KissMeData/282880/price/prices-20240401.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

75 KiB

Raw Blame History

1	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	161128	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23250	100	2	0.43	953474100	40899	116.80	23250	23600	23150	30050	16250	23150	23312.81	2.43	0	-4124	23416	23282	23016	22882	22616	23350	22950	56	6900	500	17130	50	1	11141807	2590	21.61	1.53	12	0.37	1076.00	15155.00	45666	20230725	-49.09	21850	20240418	6.41	29450	-21.05	20240223	21850	6.41	20240418	47000	-50.53	20230725	21850	6.41	20240418	4.56	N	282880	500	55 억	270912	N	N	2	N	N
3	20240430	151139	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23250	100	2	0.43	936562400	40172	114.72	23250	23600	23150	30050	16250	23150	23313.81	2.43	0	-4067	23416	23282	23016	22882	22616	23350	22950	56	6900	500	17130	50	1	11141807	2590	21.61	1.53	12	0.36	1076.00	15155.00	45666	20230725	-49.09	21850	20240418	6.41	29450	-21.05	20240223	21850	6.41	20240418	47000	-50.53	20230725	21850	6.41	20240418	4.56	N	282880	500	55 억	270912	N	N	179	N	N
4	20240430	141141	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23200	50	2	0.22	848652900	36386	103.91	23250	23600	23200	30050	16250	23150	23323.62	2.43	0	-2765	23416	23282	23016	22882	22616	23350	22950	56	6900	500	17130	50	1	11141807	2585	21.56	1.53	12	0.33	1076.00	15155.00	45666	20230725	-49.20	21850	20240418	6.18	29450	-21.22	20240223	21850	6.18	20240418	47000	-50.64	20230725	21850	6.18	20240418	4.56	N	282880	500	55 억	270912	N	N	179	N	N
5	20240430	131141	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23250	100	2	0.43	792598800	33971	97.02	23250	23600	23200	30050	16250	23150	23331.64	2.43	0	-2551	23416	23282	23016	22882	22616	23350	22950	56	6900	500	17130	50	1	11141807	2590	21.61	1.53	12	0.30	1076.00	15155.00	45666	20230725	-49.09	21850	20240418	6.41	29450	-21.05	20240223	21850	6.41	20240418	47000	-50.53	20230725	21850	6.41	20240418	4.56	N	282880	500	55 억	270912	N	N	179	N	N
6	20240430	121138	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23200	50	2	0.22	745562550	31947	91.24	23250	23600	23200	30050	16250	23150	23337.49	2.43	0	-2422	23416	23282	23016	22882	22616	23350	22950	56	6900	500	17130	50	1	11141807	2585	21.56	1.53	12	0.29	1076.00	15155.00	45666	20230725	-49.20	21850	20240418	6.18	29450	-21.22	20240223	21850	6.18	20240418	47000	-50.64	20230725	21850	6.18	20240418	4.56	N	282880	500	55 억	270912	N	N	179	N	N
7	20240430	111133	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23200	50	2	0.22	688839300	29504	84.26	23250	23600	23200	30050	16250	23150	23347.33	2.43	0	-2440	23416	23282	23016	22882	22616	23350	22950	56	6900	500	17130	50	1	11141807	2585	21.56	1.53	12	0.26	1076.00	15155.00	45666	20230725	-49.20	21850	20240418	6.18	29450	-21.22	20240223	21850	6.18	20240418	47000	-50.64	20230725	21850	6.18	20240418	4.56	N	282880	500	55 억	270912	N	N	179	N	N
8	20240430	101135	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23400	250	2	1.08	439778400	18798	53.68	23250	23600	23250	30050	16250	23150	23394.97	2.43	0	1652	23416	23282	23016	22882	22616	23350	22950	56	6900	500	17130	50	1	11141807	2607	21.75	1.54	12	0.17	1076.00	15155.00	45666	20230725	-48.76	21850	20240418	7.09	29450	-20.54	20240223	21850	7.09	20240418	47000	-50.21	20230725	21850	7.09	20240418	4.56	N	282880	500	55 억	270912	N	N	179	N	N
9	20240430	091144	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23400	250	2	1.08	230523150	9845	28.12	23250	23600	23250	30050	16250	23150	23415.28	2.43	0	1772	23416	23282	23016	22882	22616	23350	22950	56	6900	500	17130	50	1	11141807	2607	21.75	1.54	12	0.09	1076.00	15155.00	45666	20230725	-48.76	21850	20240418	7.09	29450	-20.54	20240223	21850	7.09	20240418	47000	-50.21	20230725	21850	7.09	20240418	4.56	N	282880	500	55 억	270912	N	N	179	N	N
10	20240429	161123	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23150	400	2	1.76	795385000	34588	81.28	22800	23150	22750	29550	15950	22750	22995.24	2.35	0	8725	23316	23032	22616	22332	21916	23175	22475	56	6800	500	16830	50	1	11141807	2579	21.51	1.53	12	0.31	1076.00	15155.00	45666	20230725	-49.31	21850	20240418	5.95	29450	-21.39	20240223	21850	5.95	20240418	47000	-50.74	20230725	21850	5.95	20240418	4.59	N	282880	500	55 억	262209	N	N	179	N	N
11	20240429	151134	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23050	300	2	1.32	759439150	33034	77.63	22800	23150	22750	29550	15950	22750	22989.62	2.35	0	8617	23316	23032	22616	22332	21916	23175	22475	56	6800	500	16830	50	1	11141807	2568	21.42	1.52	12	0.30	1076.00	15155.00	45666	20230725	-49.52	21850	20240418	5.49	29450	-21.73	20240223	21850	5.49	20240418	47000	-50.96	20230725	21850	5.49	20240418	4.59	N	282880	500	55 억	262209	N	N	2	N	N
12	20240429	141048	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23050	300	2	1.32	670548350	29188	68.59	22800	23150	22750	29550	15950	22750	22973.43	2.35	0	7462	23316	23032	22616	22332	21916	23175	22475	56	6800	500	16830	50	1	11141807	2568	21.42	1.52	12	0.26	1076.00	15155.00	45666	20230725	-49.52	21850	20240418	5.49	29450	-21.73	20240223	21850	5.49	20240418	47000	-50.96	20230725	21850	5.49	20240418	4.59	N	282880	500	55 억	262209	N	N	2	N	N
13	20240429	131132	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23100	350	2	1.54	586084850	25523	59.98	22800	23150	22750	29550	15950	22750	22963.01	2.35	0	5254	23316	23032	22616	22332	21916	23175	22475	56	6800	500	16830	50	1	11141807	2574	21.47	1.52	12	0.23	1076.00	15155.00	45666	20230725	-49.42	21850	20240418	5.72	29450	-21.56	20240223	21850	5.72	20240418	47000	-50.85	20230725	21850	5.72	20240418	4.59	N	282880	500	55 억	262209	N	N	2	N	N
14	20240429	121132	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23000	250	2	1.10	521381900	22712	53.37	22800	23150	22750	29550	15950	22750	22956.23	2.35	0	3576	23316	23032	22616	22332	21916	23175	22475	56	6800	500	16830	50	1	11141807	2563	21.38	1.52	12	0.20	1076.00	15155.00	45666	20230725	-49.63	21850	20240418	5.26	29450	-21.90	20240223	21850	5.26	20240418	47000	-51.06	20230725	21850	5.26	20240418	4.59	N	282880	500	55 억	262209	N	N	2	N	N
15	20240429	111107	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23000	250	2	1.10	391160350	17033	40.03	22800	23150	22750	29550	15950	22750	22964.85	2.35	0	1699	23316	23032	22616	22332	21916	23175	22475	56	6800	500	16830	50	1	11141807	2563	21.38	1.52	12	0.15	1076.00	15155.00	45666	20230725	-49.63	21850	20240418	5.26	29450	-21.90	20240223	21850	5.26	20240418	47000	-51.06	20230725	21850	5.26	20240418	4.59	N	282880	500	55 억	262209	N	N	2	N	N
16	20240429	101132	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22950	200	2	0.88	281772500	12277	28.85	22800	23150	22750	29550	15950	22750	22951.25	2.35	0	2002	23316	23032	22616	22332	21916	23175	22475	56	6800	500	16830	50	1	11141807	2557	21.33	1.51	12	0.11	1076.00	15155.00	45666	20230725	-49.74	21850	20240418	5.03	29450	-22.07	20240223	21850	5.03	20240418	47000	-51.17	20230725	21850	5.03	20240418	4.59	N	282880	500	55 억	262209	N	N	2	N	N
17	20240429	091132	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23000	250	2	1.10	98385250	4298	10.10	22800	23000	22750	29550	15950	22750	22890.94	2.35	0	1472	23316	23032	22616	22332	21916	23175	22475	56	6800	500	16830	50	1	11141807	2563	21.38	1.52	12	0.04	1076.00	15155.00	45666	20230725	-49.63	21850	20240418	5.26	29450	-21.90	20240223	21850	5.26	20240418	47000	-51.06	20230725	21850	5.26	20240418	4.59	N	282880	500	55 억	262209	N	N	2	N	N
18	20240426	161127	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22750	150	2	0.66	957274900	42428	153.21	22600	22900	22200	29350	15850	22600	22562.17	2.32	11683	3932	23400	23000	22800	22400	22200	22900	22300	56	6750	500	16720	50	1	11141807	2535	21.14	1.50	12	0.38	1076.00	15155.00	45666	20230725	-50.18	21850	20240418	4.12	29450	-22.75	20240223	21850	4.12	20240418	47000	-51.60	20230725	21850	4.12	20240418	4.76	N	282880	500	55 억	258189	N	N	2	N	N
19	20240426	151128	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22800	200	2	0.88	913172100	40494	146.23	22600	22900	22200	29350	15850	22600	22550.68	2.32	11683	4145	23400	23000	22800	22400	22200	22900	22300	56	6750	500	16720	50	1	11141807	2540	21.19	1.50	12	0.36	1076.00	15155.00	45666	20230725	-50.07	21850	20240418	4.35	29450	-22.58	20240223	21850	4.35	20240418	47000	-51.49	20230725	21850	4.35	20240418	4.76	N	282880	500	55 억	258189	N	N	186	N	N
20	20240426	141126	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22650	50	2	0.22	752339400	33420	120.68	22600	22750	22200	29350	15850	22600	22511.39	2.32	11683	3454	23400	23000	22800	22400	22200	22900	22300	56	6750	500	16720	50	1	11141807	2524	21.05	1.49	12	0.30	1076.00	15155.00	45666	20230725	-50.40	21850	20240418	3.66	29450	-23.09	20240223	21850	3.66	20240418	47000	-51.81	20230725	21850	3.66	20240418	4.76	N	282880	500	55 억	258189	N	N	186	N	N
21	20240426	131128	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22650	50	2	0.22	691570800	30734	110.99	22600	22750	22200	29350	15850	22600	22501.50	2.32	11683	3315	23400	23000	22800	22400	22200	22900	22300	56	6750	500	16720	50	1	11141807	2524	21.05	1.49	12	0.28	1076.00	15155.00	45666	20230725	-50.40	21850	20240418	3.66	29450	-23.09	20240223	21850	3.66	20240418	47000	-51.81	20230725	21850	3.66	20240418	4.76	N	282880	500	55 억	258189	N	N	186	N	N
22	20240426	121125	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22600	0	3	0.00	634140000	28193	101.81	22600	22750	22200	29350	15850	22600	22492.44	2.32	11683	3046	23400	23000	22800	22400	22200	22900	22300	56	6750	500	16720	50	1	11141807	2518	21.00	1.49	12	0.25	1076.00	15155.00	45666	20230725	-50.51	21850	20240418	3.43	29450	-23.26	20240223	21850	3.43	20240418	47000	-51.91	20230725	21850	3.43	20240418	4.76	N	282880	500	55 억	258189	N	N	186	N	N
