KissMeData/389500/price/prices-20240401.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	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	161302	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27150	-600	5	-2.16	518091950	18892	51.60	27950	27950	27100	36050	19450	27750	27424.03	0.47	-6011	28583	28166	27383	26966	26183	28375	27175	31	8300	500	19420	50	1	6174904	1676	-15.22	14.44	12	0.31	-1784.00	1880.00	68200	20230911	-60.19	25200	20240419	7.74	47750	-43.14	20240116	25200	7.74	20240419	68200	-60.19	20230911	25200	7.74	20240419	1.15	N	389500	500	30 억	29244	N	N	88	N	N
3	20240430	151314	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27200	-550	5	-1.98	485957750	17709	48.37	27950	27950	27100	36050	19450	27750	27441.29	0.47	-5489	28583	28166	27383	26966	26183	28375	27175	31	8300	500	19420	50	1	6174904	1680	-15.25	14.47	12	0.29	-1784.00	1880.00	68200	20230911	-60.12	25200	20240419	7.94	47750	-43.04	20240116	25200	7.94	20240419	68200	-60.12	20230911	25200	7.94	20240419	1.15	N	389500	500	30 억	29244	N	N	88	N	N
4	20240430	141321	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27300	-450	5	-1.62	379769050	13809	37.72	27950	27950	27100	36050	19450	27750	27501.56	0.47	-4464	28583	28166	27383	26966	26183	28375	27175	31	8300	500	19420	50	1	6174904	1686	-15.30	14.52	12	0.22	-1784.00	1880.00	68200	20230911	-59.97	25200	20240419	8.33	47750	-42.83	20240116	25200	8.33	20240419	68200	-59.97	20230911	25200	8.33	20240419	1.15	N	389500	500	30 억	29244	N	N	88	N	N
5	20240430	131316	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27350	-400	5	-1.44	330593150	12012	32.81	27950	27950	27100	36050	19450	27750	27521.91	0.47	-3929	28583	28166	27383	26966	26183	28375	27175	31	8300	500	19420	50	1	6174904	1689	-15.33	14.55	12	0.19	-1784.00	1880.00	68200	20230911	-59.90	25200	20240419	8.53	47750	-42.72	20240116	25200	8.53	20240419	68200	-59.90	20230911	25200	8.53	20240419	1.15	N	389500	500	30 억	29244	N	N	88	N	N
6	20240430	121313	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27350	-400	5	-1.44	300173550	10900	29.77	27950	27950	27100	36050	19450	27750	27538.86	0.47	-3541	28583	28166	27383	26966	26183	28375	27175	31	8300	500	19420	50	1	6174904	1689	-15.33	14.55	12	0.18	-1784.00	1880.00	68200	20230911	-59.90	25200	20240419	8.53	47750	-42.72	20240116	25200	8.53	20240419	68200	-59.90	20230911	25200	8.53	20240419	1.15	N	389500	500	30 억	29244	N	N	88	N	N
7	20240430	111307	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27450	-300	5	-1.08	266458800	9668	26.41	27950	27950	27100	36050	19450	27750	27560.90	0.47	-3162	28583	28166	27383	26966	26183	28375	27175	31	8300	500	19420	50	1	6174904	1695	-15.39	14.60	12	0.16	-1784.00	1880.00	68200	20230911	-59.75	25200	20240419	8.93	47750	-42.51	20240116	25200	8.93	20240419	68200	-59.75	20230911	25200	8.93	20240419	1.15	N	389500	500	30 억	29244	N	N	88	N	N
8	20240430	101308	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27400	-350	5	-1.26	197830450	7166	19.57	27950	27950	27100	36050	19450	27750	27606.82	0.47	-2531	28583	28166	27383	26966	26183	28375	27175	31	8300	500	19420	50	1	6174904	1692	-15.36	14.57	12	0.12	-1784.00	1880.00	68200	20230911	-59.82	25200	20240419	8.73	47750	-42.62	20240116	25200	8.73	20240419	68200	-59.82	20230911	25200	8.73	20240419	1.15	N	389500	500	30 억	29244	N	N	88	N	N
9	20240430	091318	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27500	-250	5	-0.90	62537150	2266	6.19	27950	27950	27100	36050	19450	27750	27598.04	0.47	40	28583	28166	27383	26966	26183	28375	27175	31	8300	500	19420	50	1	6174904	1698	-15.41	14.63	12	0.04	-1784.00	1880.00	68200	20230911	-59.68	25200	20240419	9.13	47750	-42.41	20240116	25200	9.13	20240419	68200	-59.68	20230911	25200	9.13	20240419	1.15	N	389500	500	30 억	29244	N	N	88	N	N
10	20240429	161258	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27750	1250	2	4.72	1001159300	36488	141.66	27050	27800	26600	34450	18550	26500	27437.43	0.24	14212	27800	27150	26600	25950	25400	26875	25675	31	7950	500	18550	50	1	6174904	1714	-15.55	14.76	12	0.59	-1784.00	1880.00	68200	20230911	-59.31	25200	20240419	10.12	47750	-41.88	20240116	25200	10.12	20240419	68200	-59.31	20230911	25200	10.12	20240419	1.15	N	389500	500	30 억	15070	N	N	88	N	N
11	20240429	151309	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27750	1250	2	4.72	968913900	35326	137.15	27050	27750	26600	34450	18550	26500	27427.78	0.24	14061	27800	27150	26600	25950	25400	26875	25675	31	7950	500	18550	50	1	6174904	1714	-15.55	14.76	12	0.57	-1784.00	1880.00	68200	20230911	-59.31	25200	20240419	10.12	47750	-41.88	20240116	25200	10.12	20240419	68200	-59.31	20230911	25200	10.12	20240419	1.15	N	389500	500	30 억	15070	N	N	0	N	N
12	20240429	141221	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27600	1100	2	4.15	817572300	29856	115.91	27050	27750	26600	34450	18550	26500	27383.85	0.24	11525	27800	27150	26600	25950	25400	26875	25675	31	7950	500	18550	50	1	6174904	1704	-15.47	14.68	12	0.48	-1784.00	1880.00	68200	20230911	-59.53	25200	20240419	9.52	47750	-42.20	20240116	25200	9.52	20240419	68200	-59.53	20230911	25200	9.52	20240419	1.15	N	389500	500	30 억	15070	N	N	0	N	N
13	20240429	131307	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27750	1250	2	4.72	699655100	25589	99.34	27050	27750	26600	34450	18550	26500	27342.03	0.24	11301	27800	27150	26600	25950	25400	26875	25675	31	7950	500	18550	50	1	6174904	1714	-15.55	14.76	12	0.41	-1784.00	1880.00	68200	20230911	-59.31	25200	20240419	10.12	47750	-41.88	20240116	25200	10.12	20240419	68200	-59.31	20230911	25200	10.12	20240419	1.15	N	389500	500	30 억	15070	N	N	0	N	N
