KissMeData/036560/price/prices-20240401.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

74 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	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	160447	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11960	-10	5	-0.08	278258380	23299	84.24	11980	12010	11880	15560	8380	11970	11942.82	7.45	4215	12123	12046	11923	11846	11723	12085	11885	79	3590	500	8850	10	1	15750000	1884	6.45	0.56	12	0.15	1855.00	21362.00	16850	20230920	-29.02	11180	20240415	6.98	13560	-11.80	20240206	11180	6.98	20240415	16850	-29.02	20230920	11180	6.98	20240415	3.20	N	036560	500	78 억	1173306	N	N	0	N	N
3	20240430	150447	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11970	0	3	0.00	265015500	22192	80.24	11980	12010	11880	15560	8380	11970	11941.94	7.45	4220	12123	12046	11923	11846	11723	12085	11885	79	3590	500	8850	10	1	15750000	1885	6.45	0.56	12	0.14	1855.00	21362.00	16850	20230920	-28.96	11180	20240415	7.07	13560	-11.73	20240206	11180	7.07	20240415	16850	-28.96	20230920	11180	7.07	20240415	3.20	N	036560	500	78 억	1173306	N	N	0	N	N
4	20240430	140448	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11900	-70	5	-0.58	206643120	17312	62.59	11980	12010	11880	15560	8380	11970	11936.41	7.45	2343	12123	12046	11923	11846	11723	12085	11885	79	3590	500	8850	10	1	15750000	1874	6.42	0.56	12	0.11	1855.00	21362.00	16850	20230920	-29.38	11180	20240415	6.44	13560	-12.24	20240206	11180	6.44	20240415	16850	-29.38	20230920	11180	6.44	20240415	3.20	N	036560	500	78 억	1173306	N	N	0	N	N
5	20240430	130447	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11920	-50	5	-0.42	170304990	14263	51.57	11980	12010	11880	15560	8380	11970	11940.33	7.45	2556	12123	12046	11923	11846	11723	12085	11885	79	3590	500	8850	10	1	15750000	1877	6.43	0.56	12	0.09	1855.00	21362.00	16850	20230920	-29.26	11180	20240415	6.62	13560	-12.09	20240206	11180	6.62	20240415	16850	-29.26	20230920	11180	6.62	20240415	3.20	N	036560	500	78 억	1173306	N	N	0	N	N
6	20240430	120447	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11940	-30	5	-0.25	145449570	12182	44.05	11980	12010	11880	15560	8380	11970	11939.71	7.45	2348	12123	12046	11923	11846	11723	12085	11885	79	3590	500	8850	10	1	15750000	1881	6.44	0.56	12	0.08	1855.00	21362.00	16850	20230920	-29.14	11180	20240415	6.80	13560	-11.95	20240206	11180	6.80	20240415	16850	-29.14	20230920	11180	6.80	20240415	3.20	N	036560	500	78 억	1173306	N	N	0	N	N
7	20240430	110446	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11970	0	3	0.00	138423090	11594	41.92	11980	12010	11880	15560	8380	11970	11939.20	7.45	2323	12123	12046	11923	11846	11723	12085	11885	79	3590	500	8850	10	1	15750000	1885	6.45	0.56	12	0.07	1855.00	21362.00	16850	20230920	-28.96	11180	20240415	7.07	13560	-11.73	20240206	11180	7.07	20240415	16850	-28.96	20230920	11180	7.07	20240415	3.20	N	036560	500	78 억	1173306	N	N	0	N	N
8	20240430	100444	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11960	-10	5	-0.08	79710630	6665	24.10	11980	12010	11880	15560	8380	11970	11959.58	7.45	2184	12123	12046	11923	11846	11723	12085	11885	79	3590	500	8850	10	1	15750000	1884	6.45	0.56	12	0.04	1855.00	21362.00	16850	20230920	-29.02	11180	20240415	6.98	13560	-11.80	20240206	11180	6.98	20240415	16850	-29.02	20230920	11180	6.98	20240415	3.20	N	036560	500	78 억	1173306	N	N	0	N	N
9	20240430	090453	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11970	0	3	0.00	3340570	279	1.01	11980	11990	11970	15560	8380	11970	11973.37	7.45	-43	12123	12046	11923	11846	11723	12085	11885	79	3590	500	8850	10	1	15750000	1885	6.45	0.56	12	0.00	1855.00	21362.00	16850	20230920	-28.96	11180	20240415	7.07	13560	-11.73	20240206	11180	7.07	20240415	16850	-28.96	20230920	11180	7.07	20240415	3.20	N	036560	500	78 억	1173306	N	N	0	N	N
10	20240429	160434	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11970	70	2	0.59	329611690	27647	118.21	11900	12000	11800	15470	8330	11900	11922.15	7.42	4890	12026	11962	11886	11822	11746	11970	11830	79	3570	500	8800	10	1	15750000	1885	6.45	0.56	12	0.18	1855.00	21362.00	16850	20230920	-28.96	11180	20240415	7.07	13560	-11.73	20240206	11180	7.07	20240415	16850	-28.96	20230920	11180	7.07	20240415	3.21	N	036560	500	78 억	1168457	N	N	1	N	N
11	20240429	150445	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12000	100	2	0.84	314535790	26389	112.83	11900	12000	11800	15470	8330	11900	11919.20	7.42	5213	12026	11962	11886	11822	11746	11970	11830	79	3570	500	8800	10	1	15750000	1890	6.47	0.56	12	0.17	1855.00	21362.00	16850	20230920	-28.78	11180	20240415	7.33	13560	-11.50	20240206	11180	7.33	20240415	16850	-28.78	20230920	11180	7.33	20240415	3.21	N	036560	500	78 억	1168457	N	N	1	N	N
12	20240429	140431	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11900	0	3	0.00	163515400	13761	58.84	11900	11950	11800	15470	8330	11900	11882.52	7.42	1396	12026	11962	11886	11822	11746	11970	11830	79	3570	500	8800	10	1	15750000	1874	6.42	0.56	12	0.09	1855.00	21362.00	16850	20230920	-29.38	11180	20240415	6.44	13560	-12.24	20240206	11180	6.44	20240415	16850	-29.38	20230920	11180	6.44	20240415	3.21	N	036560	500	78 억	1168457	N	N	1	N	N
13	20240429	130445	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11880	-20	5	-0.17	135323010	11388	48.69	11900	11950	11800	15470	8330	11900	11882.95	7.42	878	12026	11962	11886	11822	11746	11970	11830	79	3570	500	8800	10	1	15750000	1871	6.40	0.56	12	0.07	1855.00	21362.00	16850	20230920	-29.50	11180	20240415	6.26	13560	-12.39	20240206	11180	6.26	20240415	16850	-29.50	20230920	11180	6.26	20240415	3.21	N	036560	500	78 억	1168457	N	N	1	N	N
14	20240429	120444	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11890	-10	5	-0.08	112431590	9460	40.45	11900	11950	11800	15470	8330	11900	11884.95	7.42	779	12026	11962	11886	11822	11746	11970	11830	79	3570	500	8800	10	1	15750000	1873	6.41	0.56	12	0.06	1855.00	21362.00	16850	20230920	-29.44	11180	20240415	6.35	13560	-12.32	20240206	11180	6.35	20240415	16850	-29.44	20230920	11180	6.35	20240415	3.21	N	036560	500	78 억	1168457	N	N	1	N	N
15	20240429	110433	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11920	20	2	0.17	90141450	7585	32.43	11900	11950	11800	15470	8330	11900	11884.17	7.42	990	12026	11962	11886	11822	11746	11970	11830	79	3570	500	8800	10	1	15750000	1877	6.43	0.56	12	0.05	1855.00	21362.00	16850	20230920	-29.26	11180	20240415	6.62	13560	-12.09	20240206	11180	6.62	20240415	16850	-29.26	20230920	11180	6.62	20240415	3.21	N	036560	500	78 억	1168457	N	N	1	N	N
16	20240429	100445	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11950	50	2	0.42	61791230	5193	22.20	11900	11950	11810	15470	8330	11900	11898.95	7.42	827	12026	11962	11886	11822	11746	11970	11830	79	3570	500	8800	10	1	15750000	1882	6.44	0.56	12	0.03	1855.00	21362.00	16850	20230920	-29.08	11180	20240415	6.89	13560	-11.87	20240206	11180	6.89	20240415	16850	-29.08	20230920	11180	6.89	20240415	3.21	N	036560	500	78 억	1168457	N	N	1	N	N
17	20240429	090446	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11900	0	3	0.00	8912600	749	3.20	11900	11900	11880	15470	8330	11900	11899.33	7.42	186	12026	11962	11886	11822	11746	11970	11830	79	3570	500	8800	10	1	15750000	1874	6.42	0.56	12	0.00	1855.00	21362.00	16850	20230920	-29.38	11180	20240415	6.44	13560	-12.24	20240206	11180	6.44	20240415	16850	-29.38	20230920	11180	6.44	20240415	3.21	N	036560	500	78 억	1168457	N	N	1	N	N
18	20240426	160443	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11900	50	2	0.42	277905790	23379	84.12	11900	11950	11810	15400	8300	11850	11886.99	7.44	-3166	12010	11930	11830	11750	11650	11880	11700	79	3550	500	8760	10	1	15750000	1874	6.42	0.56	12	0.15	1855.00	21362.00	16850	20230920	-29.38	11180	20240415	6.44	13560	-12.24	20240206	11180	6.44	20240415	16850	-29.38	20230920	11180	6.44	20240415	3.19	N	036560	500	78 억	1171946	N	N	1	N	N
19	20240426	150444	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11890	40	2	0.34	262767280	22105	79.54	11900	11950	11810	15400	8300	11850	11887.24	7.44	-2569	12010	11930	11830	11750	11650	11880	11700	79	3550	500	8760	10	1	15750000	1873	6.41	0.56	12	0.14	1855.00	21362.00	16850	20230920	-29.44	11180	20240415	6.35	13560	-12.32	20240206	11180	6.35	20240415	16850	-29.44	20230920	11180	6.35	20240415	3.19	N	036560	500	78 억	1171946	N	N	0	N	N
20	20240426	140442	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11910	60	2	0.51	249351820	20978	75.48	11900	11950	11810	15400	8300	11850	11886.36	7.44	-2142	12010	11930	11830	11750	11650	11880	11700	79	3550	500	8760	10	1	15750000	1876	6.42	0.56	12	0.13	1855.00	21362.00	16850	20230920	-29.32	11180	20240415	6.53	13560	-12.17	20240206	11180	6.53	20240415	16850	-29.32	20230920	11180	6.53	20240415	3.19	N	036560	500	78 억	1171946	N	N	0	N	N
21	20240426	130442	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11940	90	2	0.76	190674600	16043	57.73	11900	11950	11810	15400	8300	11850	11885.23	7.44	-2246	12010	11930	11830	11750	11650	11880	11700	79	3550	500	8760	10	1	15750000	1881	6.44	0.56	12	0.10	1855.00	21362.00	16850	20230920	-29.14	11180	20240415	6.80	13560	-11.95	20240206	11180	6.80	20240415	16850	-29.14	20230920	11180	6.80	20240415	3.19	N	036560	500	78 억	1171946	N	N	0	N	N
22	20240426	120442	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11910	60	2	0.51	144297250	12151	43.72	11900	11950	11810	15400	8300	11850	11875.35	7.44	-1537	12010	11930	11830	11750	11650	11880	11700	79	3550	500	8760	10	1	15750000	1876	6.42	0.56	12	0.08	1855.00	21362.00	16850	20230920	-29.32	11180	20240415	6.53	13560	-12.17	20240206	11180	6.53	20240415	16850	-29.32	20230920	11180	6.53	20240415	3.19	N	036560	500	78 억	1171946	N	N	0	N	N