23	20240426	111123	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22600	0	3	0.00	493097250	21967	79.33	22600	22700	22200	29350	15850	22600	22446.48	2.32	11683	2479	23400	23000	22800	22400	22200	22900	22300	56	6750	500	16720	50	1	11141807	2518	21.00	1.49	12	0.20	1076.00	15155.00	45666	20230725	-50.51	21850	20240418	3.43	29450	-23.26	20240223	21850	3.43	20240418	47000	-51.91	20230725	21850	3.43	20240418	4.76	N	282880	500	55 억	258189	N	N	186	N	N
24	20240426	101125	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22350	-250	5	-1.11	384199450	17119	61.82	22600	22700	22200	29350	15850	22600	22441.94	2.32	11683	975	23400	23000	22800	22400	22200	22900	22300	56	6750	500	16720	50	1	11141807	2490	20.77	1.47	12	0.15	1076.00	15155.00	45666	20230725	-51.06	21850	20240418	2.29	29450	-24.11	20240223	21850	2.29	20240418	47000	-52.45	20230725	21850	2.29	20240418	4.76	N	282880	500	55 억	258189	N	N	186	N	N
25	20240426	091129	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22350	-250	5	-1.11	186723850	8311	30.01	22600	22700	22200	29350	15850	22600	22465.45	2.32	11683	-571	23400	23000	22800	22400	22200	22900	22300	56	6750	500	16720	50	1	11141807	2490	20.77	1.47	12	0.07	1076.00	15155.00	45666	20230725	-51.06	21850	20240418	2.29	29450	-24.11	20240223	21850	2.29	20240418	47000	-52.45	20230725	21850	2.29	20240418	4.76	N	282880	500	55 억	258189	N	N	186	N	N
26	20240425	161119	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22600	-650	5	-2.80	631925800	27583	58.06	23050	23200	22600	30200	16300	23250	22910.12	2.33	0	-5430	23750	23500	23150	22900	22550	23625	23025	54	6950	500	17200	50	1	10825983	2447	21.00	1.49	12	0.25	1076.00	15155.00	45666	20230725	-50.51	21850	20240418	3.43	29450	-23.26	20240223	21850	3.43	20240418	47000	-51.91	20230725	21850	3.43	20240418	4.80	N	282880	500	54 억	251742	N	N	186	N	N
27	20240425	151124	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22750	-500	5	-2.15	578490950	25221	53.09	23050	23200	22700	30200	16300	23250	22936.50	2.33	0	-5263	23750	23500	23150	22900	22550	23625	23025	54	6950	500	17200	50	1	10825983	2463	21.14	1.50	12	0.23	1076.00	15155.00	45666	20230725	-50.18	21850	20240418	4.12	29450	-22.75	20240223	21850	4.12	20240418	47000	-51.60	20230725	21850	4.12	20240418	4.80	N	282880	500	54 억	251742	N	N	1	N	N
28	20240425	141121	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22900	-350	5	-1.51	453042350	19720	41.51	23050	23200	22750	30200	16300	23250	22973.33	2.33	0	-3045	23750	23500	23150	22900	22550	23625	23025	54	6950	500	17200	50	1	10825983	2479	21.28	1.51	12	0.18	1076.00	15155.00	45666	20230725	-49.85	21850	20240418	4.81	29450	-22.24	20240223	21850	4.81	20240418	47000	-51.28	20230725	21850	4.81	20240418	4.80	N	282880	500	54 억	251742	N	N	1	N	N
29	20240425	131121	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22900	-350	5	-1.51	369499100	16071	33.83	23050	23200	22750	30200	16300	23250	22991.19	2.33	0	-1025	23750	23500	23150	22900	22550	23625	23025	54	6950	500	17200	50	1	10825983	2479	21.28	1.51	12	0.15	1076.00	15155.00	45666	20230725	-49.85	21850	20240418	4.81	29450	-22.24	20240223	21850	4.81	20240418	47000	-51.28	20230725	21850	4.81	20240418	4.80	N	282880	500	54 억	251742	N	N	1	N	N
30	20240425	121118	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23000	-250	5	-1.08	351536450	15288	32.18	23050	23200	22750	30200	16300	23250	22993.77	2.33	0	-956	23750	23500	23150	22900	22550	23625	23025	54	6950	500	17200	50	1	10825983	2490	21.38	1.52	12	0.14	1076.00	15155.00	45666	20230725	-49.63	21850	20240418	5.26	29450	-21.90	20240223	21850	5.26	20240418	47000	-51.06	20230725	21850	5.26	20240418	4.80	N	282880	500	54 억	251742	N	N	1	N	N
31	20240425	111120	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22850	-400	5	-1.72	324206050	14095	29.67	23050	23200	22750	30200	16300	23250	23000.96	2.33	0	-711	23750	23500	23150	22900	22550	23625	23025	54	6950	500	17200	50	1	10825983	2474	21.24	1.51	12	0.13	1076.00	15155.00	45666	20230725	-49.96	21850	20240418	4.58	29450	-22.41	20240223	21850	4.58	20240418	47000	-51.38	20230725	21850	4.58	20240418	4.80	N	282880	500	54 억	251742	N	N	1	N	N
32	20240425	101120	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23100	-150	5	-0.65	173826400	7534	15.86	23050	23200	23000	30200	16300	23250	23071.55	2.33	0	495	23750	23500	23150	22900	22550	23625	23025	54	6950	500	17200	50	1	10825983	2501	21.47	1.52	12	0.07	1076.00	15155.00	45666	20230725	-49.42	21850	20240418	5.72	29450	-21.56	20240223	21850	5.72	20240418	47000	-50.85	20230725	21850	5.72	20240418	4.80	N	282880	500	54 억	251742	N	N	1	N	N
33	20240425	091124	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23100	-150	5	-0.65	45727000	1984	4.18	23050	23200	23000	30200	16300	23250	23044.78	2.33	0	-65	23750	23500	23150	22900	22550	23625	23025	54	6950	500	17200	50	1	10825983	2501	21.47	1.52	12	0.02	1076.00	15155.00	45666	20230725	-49.42	21850	20240418	5.72	29450	-21.56	20240223	21850	5.72	20240418	47000	-50.85	20230725	21850	5.72	20240418	4.80	N	282880	500	54 억	251742	N	N	1	N	N
34	20240424	161101	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23250	500	2	2.20	1095997750	47457	129.64	23000	23400	22800	29550	15950	22750	23091.15	2.30	0	2697	23550	23150	22750	22350	21950	23350	22550	54	6800	500	16830	50	1	10825983	2517	21.61	1.53	12	0.44	1076.00	15155.00	45666	20230725	-49.09	21850	20240418	6.41	29450	-21.05	20240223	21850	6.41	20240418	47000	-50.53	20230725	21850	6.41	20240418	4.86	N	282880	500	54 억	249048	N	N	1	N	N
35	20240424	151117	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23250	500	2	2.20	1031157450	44667	122.02	23000	23400	22800	29550	15950	22750	23085.53	2.30	0	2564	23550	23150	22750	22350	21950	23350	22550	54	6800	500	16830	50	1	10825983	2517	21.61	1.53	12	0.41	1076.00	15155.00	45666	20230725	-49.09	21850	20240418	6.41	29450	-21.05	20240223	21850	6.41	20240418	47000	-50.53	20230725	21850	6.41	20240418	4.86	N	282880	500	54 억	249048	N	N	10	N	N
36	20240424	141119	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23200	450	2	1.98	958541200	41538	113.47	23000	23400	22800	29550	15950	22750	23076.34	2.30	0	2420	23550	23150	22750	22350	21950	23350	22550	54	6800	500	16830	50	1	10825983	2512	21.56	1.53	12	0.38	1076.00	15155.00	45666	20230725	-49.20	21850	20240418	6.18	29450	-21.22	20240223	21850	6.18	20240418	47000	-50.64	20230725	21850	6.18	20240418	4.86	N	282880	500	54 억	249048	N	N	10	N	N
37	20240424	131122	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23250	500	2	2.20	916708350	39733	108.54	23000	23400	22800	29550	15950	22750	23071.81	2.30	0	2589	23550	23150	22750	22350	21950	23350	22550	54	6800	500	16830	50	1	10825983	2517	21.61	1.53	12	0.37	1076.00	15155.00	45666	20230725	-49.09	21850	20240418	6.41	29450	-21.05	20240223	21850	6.41	20240418	47000	-50.53	20230725	21850	6.41	20240418	4.86	N	282880	500	54 억	249048	N	N	10	N	N
38	20240424	121116	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23300	550	2	2.42	783917150	34017	92.92	23000	23400	22800	29550	15950	22750	23044.97	2.30	0	958	23550	23150	22750	22350	21950	23350	22550	54	6800	500	16830	50	1	10825983	2522	21.65	1.54	12	0.31	1076.00	15155.00	45666	20230725	-48.98	21850	20240418	6.64	29450	-20.88	20240223	21850	6.64	20240418	47000	-50.43	20230725	21850	6.64	20240418	4.86	N	282880	500	54 억	249048	N	N	10	N	N
39	20240424	111115	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22950	200	2	0.88	553766900	24087	65.80	23000	23250	22800	29550	15950	22750	22990.40	2.30	0	-1321	23550	23150	22750	22350	21950	23350	22550	54	6800	500	16830	50	1	10825983	2485	21.33	1.51	12	0.22	1076.00	15155.00	45666	20230725	-49.74	21850	20240418	5.03	29450	-22.07	20240223	21850	5.03	20240418	47000	-51.17	20230725	21850	5.03	20240418	4.86	N	282880	500	54 억	249048	N	N	10	N	N
40	20240424	101112	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22850	100	2	0.44	466299050	20268	55.37	23000	23250	22800	29550	15950	22750	23006.82	2.30	0	130	23550	23150	22750	22350	21950	23350	22550	54	6800	500	16830	50	1	10825983	2474	21.24	1.51	12	0.19	1076.00	15155.00	45666	20230725	-49.96	21850	20240418	4.58	29450	-22.41	20240223	21850	4.58	20240418	47000	-51.38	20230725	21850	4.58	20240418	4.86	N	282880	500	54 억	249048	N	N	10	N	N
41	20240424	091117	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23100	350	2	1.54	134035150	5794	15.83	23000	23250	22950	29550	15950	22750	23134.24	2.30	0	482	23550	23150	22750	22350	21950	23350	22550	54	6800	500	16830	50	1	10825983	2501	21.47	1.52	12	0.05	1076.00	15155.00	45666	20230725	-49.42	21850	20240418	5.72	29450	-21.56	20240223	21850	5.72	20240418	47000	-50.85	20230725	21850	5.72	20240418	4.86	N	282880	500	54 억	249048	N	N	10	N	N
42	20240423	161051	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22750	150	2	0.66	817073000	36266	101.24	22400	23150	22350	29350	15850	22600	22529.98	2.32	0	-1747	23033	22816	22633	22416	22233	22725	22325	54	6750	500	16720	50	1	10825983	2463	21.14	1.50	12	0.33	1076.00	15155.00	45666	20230725	-50.18	21850	20240418	4.12	29450	-22.75	20240223	21850	4.12	20240418	47000	-51.60	20230725	21850	4.12	20240418	4.86	N	282880	500	54 억	250799	N	N	10	N	N
43	20240423	151112	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22650	50	2	0.22	756487250	33597	93.79	22400	23150	22350	29350	15850	22600	22516.51	2.32	0	-1185	23033	22816	22633	22416	22233	22725	22325	54	6750	500	16720	50	1	10825983	2452	21.05	1.49	12	0.31	1076.00	15155.00	45666	20230725	-50.40	21850	20240418	3.66	29450	-23.09	20240223	21850	3.66	20240418	47000	-51.81	20230725	21850	3.66	20240418	4.86	N	282880	500	54 억	250799	N	N	9	N	N