14	20240429	121306	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27450	950	2	3.58	514312050	18850	73.18	27050	27650	26600	34450	18550	26500	27284.46	0.24	6975	27800	27150	26600	25950	25400	26875	25675	31	7950	500	18550	50	1	6174904	1695	-15.39	14.60	12	0.31	-1784.00	1880.00	68200	20230911	-59.75	25200	20240419	8.93	47750	-42.51	20240116	25200	8.93	20240419	68200	-59.75	20230911	25200	8.93	20240419	1.15	N	389500	500	30 억	15070	N	N	0	N	N
15	20240429	111238	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27300	800	2	3.02	435611350	15984	62.05	27050	27650	26600	34450	18550	26500	27252.96	0.24	5569	27800	27150	26600	25950	25400	26875	25675	31	7950	500	18550	50	1	6174904	1686	-15.30	14.52	12	0.26	-1784.00	1880.00	68200	20230911	-59.97	25200	20240419	8.33	47750	-42.83	20240116	25200	8.33	20240419	68200	-59.97	20230911	25200	8.33	20240419	1.15	N	389500	500	30 억	15070	N	N	0	N	N
16	20240429	101306	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27300	800	2	3.02	359898650	13205	51.27	27050	27650	26600	34450	18550	26500	27254.73	0.24	5212	27800	27150	26600	25950	25400	26875	25675	31	7950	500	18550	50	1	6174904	1686	-15.30	14.52	12	0.21	-1784.00	1880.00	68200	20230911	-59.97	25200	20240419	8.33	47750	-42.83	20240116	25200	8.33	20240419	68200	-59.97	20230911	25200	8.33	20240419	1.15	N	389500	500	30 억	15070	N	N	0	N	N
17	20240429	091307	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27000	500	2	1.89	72474900	2697	10.47	27050	27050	26600	34450	18550	26500	26872.41	0.24	1420	27800	27150	26600	25950	25400	26875	25675	31	7950	500	18550	50	1	6174904	1667	-15.13	14.36	12	0.04	-1784.00	1880.00	68200	20230911	-60.41	25200	20240419	7.14	47750	-43.46	20240116	25200	7.14	20240419	68200	-60.41	20230911	25200	7.14	20240419	1.15	N	389500	500	30 억	15070	N	N	0	N	N
18	20240426	161300	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26500	-600	5	-2.21	663654400	25169	136.35	27200	27250	26050	35200	19000	27100	26367.88	0.36	-6906	28466	27782	27216	26532	25966	28125	26875	31	8100	500	18970	50	1	6174904	1636	-14.85	14.10	12	0.41	-1784.00	1880.00	68200	20230911	-61.14	25200	20240419	5.16	47750	-44.50	20240116	25200	5.16	20240419	68200	-61.14	20230911	25200	5.16	20240419	1.16	N	389500	500	30 억	22100	N	N	0	N	N
19	20240426	151303	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26300	-800	5	-2.95	624999400	23706	128.43	27200	27250	26050	35200	19000	27100	26364.61	0.36	-6546	28466	27782	27216	26532	25966	28125	26875	31	8100	500	18970	50	1	6174904	1624	-14.74	13.99	12	0.38	-1784.00	1880.00	68200	20230911	-61.44	25200	20240419	4.37	47750	-44.92	20240116	25200	4.37	20240419	68200	-61.44	20230911	25200	4.37	20240419	1.16	N	389500	500	30 억	22100	N	N	0	N	N
20	20240426	141301	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26250	-850	5	-3.14	548486750	20787	112.61	27200	27250	26050	35200	19000	27100	26386.05	0.36	-5784	28466	27782	27216	26532	25966	28125	26875	31	8100	500	18970	50	1	6174904	1621	-14.71	13.96	12	0.34	-1784.00	1880.00	68200	20230911	-61.51	25200	20240419	4.17	47750	-45.03	20240116	25200	4.17	20240419	68200	-61.51	20230911	25200	4.17	20240419	1.16	N	389500	500	30 억	22100	N	N	0	N	N
21	20240426	131301	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26300	-800	5	-2.95	505855600	19163	103.81	27200	27250	26050	35200	19000	27100	26397.52	0.36	-5555	28466	27782	27216	26532	25966	28125	26875	31	8100	500	18970	50	1	6174904	1624	-14.74	13.99	12	0.31	-1784.00	1880.00	68200	20230911	-61.44	25200	20240419	4.37	47750	-44.92	20240116	25200	4.37	20240419	68200	-61.44	20230911	25200	4.37	20240419	1.16	N	389500	500	30 억	22100	N	N	0	N	N
22	20240426	121259	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26250	-850	5	-3.14	483137000	18298	99.13	27200	27250	26050	35200	19000	27100	26403.81	0.36	-5431	28466	27782	27216	26532	25966	28125	26875	31	8100	500	18970	50	1	6174904	1621	-14.71	13.96	12	0.30	-1784.00	1880.00	68200	20230911	-61.51	25200	20240419	4.17	47750	-45.03	20240116	25200	4.17	20240419	68200	-61.51	20230911	25200	4.17	20240419	1.16	N	389500	500	30 억	22100	N	N	0	N	N
23	20240426	111253	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26150	-950	5	-3.51	402666700	15221	82.46	27200	27250	26050	35200	19000	27100	26454.68	0.36	-4837	28466	27782	27216	26532	25966	28125	26875	31	8100	500	18970	50	1	6174904	1615	-14.66	13.91	12	0.25	-1784.00	1880.00	68200	20230911	-61.66	25200	20240419	3.77	47750	-45.24	20240116	25200	3.77	20240419	68200	-61.66	20230911	25200	3.77	20240419	1.16	N	389500	500	30 억	22100	N	N	0	N	N
24	20240426	101258	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26300	-800	5	-2.95	269510600	10137	54.92	27200	27250	26250	35200	19000	27100	26586.82	0.36	-3245	28466	27782	27216	26532	25966	28125	26875	31	8100	500	18970	50	1	6174904	1624	-14.74	13.99	12	0.16	-1784.00	1880.00	68200	20230911	-61.44	25200	20240419	4.37	47750	-44.92	20240116	25200	4.37	20240419	68200	-61.44	20230911	25200	4.37	20240419	1.16	N	389500	500	30 억	22100	N	N	0	N	N
25	20240426	091302	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26900	-200	5	-0.74	44889200	1665	9.02	27200	27250	26700	35200	19000	27100	26960.48	0.36	-1135	28466	27782	27216	26532	25966	28125	26875	31	8100	500	18970	50	1	6174904	1661	-15.08	14.31	12	0.03	-1784.00	1880.00	68200	20230911	-60.56	25200	20240419	6.75	47750	-43.66	20240116	25200	6.75	20240419	68200	-60.56	20230911	25200	6.75	20240419	1.16	N	389500	500	30 억	22100	N	N	0	N	N
26	20240425	161252	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27100	100	2	0.37	494448950	18247	89.45	27000	27900	26650	35100	18900	27000	27097.53	0.47	-6686	27466	27232	26766	26532	26066	27350	26650	31	8100	500	18900	50	1	6174904	1673	-15.19	14.41	12	0.30	-1784.00	1880.00	68200	20230911	-60.26	25200	20240419	7.54	47750	-43.25	20240116	25200	7.54	20240419	68200	-60.26	20230911	25200	7.54	20240419	1.17	N	389500	500	30 억	28740	N	N	0	N	N