23	20240426	110442	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11870	20	2	0.17	133124810	11211	40.34	11900	11950	11810	15400	8300	11850	11874.49	7.44	-1332	12010	11930	11830	11750	11650	11880	11700	79	3550	500	8760	10	1	15750000	1870	6.40	0.56	12	0.07	1855.00	21362.00	16850	20230920	-29.55	11180	20240415	6.17	13560	-12.46	20240206	11180	6.17	20240415	16850	-29.55	20230920	11180	6.17	20240415	3.19	N	036560	500	78 억	1171946	N	N	0	N	N
24	20240426	100441	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11910	60	2	0.51	95251580	8012	28.83	11900	11950	11820	15400	8300	11850	11888.64	7.44	-37	12010	11930	11830	11750	11650	11880	11700	79	3550	500	8760	10	1	15750000	1876	6.42	0.56	12	0.05	1855.00	21362.00	16850	20230920	-29.32	11180	20240415	6.53	13560	-12.17	20240206	11180	6.53	20240415	16850	-29.32	20230920	11180	6.53	20240415	3.19	N	036560	500	78 억	1171946	N	N	0	N	N
25	20240426	090444	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11940	90	2	0.76	4286470	360	1.30	11900	11950	11900	15400	8300	11850	11907.66	7.44	297	12010	11930	11830	11750	11650	11880	11700	79	3550	500	8760	10	1	15750000	1881	6.44	0.56	12	0.00	1855.00	21362.00	16850	20230920	-29.14	11180	20240415	6.80	13560	-11.95	20240206	11180	6.80	20240415	16850	-29.14	20230920	11180	6.80	20240415	3.19	N	036560	500	78 억	1171946	N	N	0	N	N
26	20240425	160438	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11850	10	2	0.08	326394100	27578	67.08	11890	11910	11730	15390	8290	11840	11835.30	7.41	3944	12053	11946	11833	11726	11613	11890	11670	79	3550	500	8760	10	1	15750000	1866	6.39	0.55	12	0.18	1855.00	21362.00	16850	20230920	-29.67	11180	20240415	5.99	13560	-12.61	20240206	11180	5.99	20240415	16850	-29.67	20230920	11180	5.99	20240415	3.18	N	036560	500	78 억	1167741	N	N	195	N	N
27	20240425	150444	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11890	50	2	0.42	310093840	26204	63.74	11890	11910	11730	15390	8290	11840	11833.84	7.41	4545	12053	11946	11833	11726	11613	11890	11670	79	3550	500	8760	10	1	15750000	1873	6.41	0.56	12	0.17	1855.00	21362.00	16850	20230920	-29.44	11180	20240415	6.35	13560	-12.32	20240206	11180	6.35	20240415	16850	-29.44	20230920	11180	6.35	20240415	3.18	N	036560	500	78 억	1167741	N	N	195	N	N
28	20240425	140440	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11850	10	2	0.08	248503150	21019	51.13	11890	11910	11730	15390	8290	11840	11822.79	7.41	5472	12053	11946	11833	11726	11613	11890	11670	79	3550	500	8760	10	1	15750000	1866	6.39	0.55	12	0.13	1855.00	21362.00	16850	20230920	-29.67	11180	20240415	5.99	13560	-12.61	20240206	11180	5.99	20240415	16850	-29.67	20230920	11180	5.99	20240415	3.18	N	036560	500	78 억	1167741	N	N	195	N	N
29	20240425	130442	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11880	40	2	0.34	230381170	19494	47.42	11890	11910	11730	15390	8290	11840	11818.06	7.41	5964	12053	11946	11833	11726	11613	11890	11670	79	3550	500	8760	10	1	15750000	1871	6.40	0.56	12	0.12	1855.00	21362.00	16850	20230920	-29.50	11180	20240415	6.26	13560	-12.39	20240206	11180	6.26	20240415	16850	-29.50	20230920	11180	6.26	20240415	3.18	N	036560	500	78 억	1167741	N	N	195	N	N
30	20240425	120440	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11890	50	2	0.42	202509630	17147	41.71	11890	11910	11730	15390	8290	11840	11810.21	7.41	6730	12053	11946	11833	11726	11613	11890	11670	79	3550	500	8760	10	1	15750000	1873	6.41	0.56	12	0.11	1855.00	21362.00	16850	20230920	-29.44	11180	20240415	6.35	13560	-12.32	20240206	11180	6.35	20240415	16850	-29.44	20230920	11180	6.35	20240415	3.18	N	036560	500	78 억	1167741	N	N	195	N	N
31	20240425	110441	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11790	-50	5	-0.42	106153920	9015	21.93	11890	11890	11730	15390	8290	11840	11775.25	7.41	215	12053	11946	11833	11726	11613	11890	11670	79	3550	500	8760	10	1	15750000	1857	6.36	0.55	12	0.06	1855.00	21362.00	16850	20230920	-30.03	11180	20240415	5.46	13560	-13.05	20240206	11180	5.46	20240415	16850	-30.03	20230920	11180	5.46	20240415	3.18	N	036560	500	78 억	1167741	N	N	195	N	N
32	20240425	100440	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11820	-20	5	-0.17	38277430	3242	7.89	11890	11890	11760	15390	8290	11840	11806.73	7.41	101	12053	11946	11833	11726	11613	11890	11670	79	3550	500	8760	10	1	15750000	1862	6.37	0.55	12	0.02	1855.00	21362.00	16850	20230920	-29.85	11180	20240415	5.72	13560	-12.83	20240206	11180	5.72	20240415	16850	-29.85	20230920	11180	5.72	20240415	3.18	N	036560	500	78 억	1167741	N	N	195	N	N
33	20240425	090442	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11880	40	2	0.34	225620	19	0.05	11890	11890	11840	15390	8290	11840	11874.74	7.41	-2	12053	11946	11833	11726	11613	11890	11670	79	3550	500	8760	10	1	15750000	1871	6.40	0.56	12	0.00	1855.00	21362.00	16850	20230920	-29.50	11180	20240415	6.26	13560	-12.39	20240206	11180	6.26	20240415	16850	-29.50	20230920	11180	6.26	20240415	3.18	N	036560	500	78 억	1167741	N	N	195	N	N
34	20240424	160439	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11840	-10	5	-0.08	476862730	40350	140.55	11940	11940	11720	15400	8300	11850	11817.73	7.49	-8710	12103	11976	11873	11746	11643	11925	11695	79	3550	500	8760	10	1	15750000	1865	6.38	0.55	12	0.26	1855.00	21362.00	16850	20230920	-29.73	11180	20240415	5.90	13560	-12.68	20240206	11180	5.90	20240415	16850	-29.73	20230920	11180	5.90	20240415	3.16	N	036560	500	78 억	1179271	N	N	195	N	N
35	20240424	150439	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11900	50	2	0.42	411624360	34848	121.39	11940	11940	11720	15400	8300	11850	11811.99	7.49	-7420	12103	11976	11873	11746	11643	11925	11695	79	3550	500	8760	10	1	15750000	1874	6.42	0.56	12	0.22	1855.00	21362.00	16850	20230920	-29.38	11180	20240415	6.44	13560	-12.24	20240206	11180	6.44	20240415	16850	-29.38	20230920	11180	6.44	20240415	3.16	N	036560	500	78 억	1179271	N	N	0	N	N
36	20240424	140438	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11770	-80	5	-0.68	259992730	22052	76.81	11940	11940	11720	15400	8300	11850	11789.98	7.49	-7913	12103	11976	11873	11746	11643	11925	11695	79	3550	500	8760	10	1	15750000	1854	6.35	0.55	12	0.14	1855.00	21362.00	16850	20230920	-30.15	11180	20240415	5.28	13560	-13.20	20240206	11180	5.28	20240415	16850	-30.15	20230920	11180	5.28	20240415	3.16	N	036560	500	78 억	1179271	N	N	0	N	N
37	20240424	130444	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11740	-110	5	-0.93	232527890	19720	68.69	11940	11940	11720	15400	8300	11850	11791.48	7.49	-7496	12103	11976	11873	11746	11643	11925	11695	79	3550	500	8760	10	1	15750000	1849	6.33	0.55	12	0.13	1855.00	21362.00	16850	20230920	-30.33	11180	20240415	5.01	13560	-13.42	20240206	11180	5.01	20240415	16850	-30.33	20230920	11180	5.01	20240415	3.16	N	036560	500	78 억	1179271	N	N	0	N	N
38	20240424	120440	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11780	-70	5	-0.59	166129160	14067	49.00	11940	11940	11750	15400	8300	11850	11809.85	7.49	-6435	12103	11976	11873	11746	11643	11925	11695	79	3550	500	8760	10	1	15750000	1855	6.35	0.55	12	0.09	1855.00	21362.00	16850	20230920	-30.09	11180	20240415	5.37	13560	-13.13	20240206	11180	5.37	20240415	16850	-30.09	20230920	11180	5.37	20240415	3.16	N	036560	500	78 억	1179271	N	N	0	N	N
39	20240424	110438	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11840	-10	5	-0.08	82406810	6973	24.29	11940	11940	11780	15400	8300	11850	11817.99	7.49	-4073	12103	11976	11873	11746	11643	11925	11695	79	3550	500	8760	10	1	15750000	1865	6.38	0.55	12	0.04	1855.00	21362.00	16850	20230920	-29.73	11180	20240415	5.90	13560	-12.68	20240206	11180	5.90	20240415	16850	-29.73	20230920	11180	5.90	20240415	3.16	N	036560	500	78 억	1179271	N	N	0	N	N
40	20240424	100438	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11830	-20	5	-0.17	31401880	2651	9.23	11940	11940	11800	15400	8300	11850	11845.30	7.49	-1383	12103	11976	11873	11746	11643	11925	11695	79	3550	500	8760	10	1	15750000	1863	6.38	0.55	12	0.02	1855.00	21362.00	16850	20230920	-29.79	11180	20240415	5.81	13560	-12.76	20240206	11180	5.81	20240415	16850	-29.79	20230920	11180	5.81	20240415	3.16	N	036560	500	78 억	1179271	N	N	0	N	N
41	20240424	090439	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11940	90	2	0.76	1277580	107	0.37	11940	11940	11940	15400	8300	11850	11940.00	7.49	91	12103	11976	11873	11746	11643	11925	11695	79	3550	500	8760	10	1	15750000	1881	6.44	0.56	12	0.00	1855.00	21362.00	16850	20230920	-29.14	11180	20240415	6.80	13560	-11.95	20240206	11180	6.80	20240415	16850	-29.14	20230920	11180	6.80	20240415	3.16	N	036560	500	78 억	1179271	N	N	0	N	N
42	20240423	160429	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11850	-20	5	-0.17	340634010	28675	30.43	11970	12000	11770	15430	8310	11870	11879.13	7.57	-9625	12290	12080	11970	11760	11650	12030	11710	79	3560	500	8780	10	1	15750000	1866	6.39	0.55	12	0.18	1855.00	21362.00	16850	20230920	-29.67	11180	20240415	5.99	13560	-12.61	20240206	11180	5.99	20240415	16850	-29.67	20230920	11180	5.99	20240415	3.31	N	036560	500	78 억	1191517	N	N	1247	N	N
43	20240423	150438	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11840	-30	5	-0.25	308384070	25946	27.53	11970	12000	11770	15430	8310	11870	11885.61	7.57	-9581	12290	12080	11970	11760	11650	12030	11710	79	3560	500	8780	10	1	15750000	1865	6.38	0.55	12	0.16	1855.00	21362.00	16850	20230920	-29.73	11180	20240415	5.90	13560	-12.68	20240206	11180	5.90	20240415	16850	-29.73	20230920	11180	5.90	20240415	3.31	N	036560	500	78 억	1191517	N	N	1247	N	N