44	20240423	141111	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22550	-50	5	-0.22	700438450	31111	86.85	22400	23150	22350	29350	15850	22600	22514.17	2.32	0	-923	23033	22816	22633	22416	22233	22725	22325	54	6750	500	16720	50	1	10825983	2441	20.96	1.49	12	0.29	1076.00	15155.00	45666	20230725	-50.62	21850	20240418	3.20	29450	-23.43	20240223	21850	3.20	20240418	47000	-52.02	20230725	21850	3.20	20240418	4.86	N	282880	500	54 억	250799	N	N	9	N	N
45	20240423	131109	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22550	-50	5	-0.22	629813300	27975	78.09	22400	23150	22350	29350	15850	22600	22513.43	2.32	0	-549	23033	22816	22633	22416	22233	22725	22325	54	6750	500	16720	50	1	10825983	2441	20.96	1.49	12	0.26	1076.00	15155.00	45666	20230725	-50.62	21850	20240418	3.20	29450	-23.43	20240223	21850	3.20	20240418	47000	-52.02	20230725	21850	3.20	20240418	4.86	N	282880	500	54 억	250799	N	N	9	N	N
46	20240423	121108	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22500	-100	5	-0.44	596919100	26514	74.02	22400	23150	22350	29350	15850	22600	22513.36	2.32	0	-626	23033	22816	22633	22416	22233	22725	22325	54	6750	500	16720	50	1	10825983	2436	20.91	1.48	12	0.24	1076.00	15155.00	45666	20230725	-50.73	21850	20240418	2.97	29450	-23.60	20240223	21850	2.97	20240418	47000	-52.13	20230725	21850	2.97	20240418	4.86	N	282880	500	54 억	250799	N	N	9	N	N
47	20240423	111110	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22450	-150	5	-0.66	562803600	24995	69.78	22400	23150	22350	29350	15850	22600	22516.65	2.32	0	-797	23033	22816	22633	22416	22233	22725	22325	54	6750	500	16720	50	1	10825983	2430	20.86	1.48	12	0.23	1076.00	15155.00	45666	20230725	-50.84	21850	20240418	2.75	29450	-23.77	20240223	21850	2.75	20240418	47000	-52.23	20230725	21850	2.75	20240418	4.86	N	282880	500	54 억	250799	N	N	9	N	N
48	20240423	101107	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22600	0	3	0.00	431488200	19150	53.46	22400	23150	22400	29350	15850	22600	22532.02	2.32	0	2526	23033	22816	22633	22416	22233	22725	22325	54	6750	500	16720	50	1	10825983	2447	21.00	1.49	12	0.18	1076.00	15155.00	45666	20230725	-50.51	21850	20240418	3.43	29450	-23.26	20240223	21850	3.43	20240418	47000	-51.91	20230725	21850	3.43	20240418	4.86	N	282880	500	54 억	250799	N	N	9	N	N
49	20240423	091110	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22600	0	3	0.00	275248250	12239	34.17	22400	23150	22400	29350	15850	22600	22489.44	2.32	0	3347	23033	22816	22633	22416	22233	22725	22325	54	6750	500	16720	50	1	10825983	2447	21.00	1.49	12	0.11	1076.00	15155.00	45666	20230725	-50.51	21850	20240418	3.43	29450	-23.26	20240223	21850	3.43	20240418	47000	-51.91	20230725	21850	3.43	20240418	4.86	N	282880	500	54 억	250799	N	N	9	N	N
50	20240422	161105	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22600	0	3	0.00	806018000	35663	86.88	22650	22850	22450	29350	15850	22600	22601.04	2.37	0	-5258	23533	23066	22633	22166	21733	22850	21950	54	6750	500	16720	50	1	10825983	2447	21.00	1.49	12	0.33	1076.00	15155.00	45666	20230725	-50.51	21850	20240418	3.43	29450	-23.26	20240223	21850	3.43	20240418	47000	-51.91	20230725	21850	3.43	20240418	5.06	N	282880	500	54 억	256060	N	N	9	N	N
51	20240422	151102	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22500	-100	5	-0.44	770838800	34104	83.08	22650	22850	22450	29350	15850	22600	22602.59	2.37	0	-5229	23533	23066	22633	22166	21733	22850	21950	54	6750	500	16720	50	1	10825983	2436	20.91	1.48	12	0.32	1076.00	15155.00	45666	20230725	-50.73	21850	20240418	2.97	29450	-23.60	20240223	21850	2.97	20240418	47000	-52.13	20230725	21850	2.97	20240418	5.06	N	282880	500	54 억	256060	N	N	368	N	N
52	20240422	141104	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22650	50	2	0.22	570036100	25194	61.37	22650	22850	22450	29350	15850	22600	22625.87	2.37	0	-3987	23533	23066	22633	22166	21733	22850	21950	54	6750	500	16720	50	1	10825983	2452	21.05	1.49	12	0.23	1076.00	15155.00	45666	20230725	-50.40	21850	20240418	3.66	29450	-23.09	20240223	21850	3.66	20240418	47000	-51.81	20230725	21850	3.66	20240418	5.06	N	282880	500	54 억	256060	N	N	368	N	N
53	20240422	131101	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22650	50	2	0.22	531444950	23491	57.23	22650	22850	22450	29350	15850	22600	22623.35	2.37	0	-3817	23533	23066	22633	22166	21733	22850	21950	54	6750	500	16720	50	1	10825983	2452	21.05	1.49	12	0.22	1076.00	15155.00	45666	20230725	-50.40	21850	20240418	3.66	29450	-23.09	20240223	21850	3.66	20240418	47000	-51.81	20230725	21850	3.66	20240418	5.06	N	282880	500	54 억	256060	N	N	368	N	N
54	20240422	121100	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22600	0	3	0.00	447746700	19795	48.22	22650	22850	22450	29350	15850	22600	22619.18	2.37	0	-4328	23533	23066	22633	22166	21733	22850	21950	54	6750	500	16720	50	1	10825983	2447	21.00	1.49	12	0.18	1076.00	15155.00	45666	20230725	-50.51	21850	20240418	3.43	29450	-23.26	20240223	21850	3.43	20240418	47000	-51.91	20230725	21850	3.43	20240418	5.06	N	282880	500	54 억	256060	N	N	368	N	N
55	20240422	111102	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22550	-50	5	-0.22	354458850	15654	38.13	22650	22850	22450	29350	15850	22600	22643.35	2.37	0	-1566	23533	23066	22633	22166	21733	22850	21950	54	6750	500	16720	50	1	10825983	2441	20.96	1.49	12	0.14	1076.00	15155.00	45666	20230725	-50.62	21850	20240418	3.20	29450	-23.43	20240223	21850	3.20	20240418	47000	-52.02	20230725	21850	3.20	20240418	5.06	N	282880	500	54 억	256060	N	N	368	N	N
56	20240422	101103	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22550	-50	5	-0.22	291651700	12867	31.34	22650	22850	22450	29350	15850	22600	22666.66	2.37	0	-836	23533	23066	22633	22166	21733	22850	21950	54	6750	500	16720	50	1	10825983	2441	20.96	1.49	12	0.12	1076.00	15155.00	45666	20230725	-50.62	21850	20240418	3.20	29450	-23.43	20240223	21850	3.20	20240418	47000	-52.02	20230725	21850	3.20	20240418	5.06	N	282880	500	54 억	256060	N	N	368	N	N
57	20240422	091104	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22650	50	2	0.22	69815150	3073	7.49	22650	22850	22650	29350	15850	22600	22719.01	2.37	0	-650	23533	23066	22633	22166	21733	22850	21950	54	6750	500	16720	50	1	10825983	2452	21.05	1.49	12	0.03	1076.00	15155.00	45666	20230725	-50.40	21850	20240418	3.66	29450	-23.09	20240223	21850	3.66	20240418	47000	-51.81	20230725	21850	3.66	20240418	5.06	N	282880	500	54 억	256060	N	N	368	N	N
58	20240419	161012	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22600	-400	5	-1.74	919934700	40821	60.07	23100	23100	22200	29900	16100	23000	22535.82	2.45	0	-9416	23833	23416	22633	22216	21433	23625	22425	54	6900	500	17020	50	1	10825983	2447	21.00	1.49	12	0.38	1076.00	15155.00	45666	20230725	-50.51	21850	20240418	3.43	29450	-23.26	20240223	21850	3.43	20240418	47000	-51.91	20230725	21850	3.43	20240418	5.12	N	282880	500	54 억	265489	N	N	368	N	N
59	20240419	151019	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22500	-500	5	-2.17	889629200	39480	58.09	23100	23100	22200	29900	16100	23000	22533.67	2.45	0	-8882	23833	23416	22633	22216	21433	23625	22425	54	6900	500	17020	50	1	10825983	2436	20.91	1.48	12	0.36	1076.00	15155.00	45666	20230725	-50.73	21850	20240418	2.97	29450	-23.60	20240223	21850	2.97	20240418	47000	-52.13	20230725	21850	2.97	20240418	5.12	N	282880	500	54 억	265489	N	N	16	N	N
60	20240419	141011	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22550	-450	5	-1.96	821567950	36460	53.65	23100	23100	22200	29900	16100	23000	22533.41	2.45	0	-7684	23833	23416	22633	22216	21433	23625	22425	54	6900	500	17020	50	1	10825983	2441	20.96	1.49	12	0.34	1076.00	15155.00	45666	20230725	-50.62	21850	20240418	3.20	29450	-23.43	20240223	21850	3.20	20240418	47000	-52.02	20230725	21850	3.20	20240418	5.12	N	282880	500	54 억	265489	N	N	16	N	N
61	20240419	131012	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22750	-250	5	-1.09	771509150	34243	50.39	23100	23100	22200	29900	16100	23000	22530.42	2.45	0	-6657	23833	23416	22633	22216	21433	23625	22425	54	6900	500	17020	50	1	10825983	2463	21.14	1.50	12	0.32	1076.00	15155.00	45666	20230725	-50.18	21850	20240418	4.12	29450	-22.75	20240223	21850	4.12	20240418	47000	-51.60	20230725	21850	4.12	20240418	5.12	N	282880	500	54 억	265489	N	N	16	N	N
62	20240419	121008	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22300	-700	5	-3.04	681326950	30219	44.47	23100	23100	22200	29900	16100	23000	22546.31	2.45	0	-7636	23833	23416	22633	22216	21433	23625	22425	54	6900	500	17020	50	1	10825983	2414	20.72	1.47	12	0.28	1076.00	15155.00	45666	20230725	-51.17	21850	20240418	2.06	29450	-24.28	20240223	21850	2.06	20240418	47000	-52.55	20230725	21850	2.06	20240418	5.12	N	282880	500	54 억	265489	N	N	16	N	N
63	20240419	111021	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22500	-500	5	-2.17	512671700	22673	33.36	23100	23100	22400	29900	16100	23000	22611.55	2.45	0	-7380	23833	23416	22633	22216	21433	23625	22425	54	6900	500	17020	50	1	10825983	2436	20.91	1.48	12	0.21	1076.00	15155.00	45666	20230725	-50.73	21850	20240418	2.97	29450	-23.60	20240223	21850	2.97	20240418	47000	-52.13	20230725	21850	2.97	20240418	5.12	N	282880	500	54 억	265489	N	N	16	N	N
64	20240419	101017	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22700	-300	5	-1.30	156875400	6895	10.15	23100	23100	22500	29900	16100	23000	22752.05	2.45	0	-1216	23833	23416	22633	22216	21433	23625	22425	54	6900	500	17020	50	1	10825983	2457	21.10	1.50	12	0.06	1076.00	15155.00	45666	20230725	-50.29	21850	20240418	3.89	29450	-22.92	20240223	21850	3.89	20240418	47000	-51.70	20230725	21850	3.89	20240418	5.12	N	282880	500	54 억	265489	N	N	16	N	N