27	20240425	151258	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26800	-200	5	-0.74	443528500	16353	80.17	27000	27900	26700	35100	18900	27000	27122.15	0.47	-5869	27466	27232	26766	26532	26066	27350	26650	31	8100	500	18900	50	1	6174904	1655	-15.02	14.26	12	0.26	-1784.00	1880.00	68200	20230911	-60.70	25200	20240419	6.35	47750	-43.87	20240116	25200	6.35	20240419	68200	-60.70	20230911	25200	6.35	20240419	1.17	N	389500	500	30 억	28740	N	N	0	N	N
28	20240425	141254	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26950	-50	5	-0.19	380483350	14001	68.64	27000	27900	26750	35100	18900	27000	27175.44	0.47	-4853	27466	27232	26766	26532	26066	27350	26650	31	8100	500	18900	50	1	6174904	1664	-15.11	14.34	12	0.23	-1784.00	1880.00	68200	20230911	-60.48	25200	20240419	6.94	47750	-43.56	20240116	25200	6.94	20240419	68200	-60.48	20230911	25200	6.94	20240419	1.17	N	389500	500	30 억	28740	N	N	0	N	N
29	20240425	131255	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26800	-200	5	-0.74	364318100	13400	65.69	27000	27900	26750	35100	18900	27000	27187.92	0.47	-4538	27466	27232	26766	26532	26066	27350	26650	31	8100	500	18900	50	1	6174904	1655	-15.02	14.26	12	0.22	-1784.00	1880.00	68200	20230911	-60.70	25200	20240419	6.35	47750	-43.87	20240116	25200	6.35	20240419	68200	-60.70	20230911	25200	6.35	20240419	1.17	N	389500	500	30 억	28740	N	N	0	N	N
30	20240425	121251	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26950	-50	5	-0.19	332225600	12204	59.83	27000	27900	26800	35100	18900	27000	27222.68	0.47	-4501	27466	27232	26766	26532	26066	27350	26650	31	8100	500	18900	50	1	6174904	1664	-15.11	14.34	12	0.20	-1784.00	1880.00	68200	20230911	-60.48	25200	20240419	6.94	47750	-43.56	20240116	25200	6.94	20240419	68200	-60.48	20230911	25200	6.94	20240419	1.17	N	389500	500	30 억	28740	N	N	0	N	N
31	20240425	111253	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27100	100	2	0.37	297992000	10938	53.62	27000	27900	26800	35100	18900	27000	27243.74	0.47	-3665	27466	27232	26766	26532	26066	27350	26650	31	8100	500	18900	50	1	6174904	1673	-15.19	14.41	12	0.18	-1784.00	1880.00	68200	20230911	-60.26	25200	20240419	7.54	47750	-43.25	20240116	25200	7.54	20240419	68200	-60.26	20230911	25200	7.54	20240419	1.17	N	389500	500	30 억	28740	N	N	0	N	N
32	20240425	101252	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27400	400	2	1.48	215915300	7917	38.81	27000	27900	26800	35100	18900	27000	27272.36	0.47	-2421	27466	27232	26766	26532	26066	27350	26650	31	8100	500	18900	50	1	6174904	1692	-15.36	14.57	12	0.13	-1784.00	1880.00	68200	20230911	-59.82	25200	20240419	8.73	47750	-42.62	20240116	25200	8.73	20240419	68200	-59.82	20230911	25200	8.73	20240419	1.17	N	389500	500	30 억	28740	N	N	0	N	N
33	20240425	091257	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27100	100	2	0.37	73421000	2707	13.27	27000	27900	26800	35100	18900	27000	27122.64	0.47	-1475	27466	27232	26766	26532	26066	27350	26650	31	8100	500	18900	50	1	6174904	1673	-15.19	14.41	12	0.04	-1784.00	1880.00	68200	20230911	-60.26	25200	20240419	7.54	47750	-43.25	20240116	25200	7.54	20240419	68200	-60.26	20230911	25200	7.54	20240419	1.17	N	389500	500	30 억	28740	N	N	0	N	N
34	20240424	161233	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27000	800	2	3.05	541761850	20282	93.36	26750	27000	26300	34050	18350	26200	26710.78	0.37	5958	27366	26782	26466	25882	25566	26625	25725	31	7850	500	18340	50	1	6174904	1667	-15.13	14.36	12	0.33	-1784.00	1880.00	68200	20230911	-60.41	25200	20240419	7.14	47750	-43.46	20240116	25200	7.14	20240419	68200	-60.41	20230911	25200	7.14	20240419	1.18	N	389500	500	30 억	22782	N	N	0	N	N
35	20240424	151250	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26900	700	2	2.67	496894750	18618	85.70	26750	26950	26300	34050	18350	26200	26688.94	0.37	5903	27366	26782	26466	25882	25566	26625	25725	31	7850	500	18340	50	1	6174904	1661	-15.08	14.31	12	0.30	-1784.00	1880.00	68200	20230911	-60.56	25200	20240419	6.75	47750	-43.66	20240116	25200	6.75	20240419	68200	-60.56	20230911	25200	6.75	20240419	1.18	N	389500	500	30 억	22782	N	N	0	N	N
36	20240424	141252	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26850	650	2	2.48	447331650	16774	77.21	26750	26850	26300	34050	18350	26200	26668.16	0.37	5791	27366	26782	26466	25882	25566	26625	25725	31	7850	500	18340	50	1	6174904	1658	-15.05	14.28	12	0.27	-1784.00	1880.00	68200	20230911	-60.63	25200	20240419	6.55	47750	-43.77	20240116	25200	6.55	20240419	68200	-60.63	20230911	25200	6.55	20240419	1.18	N	389500	500	30 억	22782	N	N	0	N	N
37	20240424	131255	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26800	600	2	2.29	383657600	14400	66.29	26750	26850	26300	34050	18350	26200	26642.89	0.37	5606	27366	26782	26466	25882	25566	26625	25725	31	7850	500	18340	50	1	6174904	1655	-15.02	14.26	12	0.23	-1784.00	1880.00	68200	20230911	-60.70	25200	20240419	6.35	47750	-43.87	20240116	25200	6.35	20240419	68200	-60.70	20230911	25200	6.35	20240419	1.18	N	389500	500	30 억	22782	N	N	0	N	N
38	20240424	121248	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26650	450	2	1.72	345745750	12984	59.77	26750	26800	26300	34050	18350	26200	26628.60	0.37	5315	27366	26782	26466	25882	25566	26625	25725	31	7850	500	18340	50	1	6174904	1646	-14.94	14.18	12	0.21	-1784.00	1880.00	68200	20230911	-60.92	25200	20240419	5.75	47750	-44.19	20240116	25200	5.75	20240419	68200	-60.92	20230911	25200	5.75	20240419	1.18	N	389500	500	30 억	22782	N	N	0	N	N