44	20240423	140439	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11800	-70	5	-0.59	271268890	22806	24.20	11970	12000	11770	15430	8310	11870	11894.63	7.57	-9522	12290	12080	11970	11760	11650	12030	11710	79	3560	500	8780	10	1	15750000	1859	6.36	0.55	12	0.14	1855.00	21362.00	16850	20230920	-29.97	11180	20240415	5.55	13560	-12.98	20240206	11180	5.55	20240415	16850	-29.97	20230920	11180	5.55	20240415	3.31	N	036560	500	78 억	1191517	N	N	1247	N	N
45	20240423	130436	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11840	-30	5	-0.25	194191820	16302	17.30	11970	12000	11770	15430	8310	11870	11912.15	7.57	-4921	12290	12080	11970	11760	11650	12030	11710	79	3560	500	8780	10	1	15750000	1865	6.38	0.55	12	0.10	1855.00	21362.00	16850	20230920	-29.73	11180	20240415	5.90	13560	-12.68	20240206	11180	5.90	20240415	16850	-29.73	20230920	11180	5.90	20240415	3.31	N	036560	500	78 억	1191517	N	N	1247	N	N
46	20240423	120436	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11860	-10	5	-0.08	187021520	15697	16.66	11970	12000	11770	15430	8310	11870	11914.48	7.57	-4382	12290	12080	11970	11760	11650	12030	11710	79	3560	500	8780	10	1	15750000	1868	6.39	0.56	12	0.10	1855.00	21362.00	16850	20230920	-29.61	11180	20240415	6.08	13560	-12.54	20240206	11180	6.08	20240415	16850	-29.61	20230920	11180	6.08	20240415	3.31	N	036560	500	78 억	1191517	N	N	1247	N	N
47	20240423	110435	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11790	-80	5	-0.67	181255570	15208	16.14	11970	12000	11770	15430	8310	11870	11918.44	7.57	-4143	12290	12080	11970	11760	11650	12030	11710	79	3560	500	8780	10	1	15750000	1857	6.36	0.55	12	0.10	1855.00	21362.00	16850	20230920	-30.03	11180	20240415	5.46	13560	-13.05	20240206	11180	5.46	20240415	16850	-30.03	20230920	11180	5.46	20240415	3.31	N	036560	500	78 억	1191517	N	N	1247	N	N
48	20240423	100436	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11910	40	2	0.34	109562870	9152	9.71	11970	12000	11910	15430	8310	11870	11971.47	7.57	-613	12290	12080	11970	11760	11650	12030	11710	79	3560	500	8780	10	1	15750000	1876	6.42	0.56	12	0.06	1855.00	21362.00	16850	20230920	-29.32	11180	20240415	6.53	13560	-12.17	20240206	11180	6.53	20240415	16850	-29.32	20230920	11180	6.53	20240415	3.31	N	036560	500	78 억	1191517	N	N	1247	N	N
49	20240423	090437	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11990	120	2	1.01	64651160	5390	5.72	11970	12000	11950	15430	8310	11870	11994.65	7.57	-187	12290	12080	11970	11760	11650	12030	11710	79	3560	500	8780	10	1	15750000	1888	6.46	0.56	12	0.03	1855.00	21362.00	16850	20230920	-28.84	11180	20240415	7.25	13560	-11.58	20240206	11180	7.25	20240415	16850	-28.84	20230920	11180	7.25	20240415	3.31	N	036560	500	78 억	1191517	N	N	1247	N	N
50	20240422	160436	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11870	0	3	0.00	1130912740	94230	126.01	11870	12180	11860	15430	8310	11870	12001.63	7.50	14166	12123	11996	11763	11636	11403	12060	11700	79	3560	500	8780	10	1	15750000	1870	6.40	0.56	12	0.60	1855.00	21362.00	16850	20230920	-29.55	11180	20240415	6.17	13560	-12.46	20240206	11180	6.17	20240415	16850	-29.55	20230920	11180	6.17	20240415	3.32	N	036560	500	78 억	1181099	N	N	1247	N	N
51	20240422	150434	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11970	100	2	0.84	1083484400	90243	120.68	11870	12180	11860	15430	8310	11870	12006.30	7.50	14238	12123	11996	11763	11636	11403	12060	11700	79	3560	500	8780	10	1	15750000	1885	6.45	0.56	12	0.57	1855.00	21362.00	16850	20230920	-28.96	11180	20240415	7.07	13560	-11.73	20240206	11180	7.07	20240415	16850	-28.96	20230920	11180	7.07	20240415	3.32	N	036560	500	78 억	1181099	N	N	0	N	N
52	20240422	140435	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11940	70	2	0.59	911682400	75823	101.40	11870	12180	11870	15430	8310	11870	12023.82	7.50	11977	12123	11996	11763	11636	11403	12060	11700	79	3560	500	8780	10	1	15750000	1881	6.44	0.56	12	0.48	1855.00	21362.00	16850	20230920	-29.14	11180	20240415	6.80	13560	-11.95	20240206	11180	6.80	20240415	16850	-29.14	20230920	11180	6.80	20240415	3.32	N	036560	500	78 억	1181099	N	N	0	N	N
53	20240422	130434	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12010	140	2	1.18	785354130	65273	87.29	11870	12180	11870	15430	8310	11870	12031.84	7.50	17078	12123	11996	11763	11636	11403	12060	11700	79	3560	500	8780	10	1	15750000	1892	6.47	0.56	12	0.41	1855.00	21362.00	16850	20230920	-28.72	11180	20240415	7.42	13560	-11.43	20240206	11180	7.42	20240415	16850	-28.72	20230920	11180	7.42	20240415	3.32	N	036560	500	78 억	1181099	N	N	0	N	N
54	20240422	120434	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12030	160	2	1.35	721475370	59959	80.18	11870	12180	11870	15430	8310	11870	12032.81	7.50	18164	12123	11996	11763	11636	11403	12060	11700	79	3560	500	8780	10	1	15750000	1895	6.49	0.56	12	0.38	1855.00	21362.00	16850	20230920	-28.61	11180	20240415	7.60	13560	-11.28	20240206	11180	7.60	20240415	16850	-28.61	20230920	11180	7.60	20240415	3.32	N	036560	500	78 억	1181099	N	N	0	N	N
55	20240422	110434	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11990	120	2	1.01	559017800	46431	62.09	11870	12180	11870	15430	8310	11870	12039.75	7.50	12418	12123	11996	11763	11636	11403	12060	11700	79	3560	500	8780	10	1	15750000	1888	6.46	0.56	12	0.29	1855.00	21362.00	16850	20230920	-28.84	11180	20240415	7.25	13560	-11.58	20240206	11180	7.25	20240415	16850	-28.84	20230920	11180	7.25	20240415	3.32	N	036560	500	78 억	1181099	N	N	0	N	N
56	20240422	100435	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12100	230	2	1.94	368848340	30555	40.86	11870	12180	11870	15430	8310	11870	12071.62	7.50	11346	12123	11996	11763	11636	11403	12060	11700	79	3560	500	8780	10	1	15750000	1906	6.52	0.57	12	0.19	1855.00	21362.00	16850	20230920	-28.19	11180	20240415	8.23	13560	-10.77	20240206	11180	8.23	20240415	16850	-28.19	20230920	11180	8.23	20240415	3.32	N	036560	500	78 억	1181099	N	N	0	N	N
57	20240422	090434	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11950	80	2	0.67	7887090	663	0.89	11870	11950	11870	15430	8310	11870	11896.06	7.50	-88	12123	11996	11763	11636	11403	12060	11700	79	3560	500	8780	10	1	15750000	1882	6.44	0.56	12	0.00	1855.00	21362.00	16850	20230920	-29.08	11180	20240415	6.89	13560	-11.87	20240206	11180	6.89	20240415	16850	-29.08	20230920	11180	6.89	20240415	3.32	N	036560	500	78 억	1181099	N	N	0	N	N
58	20240419	160416	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11870	20	2	0.17	875441600	74720	226.93	11850	11890	11530	15400	8300	11850	11716.09	7.45	15179	12063	11956	11843	11736	11623	11900	11680	79	3550	500	8760	10	1	15750000	1870	6.40	0.56	12	0.47	1855.00	21362.00	16850	20230920	-29.55	11180	20240415	6.17	13560	-12.46	20240206	11180	6.17	20240415	16850	-29.55	20230920	11180	6.17	20240415	3.36	N	036560	500	78 억	1173496	N	N	239	N	N
59	20240419	150420	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11880	30	2	0.25	824092940	70395	213.79	11850	11880	11530	15400	8300	11850	11706.70	7.45	15391	12063	11956	11843	11736	11623	11900	11680	79	3550	500	8760	10	1	15750000	1871	6.40	0.56	12	0.45	1855.00	21362.00	16850	20230920	-29.50	11180	20240415	6.26	13560	-12.39	20240206	11180	6.26	20240415	16850	-29.50	20230920	11180	6.26	20240415	3.36	N	036560	500	78 억	1173496	N	N	239	N	N
60	20240419	140415	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11750	-100	5	-0.84	672827170	57592	174.91	11850	11850	11530	15400	8300	11850	11682.65	7.45	12671	12063	11956	11843	11736	11623	11900	11680	79	3550	500	8760	10	1	15750000	1851	6.33	0.55	12	0.37	1855.00	21362.00	16850	20230920	-30.27	11180	20240415	5.10	13560	-13.35	20240206	11180	5.10	20240415	16850	-30.27	20230920	11180	5.10	20240415	3.36	N	036560	500	78 억	1173496	N	N	239	N	N
61	20240419	130418	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11620	-230	5	-1.94	612984100	52505	159.46	11850	11850	11530	15400	8300	11850	11674.78	7.45	15211	12063	11956	11843	11736	11623	11900	11680	79	3550	500	8760	10	1	15750000	1830	6.26	0.54	12	0.33	1855.00	21362.00	16850	20230920	-31.04	11180	20240415	3.94	13560	-14.31	20240206	11180	3.94	20240415	16850	-31.04	20230920	11180	3.94	20240415	3.36	N	036560	500	78 억	1173496	N	N	239	N	N
62	20240419	120416	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11610	-240	5	-2.03	567414480	48574	147.52	11850	11850	11530	15400	8300	11850	11681.44	7.45	13838	12063	11956	11843	11736	11623	11900	11680	79	3550	500	8760	10	1	15750000	1829	6.26	0.54	12	0.31	1855.00	21362.00	16850	20230920	-31.10	11180	20240415	3.85	13560	-14.38	20240206	11180	3.85	20240415	16850	-31.10	20230920	11180	3.85	20240415	3.36	N	036560	500	78 억	1173496	N	N	239	N	N
63	20240419	110419	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11700	-150	5	-1.27	428058110	36550	111.00	11850	11850	11650	15400	8300	11850	11711.58	7.45	14522	12063	11956	11843	11736	11623	11900	11680	79	3550	500	8760	10	1	15750000	1843	6.31	0.55	12	0.23	1855.00	21362.00	16850	20230920	-30.56	11180	20240415	4.65	13560	-13.72	20240206	11180	4.65	20240415	16850	-30.56	20230920	11180	4.65	20240415	3.36	N	036560	500	78 억	1173496	N	N	239	N	N
64	20240419	100418	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11760	-90	5	-0.76	303004090	25866	78.56	11850	11850	11690	15400	8300	11850	11714.38	7.45	16258	12063	11956	11843	11736	11623	11900	11680	79	3550	500	8760	10	1	15750000	1852	6.34	0.55	12	0.16	1855.00	21362.00	16850	20230920	-30.21	11180	20240415	5.19	13560	-13.27	20240206	11180	5.19	20240415	16850	-30.21	20230920	11180	5.19	20240415	3.36	N	036560	500	78 억	1173496	N	N	239	N	N