65	20240419	091007	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22700	-300	5	-1.30	49066400	2137	3.14	23100	23100	22550	29900	16100	23000	22960.41	2.45	0	-793	23833	23416	22633	22216	21433	23625	22425	54	6900	500	17020	50	1	10825983	2457	21.10	1.50	12	0.02	1076.00	15155.00	45666	20230725	-50.29	21850	20240418	3.89	29450	-22.92	20240223	21850	3.89	20240418	47000	-51.70	20230725	21850	3.89	20240418	5.12	N	282880	500	54 억	265489	N	N	16	N	N
66	20240418	161008	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	23000	1000	2	4.55	1521481700	67468	89.10	21850	23050	21850	28600	15400	22000	22551.05	2.26	0	20822	23433	22716	22333	21616	21233	22525	21425	54	6600	500	16280	50	1	10825983	2490	21.38	1.52	12	0.62	1076.00	15155.00	45666	20230725	-49.63	21850	20240418	5.26	29450	-21.90	20240223	21850	5.26	20240418	47000	-51.06	20230725	21850	5.26	20240418	5.10	N	282880	500	54 억	244663	N	N	16	N	N
67	20240418	151008	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	23000	1000	2	4.55	1488252250	66024	87.19	21850	23050	21850	28600	15400	22000	22541.10	2.26	0	20562	23433	22716	22333	21616	21233	22525	21425	54	6600	500	16280	50	1	10825983	2490	21.38	1.52	12	0.61	1076.00	15155.00	45666	20230725	-49.63	21850	20240418	5.26	29450	-21.90	20240223	21850	5.26	20240418	47000	-51.06	20230725	21850	5.26	20240418	5.10	N	282880	500	54 억	244663	N	N	93	N	N
68	20240418	141014	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	22900	900	2	4.09	1372961200	61002	80.56	21850	23050	21850	28600	15400	22000	22506.85	2.26	0	17275	23433	22716	22333	21616	21233	22525	21425	54	6600	500	16280	50	1	10825983	2479	21.28	1.51	12	0.56	1076.00	15155.00	45666	20230725	-49.85	21850	20240418	4.81	29450	-22.24	20240223	21850	4.81	20240418	47000	-51.28	20230725	21850	4.81	20240418	5.10	N	282880	500	54 억	244663	N	N	93	N	N
69	20240418	131005	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	22950	950	2	4.32	1341982150	59653	78.78	21850	23050	21850	28600	15400	22000	22496.50	2.26	0	17219	23433	22716	22333	21616	21233	22525	21425	54	6600	500	16280	50	1	10825983	2485	21.33	1.51	12	0.55	1076.00	15155.00	45666	20230725	-49.74	21850	20240418	5.03	29450	-22.07	20240223	21850	5.03	20240418	47000	-51.17	20230725	21850	5.03	20240418	5.10	N	282880	500	54 억	244663	N	N	93	N	N
70	20240418	121005	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	22900	900	2	4.09	1249721200	55629	73.47	21850	23050	21850	28600	15400	22000	22465.31	2.26	0	16215	23433	22716	22333	21616	21233	22525	21425	54	6600	500	16280	50	1	10825983	2479	21.28	1.51	12	0.51	1076.00	15155.00	45666	20230725	-49.85	21850	20240418	4.81	29450	-22.24	20240223	21850	4.81	20240418	47000	-51.28	20230725	21850	4.81	20240418	5.10	N	282880	500	54 억	244663	N	N	93	N	N
71	20240418	111012	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	22900	900	2	4.09	1202784000	53580	70.76	21850	23050	21850	28600	15400	22000	22448.40	2.26	0	16164	23433	22716	22333	21616	21233	22525	21425	54	6600	500	16280	50	1	10825983	2479	21.28	1.51	12	0.49	1076.00	15155.00	45666	20230725	-49.85	21850	20240418	4.81	29450	-22.24	20240223	21850	4.81	20240418	47000	-51.28	20230725	21850	4.81	20240418	5.10	N	282880	500	54 억	244663	N	N	93	N	N
72	20240418	101009	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	23000	1000	2	4.55	1098468200	49030	64.75	21850	23050	21850	28600	15400	22000	22404.03	2.26	0	15786	23433	22716	22333	21616	21233	22525	21425	54	6600	500	16280	50	1	10825983	2490	21.38	1.52	12	0.45	1076.00	15155.00	45666	20230725	-49.63	21850	20240418	5.26	29450	-21.90	20240223	21850	5.26	20240418	47000	-51.06	20230725	21850	5.26	20240418	5.10	N	282880	500	54 억	244663	N	N	93	N	N
73	20240418	091006	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	22450	450	2	2.05	525986600	23925	31.60	21850	22500	21850	28600	15400	22000	21984.81	2.26	0	7884	23433	22716	22333	21616	21233	22525	21425	54	6600	500	16280	50	1	10825983	2430	20.86	1.48	12	0.22	1076.00	15155.00	45666	20230725	-50.84	21850	20240418	2.75	29450	-23.77	20240223	21850	2.75	20240418	47000	-52.23	20230725	21850	2.75	20240418	5.10	N	282880	500	54 억	244663	N	N	93	N	N
74	20240417	160958	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	22000	-600	5	-2.65	1677320350	74986	148.53	22600	23050	21950	29350	15850	22600	22374.42	2.22	0	5262	23466	23032	22816	22382	22166	22925	22275	54	6750	500	16720	50	1	10825983	2382	20.45	1.45	12	0.69	1076.00	15155.00	45666	20230725	-51.82	21950	20240417	0.23	29450	-25.30	20240223	21950	0.23	20240417	47000	-53.19	20230725	21950	0.23	20240417	5.23	N	282880	500	54 억	240825	N	N	93	N	N
75	20240417	151013	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	22100	-500	5	-2.21	1492199950	66588	131.90	22600	23050	21950	29350	15850	22600	22409.44	2.22	0	3626	23466	23032	22816	22382	22166	22925	22275	54	6750	500	16720	50	1	10825983	2393	20.54	1.46	12	0.62	1076.00	15155.00	45666	20230725	-51.61	21950	20240417	0.68	29450	-24.96	20240223	21950	0.68	20240417	47000	-52.98	20230725	21950	0.68	20240417	5.23	N	282880	500	54 억	240825	N	N	70	N	N
76	20240417	141009	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	22200	-400	5	-1.77	1325200900	59056	116.98	22600	23050	21950	29350	15850	22600	22439.73	2.22	0	2244	23466	23032	22816	22382	22166	22925	22275	54	6750	500	16720	50	1	10825983	2403	20.63	1.46	12	0.55	1076.00	15155.00	45666	20230725	-51.39	21950	20240417	1.14	29450	-24.62	20240223	21950	1.14	20240417	47000	-52.77	20230725	21950	1.14	20240417	5.23	N	282880	500	54 억	240825	N	N	70	N	N
77	20240417	131010	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	22150	-450	5	-1.99	964064250	42760	84.70	22600	23050	22150	29350	15850	22600	22545.94	2.22	0	-843	23466	23032	22816	22382	22166	22925	22275	54	6750	500	16720	50	1	10825983	2398	20.59	1.46	12	0.39	1076.00	15155.00	45666	20230725	-51.50	22150	20240417	0.00	29450	-24.79	20240223	22150	0.00	20240417	47000	-52.87	20230725	22150	0.00	20240417	5.23	N	282880	500	54 억	240825	N	N	70	N	N
78	20240417	121012	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22500	-100	5	-0.44	555815450	24438	48.41	22600	23050	22500	29350	15850	22600	22743.90	2.22	0	-2171	23466	23032	22816	22382	22166	22925	22275	54	6750	500	16720	50	1	10825983	2436	20.91	1.48	12	0.23	1076.00	15155.00	45666	20230725	-50.73	22450	20240415	0.22	29450	-23.60	20240223	22450	0.22	20240415	47000	-52.13	20230725	22450	0.22	20240415	5.23	N	282880	500	54 억	240825	N	N	70	N	N
79	20240417	111014	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22700	100	2	0.44	374201850	16396	32.48	22600	23050	22600	29350	15850	22600	22822.75	2.22	0	103	23466	23032	22816	22382	22166	22925	22275	54	6750	500	16720	50	1	10825983	2457	21.10	1.50	12	0.15	1076.00	15155.00	45666	20230725	-50.29	22450	20240415	1.11	29450	-22.92	20240223	22450	1.11	20240415	47000	-51.70	20230725	22450	1.11	20240415	5.23	N	282880	500	54 억	240825	N	N	70	N	N
80	20240417	101005	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22850	250	2	1.11	282946450	12383	24.53	22600	23050	22600	29350	15850	22600	22849.59	2.22	0	2002	23466	23032	22816	22382	22166	22925	22275	54	6750	500	16720	50	1	10825983	2474	21.24	1.51	12	0.11	1076.00	15155.00	45666	20230725	-49.96	22450	20240415	1.78	29450	-22.41	20240223	22450	1.78	20240415	47000	-51.38	20230725	22450	1.78	20240415	5.23	N	282880	500	54 억	240825	N	N	70	N	N
81	20240417	091002	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22850	250	2	1.11	63549250	2802	5.55	22600	22850	22600	29350	15850	22600	22679.96	2.22	0	580	23466	23032	22816	22382	22166	22925	22275	54	6750	500	16720	50	1	10825983	2474	21.24	1.51	12	0.03	1076.00	15155.00	45666	20230725	-49.96	22450	20240415	1.78	29450	-22.41	20240223	22450	1.78	20240415	47000	-51.38	20230725	22450	1.78	20240415	5.23	N	282880	500	54 억	240825	N	N	70	N	N
82	20240416	161007	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22600	-750	5	-3.21	1118755100	49048	73.35	22850	23250	22600	30350	16350	23350	22809.92	2.30	0	-8745	24150	23750	23100	22700	22050	23950	22900	54	7000	500	17270	50	1	10825983	2447	21.00	1.49	12	0.45	1076.00	15155.00	45666	20230725	-50.51	22450	20240415	0.67	29450	-23.26	20240223	22450	0.67	20240415	47000	-51.91	20230725	22450	0.67	20240415	5.22	N	282880	500	54 억	249538	N	N	70	N	N
83	20240416	151006	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22650	-700	5	-3.00	1024724600	44893	67.14	22850	23250	22600	30350	16350	23350	22825.93	2.30	0	-8501	24150	23750	23100	22700	22050	23950	22900	54	7000	500	17270	50	1	10825983	2452	21.05	1.49	12	0.41	1076.00	15155.00	45666	20230725	-50.40	22450	20240415	0.89	29450	-23.09	20240223	22450	0.89	20240415	47000	-51.81	20230725	22450	0.89	20240415	5.22	N	282880	500	54 억	249538	N	N	10	N	N
84	20240416	141007	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22800	-550	5	-2.36	876200600	38351	57.36	22850	23250	22600	30350	16350	23350	22846.88	2.30	0	-8862	24150	23750	23100	22700	22050	23950	22900	54	7000	500	17270	50	1	10825983	2468	21.19	1.50	12	0.35	1076.00	15155.00	45666	20230725	-50.07	22450	20240415	1.56	29450	-22.58	20240223	22450	1.56	20240415	47000	-51.49	20230725	22450	1.56	20240415	5.22	N	282880	500	54 억	249538	N	N	10	N	N
85	20240416	131004	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22900	-450	5	-1.93	830417550	36345	54.35	22850	23250	22600	30350	16350	23350	22848.19	2.30	0	-8766	24150	23750	23100	22700	22050	23950	22900	54	7000	500	17270	50	1	10825983	2479	21.28	1.51	12	0.34	1076.00	15155.00	45666	20230725	-49.85	22450	20240415	2.00	29450	-22.24	20240223	22450	2.00	20240415	47000	-51.28	20230725	22450	2.00	20240415	5.22	N	282880	500	54 억	249538	N	N	10	N	N