39	20240424	111246	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26650	450	2	1.72	246184650	9256	42.61	26750	26750	26300	34050	18350	26200	26597.30	0.37	2662	27366	26782	26466	25882	25566	26625	25725	31	7850	500	18340	50	1	6174904	1646	-14.94	14.18	12	0.15	-1784.00	1880.00	68200	20230911	-60.92	25200	20240419	5.75	47750	-44.19	20240116	25200	5.75	20240419	68200	-60.92	20230911	25200	5.75	20240419	1.18	N	389500	500	30 억	22782	N	N	0	N	N
40	20240424	101244	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26650	450	2	1.72	169355000	6368	29.31	26750	26750	26300	34050	18350	26200	26594.69	0.37	1901	27366	26782	26466	25882	25566	26625	25725	31	7850	500	18340	50	1	6174904	1646	-14.94	14.18	12	0.10	-1784.00	1880.00	68200	20230911	-60.92	25200	20240419	5.75	47750	-44.19	20240116	25200	5.75	20240419	68200	-60.92	20230911	25200	5.75	20240419	1.18	N	389500	500	30 억	22782	N	N	0	N	N
41	20240424	091249	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26600	400	2	1.53	61471650	2322	10.69	26750	26750	26300	34050	18350	26200	26473.58	0.37	1459	27366	26782	26466	25882	25566	26625	25725	31	7850	500	18340	50	1	6174904	1643	-14.91	14.15	12	0.04	-1784.00	1880.00	68200	20230911	-61.00	25200	20240419	5.56	47750	-44.29	20240116	25200	5.56	20240419	68200	-61.00	20230911	25200	5.56	20240419	1.18	N	389500	500	30 억	22782	N	N	0	N	N
42	20240423	161212	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26200	-150	5	-0.57	576212150	21703	102.43	26500	27050	26150	34250	18450	26350	26550.35	0.38	-693	26983	26666	26233	25916	25483	26825	26075	31	7900	500	18440	50	1	6174904	1618	-14.69	13.94	12	0.35	-1784.00	1880.00	68200	20230911	-61.58	25200	20240419	3.97	47750	-45.13	20240116	25200	3.97	20240419	68200	-61.58	20230911	25200	3.97	20240419	1.20	N	389500	500	30 억	23451	N	N	25	N	N
43	20240423	151244	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26250	-100	5	-0.38	543586400	20458	96.55	26500	27050	26150	34250	18450	26350	26570.85	0.38	-369	26983	26666	26233	25916	25483	26825	26075	31	7900	500	18440	50	1	6174904	1621	-14.71	13.96	12	0.33	-1784.00	1880.00	68200	20230911	-61.51	25200	20240419	4.17	47750	-45.03	20240116	25200	4.17	20240419	68200	-61.51	20230911	25200	4.17	20240419	1.20	N	389500	500	30 억	23451	N	N	25	N	N
44	20240423	141242	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26350	0	3	0.00	463340350	17399	82.12	26500	27050	26300	34250	18450	26350	26630.29	0.38	407	26983	26666	26233	25916	25483	26825	26075	31	7900	500	18440	50	1	6174904	1627	-14.77	14.02	12	0.28	-1784.00	1880.00	68200	20230911	-61.36	25200	20240419	4.56	47750	-44.82	20240116	25200	4.56	20240419	68200	-61.36	20230911	25200	4.56	20240419	1.20	N	389500	500	30 억	23451	N	N	25	N	N
45	20240423	131241	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26400	50	2	0.19	405771400	15215	71.81	26500	27050	26350	34250	18450	26350	26669.17	0.38	980	26983	26666	26233	25916	25483	26825	26075	31	7900	500	18440	50	1	6174904	1630	-14.80	14.04	12	0.25	-1784.00	1880.00	68200	20230911	-61.29	25200	20240419	4.76	47750	-44.71	20240116	25200	4.76	20240419	68200	-61.29	20230911	25200	4.76	20240419	1.20	N	389500	500	30 억	23451	N	N	25	N	N
46	20240423	121239	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26450	100	2	0.38	348964550	13066	61.67	26500	27050	26350	34250	18450	26350	26707.83	0.38	920	26983	26666	26233	25916	25483	26825	26075	31	7900	500	18440	50	1	6174904	1633	-14.83	14.07	12	0.21	-1784.00	1880.00	68200	20230911	-61.22	25200	20240419	4.96	47750	-44.61	20240116	25200	4.96	20240419	68200	-61.22	20230911	25200	4.96	20240419	1.20	N	389500	500	30 억	23451	N	N	25	N	N
47	20240423	111241	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26450	100	2	0.38	322941500	12085	57.04	26500	27050	26350	34250	18450	26350	26722.51	0.38	799	26983	26666	26233	25916	25483	26825	26075	31	7900	500	18440	50	1	6174904	1633	-14.83	14.07	12	0.20	-1784.00	1880.00	68200	20230911	-61.22	25200	20240419	4.96	47750	-44.61	20240116	25200	4.96	20240419	68200	-61.22	20230911	25200	4.96	20240419	1.20	N	389500	500	30 억	23451	N	N	25	N	N
48	20240423	101238	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26750	400	2	1.52	250297550	9353	44.14	26500	27050	26350	34250	18450	26350	26761.20	0.38	1771	26983	26666	26233	25916	25483	26825	26075	31	7900	500	18440	50	1	6174904	1652	-14.99	14.23	12	0.15	-1784.00	1880.00	68200	20230911	-60.78	25200	20240419	6.15	47750	-43.98	20240116	25200	6.15	20240419	68200	-60.78	20230911	25200	6.15	20240419	1.20	N	389500	500	30 억	23451	N	N	25	N	N
49	20240423	091241	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26950	600	2	2.28	97985650	3673	17.34	26500	27050	26350	34250	18450	26350	26677.28	0.38	2031	26983	26666	26233	25916	25483	26825	26075	31	7900	500	18440	50	1	6174904	1664	-15.11	14.34	12	0.06	-1784.00	1880.00	68200	20230911	-60.48	25200	20240419	6.94	47750	-43.56	20240116	25200	6.94	20240419	68200	-60.48	20230911	25200	6.94	20240419	1.20	N	389500	500	30 억	23451	N	N	25	N	N
50	20240422	161235	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26350	500	2	1.93	541434350	20728	41.83	25850	26550	25800	33600	18100	25850	26119.62	0.37	479	27883	26866	26033	25016	24183	26450	24600	31	7750	500	18090	50	1	6174904	1627	-14.77	14.02	12	0.34	-1784.00	1880.00	68200	20230911	-61.36	25200	20240419	4.56	47750	-44.82	20240116	25200	4.56	20240419	68200	-61.36	20230911	25200	4.56	20240419	1.20	N	389500	500	30 억	22978	N	N	25	N	N
51	20240422	151233	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26300	450	2	1.74	510099450	19538	39.43	25850	26550	25800	33600	18100	25850	26108.07	0.37	500	27883	26866	26033	25016	24183	26450	24600	31	7750	500	18090	50	1	6174904	1624	-14.74	13.99	12	0.32	-1784.00	1880.00	68200	20230911	-61.44	25200	20240419	4.37	47750	-44.92	20240116	25200	4.37	20240419	68200	-61.44	20230911	25200	4.37	20240419	1.20	N	389500	500	30 억	22978	N	N	51	N	N