65	20240419	090415	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11720	-130	5	-1.10	22535170	1916	5.82	11850	11850	11720	15400	8300	11850	11761.57	7.45	142	12063	11956	11843	11736	11623	11900	11680	79	3550	500	8760	10	1	15750000	1846	6.32	0.55	12	0.01	1855.00	21362.00	16850	20230920	-30.45	11180	20240415	4.83	13560	-13.57	20240206	11180	4.83	20240415	16850	-30.45	20230920	11180	4.83	20240415	3.36	N	036560	500	78 억	1173496	N	N	239	N	N
66	20240418	160414	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11850	20	2	0.17	390374710	32910	32.96	11940	11950	11730	15370	8290	11830	11861.94	7.47	-2707	12483	12156	11873	11546	11263	12320	11710	79	3540	500	8750	10	1	15750000	1866	6.39	0.55	12	0.21	1855.00	21362.00	16850	20230920	-29.67	11180	20240415	5.99	13560	-12.61	20240206	11180	5.99	20240415	16850	-29.67	20230920	11180	5.99	20240415	3.39	N	036560	500	78 억	1176186	N	N	239	N	N
67	20240418	150415	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11890	60	2	0.51	363366900	30632	30.68	11940	11950	11730	15370	8290	11830	11862.38	7.47	-2324	12483	12156	11873	11546	11263	12320	11710	79	3540	500	8750	10	1	15750000	1873	6.41	0.56	12	0.19	1855.00	21362.00	16850	20230920	-29.44	11180	20240415	6.35	13560	-12.32	20240206	11180	6.35	20240415	16850	-29.44	20230920	11180	6.35	20240415	3.39	N	036560	500	78 억	1176186	N	N	199	N	N
68	20240418	140417	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11910	80	2	0.68	328820480	27721	27.76	11940	11950	11730	15370	8290	11830	11861.84	7.47	-1804	12483	12156	11873	11546	11263	12320	11710	79	3540	500	8750	10	1	15750000	1876	6.42	0.56	12	0.18	1855.00	21362.00	16850	20230920	-29.32	11180	20240415	6.53	13560	-12.17	20240206	11180	6.53	20240415	16850	-29.32	20230920	11180	6.53	20240415	3.39	N	036560	500	78 억	1176186	N	N	199	N	N
69	20240418	130416	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11920	90	2	0.76	295659990	24940	24.98	11940	11950	11730	15370	8290	11830	11854.90	7.47	-1111	12483	12156	11873	11546	11263	12320	11710	79	3540	500	8750	10	1	15750000	1877	6.43	0.56	12	0.16	1855.00	21362.00	16850	20230920	-29.26	11180	20240415	6.62	13560	-12.09	20240206	11180	6.62	20240415	16850	-29.26	20230920	11180	6.62	20240415	3.39	N	036560	500	78 억	1176186	N	N	199	N	N
70	20240418	120415	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11930	100	2	0.85	267993840	22621	22.65	11940	11950	11730	15370	8290	11830	11847.16	7.47	-471	12483	12156	11873	11546	11263	12320	11710	79	3540	500	8750	10	1	15750000	1879	6.43	0.56	12	0.14	1855.00	21362.00	16850	20230920	-29.20	11180	20240415	6.71	13560	-12.02	20240206	11180	6.71	20240415	16850	-29.20	20230920	11180	6.71	20240415	3.39	N	036560	500	78 억	1176186	N	N	199	N	N
71	20240418	110415	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11850	20	2	0.17	215858480	18247	18.27	11940	11950	11730	15370	8290	11830	11829.81	7.47	892	12483	12156	11873	11546	11263	12320	11710	79	3540	500	8750	10	1	15750000	1866	6.39	0.55	12	0.12	1855.00	21362.00	16850	20230920	-29.67	11180	20240415	5.99	13560	-12.61	20240206	11180	5.99	20240415	16850	-29.67	20230920	11180	5.99	20240415	3.39	N	036560	500	78 억	1176186	N	N	199	N	N
72	20240418	100416	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11790	-40	5	-0.34	197163690	16665	16.69	11940	11950	11730	15370	8290	11830	11831.01	7.47	839	12483	12156	11873	11546	11263	12320	11710	79	3540	500	8750	10	1	15750000	1857	6.36	0.55	12	0.11	1855.00	21362.00	16850	20230920	-30.03	11180	20240415	5.46	13560	-13.05	20240206	11180	5.46	20240415	16850	-30.03	20230920	11180	5.46	20240415	3.39	N	036560	500	78 억	1176186	N	N	199	N	N
73	20240418	090415	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11870	40	2	0.34	20969900	1760	1.76	11940	11940	11870	15370	8290	11830	11917.19	7.47	-801	12483	12156	11873	11546	11263	12320	11710	79	3540	500	8750	10	1	15750000	1870	6.40	0.56	12	0.01	1855.00	21362.00	16850	20230920	-29.55	11180	20240415	6.17	13560	-12.46	20240206	11180	6.17	20240415	16850	-29.55	20230920	11180	6.17	20240415	3.39	N	036560	500	78 억	1176186	N	N	199	N	N
74	20240417	160410	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11830	240	2	2.07	1188135380	99596	167.83	11590	12200	11590	15060	8120	11590	11929.55	7.46	-1474	12070	11830	11640	11400	11210	11950	11520	79	3470	500	8570	10	1	15750000	1863	6.38	0.55	12	0.63	1855.00	21362.00	16850	20230920	-29.79	11180	20240415	5.81	13560	-12.76	20240206	11180	5.81	20240415	16850	-29.79	20230920	11180	5.81	20240415	3.30	N	036560	500	78 억	1175710	N	N	199	N	N
75	20240417	150418	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11920	330	2	2.85	1136923900	95263	160.53	11590	12200	11590	15060	8120	11590	11934.58	7.46	-1350	12070	11830	11640	11400	11210	11950	11520	79	3470	500	8570	10	1	15750000	1877	6.43	0.56	12	0.60	1855.00	21362.00	16850	20230920	-29.26	11180	20240415	6.62	13560	-12.09	20240206	11180	6.62	20240415	16850	-29.26	20230920	11180	6.62	20240415	3.30	N	036560	500	78 억	1175710	N	N	924	N	N
76	20240417	140415	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11950	360	2	3.11	1042018060	87315	147.14	11590	12200	11590	15060	8120	11590	11934.01	7.46	1534	12070	11830	11640	11400	11210	11950	11520	79	3470	500	8570	10	1	15750000	1882	6.44	0.56	12	0.55	1855.00	21362.00	16850	20230920	-29.08	11180	20240415	6.89	13560	-11.87	20240206	11180	6.89	20240415	16850	-29.08	20230920	11180	6.89	20240415	3.30	N	036560	500	78 억	1175710	N	N	924	N	N
77	20240417	130417	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11940	350	2	3.02	924705530	77493	130.58	11590	12200	11590	15060	8120	11590	11932.76	7.46	4652	12070	11830	11640	11400	11210	11950	11520	79	3470	500	8570	10	1	15750000	1881	6.44	0.56	12	0.49	1855.00	21362.00	16850	20230920	-29.14	11180	20240415	6.80	13560	-11.95	20240206	11180	6.80	20240415	16850	-29.14	20230920	11180	6.80	20240415	3.30	N	036560	500	78 억	1175710	N	N	924	N	N
78	20240417	120416	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11930	340	2	2.93	841189680	70489	118.78	11590	12200	11590	15060	8120	11590	11933.63	7.46	5454	12070	11830	11640	11400	11210	11950	11520	79	3470	500	8570	10	1	15750000	1879	6.43	0.56	12	0.45	1855.00	21362.00	16850	20230920	-29.20	11180	20240415	6.71	13560	-12.02	20240206	11180	6.71	20240415	16850	-29.20	20230920	11180	6.71	20240415	3.30	N	036560	500	78 억	1175710	N	N	924	N	N
79	20240417	110419	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11750	160	2	1.38	121590310	10356	17.45	11590	11820	11590	15060	8120	11590	11741.05	7.46	2650	12070	11830	11640	11400	11210	11950	11520	79	3470	500	8570	10	1	15750000	1851	6.33	0.55	12	0.07	1855.00	21362.00	16850	20230920	-30.27	11180	20240415	5.10	13560	-13.35	20240206	11180	5.10	20240415	16850	-30.27	20230920	11180	5.10	20240415	3.30	N	036560	500	78 억	1175710	N	N	924	N	N
80	20240417	100414	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11700	110	2	0.95	50046230	4272	7.20	11590	11790	11590	15060	8120	11590	11714.94	7.46	452	12070	11830	11640	11400	11210	11950	11520	79	3470	500	8570	10	1	15750000	1843	6.31	0.55	12	0.03	1855.00	21362.00	16850	20230920	-30.56	11180	20240415	4.65	13560	-13.72	20240206	11180	4.65	20240415	16850	-30.56	20230920	11180	4.65	20240415	3.30	N	036560	500	78 억	1175710	N	N	924	N	N
81	20240417	090413	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11760	170	2	1.47	15222350	1298	2.19	11590	11790	11590	15060	8120	11590	11727.54	7.46	-505	12070	11830	11640	11400	11210	11950	11520	79	3470	500	8570	10	1	15750000	1852	6.34	0.55	12	0.01	1855.00	21362.00	16850	20230920	-30.21	11180	20240415	5.19	13560	-13.27	20240206	11180	5.19	20240415	16850	-30.21	20230920	11180	5.19	20240415	3.30	N	036560	500	78 억	1175710	N	N	924	N	N
82	20240416	160417	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11590	0	3	0.00	690541720	59263	88.00	11560	11880	11450	15060	8120	11590	11652.16	7.48	-1648	11916	11752	11466	11302	11016	11835	11385	79	3470	500	8570	10	1	15750000	1825	6.25	0.54	12	0.38	1855.00	21362.00	16850	20230920	-31.22	11180	20240415	3.67	13560	-14.53	20240206	11180	3.67	20240415	16850	-31.22	20230920	11180	3.67	20240415	3.30	N	036560	500	78 억	1177547	N	N	924	N	N
83	20240416	150413	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11710	120	2	1.04	663762670	56963	84.59	11560	11880	11450	15060	8120	11590	11652.52	7.48	-1262	11916	11752	11466	11302	11016	11835	11385	79	3470	500	8570	10	1	15750000	1844	6.31	0.55	12	0.36	1855.00	21362.00	16850	20230920	-30.50	11180	20240415	4.74	13560	-13.64	20240206	11180	4.74	20240415	16850	-30.50	20230920	11180	4.74	20240415	3.30	N	036560	500	78 억	1177547	N	N	744	N	N
84	20240416	140413	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11650	60	2	0.52	576315560	49494	73.50	11560	11880	11450	15060	8120	11590	11644.15	7.48	-1025	11916	11752	11466	11302	11016	11835	11385	79	3470	500	8570	10	1	15750000	1835	6.28	0.55	12	0.31	1855.00	21362.00	16850	20230920	-30.86	11180	20240415	4.20	13560	-14.09	20240206	11180	4.20	20240415	16850	-30.86	20230920	11180	4.20	20240415	3.30	N	036560	500	78 억	1177547	N	N	744	N	N
85	20240416	130415	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11550	-40	5	-0.35	479686540	41166	61.13	11560	11880	11450	15060	8120	11590	11652.49	7.48	-3279	11916	11752	11466	11302	11016	11835	11385	79	3470	500	8570	10	1	15750000	1819	6.23	0.54	12	0.26	1855.00	21362.00	16850	20230920	-31.45	11180	20240415	3.31	13560	-14.82	20240206	11180	3.31	20240415	16850	-31.45	20230920	11180	3.31	20240415	3.30	N	036560	500	78 억	1177547	N	N	744	N	N