86	20240416	121006	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22800	-550	5	-2.36	763495700	33412	49.97	22850	23250	22600	30350	16350	23350	22850.94	2.30	0	-8763	24150	23750	23100	22700	22050	23950	22900	54	7000	500	17270	50	1	10825983	2468	21.19	1.50	12	0.31	1076.00	15155.00	45666	20230725	-50.07	22450	20240415	1.56	29450	-22.58	20240223	22450	1.56	20240415	47000	-51.49	20230725	22450	1.56	20240415	5.22	N	282880	500	54 억	249538	N	N	10	N	N
87	20240416	111002	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22700	-650	5	-2.78	602163400	26297	39.33	22850	23250	22650	30350	16350	23350	22898.56	2.30	0	-8339	24150	23750	23100	22700	22050	23950	22900	54	7000	500	17270	50	1	10825983	2457	21.10	1.50	12	0.24	1076.00	15155.00	45666	20230725	-50.29	22450	20240415	1.11	29450	-22.92	20240223	22450	1.11	20240415	47000	-51.70	20230725	22450	1.11	20240415	5.22	N	282880	500	54 억	249538	N	N	10	N	N
88	20240416	100955	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22950	-400	5	-1.71	313662250	13642	20.40	22850	23250	22850	30350	16350	23350	22992.39	2.30	0	-2986	24150	23750	23100	22700	22050	23950	22900	54	7000	500	17270	50	1	10825983	2485	21.33	1.51	12	0.13	1076.00	15155.00	45666	20230725	-49.74	22450	20240415	2.23	29450	-22.07	20240223	22450	2.23	20240415	47000	-51.17	20230725	22450	2.23	20240415	5.22	N	282880	500	54 억	249538	N	N	10	N	N
89	20240416	090955	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23100	-250	5	-1.07	70706700	3073	4.60	22850	23250	22850	30350	16350	23350	23009.01	2.30	0	334	24150	23750	23100	22700	22050	23950	22900	54	7000	500	17270	50	1	10825983	2501	21.47	1.52	12	0.03	1076.00	15155.00	45666	20230725	-49.42	22450	20240415	2.90	29450	-21.56	20240223	22450	2.90	20240415	47000	-50.85	20230725	22450	2.90	20240415	5.22	N	282880	500	54 억	249538	N	N	10	N	N
90	20240415	160952	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	23350	-200	5	-0.85	1530936700	66441	131.07	23300	23500	22450	30600	16500	23550	23041.11	2.23	0	6055	24416	23982	23766	23332	23116	23875	23225	54	7050	500	17420	50	1	10825983	2528	21.70	1.54	12	0.61	1076.00	15155.00	45666	20230725	-48.87	22450	20240415	4.01	29450	-20.71	20240223	22450	4.01	20240415	47000	-50.32	20230725	22450	4.01	20240415	5.25	N	282880	500	54 억	241861	N	N	10	N	N
91	20240415	150958	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	23300	-250	5	-1.06	1474532100	64021	126.30	23300	23500	22450	30600	16500	23550	23031.67	2.23	0	6018	24416	23982	23766	23332	23116	23875	23225	54	7050	500	17420	50	1	10825983	2522	21.65	1.54	12	0.59	1076.00	15155.00	45666	20230725	-48.98	22450	20240415	3.79	29450	-20.88	20240223	22450	3.79	20240415	47000	-50.43	20230725	22450	3.79	20240415	5.25	N	282880	500	54 억	241861	N	N	1	N	N
92	20240415	140951	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	23400	-150	5	-0.64	1229063950	53522	105.59	23300	23450	22450	30600	16500	23550	22963.25	2.23	0	11359	24416	23982	23766	23332	23116	23875	23225	54	7050	500	17420	50	1	10825983	2533	21.75	1.54	12	0.49	1076.00	15155.00	45666	20230725	-48.76	22450	20240415	4.23	29450	-20.54	20240223	22450	4.23	20240415	47000	-50.21	20230725	22450	4.23	20240415	5.25	N	282880	500	54 억	241861	N	N	1	N	N
93	20240415	130940	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	23000	-550	5	-2.34	974829750	42583	84.01	23300	23450	22450	30600	16500	23550	22891.81	2.23	0	6592	24416	23982	23766	23332	23116	23875	23225	54	7050	500	17420	50	1	10825983	2490	21.38	1.52	12	0.39	1076.00	15155.00	45666	20230725	-49.63	22450	20240415	2.45	29450	-21.90	20240223	22450	2.45	20240415	47000	-51.06	20230725	22450	2.45	20240415	5.25	N	282880	500	54 억	241861	N	N	1	N	N
94	20240415	120956	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	23100	-450	5	-1.91	803290550	35113	69.27	23300	23450	22450	30600	16500	23550	22876.49	2.23	0	3632	24416	23982	23766	23332	23116	23875	23225	54	7050	500	17420	50	1	10825983	2501	21.47	1.52	12	0.32	1076.00	15155.00	45666	20230725	-49.42	22450	20240415	2.90	29450	-21.56	20240223	22450	2.90	20240415	47000	-50.85	20230725	22450	2.90	20240415	5.25	N	282880	500	54 억	241861	N	N	1	N	N
95	20240415	110955	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	23000	-550	5	-2.34	729872950	31933	63.00	23300	23450	22450	30600	16500	23550	22855.47	2.23	0	4678	24416	23982	23766	23332	23116	23875	23225	54	7050	500	17420	50	1	10825983	2490	21.38	1.52	12	0.29	1076.00	15155.00	45666	20230725	-49.63	22450	20240415	2.45	29450	-21.90	20240223	22450	2.45	20240415	47000	-51.06	20230725	22450	2.45	20240415	5.25	N	282880	500	54 억	241861	N	N	1	N	N
96	20240415	100949	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	23000	-550	5	-2.34	637242100	27905	55.05	23300	23450	22450	30600	16500	23550	22835.05	2.23	0	4062	24416	23982	23766	23332	23116	23875	23225	54	7050	500	17420	50	1	10825983	2490	21.38	1.52	12	0.26	1076.00	15155.00	45666	20230725	-49.63	22450	20240415	2.45	29450	-21.90	20240223	22450	2.45	20240415	47000	-51.06	20230725	22450	2.45	20240415	5.25	N	282880	500	54 억	241861	N	N	1	N	N
97	20240415	090957	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	23050	-500	5	-2.12	140285350	6066	11.97	23300	23450	22950	30600	16500	23550	23123.55	2.23	0	-42	24416	23982	23766	23332	23116	23875	23225	54	7050	500	17420	50	1	10825983	2495	21.42	1.52	12	0.06	1076.00	15155.00	45666	20230725	-49.52	22950	20240415	0.44	29450	-21.73	20240223	22950	0.44	20240415	47000	-50.96	20230725	22950	0.44	20240415	5.25	N	282880	500	54 억	241861	N	N	1	N	N
98	20240412	160948	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	23550	-450	5	-1.88	1176613050	49485	111.47	24150	24200	23550	31200	16800	24000	23778.03	2.25	0	-1685	24766	24382	24016	23632	23266	24200	23450	54	7200	500	17760	50	1	10825983	2550	21.89	1.55	12	0.46	1076.00	15155.00	45666	20230725	-48.43	23550	20240412	0.00	29450	-20.03	20240223	23550	0.00	20240412	47000	-49.89	20230725	23550	0.00	20240412	5.35	N	282880	500	54 억	243541	N	N	1	N	N
99	20240412	150951	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	23600	-400	5	-1.67	1024401400	43027	96.92	24150	24200	23600	31200	16800	24000	23808.34	2.25	0	-1608	24766	24382	24016	23632	23266	24200	23450	54	7200	500	17760	50	1	10825983	2555	21.93	1.56	12	0.40	1076.00	15155.00	45666	20230725	-48.32	23600	20240412	0.00	29450	-19.86	20240223	23600	0.00	20240412	47000	-49.79	20230725	23600	0.00	20240412	5.35	N	282880	500	54 억	243541	N	N	0	N	N
100	20240412	140947	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	23700	-300	5	-1.25	830970750	34848	78.50	24150	24200	23600	31200	16800	24000	23845.58	2.25	0	-1136	24766	24382	24016	23632	23266	24200	23450	54	7200	500	17760	50	1	10825983	2566	22.03	1.56	12	0.32	1076.00	15155.00	45666	20230725	-48.10	23600	20240412	0.42	29450	-19.52	20240223	23600	0.42	20240412	47000	-49.57	20230725	23600	0.42	20240412	5.35	N	282880	500	54 억	243541	N	N	0	N	N
101	20240412	130937	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23750	-250	5	-1.04	643074400	26923	60.64	24150	24200	23700	31200	16800	24000	23885.69	2.25	0	-1098	24766	24382	24016	23632	23266	24200	23450	54	7200	500	17760	50	1	10825983	2571	22.07	1.57	12	0.25	1076.00	15155.00	45666	20230725	-47.99	23650	20240411	0.42	29450	-19.35	20240223	23650	0.42	20240411	47000	-49.47	20230725	23650	0.42	20240411	5.35	N	282880	500	54 억	243541	N	N	0	N	N
102	20240412	120942	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23700	-300	5	-1.25	547244850	22888	51.56	24150	24200	23700	31200	16800	24000	23909.68	2.25	0	-587	24766	24382	24016	23632	23266	24200	23450	54	7200	500	17760	50	1	10825983	2566	22.03	1.56	12	0.21	1076.00	15155.00	45666	20230725	-48.10	23650	20240411	0.21	29450	-19.52	20240223	23650	0.21	20240411	47000	-49.57	20230725	23650	0.21	20240411	5.35	N	282880	500	54 억	243541	N	N	0	N	N
103	20240412	110942	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23950	-50	5	-0.21	393504450	16433	37.02	24150	24200	23750	31200	16800	24000	23945.99	2.25	0	1235	24766	24382	24016	23632	23266	24200	23450	54	7200	500	17760	50	1	10825983	2593	22.26	1.58	12	0.15	1076.00	15155.00	45666	20230725	-47.55	23650	20240411	1.27	29450	-18.68	20240223	23650	1.27	20240411	47000	-49.04	20230725	23650	1.27	20240411	5.35	N	282880	500	54 억	243541	N	N	0	N	N
104	20240412	100943	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24050	50	2	0.21	238705050	9976	22.47	24150	24200	23750	31200	16800	24000	23927.93	2.25	0	-122	24766	24382	24016	23632	23266	24200	23450	54	7200	500	17760	50	1	10825983	2604	22.35	1.59	12	0.09	1076.00	15155.00	45666	20230725	-47.33	23650	20240411	1.69	29450	-18.34	20240223	23650	1.69	20240411	47000	-48.83	20230725	23650	1.69	20240411	5.35	N	282880	500	54 억	243541	N	N	0	N	N
105	20240412	090944	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23850	-150	5	-0.62	49553900	2065	4.65	24150	24200	23850	31200	16800	24000	23997.05	2.25	0	-369	24766	24382	24016	23632	23266	24200	23450	54	7200	500	17760	50	1	10825983	2582	22.17	1.57	12	0.02	1076.00	15155.00	45666	20230725	-47.77	23650	20240411	0.85	29450	-19.02	20240223	23650	0.85	20240411	47000	-49.26	20230725	23650	0.85	20240411	5.35	N	282880	500	54 억	243541	N	N	0	N	N
106	20240411	160940	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	24000	-350	5	-1.44	1049719200	43809	74.54	24200	24400	23650	31650	17050	24350	23961.03	2.28	0	-5333	24850	24600	24350	24100	23850	24725	24225	54	7300	500	18010	50	1	10825983	2598	22.30	1.58	12	0.40	1076.00	15155.00	45666	20230725	-47.44	23650	20240411	1.48	29450	-18.51	20240223	23650	1.48	20240411	47000	-48.94	20230725	23650	1.48	20240411	5.36	N	282880	500	54 억	246758	N	N	0	N	N