52	20240422	141235	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26150	300	2	1.16	430138600	16480	33.26	25850	26550	25800	33600	18100	25850	26100.64	0.37	-416	27883	26866	26033	25016	24183	26450	24600	31	7750	500	18090	50	1	6174904	1615	-14.66	13.91	12	0.27	-1784.00	1880.00	68200	20230911	-61.66	25200	20240419	3.77	47750	-45.24	20240116	25200	3.77	20240419	68200	-61.66	20230911	25200	3.77	20240419	1.20	N	389500	500	30 억	22978	N	N	51	N	N
53	20240422	131231	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26000	150	2	0.58	395767500	15161	30.59	25850	26550	25800	33600	18100	25850	26104.31	0.37	-349	27883	26866	26033	25016	24183	26450	24600	31	7750	500	18090	50	1	6174904	1605	-14.57	13.83	12	0.25	-1784.00	1880.00	68200	20230911	-61.88	25200	20240419	3.17	47750	-45.55	20240116	25200	3.17	20240419	68200	-61.88	20230911	25200	3.17	20240419	1.20	N	389500	500	30 억	22978	N	N	51	N	N
54	20240422	121230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25950	100	2	0.39	379089450	14520	29.30	25850	26550	25800	33600	18100	25850	26108.09	0.37	-363	27883	26866	26033	25016	24183	26450	24600	31	7750	500	18090	50	1	6174904	1602	-14.55	13.80	12	0.24	-1784.00	1880.00	68200	20230911	-61.95	25200	20240419	2.98	47750	-45.65	20240116	25200	2.98	20240419	68200	-61.95	20230911	25200	2.98	20240419	1.20	N	389500	500	30 억	22978	N	N	51	N	N
55	20240422	111232	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26000	150	2	0.58	343326900	13139	26.51	25850	26550	25800	33600	18100	25850	26130.37	0.37	226	27883	26866	26033	25016	24183	26450	24600	31	7750	500	18090	50	1	6174904	1605	-14.57	13.83	12	0.21	-1784.00	1880.00	68200	20230911	-61.88	25200	20240419	3.17	47750	-45.55	20240116	25200	3.17	20240419	68200	-61.88	20230911	25200	3.17	20240419	1.20	N	389500	500	30 억	22978	N	N	51	N	N
56	20240422	101233	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26250	400	2	1.55	252862750	9658	19.49	25850	26550	25800	33600	18100	25850	26181.69	0.37	2460	27883	26866	26033	25016	24183	26450	24600	31	7750	500	18090	50	1	6174904	1621	-14.71	13.96	12	0.16	-1784.00	1880.00	68200	20230911	-61.51	25200	20240419	4.17	47750	-45.03	20240116	25200	4.17	20240419	68200	-61.51	20230911	25200	4.17	20240419	1.20	N	389500	500	30 억	22978	N	N	51	N	N
57	20240422	091233	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26500	650	2	2.51	80366900	3069	6.19	25850	26550	25800	33600	18100	25850	26186.67	0.37	246	27883	26866	26033	25016	24183	26450	24600	31	7750	500	18090	50	1	6174904	1636	-14.85	14.10	12	0.05	-1784.00	1880.00	68200	20230911	-61.14	25200	20240419	5.16	47750	-44.50	20240116	25200	5.16	20240419	68200	-61.14	20230911	25200	5.16	20240419	1.20	N	389500	500	30 억	22978	N	N	51	N	N
58	20240419	161135	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	25850	-1100	5	-4.08	1273741000	49124	149.70	27000	27050	25200	35000	18900	26950	25929.12	0.43	-3265	27883	27416	26933	26466	25983	27650	26700	31	8050	500	18860	50	1	6174904	1596	-14.49	13.75	12	0.80	-1784.00	1880.00	68200	20230911	-62.10	25200	20240419	2.58	47750	-45.86	20240116	25200	2.58	20240419	68200	-62.10	20230911	25200	2.58	20240419	1.22	N	389500	500	30 억	26266	N	N	51	N	N
59	20240419	151143	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	25850	-1100	5	-4.08	1195134950	46100	140.48	27000	27050	25200	35000	18900	26950	25924.84	0.43	-3045	27883	27416	26933	26466	25983	27650	26700	31	8050	500	18860	50	1	6174904	1596	-14.49	13.75	12	0.75	-1784.00	1880.00	68200	20230911	-62.10	25200	20240419	2.58	47750	-45.86	20240116	25200	2.58	20240419	68200	-62.10	20230911	25200	2.58	20240419	1.22	N	389500	500	30 억	26266	N	N	0	N	N
60	20240419	141135	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	25950	-1000	5	-3.71	1054026200	40653	123.89	27000	27050	25200	35000	18900	26950	25927.39	0.43	-2215	27883	27416	26933	26466	25983	27650	26700	31	8050	500	18860	50	1	6174904	1602	-14.55	13.80	12	0.66	-1784.00	1880.00	68200	20230911	-61.95	25200	20240419	2.98	47750	-45.65	20240116	25200	2.98	20240419	68200	-61.95	20230911	25200	2.98	20240419	1.22	N	389500	500	30 억	26266	N	N	0	N	N
61	20240419	131137	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	25700	-1250	5	-4.64	989068800	38140	116.23	27000	27050	25200	35000	18900	26950	25932.59	0.43	-2320	27883	27416	26933	26466	25983	27650	26700	31	8050	500	18860	50	1	6174904	1587	-14.41	13.67	12	0.62	-1784.00	1880.00	68200	20230911	-62.32	25200	20240419	1.98	47750	-46.18	20240116	25200	1.98	20240419	68200	-62.32	20230911	25200	1.98	20240419	1.22	N	389500	500	30 억	26266	N	N	0	N	N
62	20240419	121130	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	25300	-1650	5	-6.12	887467450	34155	104.08	27000	27050	25200	35000	18900	26950	25983.53	0.43	-3356	27883	27416	26933	26466	25983	27650	26700	31	8050	500	18860	50	1	6174904	1562	-14.18	13.46	12	0.55	-1784.00	1880.00	68200	20230911	-62.90	25200	20240419	0.40	47750	-47.02	20240116	25200	0.40	20240419	68200	-62.90	20230911	25200	0.40	20240419	1.22	N	389500	500	30 억	26266	N	N	0	N	N
63	20240419	111146	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	25500	-1450	5	-5.38	701283900	26796	81.66	27000	27050	25500	35000	18900	26950	26171.22	0.43	-6126	27883	27416	26933	26466	25983	27650	26700	31	8050	500	18860	50	1	6174904	1575	-14.29	13.56	12	0.43	-1784.00	1880.00	68200	20230911	-62.61	25500	20240419	0.00	47750	-46.60	20240116	25500	0.00	20240419	68200	-62.61	20230911	25500	0.00	20240419	1.22	N	389500	500	30 억	26266	N	N	0	N	N