86	20240416	120416	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11570	-20	5	-0.17	454792130	39010	57.93	11560	11880	11450	15060	8120	11590	11658.35	7.48	-3145	11916	11752	11466	11302	11016	11835	11385	79	3470	500	8570	10	1	15750000	1822	6.24	0.54	12	0.25	1855.00	21362.00	16850	20230920	-31.34	11180	20240415	3.49	13560	-14.68	20240206	11180	3.49	20240415	16850	-31.34	20230920	11180	3.49	20240415	3.30	N	036560	500	78 억	1177547	N	N	744	N	N
87	20240416	110415	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11510	-80	5	-0.69	369132890	31603	46.93	11560	11880	11450	15060	8120	11590	11680.31	7.48	555	11916	11752	11466	11302	11016	11835	11385	79	3470	500	8570	10	1	15750000	1813	6.20	0.54	12	0.20	1855.00	21362.00	16850	20230920	-31.69	11180	20240415	2.95	13560	-15.12	20240206	11180	2.95	20240415	16850	-31.69	20230920	11180	2.95	20240415	3.30	N	036560	500	78 억	1177547	N	N	744	N	N
88	20240416	100409	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11630	40	2	0.35	284871060	24312	36.10	11560	11880	11450	15060	8120	11590	11717.30	7.48	672	11916	11752	11466	11302	11016	11835	11385	79	3470	500	8570	10	1	15750000	1832	6.27	0.54	12	0.15	1855.00	21362.00	16850	20230920	-30.98	11180	20240415	4.03	13560	-14.23	20240206	11180	4.03	20240415	16850	-30.98	20230920	11180	4.03	20240415	3.30	N	036560	500	78 억	1177547	N	N	744	N	N
89	20240416	090410	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11480	-110	5	-0.95	5581960	484	0.72	11560	11560	11470	15060	8120	11590	11532.98	7.48	7	11916	11752	11466	11302	11016	11835	11385	79	3470	500	8570	10	1	15750000	1808	6.19	0.54	12	0.00	1855.00	21362.00	16850	20230920	-31.87	11180	20240415	2.68	13560	-15.34	20240206	11180	2.68	20240415	16850	-31.87	20230920	11180	2.68	20240415	3.30	N	036560	500	78 억	1177547	N	N	744	N	N
90	20240415	160409	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11590	240	2	2.11	772513000	67141	181.17	11240	11630	11180	14750	7950	11350	11505.83	7.58	-16872	11503	11426	11323	11246	11143	11440	11260	79	3400	500	8390	10	1	15750000	1825	6.25	0.54	12	0.43	1855.00	21362.00	16850	20230920	-31.22	11180	20240415	3.67	13560	-14.53	20240206	11180	3.67	20240415	16850	-31.22	20230920	11180	3.67	20240415	3.29	N	036560	500	78 억	1193890	N	N	744	N	N
91	20240415	150412	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11620	270	2	2.38	699265310	60827	164.13	11240	11620	11180	14750	7950	11350	11495.97	7.58	-16261	11503	11426	11323	11246	11143	11440	11260	79	3400	500	8390	10	1	15750000	1830	6.26	0.54	12	0.39	1855.00	21362.00	16850	20230920	-31.04	11180	20240415	3.94	13560	-14.31	20240206	11180	3.94	20240415	16850	-31.04	20230920	11180	3.94	20240415	3.29	N	036560	500	78 억	1193890	N	N	370	N	N
92	20240415	140407	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11560	210	2	1.85	587249480	51150	138.02	11240	11610	11180	14750	7950	11350	11480.93	7.58	-14420	11503	11426	11323	11246	11143	11440	11260	79	3400	500	8390	10	1	15750000	1821	6.23	0.54	12	0.32	1855.00	21362.00	16850	20230920	-31.39	11180	20240415	3.40	13560	-14.75	20240206	11180	3.40	20240415	16850	-31.39	20230920	11180	3.40	20240415	3.29	N	036560	500	78 억	1193890	N	N	370	N	N
93	20240415	130406	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11510	160	2	1.41	550021130	47929	129.33	11240	11610	11180	14750	7950	11350	11475.75	7.58	-12617	11503	11426	11323	11246	11143	11440	11260	79	3400	500	8390	10	1	15750000	1813	6.20	0.54	12	0.30	1855.00	21362.00	16850	20230920	-31.69	11180	20240415	2.95	13560	-15.12	20240206	11180	2.95	20240415	16850	-31.69	20230920	11180	2.95	20240415	3.29	N	036560	500	78 억	1193890	N	N	370	N	N
94	20240415	120411	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11560	210	2	1.85	513773160	44792	120.86	11240	11610	11180	14750	7950	11350	11470.20	7.58	-11657	11503	11426	11323	11246	11143	11440	11260	79	3400	500	8390	10	1	15750000	1821	6.23	0.54	12	0.28	1855.00	21362.00	16850	20230920	-31.39	11180	20240415	3.40	13560	-14.75	20240206	11180	3.40	20240415	16850	-31.39	20230920	11180	3.40	20240415	3.29	N	036560	500	78 억	1193890	N	N	370	N	N
95	20240415	110410	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11560	210	2	1.85	298813430	26205	70.71	11240	11610	11180	14750	7950	11350	11402.92	7.58	-3851	11503	11426	11323	11246	11143	11440	11260	79	3400	500	8390	10	1	15750000	1821	6.23	0.54	12	0.17	1855.00	21362.00	16850	20230920	-31.39	11180	20240415	3.40	13560	-14.75	20240206	11180	3.40	20240415	16850	-31.39	20230920	11180	3.40	20240415	3.29	N	036560	500	78 억	1193890	N	N	370	N	N
96	20240415	100410	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11300	-50	5	-0.44	111724350	9942	26.83	11240	11340	11180	14750	7950	11350	11237.61	7.58	-2124	11503	11426	11323	11246	11143	11440	11260	79	3400	500	8390	10	1	15750000	1780	6.09	0.53	12	0.06	1855.00	21362.00	16850	20230920	-32.94	11180	20240415	1.07	13560	-16.67	20240206	11180	1.07	20240415	16850	-32.94	20230920	11180	1.07	20240415	3.29	N	036560	500	78 억	1193890	N	N	370	N	N
97	20240415	090411	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11240	-110	5	-0.97	5260320	468	1.26	11240	11240	11240	14750	7950	11350	11240.00	7.58	30	11503	11426	11323	11246	11143	11440	11260	79	3400	500	8390	10	1	15750000	1770	6.06	0.53	12	0.00	1855.00	21362.00	16850	20230920	-33.29	11220	20240411	0.18	13560	-17.11	20240206	11220	0.18	20240411	16850	-33.29	20230920	11220	0.18	20240411	3.29	N	036560	500	78 억	1193890	N	N	370	N	N
98	20240412	160409	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11350	0	3	0.00	419311400	37047	94.78	11350	11400	11220	14750	7950	11350	11318.36	7.59	-2224	11703	11526	11373	11196	11043	11450	11120	79	3400	500	8390	10	1	15750000	1788	6.12	0.53	12	0.24	1855.00	21362.00	16850	20230920	-32.64	11220	20240412	1.16	13560	-16.30	20240206	11220	1.16	20240412	16850	-32.64	20230920	11220	1.16	20240412	3.29	N	036560	500	78 억	1196114	N	N	370	N	N
99	20240412	150408	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11380	30	2	0.26	393966450	34815	89.07	11350	11400	11220	14750	7950	11350	11316.00	7.59	-2243	11703	11526	11373	11196	11043	11450	11120	79	3400	500	8390	10	1	15750000	1792	6.13	0.53	12	0.22	1855.00	21362.00	16850	20230920	-32.46	11220	20240412	1.43	13560	-16.08	20240206	11220	1.43	20240412	16850	-32.46	20230920	11220	1.43	20240412	3.29	N	036560	500	78 억	1196114	N	N	0	N	N
100	20240412	140408	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11370	20	2	0.18	380155570	33601	85.96	11350	11400	11220	14750	7950	11350	11313.82	7.59	-1573	11703	11526	11373	11196	11043	11450	11120	79	3400	500	8390	10	1	15750000	1791	6.13	0.53	12	0.21	1855.00	21362.00	16850	20230920	-32.52	11220	20240412	1.34	13560	-16.15	20240206	11220	1.34	20240412	16850	-32.52	20230920	11220	1.34	20240412	3.29	N	036560	500	78 억	1196114	N	N	0	N	N
101	20240412	130406	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11380	30	2	0.26	342184150	30255	77.40	11350	11400	11220	14750	7950	11350	11310.00	7.59	82	11703	11526	11373	11196	11043	11450	11120	79	3400	500	8390	10	1	15750000	1792	6.13	0.53	12	0.19	1855.00	21362.00	16850	20230920	-32.46	11220	20240412	1.43	13560	-16.08	20240206	11220	1.43	20240412	16850	-32.46	20230920	11220	1.43	20240412	3.29	N	036560	500	78 억	1196114	N	N	0	N	N
102	20240412	120408	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11340	-10	5	-0.09	297357860	26307	67.30	11350	11350	11220	14750	7950	11350	11303.37	7.59	114	11703	11526	11373	11196	11043	11450	11120	79	3400	500	8390	10	1	15750000	1786	6.11	0.53	12	0.17	1855.00	21362.00	16850	20230920	-32.70	11220	20240412	1.07	13560	-16.37	20240206	11220	1.07	20240412	16850	-32.70	20230920	11220	1.07	20240412	3.29	N	036560	500	78 억	1196114	N	N	0	N	N
103	20240412	110405	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11300	-50	5	-0.44	161973640	14331	36.66	11350	11350	11220	14750	7950	11350	11302.33	7.59	-195	11703	11526	11373	11196	11043	11450	11120	79	3400	500	8390	10	1	15750000	1780	6.09	0.53	12	0.09	1855.00	21362.00	16850	20230920	-32.94	11220	20240412	0.71	13560	-16.67	20240206	11220	0.71	20240412	16850	-32.94	20230920	11220	0.71	20240412	3.29	N	036560	500	78 억	1196114	N	N	0	N	N
104	20240412	100406	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11330	-20	5	-0.18	125753940	11126	28.46	11350	11350	11220	14750	7950	11350	11302.71	7.59	291	11703	11526	11373	11196	11043	11450	11120	79	3400	500	8390	10	1	15750000	1784	6.11	0.53	12	0.07	1855.00	21362.00	16850	20230920	-32.76	11220	20240412	0.98	13560	-16.45	20240206	11220	0.98	20240412	16850	-32.76	20230920	11220	0.98	20240412	3.29	N	036560	500	78 억	1196114	N	N	0	N	N
105	20240412	090406	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11350	0	3	0.00	964320	85	0.22	11350	11350	11340	14750	7950	11350	11344.94	7.59	-52	11703	11526	11373	11196	11043	11450	11120	79	3400	500	8390	10	1	15750000	1788	6.12	0.53	12	0.00	1855.00	21362.00	16850	20230920	-32.64	11220	20240411	1.16	13560	-16.30	20240206	11220	1.16	20240411	16850	-32.64	20230920	11220	1.16	20240411	3.29	N	036560	500	78 억	1196114	N	N	0	N	N
106	20240411	160403	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11350	-110	5	-0.96	438886040	38782	48.77	11460	11550	11220	14890	8030	11460	11316.64	7.70	-15451	11806	11632	11546	11372	11286	11590	11330	79	3430	500	8480	10	1	15750000	1788	6.12	0.53	12	0.25	1855.00	21362.00	16850	20230920	-32.64	11220	20240411	1.16	13560	-16.30	20240206	11220	1.16	20240411	16850	-32.64	20230920	11220	1.16	20240411	3.34	N	036560	500	78 억	1211965	N	N	823	N	N