107	20240411	150944	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	24000	-350	5	-1.44	941841750	39326	66.92	24200	24400	23650	31650	17050	24350	23949.59	2.28	0	-3379	24850	24600	24350	24100	23850	24725	24225	54	7300	500	18010	50	1	10825983	2598	22.30	1.58	12	0.36	1076.00	15155.00	45666	20230725	-47.44	23650	20240411	1.48	29450	-18.51	20240223	23650	1.48	20240411	47000	-48.94	20230725	23650	1.48	20240411	5.36	N	282880	500	54 억	246758	N	N	0	N	N
108	20240411	140942	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	24250	-100	5	-0.41	829590600	34686	59.02	24200	24400	23650	31650	17050	24350	23917.16	2.28	0	-2826	24850	24600	24350	24100	23850	24725	24225	54	7300	500	18010	50	1	10825983	2625	22.54	1.60	12	0.32	1076.00	15155.00	45666	20230725	-46.90	23650	20240411	2.54	29450	-17.66	20240223	23650	2.54	20240411	47000	-48.40	20230725	23650	2.54	20240411	5.36	N	282880	500	54 억	246758	N	N	0	N	N
109	20240411	130929	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	24050	-300	5	-1.23	775484950	32438	55.20	24200	24400	23650	31650	17050	24350	23906.68	2.28	0	-2605	24850	24600	24350	24100	23850	24725	24225	54	7300	500	18010	50	1	10825983	2604	22.35	1.59	12	0.30	1076.00	15155.00	45666	20230725	-47.33	23650	20240411	1.69	29450	-18.34	20240223	23650	1.69	20240411	47000	-48.83	20230725	23650	1.69	20240411	5.36	N	282880	500	54 억	246758	N	N	0	N	N
110	20240411	120943	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	23950	-400	5	-1.64	714670300	29906	50.89	24200	24400	23650	31650	17050	24350	23897.22	2.28	0	-2615	24850	24600	24350	24100	23850	24725	24225	54	7300	500	18010	50	1	10825983	2593	22.26	1.58	12	0.28	1076.00	15155.00	45666	20230725	-47.55	23650	20240411	1.27	29450	-18.68	20240223	23650	1.27	20240411	47000	-49.04	20230725	23650	1.27	20240411	5.36	N	282880	500	54 억	246758	N	N	0	N	N
111	20240411	110934	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	23900	-450	5	-1.85	655989350	27455	46.72	24200	24400	23650	31650	17050	24350	23893.26	2.28	0	-2592	24850	24600	24350	24100	23850	24725	24225	54	7300	500	18010	50	1	10825983	2587	22.21	1.58	12	0.25	1076.00	15155.00	45666	20230725	-47.66	23650	20240411	1.06	29450	-18.85	20240223	23650	1.06	20240411	47000	-49.15	20230725	23650	1.06	20240411	5.36	N	282880	500	54 억	246758	N	N	0	N	N
112	20240411	100941	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	23900	-450	5	-1.85	484509100	20334	34.60	24200	24250	23650	31650	17050	24350	23827.54	2.28	0	-1414	24850	24600	24350	24100	23850	24725	24225	54	7300	500	18010	50	1	10825983	2587	22.21	1.58	12	0.19	1076.00	15155.00	45666	20230725	-47.66	23650	20240411	1.06	29450	-18.85	20240223	23650	1.06	20240411	47000	-49.15	20230725	23650	1.06	20240411	5.36	N	282880	500	54 억	246758	N	N	0	N	N
113	20240411	090940	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	24000	-350	5	-1.44	82145000	3415	5.81	24200	24250	23950	31650	17050	24350	24054.17	2.28	0	-1329	24850	24600	24350	24100	23850	24725	24225	54	7300	500	18010	50	1	10825983	2598	22.30	1.58	12	0.03	1076.00	15155.00	45666	20230725	-47.44	23950	20240411	0.21	29450	-18.51	20240223	23950	0.21	20240411	47000	-48.94	20230725	23950	0.21	20240411	5.36	N	282880	500	54 억	246758	N	N	0	N	N
114	20240409	160924	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24350	-50	5	-0.20	1420724850	58497	99.83	24150	24600	24100	31700	17100	24400	24287.14	2.31	0	-3429	25466	24932	24516	23982	23566	24725	23775	54	7300	500	18050	50	1	10825983	2636	22.63	1.61	12	0.54	1076.00	15155.00	45666	20230725	-46.68	24050	20240126	1.25	29450	-17.32	20240223	24050	1.25	20240126	47000	-48.19	20230725	24050	1.25	20240126	5.45	N	282880	500	54 억	250291	N	N	57	N	N
115	20240409	150929	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24300	-100	5	-0.41	1373813500	56569	96.54	24150	24600	24100	31700	17100	24400	24285.62	2.31	0	-3133	25466	24932	24516	23982	23566	24725	23775	54	7300	500	18050	50	1	10825983	2631	22.58	1.60	12	0.52	1076.00	15155.00	45666	20230725	-46.79	24050	20240126	1.04	29450	-17.49	20240223	24050	1.04	20240126	47000	-48.30	20230725	24050	1.04	20240126	5.45	N	282880	500	54 억	250291	N	N	57	N	N
116	20240409	140933	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24400	0	3	0.00	1317972450	54272	92.62	24150	24600	24100	31700	17100	24400	24284.57	2.31	0	-3009	25466	24932	24516	23982	23566	24725	23775	54	7300	500	18050	50	1	10825983	2642	22.68	1.61	12	0.50	1076.00	15155.00	45666	20230725	-46.57	24050	20240126	1.46	29450	-17.15	20240223	24050	1.46	20240126	47000	-48.09	20230725	24050	1.46	20240126	5.45	N	282880	500	54 억	250291	N	N	57	N	N
117	20240409	130927	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24250	-150	5	-0.61	1186810250	48877	83.41	24150	24600	24100	31700	17100	24400	24281.57	2.31	0	-3003	25466	24932	24516	23982	23566	24725	23775	54	7300	500	18050	50	1	10825983	2625	22.54	1.60	12	0.45	1076.00	15155.00	45666	20230725	-46.90	24050	20240126	0.83	29450	-17.66	20240223	24050	0.83	20240126	47000	-48.40	20230725	24050	0.83	20240126	5.45	N	282880	500	54 억	250291	N	N	57	N	N
118	20240409	120931	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24150	-250	5	-1.02	1117299950	46006	78.51	24150	24600	24100	31700	17100	24400	24285.96	2.31	0	-2554	25466	24932	24516	23982	23566	24725	23775	54	7300	500	18050	50	1	10825983	2614	22.44	1.59	12	0.42	1076.00	15155.00	45666	20230725	-47.12	24050	20240126	0.42	29450	-18.00	20240223	24050	0.42	20240126	47000	-48.62	20230725	24050	0.42	20240126	5.45	N	282880	500	54 억	250291	N	N	57	N	N
119	20240409	110928	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24250	-150	5	-0.61	959989950	39514	67.43	24150	24600	24100	31700	17100	24400	24294.93	2.31	0	-870	25466	24932	24516	23982	23566	24725	23775	54	7300	500	18050	50	1	10825983	2625	22.54	1.60	12	0.36	1076.00	15155.00	45666	20230725	-46.90	24050	20240126	0.83	29450	-17.66	20240223	24050	0.83	20240126	47000	-48.40	20230725	24050	0.83	20240126	5.45	N	282880	500	54 억	250291	N	N	57	N	N
120	20240409	100922	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24400	0	3	0.00	797370000	32815	56.00	24150	24600	24100	31700	17100	24400	24298.95	2.31	0	3049	25466	24932	24516	23982	23566	24725	23775	54	7300	500	18050	50	1	10825983	2642	22.68	1.61	12	0.30	1076.00	15155.00	45666	20230725	-46.57	24050	20240126	1.46	29450	-17.15	20240223	24050	1.46	20240126	47000	-48.09	20230725	24050	1.46	20240126	5.45	N	282880	500	54 억	250291	N	N	57	N	N
121	20240409	090940	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24350	-50	5	-0.20	411406250	16998	29.01	24150	24450	24100	31700	17100	24400	24203.22	2.31	0	4620	25466	24932	24516	23982	23566	24725	23775	54	7300	500	18050	50	1	10825983	2636	22.63	1.61	12	0.16	1076.00	15155.00	45666	20230725	-46.68	24050	20240126	1.25	29450	-17.32	20240223	24050	1.25	20240126	47000	-48.19	20230725	24050	1.25	20240126	5.45	N	282880	500	54 억	250291	N	N	57	N	N
122	20240408	160922	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24400	-600	5	-2.40	1415133850	58032	87.73	25000	25050	24100	32500	17500	25000	24385.26	2.32	0	-76	25666	25332	25166	24832	24666	25250	24750	54	7500	500	18500	50	1	10825983	2642	22.68	1.61	12	0.54	1076.00	15155.00	45666	20230725	-46.57	24050	20240126	1.46	29450	-17.15	20240223	24050	1.46	20240126	47000	-48.09	20230725	24050	1.46	20240126	5.47	N	282880	500	54 억	251424	N	N	57	N	N
123	20240408	150929	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24450	-550	5	-2.20	1287683850	52813	79.84	25000	25050	24100	32500	17500	25000	24381.95	2.32	0	-427	25666	25332	25166	24832	24666	25250	24750	54	7500	500	18500	50	1	10825983	2647	22.72	1.61	12	0.49	1076.00	15155.00	45666	20230725	-46.46	24050	20240126	1.66	29450	-16.98	20240223	24050	1.66	20240126	47000	-47.98	20230725	24050	1.66	20240126	5.47	N	282880	500	54 억	251424	N	N	56	N	N
124	20240408	140928	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24550	-450	5	-1.80	1099767600	45128	68.22	25000	25050	24100	32500	17500	25000	24369.96	2.32	0	-1282	25666	25332	25166	24832	24666	25250	24750	54	7500	500	18500	50	1	10825983	2658	22.82	1.62	12	0.42	1076.00	15155.00	45666	20230725	-46.24	24050	20240126	2.08	29450	-16.64	20240223	24050	2.08	20240126	47000	-47.77	20230725	24050	2.08	20240126	5.47	N	282880	500	54 억	251424	N	N	56	N	N
125	20240408	130923	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24350	-650	5	-2.60	993867850	40816	61.70	25000	25050	24100	32500	17500	25000	24349.96	2.32	0	-2980	25666	25332	25166	24832	24666	25250	24750	54	7500	500	18500	50	1	10825983	2636	22.63	1.61	12	0.38	1076.00	15155.00	45666	20230725	-46.68	24050	20240126	1.25	29450	-17.32	20240223	24050	1.25	20240126	47000	-48.19	20230725	24050	1.25	20240126	5.47	N	282880	500	54 억	251424	N	N	56	N	N
126	20240408	120929	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24250	-750	5	-3.00	939890700	38599	58.35	25000	25050	24100	32500	17500	25000	24350.13	2.32	0	-2909	25666	25332	25166	24832	24666	25250	24750	54	7500	500	18500	50	1	10825983	2625	22.54	1.60	12	0.36	1076.00	15155.00	45666	20230725	-46.90	24050	20240126	0.83	29450	-17.66	20240223	24050	0.83	20240126	47000	-48.40	20230725	24050	0.83	20240126	5.47	N	282880	500	54 억	251424	N	N	56	N	N
127	20240408	110931	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24200	-800	5	-3.20	813636050	33409	50.51	25000	25050	24100	32500	17500	25000	24353.80	2.32	0	-4216	25666	25332	25166	24832	24666	25250	24750	54	7500	500	18500	50	1	10825983	2620	22.49	1.60	12	0.31	1076.00	15155.00	45666	20230725	-47.01	24050	20240126	0.62	29450	-17.83	20240223	24050	0.62	20240126	47000	-48.51	20230725	24050	0.62	20240126	5.47	N	282880	500	54 억	251424	N	N	56	N	N