64	20240419	101139	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	26400	-550	5	-2.04	319777650	12090	36.84	27000	27050	26300	35000	18900	26950	26449.76	0.43	-672	27883	27416	26933	26466	25983	27650	26700	31	8050	500	18860	50	1	6174904	1630	-14.80	14.04	12	0.20	-1784.00	1880.00	68200	20230911	-61.29	26300	20240419	0.38	47750	-44.71	20240116	26300	0.38	20240419	68200	-61.29	20230911	26300	0.38	20240419	1.22	N	389500	500	30 억	26266	N	N	0	N	N
65	20240419	091131	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	26450	-500	5	-1.86	107451400	4043	12.32	27000	27050	26400	35000	18900	26950	26577.15	0.43	-662	27883	27416	26933	26466	25983	27650	26700	31	8050	500	18860	50	1	6174904	1633	-14.83	14.07	12	0.07	-1784.00	1880.00	68200	20230911	-61.22	26400	20240419	0.19	47750	-44.61	20240116	26400	0.19	20240419	68200	-61.22	20230911	26400	0.19	20240419	1.22	N	389500	500	30 억	26266	N	N	0	N	N
66	20240418	161132	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	26950	50	2	0.19	872313750	32320	85.75	26450	27400	26450	34950	18850	26900	26990.08	0.37	3453	28033	27466	27083	26516	26133	27750	26800	31	8050	500	18830	50	1	6174904	1664	-15.11	14.34	12	0.52	-1784.00	1880.00	71300	20230412	-62.20	26450	20240418	1.89	47750	-43.56	20240116	26450	1.89	20240418	68200	-60.48	20230911	26450	1.89	20240418	1.25	N	389500	500	30 억	22813	N	N	0	N	N
67	20240418	151129	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	26950	50	2	0.19	818856450	30339	80.49	26450	27400	26450	34950	18850	26900	26990.28	0.37	2864	28033	27466	27083	26516	26133	27750	26800	31	8050	500	18830	50	1	6174904	1664	-15.11	14.34	12	0.49	-1784.00	1880.00	71300	20230412	-62.20	26450	20240418	1.89	47750	-43.56	20240116	26450	1.89	20240418	68200	-60.48	20230911	26450	1.89	20240418	1.25	N	389500	500	30 억	22813	N	N	0	N	N
68	20240418	141137	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	26800	-100	5	-0.37	679203300	25137	66.69	26450	27400	26450	34950	18850	26900	27020.14	0.37	671	28033	27466	27083	26516	26133	27750	26800	31	8050	500	18830	50	1	6174904	1655	-15.02	14.26	12	0.41	-1784.00	1880.00	71300	20230412	-62.41	26450	20240418	1.32	47750	-43.87	20240116	26450	1.32	20240418	68200	-60.70	20230911	26450	1.32	20240418	1.25	N	389500	500	30 억	22813	N	N	0	N	N
69	20240418	131127	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	27000	100	2	0.37	517789800	19136	50.77	26450	27400	26450	34950	18850	26900	27058.55	0.37	3731	28033	27466	27083	26516	26133	27750	26800	31	8050	500	18830	50	1	6174904	1667	-15.13	14.36	12	0.31	-1784.00	1880.00	71300	20230412	-62.13	26450	20240418	2.08	47750	-43.46	20240116	26450	2.08	20240418	68200	-60.41	20230911	26450	2.08	20240418	1.25	N	389500	500	30 억	22813	N	N	0	N	N
70	20240418	121129	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	27050	150	2	0.56	433973850	16030	42.53	26450	27400	26450	34950	18850	26900	27072.79	0.37	4022	28033	27466	27083	26516	26133	27750	26800	31	8050	500	18830	50	1	6174904	1670	-15.16	14.39	12	0.26	-1784.00	1880.00	71300	20230412	-62.06	26450	20240418	2.27	47750	-43.35	20240116	26450	2.27	20240418	68200	-60.34	20230911	26450	2.27	20240418	1.25	N	389500	500	30 억	22813	N	N	0	N	N
71	20240418	111135	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	27100	200	2	0.74	329102150	12150	32.23	26450	27400	26450	34950	18850	26900	27086.86	0.37	2862	28033	27466	27083	26516	26133	27750	26800	31	8050	500	18830	50	1	6174904	1673	-15.19	14.41	12	0.20	-1784.00	1880.00	71300	20230412	-61.99	26450	20240418	2.46	47750	-43.25	20240116	26450	2.46	20240418	68200	-60.26	20230911	26450	2.46	20240418	1.25	N	389500	500	30 억	22813	N	N	0	N	N
72	20240418	101130	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	27150	250	2	0.93	239350200	8831	23.43	26450	27400	26450	34950	18850	26900	27103.80	0.37	2543	28033	27466	27083	26516	26133	27750	26800	31	8050	500	18830	50	1	6174904	1676	-15.22	14.44	12	0.14	-1784.00	1880.00	71300	20230412	-61.92	26450	20240418	2.65	47750	-43.14	20240116	26450	2.65	20240418	68200	-60.19	20230911	26450	2.65	20240418	1.25	N	389500	500	30 억	22813	N	N	0	N	N
73	20240418	091127	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	27150	250	2	0.93	43939750	1633	4.33	26450	27200	26450	34950	18850	26900	26907.46	0.37	-159	28033	27466	27083	26516	26133	27750	26800	31	8050	500	18830	50	1	6174904	1676	-15.22	14.44	12	0.03	-1784.00	1880.00	71300	20230412	-61.92	26450	20240418	2.65	47750	-43.14	20240116	26450	2.65	20240418	68200	-60.19	20230911	26450	2.65	20240418	1.25	N	389500	500	30 억	22813	N	N	0	N	N
74	20240417	161117	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26900	150	2	0.56	1008913050	37149	69.97	26700	27650	26700	34750	18750	26750	27160.37	0.41	-2444	28350	27550	27050	26250	25750	27300	26000	31	8000	500	18720	50	1	6174904	1661	-15.08	14.31	12	0.60	-1784.00	1880.00	71300	20230412	-62.27	26550	20240416	1.32	47750	-43.66	20240116	26550	1.32	20240416	68200	-60.56	20230911	26550	1.32	20240416	1.24	N	389500	500	30 억	25351	N	N	0	N	N
75	20240417	151136	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26850	100	2	0.37	977287800	35972	67.75	26700	27650	26700	34750	18750	26750	27168.01	0.41	-2299	28350	27550	27050	26250	25750	27300	26000	31	8000	500	18720	50	1	6174904	1658	-15.05	14.28	12	0.58	-1784.00	1880.00	71300	20230412	-62.34	26550	20240416	1.13	47750	-43.77	20240116	26550	1.13	20240416	68200	-60.63	20230911	26550	1.13	20240416	1.24	N	389500	500	30 억	25351	N	N	0	N	N