107	20240411	150409	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11340	-120	5	-1.05	414558330	36632	46.07	11460	11550	11220	14890	8030	11460	11316.84	7.70	-14665	11806	11632	11546	11372	11286	11590	11330	79	3430	500	8480	10	1	15750000	1786	6.11	0.53	12	0.23	1855.00	21362.00	16850	20230920	-32.70	11220	20240411	1.07	13560	-16.37	20240206	11220	1.07	20240411	16850	-32.70	20230920	11220	1.07	20240411	3.34	N	036560	500	78 억	1211965	N	N	823	N	N
108	20240411	140409	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11330	-130	5	-1.13	359683780	31792	39.98	11460	11550	11220	14890	8030	11460	11313.66	7.70	-13418	11806	11632	11546	11372	11286	11590	11330	79	3430	500	8480	10	1	15750000	1784	6.11	0.53	12	0.20	1855.00	21362.00	16850	20230920	-32.76	11220	20240411	0.98	13560	-16.45	20240206	11220	0.98	20240411	16850	-32.76	20230920	11220	0.98	20240411	3.34	N	036560	500	78 억	1211965	N	N	823	N	N
109	20240411	130400	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11330	-130	5	-1.13	318976460	28203	35.47	11460	11550	11220	14890	8030	11460	11310.02	7.70	-13038	11806	11632	11546	11372	11286	11590	11330	79	3430	500	8480	10	1	15750000	1784	6.11	0.53	12	0.18	1855.00	21362.00	16850	20230920	-32.76	11220	20240411	0.98	13560	-16.45	20240206	11220	0.98	20240411	16850	-32.76	20230920	11220	0.98	20240411	3.34	N	036560	500	78 억	1211965	N	N	823	N	N
110	20240411	120406	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11320	-140	5	-1.22	290449110	25683	32.30	11460	11550	11220	14890	8030	11460	11309.00	7.70	-12247	11806	11632	11546	11372	11286	11590	11330	79	3430	500	8480	10	1	15750000	1783	6.10	0.53	12	0.16	1855.00	21362.00	16850	20230920	-32.82	11220	20240411	0.89	13560	-16.52	20240206	11220	0.89	20240411	16850	-32.82	20230920	11220	0.89	20240411	3.34	N	036560	500	78 억	1211965	N	N	823	N	N
111	20240411	110402	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11330	-130	5	-1.13	266662090	23582	29.66	11460	11550	11220	14890	8030	11460	11307.87	7.70	-11320	11806	11632	11546	11372	11286	11590	11330	79	3430	500	8480	10	1	15750000	1784	6.11	0.53	12	0.15	1855.00	21362.00	16850	20230920	-32.76	11220	20240411	0.98	13560	-16.45	20240206	11220	0.98	20240411	16850	-32.76	20230920	11220	0.98	20240411	3.34	N	036560	500	78 억	1211965	N	N	823	N	N
112	20240411	100407	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11330	-130	5	-1.13	205939190	18240	22.94	11460	11550	11220	14890	8030	11460	11290.53	7.70	-7501	11806	11632	11546	11372	11286	11590	11330	79	3430	500	8480	10	1	15750000	1784	6.11	0.53	12	0.12	1855.00	21362.00	16850	20230920	-32.76	11220	20240411	0.98	13560	-16.45	20240206	11220	0.98	20240411	16850	-32.76	20230920	11220	0.98	20240411	3.34	N	036560	500	78 억	1211965	N	N	823	N	N
113	20240411	090405	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11450	-10	5	-0.09	3368640	294	0.37	11460	11550	11450	14890	8030	11460	11457.96	7.70	39	11806	11632	11546	11372	11286	11590	11330	79	3430	500	8480	10	1	15750000	1803	6.17	0.54	12	0.00	1855.00	21362.00	16850	20230920	-32.05	11240	20230410	1.87	13560	-15.56	20240206	11450	0.00	20240411	16850	-32.05	20230920	11390	0.53	20230413	3.34	N	036560	500	78 억	1211965	N	N	823	N	N
114	20240409	160359	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11460	-150	5	-1.29	916610180	79518	135.32	11600	11720	11460	15090	8130	11610	11527.08	7.74	-7490	11836	11722	11596	11482	11356	11660	11420	79	3480	500	8590	10	1	15750000	1805	6.18	0.54	12	0.50	1855.00	21362.00	16850	20230920	-31.99	11240	20230410	1.96	13560	-15.49	20240206	11460	0.00	20240409	16850	-31.99	20230920	11240	1.96	20230410	3.33	N	036560	500	78 억	1219577	N	N	823	N	N
115	20240409	150401	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11500	-110	5	-0.95	842465910	73055	124.32	11600	11720	11480	15090	8130	11610	11531.94	7.74	-5123	11836	11722	11596	11482	11356	11660	11420	79	3480	500	8590	10	1	15750000	1811	6.20	0.54	12	0.46	1855.00	21362.00	16850	20230920	-31.75	11240	20230410	2.31	13560	-15.19	20240206	11470	0.26	20240408	16850	-31.75	20230920	11240	2.31	20230410	3.33	N	036560	500	78 억	1219577	N	N	0	N	N
116	20240409	140404	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11530	-80	5	-0.69	689622670	59766	101.71	11600	11720	11490	15090	8130	11610	11538.71	7.74	3155	11836	11722	11596	11482	11356	11660	11420	79	3480	500	8590	10	1	15750000	1816	6.22	0.54	12	0.38	1855.00	21362.00	16850	20230920	-31.57	11240	20230410	2.58	13560	-14.97	20240206	11470	0.52	20240408	16850	-31.57	20230920	11240	2.58	20230410	3.33	N	036560	500	78 억	1219577	N	N	0	N	N
117	20240409	130359	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11580	-30	5	-0.26	630783710	54665	93.03	11600	11720	11490	15090	8130	11610	11539.08	7.74	5738	11836	11722	11596	11482	11356	11660	11420	79	3480	500	8590	10	1	15750000	1824	6.24	0.54	12	0.35	1855.00	21362.00	16850	20230920	-31.28	11240	20230410	3.02	13560	-14.60	20240206	11470	0.96	20240408	16850	-31.28	20230920	11240	3.02	20230410	3.33	N	036560	500	78 억	1219577	N	N	0	N	N
118	20240409	120402	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11540	-70	5	-0.60	590491700	51181	87.10	11600	11720	11490	15090	8130	11610	11537.32	7.74	7004	11836	11722	11596	11482	11356	11660	11420	79	3480	500	8590	10	1	15750000	1818	6.22	0.54	12	0.32	1855.00	21362.00	16850	20230920	-31.51	11240	20230410	2.67	13560	-14.90	20240206	11470	0.61	20240408	16850	-31.51	20230920	11240	2.67	20230410	3.33	N	036560	500	78 억	1219577	N	N	0	N	N
119	20240409	110401	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11550	-60	5	-0.52	556614950	48242	82.10	11600	11720	11490	15090	8130	11610	11537.97	7.74	7998	11836	11722	11596	11482	11356	11660	11420	79	3480	500	8590	10	1	15750000	1819	6.23	0.54	12	0.31	1855.00	21362.00	16850	20230920	-31.45	11240	20230410	2.76	13560	-14.82	20240206	11470	0.70	20240408	16850	-31.45	20230920	11240	2.76	20230410	3.33	N	036560	500	78 억	1219577	N	N	0	N	N
120	20240409	100358	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11520	-90	5	-0.78	306813680	26600	45.27	11600	11720	11490	15090	8130	11610	11534.35	7.74	-1995	11836	11722	11596	11482	11356	11660	11420	79	3480	500	8590	10	1	15750000	1814	6.21	0.54	12	0.17	1855.00	21362.00	16850	20230920	-31.63	11240	20230410	2.49	13560	-15.04	20240206	11470	0.44	20240408	16850	-31.63	20230920	11240	2.49	20230410	3.33	N	036560	500	78 억	1219577	N	N	0	N	N
121	20240409	090405	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11710	100	2	0.86	40914900	3493	5.94	11600	11720	11600	15090	8130	11610	11713.40	7.74	-1062	11836	11722	11596	11482	11356	11660	11420	79	3480	500	8590	10	1	15750000	1844	6.31	0.55	12	0.02	1855.00	21362.00	16850	20230920	-30.50	11240	20230410	4.18	13560	-13.64	20240206	11470	2.09	20240408	16850	-30.50	20230920	11240	4.18	20230410	3.33	N	036560	500	78 억	1219577	N	N	0	N	N
122	20240408	160355	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11610	-80	5	-0.68	677064960	58663	152.23	11690	11710	11470	15190	8190	11690	11541.51	7.79	-6480	11856	11772	11666	11582	11476	11720	11530	79	3500	500	8650	10	1	15750000	1829	6.26	0.54	12	0.37	1855.00	21362.00	16850	20230920	-31.10	11240	20230410	3.29	13560	-14.38	20240206	11470	1.22	20240408	16850	-31.10	20230920	11240	3.29	20230410	3.34	N	036560	500	78 억	1226737	N	N	74	N	N
123	20240408	150400	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11660	-30	5	-0.26	648531160	56206	145.85	11690	11710	11470	15190	8190	11690	11538.47	7.79	-5322	11856	11772	11666	11582	11476	11720	11530	79	3500	500	8650	10	1	15750000	1836	6.29	0.55	12	0.36	1855.00	21362.00	16850	20230920	-30.80	11240	20230410	3.74	13560	-14.01	20240206	11470	1.66	20240408	16850	-30.80	20230920	11240	3.74	20230410	3.34	N	036560	500	78 억	1226737	N	N	74	N	N
124	20240408	140403	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11490	-200	5	-1.71	454860750	39472	102.43	11690	11710	11490	15190	8190	11690	11523.63	7.79	-4916	11856	11772	11666	11582	11476	11720	11530	79	3500	500	8650	10	1	15750000	1810	6.19	0.54	12	0.25	1855.00	21362.00	16850	20230920	-31.81	11240	20230410	2.22	13560	-15.27	20240206	11480	0.09	20240124	16850	-31.81	20230920	11240	2.22	20230410	3.34	N	036560	500	78 억	1226737	N	N	74	N	N
125	20240408	130359	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11510	-180	5	-1.54	420298140	36467	94.63	11690	11710	11490	15190	8190	11690	11525.44	7.79	-4643	11856	11772	11666	11582	11476	11720	11530	79	3500	500	8650	10	1	15750000	1813	6.20	0.54	12	0.23	1855.00	21362.00	16850	20230920	-31.69	11240	20230410	2.40	13560	-15.12	20240206	11480	0.26	20240124	16850	-31.69	20230920	11240	2.40	20230410	3.34	N	036560	500	78 억	1226737	N	N	74	N	N
126	20240408	120401	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11560	-130	5	-1.11	337911720	29308	76.05	11690	11710	11490	15190	8190	11690	11529.68	7.79	-4426	11856	11772	11666	11582	11476	11720	11530	79	3500	500	8650	10	1	15750000	1821	6.23	0.54	12	0.19	1855.00	21362.00	16850	20230920	-31.39	11240	20230410	2.85	13560	-14.75	20240206	11480	0.70	20240124	16850	-31.39	20230920	11240	2.85	20230410	3.34	N	036560	500	78 억	1226737	N	N	74	N	N
127	20240408	110402	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11520	-170	5	-1.45	268249010	23262	60.36	11690	11710	11490	15190	8190	11690	11531.64	7.79	-3472	11856	11772	11666	11582	11476	11720	11530	79	3500	500	8650	10	1	15750000	1814	6.21	0.54	12	0.15	1855.00	21362.00	16850	20230920	-31.63	11240	20230410	2.49	13560	-15.04	20240206	11480	0.35	20240124	16850	-31.63	20230920	11240	2.49	20230410	3.34	N	036560	500	78 억	1226737	N	N	74	N	N