128	20240408	100919	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24400	-600	5	-2.40	528285100	21655	32.74	25000	25050	24100	32500	17500	25000	24395.53	2.32	0	-4362	25666	25332	25166	24832	24666	25250	24750	54	7500	500	18500	50	1	10825983	2642	22.68	1.61	12	0.20	1076.00	15155.00	45666	20230725	-46.57	24050	20240126	1.46	29450	-17.15	20240223	24050	1.46	20240126	47000	-48.09	20230725	24050	1.46	20240126	5.47	N	282880	500	54 억	251424	N	N	56	N	N
129	20240408	090930	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24600	-400	5	-1.60	148128600	6002	9.07	25000	25050	24550	32500	17500	25000	24679.87	2.32	0	-3084	25666	25332	25166	24832	24666	25250	24750	54	7500	500	18500	50	1	10825983	2663	22.86	1.62	12	0.06	1076.00	15155.00	45666	20230725	-46.13	24050	20240126	2.29	29450	-16.47	20240223	24050	2.29	20240126	47000	-47.66	20230725	24050	2.29	20240126	5.47	N	282880	500	54 억	251424	N	N	56	N	N
130	20240405	160926	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25000	-500	5	-1.96	1651075550	65660	141.96	25500	25500	25000	33150	17850	25500	25146.31	2.28	0	4770	26466	25982	25666	25182	24866	25825	25025	54	7650	500	18870	50	1	10825983	2706	23.23	1.65	12	0.61	1076.00	15155.00	45666	20230725	-45.25	24050	20240126	3.95	29450	-15.11	20240223	24050	3.95	20240126	47000	-46.81	20230725	24050	3.95	20240126	5.52	N	282880	500	54 억	246657	N	N	56	N	N
131	20240405	150922	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25100	-400	5	-1.57	1570733900	62449	135.02	25500	25500	25000	33150	17850	25500	25152.20	2.28	0	5174	26466	25982	25666	25182	24866	25825	25025	54	7650	500	18870	50	1	10825983	2717	23.33	1.66	12	0.58	1076.00	15155.00	45666	20230725	-45.04	24050	20240126	4.37	29450	-14.77	20240223	24050	4.37	20240126	47000	-46.60	20230725	24050	4.37	20240126	5.52	N	282880	500	54 억	246657	N	N	67	N	N
132	20240405	140921	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25050	-450	5	-1.76	1012170850	40176	86.86	25500	25500	25000	33150	17850	25500	25193.33	2.28	0	-1043	26466	25982	25666	25182	24866	25825	25025	54	7650	500	18870	50	1	10825983	2712	23.28	1.65	12	0.37	1076.00	15155.00	45666	20230725	-45.15	24050	20240126	4.16	29450	-14.94	20240223	24050	4.16	20240126	47000	-46.70	20230725	24050	4.16	20240126	5.52	N	282880	500	54 억	246657	N	N	67	N	N
133	20240405	130917	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25150	-350	5	-1.37	861588400	34175	73.89	25500	25500	25000	33150	17850	25500	25210.97	2.28	0	-658	26466	25982	25666	25182	24866	25825	25025	54	7650	500	18870	50	1	10825983	2723	23.37	1.66	12	0.32	1076.00	15155.00	45666	20230725	-44.93	24050	20240126	4.57	29450	-14.60	20240223	24050	4.57	20240126	47000	-46.49	20230725	24050	4.57	20240126	5.52	N	282880	500	54 억	246657	N	N	67	N	N
134	20240405	120921	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25100	-400	5	-1.57	805656350	31949	69.07	25500	25500	25000	33150	17850	25500	25216.84	2.28	0	-663	26466	25982	25666	25182	24866	25825	25025	54	7650	500	18870	50	1	10825983	2717	23.33	1.66	12	0.30	1076.00	15155.00	45666	20230725	-45.04	24050	20240126	4.37	29450	-14.77	20240223	24050	4.37	20240126	47000	-46.60	20230725	24050	4.37	20240126	5.52	N	282880	500	54 억	246657	N	N	67	N	N
135	20240405	110927	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25200	-300	5	-1.18	725255300	28744	62.15	25500	25500	25000	33150	17850	25500	25231.42	2.28	0	-409	26466	25982	25666	25182	24866	25825	25025	54	7650	500	18870	50	1	10825983	2728	23.42	1.66	12	0.27	1076.00	15155.00	45666	20230725	-44.82	24050	20240126	4.78	29450	-14.43	20240223	24050	4.78	20240126	47000	-46.38	20230725	24050	4.78	20240126	5.52	N	282880	500	54 억	246657	N	N	67	N	N
136	20240405	100806	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25250	-250	5	-0.98	379680650	14980	32.39	25500	25500	25250	33150	17850	25500	25345.71	2.28	0	82	26466	25982	25666	25182	24866	25825	25025	54	7650	500	18870	50	1	10825983	2734	23.47	1.67	12	0.14	1076.00	15155.00	45666	20230725	-44.71	24050	20240126	4.99	29450	-14.26	20240223	24050	4.99	20240126	47000	-46.28	20230725	24050	4.99	20240126	5.52	N	282880	500	54 억	246657	N	N	67	N	N
137	20240405	090909	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25350	-150	5	-0.59	58248800	2295	4.96	25500	25500	25300	33150	17850	25500	25380.11	2.28	0	-89	26466	25982	25666	25182	24866	25825	25025	54	7650	500	18870	50	1	10825983	2744	23.56	1.67	12	0.02	1076.00	15155.00	45666	20230725	-44.49	24050	20240126	5.41	29450	-13.92	20240223	24050	5.41	20240126	47000	-46.06	20230725	24050	5.41	20240126	5.52	N	282880	500	54 억	246657	N	N	67	N	N
138	20240404	160908	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25500	-350	5	-1.35	1179261800	46037	65.81	25900	26150	25350	33600	18100	25850	25615.14	2.30	0	-4740	27116	26482	26166	25532	25216	26325	25375	54	7750	500	19120	50	1	10825983	2761	23.70	1.68	12	0.43	1076.00	15155.00	45666	20230725	-44.16	24050	20240126	6.03	29450	-13.41	20240223	24050	6.03	20240126	47000	-45.74	20230725	24050	6.03	20240126	5.55	N	282880	500	54 억	248484	N	N	67	N	N
139	20240404	150906	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25550	-300	5	-1.16	1112263850	43409	62.06	25900	26150	25350	33600	18100	25850	25622.05	2.30	0	-4962	27116	26482	26166	25532	25216	26325	25375	54	7750	500	19120	50	1	10825983	2766	23.75	1.69	12	0.40	1076.00	15155.00	45666	20230725	-44.05	24050	20240126	6.24	29450	-13.24	20240223	24050	6.24	20240126	47000	-45.64	20230725	24050	6.24	20240126	5.55	N	282880	500	54 억	248484	N	N	286	N	N
140	20240404	140910	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25500	-350	5	-1.35	993228950	38739	55.38	25900	26150	25350	33600	18100	25850	25638.12	2.30	0	-4373	27116	26482	26166	25532	25216	26325	25375	54	7750	500	19120	50	1	10825983	2761	23.70	1.68	12	0.36	1076.00	15155.00	45666	20230725	-44.16	24050	20240126	6.03	29450	-13.41	20240223	24050	6.03	20240126	47000	-45.74	20230725	24050	6.03	20240126	5.55	N	282880	500	54 억	248484	N	N	286	N	N
141	20240404	130900	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25400	-450	5	-1.74	914896900	35667	50.99	25900	26150	25350	33600	18100	25850	25650.18	2.30	0	-4257	27116	26482	26166	25532	25216	26325	25375	54	7750	500	19120	50	1	10825983	2750	23.61	1.68	12	0.33	1076.00	15155.00	45666	20230725	-44.38	24050	20240126	5.61	29450	-13.75	20240223	24050	5.61	20240126	47000	-45.96	20230725	24050	5.61	20240126	5.55	N	282880	500	54 억	248484	N	N	286	N	N
142	20240404	120906	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25450	-400	5	-1.55	826080800	32175	46.00	25900	26150	25350	33600	18100	25850	25673.74	2.30	0	-3489	27116	26482	26166	25532	25216	26325	25375	54	7750	500	19120	50	1	10825983	2755	23.65	1.68	12	0.30	1076.00	15155.00	45666	20230725	-44.27	24050	20240126	5.82	29450	-13.58	20240223	24050	5.82	20240126	47000	-45.85	20230725	24050	5.82	20240126	5.55	N	282880	500	54 억	248484	N	N	286	N	N
143	20240404	110908	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25500	-350	5	-1.35	702747250	27331	39.07	25900	26150	25350	33600	18100	25850	25711.65	2.30	0	-2479	27116	26482	26166	25532	25216	26325	25375	54	7750	500	19120	50	1	10825983	2761	23.70	1.68	12	0.25	1076.00	15155.00	45666	20230725	-44.16	24050	20240126	6.03	29450	-13.41	20240223	24050	6.03	20240126	47000	-45.74	20230725	24050	6.03	20240126	5.55	N	282880	500	54 억	248484	N	N	286	N	N
144	20240404	100906	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25700	-150	5	-0.58	338267500	13050	18.66	25900	26150	25700	33600	18100	25850	25921.76	2.30	0	-1501	27116	26482	26166	25532	25216	26325	25375	54	7750	500	19120	50	1	10825983	2782	23.88	1.70	12	0.12	1076.00	15155.00	45666	20230725	-43.72	24050	20240126	6.86	29450	-12.73	20240223	24050	6.86	20240126	47000	-45.32	20230725	24050	6.86	20240126	5.55	N	282880	500	54 억	248484	N	N	286	N	N
145	20240404	090908	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26000	150	2	0.58	48655350	1876	2.68	25900	26150	25900	33600	18100	25850	25943.68	2.30	0	19	27116	26482	26166	25532	25216	26325	25375	54	7750	500	19120	50	1	10825983	2815	24.16	1.72	12	0.02	1076.00	15155.00	45666	20230725	-43.06	24050	20240126	8.11	29450	-11.71	20240223	24050	8.11	20240126	47000	-44.68	20230725	24050	8.11	20240126	5.55	N	282880	500	54 억	248484	N	N	286	N	N
146	20240403	160905	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25850	-1000	5	-3.72	1809404000	69324	67.33	26550	26800	25850	34900	18800	26850	26101.02	2.37	0	-10160	27783	27316	26733	26266	25683	27550	26500	54	8050	500	19860	50	1	10825983	2799	24.02	1.71	12	0.64	1076.00	15155.00	45666	20230725	-43.39	24050	20240126	7.48	29450	-12.22	20240223	24050	7.48	20240126	47000	-45.00	20230725	24050	7.48	20240126	5.52	N	282880	500	54 억	256329	N	N	286	N	N
147	20240403	150904	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26000	-850	5	-3.17	1679657550	64320	62.47	26550	26800	26000	34900	18800	26850	26114.08	2.37	0	-9649	27783	27316	26733	26266	25683	27550	26500	54	8050	500	19860	50	1	10825983	2815	24.16	1.72	12	0.59	1076.00	15155.00	45666	20230725	-43.06	24050	20240126	8.11	29450	-11.71	20240223	24050	8.11	20240126	47000	-44.68	20230725	24050	8.11	20240126	5.52	N	282880	500	54 억	256329	N	N	10	N	N
148	20240403	140855	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26150	-700	5	-2.61	1385919400	53045	51.52	26550	26800	26000	34900	18800	26850	26127.24	2.37	0	-6882	27783	27316	26733	26266	25683	27550	26500	54	8050	500	19860	50	1	10825983	2831	24.30	1.73	12	0.49	1076.00	15155.00	45666	20230725	-42.74	24050	20240126	8.73	29450	-11.21	20240223	24050	8.73	20240126	47000	-44.36	20230725	24050	8.73	20240126	5.52	N	282880	500	54 억	256329	N	N	10	N	N