76	20240417	141133	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27200	450	2	1.68	809725100	29766	56.06	26700	27650	26700	34750	18750	26750	27203.02	0.41	1222	28350	27550	27050	26250	25750	27300	26000	31	8000	500	18720	50	1	6174904	1680	-15.25	14.47	12	0.48	-1784.00	1880.00	71300	20230412	-61.85	26550	20240416	2.45	47750	-43.04	20240116	26550	2.45	20240416	68200	-60.12	20230911	26550	2.45	20240416	1.24	N	389500	500	30 억	25351	N	N	0	N	N
77	20240417	131134	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27250	500	2	1.87	766366200	28171	53.06	26700	27650	26700	34750	18750	26750	27204.08	0.41	1078	28350	27550	27050	26250	25750	27300	26000	31	8000	500	18720	50	1	6174904	1683	-15.27	14.49	12	0.46	-1784.00	1880.00	71300	20230412	-61.78	26550	20240416	2.64	47750	-42.93	20240116	26550	2.64	20240416	68200	-60.04	20230911	26550	2.64	20240416	1.24	N	389500	500	30 억	25351	N	N	0	N	N
78	20240417	121133	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27300	550	2	2.06	711710350	26167	49.29	26700	27650	26700	34750	18750	26750	27198.78	0.41	1840	28350	27550	27050	26250	25750	27300	26000	31	8000	500	18720	50	1	6174904	1686	-15.30	14.52	12	0.42	-1784.00	1880.00	71300	20230412	-61.71	26550	20240416	2.82	47750	-42.83	20240116	26550	2.82	20240416	68200	-59.97	20230911	26550	2.82	20240416	1.24	N	389500	500	30 억	25351	N	N	0	N	N
79	20240417	111139	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27300	550	2	2.06	623836400	22949	43.22	26700	27650	26700	34750	18750	26750	27183.60	0.41	2123	28350	27550	27050	26250	25750	27300	26000	31	8000	500	18720	50	1	6174904	1686	-15.30	14.52	12	0.37	-1784.00	1880.00	71300	20230412	-61.71	26550	20240416	2.82	47750	-42.83	20240116	26550	2.82	20240416	68200	-59.97	20230911	26550	2.82	20240416	1.24	N	389500	500	30 억	25351	N	N	0	N	N
80	20240417	101128	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26900	150	2	0.56	449794350	16555	31.18	26700	27650	26700	34750	18750	26750	27169.70	0.41	1029	28350	27550	27050	26250	25750	27300	26000	31	8000	500	18720	50	1	6174904	1661	-15.08	14.31	12	0.27	-1784.00	1880.00	71300	20230412	-62.27	26550	20240416	1.32	47750	-43.66	20240116	26550	1.32	20240416	68200	-60.56	20230911	26550	1.32	20240416	1.24	N	389500	500	30 억	25351	N	N	0	N	N
81	20240417	091124	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27200	450	2	1.68	67333350	2501	4.71	26700	27200	26700	34750	18750	26750	26922.57	0.41	1596	28350	27550	27050	26250	25750	27300	26000	31	8000	500	18720	50	1	6174904	1680	-15.25	14.47	12	0.04	-1784.00	1880.00	71300	20230412	-61.85	26550	20240416	2.45	47750	-43.04	20240116	26550	2.45	20240416	68200	-60.12	20230911	26550	2.45	20240416	1.24	N	389500	500	30 억	25351	N	N	0	N	N
82	20240416	161129	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	26750	-1500	5	-5.31	1427701900	52863	135.50	27850	27850	26550	36700	19800	28250	27007.95	0.24	10540	29150	28700	28150	27700	27150	28425	27425	31	8450	500	19770	50	1	6174904	1652	-14.99	14.23	12	0.86	-1784.00	1880.00	71300	20230412	-62.48	26550	20240416	0.75	47750	-43.98	20240116	26550	0.75	20240416	68200	-60.78	20230911	26550	0.75	20240416	1.27	N	389500	500	30 억	14814	N	N	357	N	N
83	20240416	151127	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	26750	-1500	5	-5.31	1367990900	50630	129.78	27850	27850	26550	36700	19800	28250	27019.13	0.24	10192	29150	28700	28150	27700	27150	28425	27425	31	8450	500	19770	50	1	6174904	1652	-14.99	14.23	12	0.82	-1784.00	1880.00	71300	20230412	-62.48	26550	20240416	0.75	47750	-43.98	20240116	26550	0.75	20240416	68200	-60.78	20230911	26550	0.75	20240416	1.27	N	389500	500	30 억	14814	N	N	357	N	N
84	20240416	141129	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	26800	-1450	5	-5.13	1251089450	46250	118.55	27850	27850	26550	36700	19800	28250	27050.32	0.24	9039	29150	28700	28150	27700	27150	28425	27425	31	8450	500	19770	50	1	6174904	1655	-15.02	14.26	12	0.75	-1784.00	1880.00	71300	20230412	-62.41	26550	20240416	0.94	47750	-43.87	20240116	26550	0.94	20240416	68200	-60.70	20230911	26550	0.94	20240416	1.27	N	389500	500	30 억	14814	N	N	357	N	N
85	20240416	131125	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	26800	-1450	5	-5.13	1073681700	39599	101.50	27850	27850	26650	36700	19800	28250	27113.57	0.24	7421	29150	28700	28150	27700	27150	28425	27425	31	8450	500	19770	50	1	6174904	1655	-15.02	14.26	12	0.64	-1784.00	1880.00	71300	20230412	-62.41	26650	20240416	0.56	47750	-43.87	20240116	26650	0.56	20240416	68200	-60.70	20230911	26650	0.56	20240416	1.27	N	389500	500	30 억	14814	N	N	357	N	N
86	20240416	121128	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	26900	-1350	5	-4.78	1023259900	37723	96.69	27850	27850	26650	36700	19800	28250	27125.33	0.24	7486	29150	28700	28150	27700	27150	28425	27425	31	8450	500	19770	50	1	6174904	1661	-15.08	14.31	12	0.61	-1784.00	1880.00	71300	20230412	-62.27	26650	20240416	0.94	47750	-43.66	20240116	26650	0.94	20240416	68200	-60.56	20230911	26650	0.94	20240416	1.27	N	389500	500	30 억	14814	N	N	357	N	N
87	20240416	111123	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	26900	-1350	5	-4.78	903378300	33255	85.24	27850	27850	26650	36700	19800	28250	27164.86	0.24	6265	29150	28700	28150	27700	27150	28425	27425	31	8450	500	19770	50	1	6174904	1661	-15.08	14.31	12	0.54	-1784.00	1880.00	71300	20230412	-62.27	26650	20240416	0.94	47750	-43.66	20240116	26650	0.94	20240416	68200	-60.56	20230911	26650	0.94	20240416	1.27	N	389500	500	30 억	14814	N	N	357	N	N
88	20240416	101115	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	27250	-1000	5	-3.54	481735250	17637	45.21	27850	27850	27000	36700	19800	28250	27313.37	0.24	2677	29150	28700	28150	27700	27150	28425	27425	31	8450	500	19770	50	1	6174904	1683	-15.27	14.49	12	0.29	-1784.00	1880.00	71300	20230412	-61.78	27000	20240416	0.93	47750	-42.93	20240116	27000	0.93	20240416	68200	-60.04	20230911	27000	0.93	20240416	1.27	N	389500	500	30 억	14814	N	N	357	N	N