128	20240408	100358	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11520	-170	5	-1.45	204649770	17741	46.04	11690	11710	11490	15190	8190	11690	11535.41	7.79	-2374	11856	11772	11666	11582	11476	11720	11530	79	3500	500	8650	10	1	15750000	1814	6.21	0.54	12	0.11	1855.00	21362.00	16850	20230920	-31.63	11240	20230410	2.49	13560	-15.04	20240206	11480	0.35	20240124	16850	-31.63	20230920	11240	2.49	20230410	3.34	N	036560	500	78 억	1226737	N	N	74	N	N
129	20240408	090401	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11660	-30	5	-0.26	2476010	212	0.55	11690	11690	11660	15190	8190	11690	11679.29	7.79	-189	11856	11772	11666	11582	11476	11720	11530	79	3500	500	8650	10	1	15750000	1836	6.29	0.55	12	0.00	1855.00	21362.00	16850	20230920	-30.80	11240	20230410	3.74	13560	-14.01	20240206	11480	1.57	20240124	16850	-30.80	20230920	11240	3.74	20230410	3.34	N	036560	500	78 억	1226737	N	N	74	N	N
130	20240405	160402	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11690	-70	5	-0.60	447862310	38535	88.45	11750	11750	11560	15280	8240	11760	11622.03	7.87	-12241	11920	11840	11720	11640	11520	11880	11680	79	3520	500	8700	10	1	15750000	1841	6.30	0.55	12	0.24	1855.00	21362.00	16850	20230920	-30.62	11240	20230410	4.00	13560	-13.79	20240206	11480	1.83	20240124	16850	-30.62	20230920	11240	4.00	20230410	3.36	N	036560	500	78 억	1238978	N	N	74	N	N
131	20240405	150359	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11640	-120	5	-1.02	360077560	31017	71.19	11750	11750	11560	15280	8240	11760	11609.04	7.87	-10098	11920	11840	11720	11640	11520	11880	11680	79	3520	500	8700	10	1	15750000	1833	6.27	0.54	12	0.20	1855.00	21362.00	16850	20230920	-30.92	11240	20230410	3.56	13560	-14.16	20240206	11480	1.39	20240124	16850	-30.92	20230920	11240	3.56	20230410	3.36	N	036560	500	78 억	1238978	N	N	49	N	N
132	20240405	140357	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11620	-140	5	-1.19	313236970	26990	61.95	11750	11750	11560	15280	8240	11760	11605.67	7.87	-8464	11920	11840	11720	11640	11520	11880	11680	79	3520	500	8700	10	1	15750000	1830	6.26	0.54	12	0.17	1855.00	21362.00	16850	20230920	-31.04	11240	20230410	3.38	13560	-14.31	20240206	11480	1.22	20240124	16850	-31.04	20230920	11240	3.38	20230410	3.36	N	036560	500	78 억	1238978	N	N	49	N	N
133	20240405	130357	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11570	-190	5	-1.62	268138540	23114	53.05	11750	11750	11560	15280	8240	11760	11600.70	7.87	-6971	11920	11840	11720	11640	11520	11880	11680	79	3520	500	8700	10	1	15750000	1822	6.24	0.54	12	0.15	1855.00	21362.00	16850	20230920	-31.34	11240	20230410	2.94	13560	-14.68	20240206	11480	0.78	20240124	16850	-31.34	20230920	11240	2.94	20230410	3.36	N	036560	500	78 억	1238978	N	N	49	N	N
134	20240405	120358	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11570	-190	5	-1.62	239587600	20647	47.39	11750	11750	11570	15280	8240	11760	11603.99	7.87	-6273	11920	11840	11720	11640	11520	11880	11680	79	3520	500	8700	10	1	15750000	1822	6.24	0.54	12	0.13	1855.00	21362.00	16850	20230920	-31.34	11240	20230410	2.94	13560	-14.68	20240206	11480	0.78	20240124	16850	-31.34	20230920	11240	2.94	20230410	3.36	N	036560	500	78 억	1238978	N	N	49	N	N
135	20240405	110400	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11590	-170	5	-1.45	191050810	16456	37.77	11750	11750	11580	15280	8240	11760	11609.80	7.87	-5246	11920	11840	11720	11640	11520	11880	11680	79	3520	500	8700	10	1	15750000	1825	6.25	0.54	12	0.10	1855.00	21362.00	16850	20230920	-31.22	11240	20230410	3.11	13560	-14.53	20240206	11480	0.96	20240124	16850	-31.22	20230920	11240	3.11	20230410	3.36	N	036560	500	78 억	1238978	N	N	49	N	N
136	20240405	100332	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11620	-140	5	-1.19	47615060	4097	9.40	11750	11750	11590	15280	8240	11760	11621.93	7.87	-1005	11920	11840	11720	11640	11520	11880	11680	79	3520	500	8700	10	1	15750000	1830	6.26	0.54	12	0.03	1855.00	21362.00	16850	20230920	-31.04	11240	20230410	3.38	13560	-14.31	20240206	11480	1.22	20240124	16850	-31.04	20230920	11240	3.38	20230410	3.36	N	036560	500	78 억	1238978	N	N	49	N	N
137	20240405	090356	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11680	-80	5	-0.68	1543040	132	0.30	11750	11750	11680	15280	8240	11760	11689.70	7.87	-113	11920	11840	11720	11640	11520	11880	11680	79	3520	500	8700	10	1	15750000	1840	6.30	0.55	12	0.00	1855.00	21362.00	16850	20230920	-30.68	11240	20230410	3.91	13560	-13.86	20240206	11480	1.74	20240124	16850	-30.68	20230920	11240	3.91	20230410	3.36	N	036560	500	78 억	1238978	N	N	49	N	N
138	20240404	160354	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11760	80	2	0.68	505061040	43137	108.54	11670	11800	11600	15180	8180	11680	11708.30	7.88	-2679	11886	11782	11666	11562	11446	11790	11570	79	3500	500	8640	10	1	15750000	1852	6.34	0.55	12	0.27	1855.00	21362.00	16850	20230920	-30.21	11240	20230410	4.63	13560	-13.27	20240206	11480	2.44	20240124	16850	-30.21	20230920	11240	4.63	20230410	3.37	N	036560	500	78 억	1241657	N	N	49	N	N
139	20240404	150353	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11790	110	2	0.94	481928010	41171	103.60	11670	11800	11600	15180	8180	11680	11705.52	7.88	-2235	11886	11782	11666	11562	11446	11790	11570	79	3500	500	8640	10	1	15750000	1857	6.36	0.55	12	0.26	1855.00	21362.00	16850	20230920	-30.03	11240	20230410	4.89	13560	-13.05	20240206	11480	2.70	20240124	16850	-30.03	20230920	11240	4.89	20230410	3.37	N	036560	500	78 억	1241657	N	N	6	N	N
140	20240404	140355	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11740	60	2	0.51	350211910	29976	75.43	11670	11800	11600	15180	8180	11680	11683.08	7.88	-1147	11886	11782	11666	11562	11446	11790	11570	79	3500	500	8640	10	1	15750000	1849	6.33	0.55	12	0.19	1855.00	21362.00	16850	20230920	-30.33	11240	20230410	4.45	13560	-13.42	20240206	11480	2.26	20240124	16850	-30.33	20230920	11240	4.45	20230410	3.37	N	036560	500	78 억	1241657	N	N	6	N	N
141	20240404	130352	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11620	-60	5	-0.51	240459640	20567	51.75	11670	11800	11620	15180	8180	11680	11691.53	7.88	-3661	11886	11782	11666	11562	11446	11790	11570	79	3500	500	8640	10	1	15750000	1830	6.26	0.54	12	0.13	1855.00	21362.00	16850	20230920	-31.04	11240	20230410	3.38	13560	-14.31	20240206	11480	1.22	20240124	16850	-31.04	20230920	11240	3.38	20230410	3.37	N	036560	500	78 억	1241657	N	N	6	N	N
142	20240404	120353	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11660	-20	5	-0.17	191539390	16366	41.18	11670	11800	11650	15180	8180	11680	11703.49	7.88	-3246	11886	11782	11666	11562	11446	11790	11570	79	3500	500	8640	10	1	15750000	1836	6.29	0.55	12	0.10	1855.00	21362.00	16850	20230920	-30.80	11240	20230410	3.74	13560	-14.01	20240206	11480	1.57	20240124	16850	-30.80	20230920	11240	3.74	20230410	3.37	N	036560	500	78 억	1241657	N	N	6	N	N
143	20240404	110353	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11680	0	3	0.00	159807830	13644	34.33	11670	11800	11670	15180	8180	11680	11712.68	7.88	-2780	11886	11782	11666	11562	11446	11790	11570	79	3500	500	8640	10	1	15750000	1840	6.30	0.55	12	0.09	1855.00	21362.00	16850	20230920	-30.68	11240	20230410	3.91	13560	-13.86	20240206	11480	1.74	20240124	16850	-30.68	20230920	11240	3.91	20230410	3.37	N	036560	500	78 억	1241657	N	N	6	N	N
144	20240404	100352	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11710	30	2	0.26	84538300	7199	18.11	11670	11800	11670	15180	8180	11680	11743.06	7.88	-1098	11886	11782	11666	11562	11446	11790	11570	79	3500	500	8640	10	1	15750000	1844	6.31	0.55	12	0.05	1855.00	21362.00	16850	20230920	-30.50	11240	20230410	4.18	13560	-13.64	20240206	11480	2.00	20240124	16850	-30.50	20230920	11240	4.18	20230410	3.37	N	036560	500	78 억	1241657	N	N	6	N	N
145	20240404	090353	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11770	90	2	0.77	2080180	178	0.45	11670	11790	11670	15180	8180	11680	11686.40	7.88	-11	11886	11782	11666	11562	11446	11790	11570	79	3500	500	8640	10	1	15750000	1854	6.35	0.55	12	0.00	1855.00	21362.00	16850	20230920	-30.15	11240	20230410	4.72	13560	-13.20	20240206	11480	2.53	20240124	16850	-30.15	20230920	11240	4.72	20230410	3.37	N	036560	500	78 억	1241657	N	N	6	N	N
146	20240403	160353	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11680	0	3	0.00	461850300	39569	58.26	11680	11770	11550	15180	8180	11680	11672.02	7.95	-11236	11906	11792	11716	11602	11526	11755	11565	79	3500	500	8640	10	1	15750000	1840	6.30	0.55	12	0.25	1855.00	21362.00	16850	20230920	-30.68	11240	20230410	3.91	13560	-13.86	20240206	11480	1.74	20240124	16850	-30.68	20230920	11240	3.91	20230410	3.28	N	036560	500	78 억	1252893	N	N	6	N	N
147	20240403	150351	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11630	-50	5	-0.43	439001680	37615	55.38	11680	11770	11550	15180	8180	11680	11670.92	7.95	-10826	11906	11792	11716	11602	11526	11755	11565	79	3500	500	8640	10	1	15750000	1832	6.27	0.54	12	0.24	1855.00	21362.00	16850	20230920	-30.98	11240	20230410	3.47	13560	-14.23	20240206	11480	1.31	20240124	16850	-30.98	20230920	11240	3.47	20230410	3.28	N	036560	500	78 억	1252893	N	N	237	N	N
148	20240403	140351	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11630	-50	5	-0.43	381163520	32643	48.06	11680	11770	11550	15180	8180	11680	11676.73	7.95	-10645	11906	11792	11716	11602	11526	11755	11565	79	3500	500	8640	10	1	15750000	1832	6.27	0.54	12	0.21	1855.00	21362.00	16850	20230920	-30.98	11240	20230410	3.47	13560	-14.23	20240206	11480	1.31	20240124	16850	-30.98	20230920	11240	3.47	20230410	3.28	N	036560	500	78 억	1252893	N	N	237	N	N