149	20240403	130900	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26150	-700	5	-2.61	1287515250	49283	47.86	26550	26800	26000	34900	18800	26850	26124.94	2.37	0	-6445	27783	27316	26733	26266	25683	27550	26500	54	8050	500	19860	50	1	10825983	2831	24.30	1.73	12	0.46	1076.00	15155.00	45666	20230725	-42.74	24050	20240126	8.73	29450	-11.21	20240223	24050	8.73	20240126	47000	-44.36	20230725	24050	8.73	20240126	5.52	N	282880	500	54 억	256329	N	N	10	N	N
150	20240403	120853	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26050	-800	5	-2.98	1050078950	40175	39.02	26550	26800	26000	34900	18800	26850	26137.62	2.37	0	-5521	27783	27316	26733	26266	25683	27550	26500	54	8050	500	19860	50	1	10825983	2820	24.21	1.72	12	0.37	1076.00	15155.00	45666	20230725	-42.96	24050	20240126	8.32	29450	-11.54	20240223	24050	8.32	20240126	47000	-44.57	20230725	24050	8.32	20240126	5.52	N	282880	500	54 억	256329	N	N	10	N	N
151	20240403	110900	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26050	-800	5	-2.98	961750000	36787	35.73	26550	26800	26000	34900	18800	26850	26143.75	2.37	0	-5224	27783	27316	26733	26266	25683	27550	26500	54	8050	500	19860	50	1	10825983	2820	24.21	1.72	12	0.34	1076.00	15155.00	45666	20230725	-42.96	24050	20240126	8.32	29450	-11.54	20240223	24050	8.32	20240126	47000	-44.57	20230725	24050	8.32	20240126	5.52	N	282880	500	54 억	256329	N	N	10	N	N
152	20240403	100900	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26150	-700	5	-2.61	721287800	27578	26.78	26550	26800	26000	34900	18800	26850	26154.46	2.37	0	-5012	27783	27316	26733	26266	25683	27550	26500	54	8050	500	19860	50	1	10825983	2831	24.30	1.73	12	0.25	1076.00	15155.00	45666	20230725	-42.74	24050	20240126	8.73	29450	-11.21	20240223	24050	8.73	20240126	47000	-44.36	20230725	24050	8.73	20240126	5.52	N	282880	500	54 억	256329	N	N	10	N	N
153	20240403	090901	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26200	-650	5	-2.42	189620650	7198	6.99	26550	26800	26200	34900	18800	26850	26343.52	2.37	0	-1148	27783	27316	26733	26266	25683	27550	26500	54	8050	500	19860	50	1	10825983	2836	24.35	1.73	12	0.07	1076.00	15155.00	45666	20230725	-42.63	24050	20240126	8.94	29450	-11.04	20240223	24050	8.94	20240126	47000	-44.26	20230725	24050	8.94	20240126	5.52	N	282880	500	54 억	256329	N	N	10	N	N
154	20240402	160848	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26850	-150	5	-0.56	2735492050	102707	194.55	26800	27200	26150	35100	18900	27000	26633.46	2.57	0	-21411	27366	27182	26866	26682	26366	27275	26775	54	8100	500	19980	50	1	10825983	2907	24.95	1.77	12	0.95	1076.00	15155.00	45666	20230725	-41.20	24050	20240126	11.64	29450	-8.83	20240223	24050	11.64	20240126	47000	-42.87	20230725	24050	11.64	20240126	5.48	N	282880	500	54 억	277751	N	N	10	N	N
155	20240402	150855	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26850	-150	5	-0.56	2668052500	100195	189.79	26800	27200	26150	35100	18900	27000	26628.60	2.57	0	-21329	27366	27182	26866	26682	26366	27275	26775	54	8100	500	19980	50	1	10825983	2907	24.95	1.77	12	0.93	1076.00	15155.00	45666	20230725	-41.20	24050	20240126	11.64	29450	-8.83	20240223	24050	11.64	20240126	47000	-42.87	20230725	24050	11.64	20240126	5.48	N	282880	500	54 억	277751	N	N	335	N	N
156	20240402	140858	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27050	50	2	0.19	2382778550	89615	169.75	26800	27200	26150	35100	18900	27000	26589.05	2.57	0	-21779	27366	27182	26866	26682	26366	27275	26775	54	8100	500	19980	50	1	10825983	2928	25.14	1.78	12	0.83	1076.00	15155.00	45666	20230725	-40.77	24050	20240126	12.47	29450	-8.15	20240223	24050	12.47	20240126	47000	-42.45	20230725	24050	12.47	20240126	5.48	N	282880	500	54 억	277751	N	N	335	N	N
157	20240402	130845	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26800	-200	5	-0.74	1954115000	73759	139.71	26800	26950	26150	35100	18900	27000	26493.23	2.57	0	-20989	27366	27182	26866	26682	26366	27275	26775	54	8100	500	19980	50	1	10825983	2901	24.91	1.77	12	0.68	1076.00	15155.00	45666	20230725	-41.31	24050	20240126	11.43	29450	-9.00	20240223	24050	11.43	20240126	47000	-42.98	20230725	24050	11.43	20240126	5.48	N	282880	500	54 억	277751	N	N	335	N	N
158	20240402	120842	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26750	-250	5	-0.93	1667034150	63058	119.44	26800	26950	26150	35100	18900	27000	26436.51	2.57	0	-19775	27366	27182	26866	26682	26366	27275	26775	54	8100	500	19980	50	1	10825983	2896	24.86	1.77	12	0.58	1076.00	15155.00	45666	20230725	-41.42	24050	20240126	11.23	29450	-9.17	20240223	24050	11.23	20240126	47000	-43.09	20230725	24050	11.23	20240126	5.48	N	282880	500	54 억	277751	N	N	335	N	N
159	20240402	110846	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26600	-400	5	-1.48	1428596600	54115	102.50	26800	26950	26150	35100	18900	27000	26399.26	2.57	0	-18210	27366	27182	26866	26682	26366	27275	26775	54	8100	500	19980	50	1	10825983	2880	24.72	1.76	12	0.50	1076.00	15155.00	45666	20230725	-41.75	24050	20240126	10.60	29450	-9.68	20240223	24050	10.60	20240126	47000	-43.40	20230725	24050	10.60	20240126	5.48	N	282880	500	54 억	277751	N	N	335	N	N
160	20240402	100848	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26400	-600	5	-2.22	1108766450	42039	79.63	26800	26950	26150	35100	18900	27000	26374.70	2.57	0	-15377	27366	27182	26866	26682	26366	27275	26775	54	8100	500	19980	50	1	10825983	2858	24.54	1.74	12	0.39	1076.00	15155.00	45666	20230725	-42.19	24050	20240126	9.77	29450	-10.36	20240223	24050	9.77	20240126	47000	-43.83	20230725	24050	9.77	20240126	5.48	N	282880	500	54 억	277751	N	N	335	N	N
161	20240402	090845	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26700	-300	5	-1.11	83401950	3118	5.91	26800	26950	26650	35100	18900	27000	26748.46	2.57	0	-1415	27366	27182	26866	26682	26366	27275	26775	54	8100	500	19980	50	1	10825983	2891	24.81	1.76	12	0.03	1076.00	15155.00	45666	20230725	-41.53	24050	20240126	11.02	29450	-9.34	20240223	24050	11.02	20240126	47000	-43.19	20230725	24050	11.02	20240126	5.48	N	282880	500	54 억	277751	N	N	335	N	N
162	20240401	160845	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27000	350	2	1.31	1404646950	52362	85.23	26600	27050	26550	34600	18700	26650	26825.66	2.40	95	18371	27516	27082	26766	26332	26016	26925	26175	54	7950	500	19720	50	1	10825983	2923	24.37	1.73	12	0.48	1108.00	15604.00	45666	20230725	-40.88	24050	20240126	12.27	29450	-8.32	20240223	24050	12.27	20240126	47000	-42.55	20230725	24050	12.27	20240126	5.54	N	282880	500	54 억	259380	N	N	335	N	N
163	20240401	150846	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27000	350	2	1.31	1369482700	51057	83.10	26600	27050	26550	34600	18700	26650	26822.66	2.40	95	17737	27516	27082	26766	26332	26016	26925	26175	54	7950	500	19720	50	1	10825983	2923	24.37	1.73	12	0.47	1108.00	15604.00	45666	20230725	-40.88	24050	20240126	12.27	29450	-8.32	20240223	24050	12.27	20240126	47000	-42.55	20230725	24050	12.27	20240126	5.54	N	282880	500	54 억	259380	N	N	0	N	N
164	20240401	140842	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26950	300	2	1.13	1073469400	40066	65.21	26600	27050	26550	34600	18700	26650	26792.56	2.40	95	12717	27516	27082	26766	26332	26016	26925	26175	54	7950	500	19720	50	1	10825983	2918	24.32	1.73	12	0.37	1108.00	15604.00	45666	20230725	-40.98	24050	20240126	12.06	29450	-8.49	20240223	24050	12.06	20240126	47000	-42.66	20230725	24050	12.06	20240126	5.54	N	282880	500	54 억	259380	N	N	0	N	N
165	20240401	130838	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27000	350	2	1.31	835518750	31232	50.83	26600	27000	26550	34600	18700	26650	26752.04	2.40	95	8981	27516	27082	26766	26332	26016	26925	26175	54	7950	500	19720	50	1	10825983	2923	24.37	1.73	12	0.29	1108.00	15604.00	45666	20230725	-40.88	24050	20240126	12.27	29450	-8.32	20240223	24050	12.27	20240126	47000	-42.55	20230725	24050	12.27	20240126	5.54	N	282880	500	54 억	259380	N	N	0	N	N
166	20240401	120845	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26750	100	2	0.38	686687100	25686	41.81	26600	26950	26550	34600	18700	26650	26733.94	2.40	95	6155	27516	27082	26766	26332	26016	26925	26175	54	7950	500	19720	50	1	10825983	2896	24.14	1.71	12	0.24	1108.00	15604.00	45666	20230725	-41.42	24050	20240126	11.23	29450	-9.17	20240223	24050	11.23	20240126	47000	-43.09	20230725	24050	11.23	20240126	5.54	N	282880	500	54 억	259380	N	N	0	N	N
167	20240401	110845	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26850	200	2	0.75	425608400	15911	25.90	26600	26950	26550	34600	18700	26650	26749.38	2.40	95	3622	27516	27082	26766	26332	26016	26925	26175	54	7950	500	19720	50	1	10825983	2907	24.23	1.72	12	0.15	1108.00	15604.00	45666	20230725	-41.20	24050	20240126	11.64	29450	-8.83	20240223	24050	11.64	20240126	47000	-42.87	20230725	24050	11.64	20240126	5.54	N	282880	500	54 억	259380	N	N	0	N	N
168	20240401	100841	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26850	200	2	0.75	307553500	11515	18.74	26600	26900	26550	34600	18700	26650	26709.00	2.40	95	2949	27516	27082	26766	26332	26016	26925	26175	54	7950	500	19720	50	1	10825983	2907	24.23	1.72	12	0.11	1108.00	15604.00	45666	20230725	-41.20	24050	20240126	11.64	29450	-8.83	20240223	24050	11.64	20240126	47000	-42.87	20230725	24050	11.64	20240126	5.54	N	282880	500	54 억	259380	N	N	0	N	N
169	20240401	090840	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26700	50	2	0.19	40643300	1526	2.48	26600	26700	26600	34600	18700	26650	26633.77	2.40	95	-25	27516	27082	26766	26332	26016	26925	26175	54	7950	500	19720	50	1	10825983	2891	24.10	1.71	12	0.01	1108.00	15604.00	45666	20230725	-41.53	24050	20240126	11.02	29450	-9.34	20240223	24050	11.02	20240126	47000	-43.19	20230725	24050	11.02	20240126	5.54	N	282880	500	54 억	259380	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History