149	20240403	130350	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11700	20	2	0.17	322902480	27651	40.71	11680	11770	11550	15180	8180	11680	11677.79	7.95	-10473	11906	11792	11716	11602	11526	11755	11565	79	3500	500	8640	10	1	15750000	1843	6.31	0.55	12	0.18	1855.00	21362.00	16850	20230920	-30.56	11240	20230410	4.09	13560	-13.72	20240206	11480	1.92	20240124	16850	-30.56	20230920	11240	4.09	20230410	3.28	N	036560	500	78 억	1252893	N	N	237	N	N
150	20240403	120352	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11710	30	2	0.26	308457760	26417	38.89	11680	11770	11550	15180	8180	11680	11676.49	7.95	-10305	11906	11792	11716	11602	11526	11755	11565	79	3500	500	8640	10	1	15750000	1844	6.31	0.55	12	0.17	1855.00	21362.00	16850	20230920	-30.50	11240	20230410	4.18	13560	-13.64	20240206	11480	2.00	20240124	16850	-30.50	20230920	11240	4.18	20230410	3.28	N	036560	500	78 억	1252893	N	N	237	N	N
151	20240403	110351	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11670	-10	5	-0.09	210669840	18085	26.63	11680	11730	11550	15180	8180	11680	11648.87	7.95	-6313	11906	11792	11716	11602	11526	11755	11565	79	3500	500	8640	10	1	15750000	1838	6.29	0.55	12	0.11	1855.00	21362.00	16850	20230920	-30.74	11240	20230410	3.83	13560	-13.94	20240206	11480	1.66	20240124	16850	-30.74	20230920	11240	3.83	20230410	3.28	N	036560	500	78 억	1252893	N	N	237	N	N
152	20240403	100352	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11660	-20	5	-0.17	132400390	11377	16.75	11680	11730	11550	15180	8180	11680	11637.55	7.95	-6121	11906	11792	11716	11602	11526	11755	11565	79	3500	500	8640	10	1	15750000	1836	6.29	0.55	12	0.07	1855.00	21362.00	16850	20230920	-30.80	11240	20230410	3.74	13560	-14.01	20240206	11480	1.57	20240124	16850	-30.80	20230920	11240	3.74	20230410	3.28	N	036560	500	78 억	1252893	N	N	237	N	N
153	20240403	090352	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11650	-30	5	-0.26	7398770	634	0.93	11680	11720	11650	15180	8180	11680	11669.98	7.95	-254	11906	11792	11716	11602	11526	11755	11565	79	3500	500	8640	10	1	15750000	1835	6.28	0.55	12	0.00	1855.00	21362.00	16850	20230920	-30.86	11240	20230410	3.65	13560	-14.09	20240206	11480	1.48	20240124	16850	-30.86	20230920	11240	3.65	20230410	3.28	N	036560	500	78 억	1252893	N	N	237	N	N
154	20240402	160343	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11680	-140	5	-1.18	792535360	67587	50.06	11830	11830	11640	15360	8280	11820	11726.15	8.04	-12601	12320	12070	11920	11670	11520	11995	11595	79	3540	500	8740	10	1	15750000	1840	6.30	0.55	12	0.43	1855.00	21362.00	16850	20230920	-30.68	11240	20230410	3.91	13560	-13.86	20240206	11480	1.74	20240124	16850	-30.68	20230920	11240	3.91	20230410	3.29	N	036560	500	78 억	1265537	N	N	237	N	N
155	20240402	150350	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11680	-140	5	-1.18	743126340	63351	46.93	11830	11830	11650	15360	8280	11820	11730.30	8.04	-12478	12320	12070	11920	11670	11520	11995	11595	79	3540	500	8740	10	1	15750000	1840	6.30	0.55	12	0.40	1855.00	21362.00	16850	20230920	-30.68	11240	20230410	3.91	13560	-13.86	20240206	11480	1.74	20240124	16850	-30.68	20230920	11240	3.91	20230410	3.29	N	036560	500	78 억	1265537	N	N	178	N	N
156	20240402	140351	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11700	-120	5	-1.02	589774230	50220	37.20	11830	11830	11690	15360	8280	11820	11743.81	8.04	-9817	12320	12070	11920	11670	11520	11995	11595	79	3540	500	8740	10	1	15750000	1843	6.31	0.55	12	0.32	1855.00	21362.00	16850	20230920	-30.56	11240	20230410	4.09	13560	-13.72	20240206	11480	1.92	20240124	16850	-30.56	20230920	11240	4.09	20230410	3.29	N	036560	500	78 억	1265537	N	N	178	N	N
157	20240402	130346	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11730	-90	5	-0.76	423312840	36003	26.67	11830	11830	11700	15360	8280	11820	11757.71	8.04	-7872	12320	12070	11920	11670	11520	11995	11595	79	3540	500	8740	10	1	15750000	1847	6.32	0.55	12	0.23	1855.00	21362.00	16850	20230920	-30.39	11240	20230410	4.36	13560	-13.50	20240206	11480	2.18	20240124	16850	-30.39	20230920	11240	4.36	20230410	3.29	N	036560	500	78 억	1265537	N	N	178	N	N
158	20240402	120345	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11730	-90	5	-0.76	314613390	26734	19.80	11830	11830	11710	15360	8280	11820	11768.29	8.04	-6860	12320	12070	11920	11670	11520	11995	11595	79	3540	500	8740	10	1	15750000	1847	6.32	0.55	12	0.17	1855.00	21362.00	16850	20230920	-30.39	11240	20230410	4.36	13560	-13.50	20240206	11480	2.18	20240124	16850	-30.39	20230920	11240	4.36	20230410	3.29	N	036560	500	78 억	1265537	N	N	178	N	N
159	20240402	110347	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11790	-30	5	-0.25	234325530	19904	14.74	11830	11830	11710	15360	8280	11820	11772.79	8.04	-6571	12320	12070	11920	11670	11520	11995	11595	79	3540	500	8740	10	1	15750000	1857	6.36	0.55	12	0.13	1855.00	21362.00	16850	20230920	-30.03	11240	20230410	4.89	13560	-13.05	20240206	11480	2.70	20240124	16850	-30.03	20230920	11240	4.89	20230410	3.29	N	036560	500	78 억	1265537	N	N	178	N	N
160	20240402	100346	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11780	-40	5	-0.34	159067990	13520	10.01	11830	11830	11710	15360	8280	11820	11765.38	8.04	-5483	12320	12070	11920	11670	11520	11995	11595	79	3540	500	8740	10	1	15750000	1855	6.35	0.55	12	0.09	1855.00	21362.00	16850	20230920	-30.09	11240	20230410	4.80	13560	-13.13	20240206	11480	2.61	20240124	16850	-30.09	20230920	11240	4.80	20230410	3.29	N	036560	500	78 억	1265537	N	N	178	N	N
161	20240402	090346	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11760	-60	5	-0.51	41749490	3542	2.62	11830	11830	11740	15360	8280	11820	11786.98	8.04	-2128	12320	12070	11920	11670	11520	11995	11595	79	3540	500	8740	10	1	15750000	1852	6.34	0.55	12	0.02	1855.00	21362.00	16850	20230920	-30.21	11240	20230410	4.63	13560	-13.27	20240206	11480	2.44	20240124	16850	-30.21	20230920	11240	4.63	20230410	3.29	N	036560	500	78 억	1265537	N	N	178	N	N
162	20240401	160344	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11820	-290	5	-2.39	1599793180	134611	417.75	12110	12170	11770	15740	8480	12110	11884.66	8.07	-6042	12256	12182	12106	12032	11956	12145	11995	79	3630	500	8960	10	1	15750000	1862	6.37	0.55	12	0.85	1855.00	21362.00	16850	20230920	-29.85	11240	20230410	5.16	13560	-12.83	20240206	11480	2.96	20240124	16850	-29.85	20230920	11240	5.16	20230410	3.25	N	036560	500	78 억	1271650	N	N	178	N	N
163	20240401	150345	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11820	-290	5	-2.39	1388005400	116668	362.06	12110	12170	11770	15740	8480	12110	11897.05	8.07	-9877	12256	12182	12106	12032	11956	12145	11995	79	3630	500	8960	10	1	15750000	1862	6.37	0.55	12	0.74	1855.00	21362.00	16850	20230920	-29.85	11240	20230410	5.16	13560	-12.83	20240206	11480	2.96	20240124	16850	-29.85	20230920	11240	5.16	20230410	3.25	N	036560	500	78 억	1271650	N	N	0	N	N
164	20240401	140344	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12000	-110	5	-0.91	445042670	36993	114.80	12110	12170	11990	15740	8480	12110	12030.46	8.07	-1453	12256	12182	12106	12032	11956	12145	11995	79	3630	500	8960	10	1	15750000	1890	6.47	0.56	12	0.23	1855.00	21362.00	16850	20230920	-28.78	11240	20230410	6.76	13560	-11.50	20240206	11480	4.53	20240124	16850	-28.78	20230920	11240	6.76	20230410	3.25	N	036560	500	78 억	1271650	N	N	0	N	N
165	20240401	130344	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12020	-90	5	-0.74	356088640	29586	91.82	12110	12170	12000	15740	8480	12110	12035.71	8.07	845	12256	12182	12106	12032	11956	12145	11995	79	3630	500	8960	10	1	15750000	1893	6.48	0.56	12	0.19	1855.00	21362.00	16850	20230920	-28.66	11240	20230410	6.94	13560	-11.36	20240206	11480	4.70	20240124	16850	-28.66	20230920	11240	6.94	20230410	3.25	N	036560	500	78 억	1271650	N	N	0	N	N
166	20240401	120347	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12020	-90	5	-0.74	337318420	28025	86.97	12110	12170	12000	15740	8480	12110	12036.34	8.07	1030	12256	12182	12106	12032	11956	12145	11995	79	3630	500	8960	10	1	15750000	1893	6.48	0.56	12	0.18	1855.00	21362.00	16850	20230920	-28.66	11240	20230410	6.94	13560	-11.36	20240206	11480	4.70	20240124	16850	-28.66	20230920	11240	6.94	20230410	3.25	N	036560	500	78 억	1271650	N	N	0	N	N
167	20240401	110345	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12030	-80	5	-0.66	288266860	23947	74.32	12110	12170	12000	15740	8480	12110	12037.70	8.07	2376	12256	12182	12106	12032	11956	12145	11995	79	3630	500	8960	10	1	15750000	1895	6.49	0.56	12	0.15	1855.00	21362.00	16850	20230920	-28.61	11240	20230410	7.03	13560	-11.28	20240206	11480	4.79	20240124	16850	-28.61	20230920	11240	7.03	20230410	3.25	N	036560	500	78 억	1271650	N	N	0	N	N
168	20240401	100343	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12020	-90	5	-0.74	232362050	19298	59.89	12110	12170	12000	15740	8480	12110	12040.73	8.07	3483	12256	12182	12106	12032	11956	12145	11995	79	3630	500	8960	10	1	15750000	1893	6.48	0.56	12	0.12	1855.00	21362.00	16850	20230920	-28.66	11240	20230410	6.94	13560	-11.36	20240206	11480	4.70	20240124	16850	-28.66	20230920	11240	6.94	20230410	3.25	N	036560	500	78 억	1271650	N	N	0	N	N
169	20240401	090343	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12080	-30	5	-0.25	8932750	739	2.29	12110	12170	12080	15740	8480	12110	12087.62	8.07	-498	12256	12182	12106	12032	11956	12145	11995	79	3630	500	8960	10	1	15750000	1903	6.51	0.57	12	0.00	1855.00	21362.00	16850	20230920	-28.31	11240	20230410	7.47	13560	-10.91	20240206	11480	5.23	20240124	16850	-28.31	20230920	11240	7.47	20230410	3.25	N	036560	500	78 억	1271650	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History