89	20240416	091116	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	27450	-800	5	-2.83	87376000	3170	8.13	27850	27850	27450	36700	19800	28250	27561.23	0.24	93	29150	28700	28150	27700	27150	28425	27425	31	8450	500	19770	50	1	6174904	1695	-15.39	14.60	12	0.05	-1784.00	1880.00	71300	20230412	-61.50	27450	20240416	0.00	47750	-42.51	20240116	27450	0.00	20240416	68200	-59.75	20230911	27450	0.00	20240416	1.27	N	389500	500	30 억	14814	N	N	357	N	N
90	20240415	161113	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	28250	-850	5	-2.92	1085094250	38613	106.87	28300	28600	27600	37800	20400	29100	28098.86	0.12	7636	30633	29866	29433	28666	28233	29650	28450	31	8700	500	20370	50	1	6174904	1744	-15.84	15.03	12	0.63	-1784.00	1880.00	71300	20230412	-60.38	27600	20240415	2.36	47750	-40.84	20240116	27600	2.36	20240415	68200	-58.58	20230911	27600	2.36	20240415	1.35	N	389500	500	30 억	7475	N	N	357	N	N
91	20240415	151119	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	28150	-950	5	-3.26	976458100	34757	96.20	28300	28600	27600	37800	20400	29100	28093.68	0.12	7065	30633	29866	29433	28666	28233	29650	28450	31	8700	500	20370	50	1	6174904	1738	-15.78	14.97	12	0.56	-1784.00	1880.00	71300	20230412	-60.52	27600	20240415	1.99	47750	-41.05	20240116	27600	1.99	20240415	68200	-58.72	20230911	27600	1.99	20240415	1.35	N	389500	500	30 억	7475	N	N	0	N	N
92	20240415	141111	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	28150	-950	5	-3.26	889373250	31661	87.63	28300	28600	27600	37800	20400	29100	28090.31	0.12	5778	30633	29866	29433	28666	28233	29650	28450	31	8700	500	20370	50	1	6174904	1738	-15.78	14.97	12	0.51	-1784.00	1880.00	71300	20230412	-60.52	27600	20240415	1.99	47750	-41.05	20240116	27600	1.99	20240415	68200	-58.72	20230911	27600	1.99	20240415	1.35	N	389500	500	30 억	7475	N	N	0	N	N
93	20240415	131058	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	28200	-900	5	-3.09	815012400	29023	80.33	28300	28600	27600	37800	20400	29100	28081.39	0.12	4004	30633	29866	29433	28666	28233	29650	28450	31	8700	500	20370	50	1	6174904	1741	-15.81	15.00	12	0.47	-1784.00	1880.00	71300	20230412	-60.45	27600	20240415	2.17	47750	-40.94	20240116	27600	2.17	20240415	68200	-58.65	20230911	27600	2.17	20240415	1.35	N	389500	500	30 억	7475	N	N	0	N	N
94	20240415	121116	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	28100	-1000	5	-3.44	757023700	26956	74.61	28300	28600	27600	37800	20400	29100	28083.45	0.12	3021	30633	29866	29433	28666	28233	29650	28450	31	8700	500	20370	50	1	6174904	1735	-15.75	14.95	12	0.44	-1784.00	1880.00	71300	20230412	-60.59	27600	20240415	1.81	47750	-41.15	20240116	27600	1.81	20240415	68200	-58.80	20230911	27600	1.81	20240415	1.35	N	389500	500	30 억	7475	N	N	0	N	N
95	20240415	111115	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	28450	-650	5	-2.23	679190500	24201	66.98	28300	28600	27600	37800	20400	29100	28064.31	0.12	2805	30633	29866	29433	28666	28233	29650	28450	31	8700	500	20370	50	1	6174904	1757	-15.95	15.13	12	0.39	-1784.00	1880.00	71300	20230412	-60.10	27600	20240415	3.08	47750	-40.42	20240116	27600	3.08	20240415	68200	-58.28	20230911	27600	3.08	20240415	1.35	N	389500	500	30 억	7475	N	N	0	N	N
96	20240415	101108	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	28450	-650	5	-2.23	538308850	19222	53.20	28300	28600	27600	37800	20400	29100	28004.49	0.12	2766	30633	29866	29433	28666	28233	29650	28450	31	8700	500	20370	50	1	6174904	1757	-15.95	15.13	12	0.31	-1784.00	1880.00	71300	20230412	-60.10	27600	20240415	3.08	47750	-40.42	20240116	27600	3.08	20240415	68200	-58.28	20230911	27600	3.08	20240415	1.35	N	389500	500	30 억	7475	N	N	0	N	N
97	20240415	091116	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	28050	-1050	5	-3.61	186657350	6663	18.44	28300	28400	27800	37800	20400	29100	28013.03	0.12	989	30633	29866	29433	28666	28233	29650	28450	31	8700	500	20370	50	1	6174904	1732	-15.72	14.92	12	0.11	-1784.00	1880.00	71300	20230412	-60.66	27800	20240415	0.90	47750	-41.26	20240116	27800	0.90	20240415	68200	-58.87	20230911	27800	0.90	20240415	1.35	N	389500	500	30 억	7475	N	N	0	N	N
98	20240412	161106	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	29100	-950	5	-3.16	1031803600	35215	119.45	30050	30200	29000	39050	21050	30050	29300.13	0.19	-4155	31183	30616	29683	29116	28183	30150	28650	31	9000	500	21030	50	1	6174904	1797	-16.31	15.48	12	0.57	-1784.00	1880.00	71300	20230412	-59.19	28750	20240411	1.22	47750	-39.06	20240116	28750	1.22	20240411	71300	-59.19	20230412	28750	1.22	20240411	1.34	N	389500	500	30 억	11848	N	N	0	N	N
99	20240412	151111	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	29100	-950	5	-3.16	953761350	32532	110.35	30050	30200	29000	39050	21050	30050	29317.64	0.19	-3783	31183	30616	29683	29116	28183	30150	28650	31	9000	500	21030	50	1	6174904	1797	-16.31	15.48	12	0.53	-1784.00	1880.00	71300	20230412	-59.19	28750	20240411	1.22	47750	-39.06	20240116	28750	1.22	20240411	71300	-59.19	20230412	28750	1.22	20240411	1.34	N	389500	500	30 억	11848	N	N	0	N	N
100	20240412	141107	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	29250	-800	5	-2.66	742187500	25263	85.70	30050	30200	29150	39050	21050	30050	29378.44	0.19	-2279	31183	30616	29683	29116	28183	30150	28650	31	9000	500	21030	50	1	6174904	1806	-16.40	15.56	12	0.41	-1784.00	1880.00	71300	20230412	-58.98	28750	20240411	1.74	47750	-38.74	20240116	28750	1.74	20240411	71300	-58.98	20230412	28750	1.74	20240411	1.34	N	389500	500	30 억	11848	N	N	0	N	N
101	20240412	131055	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	29250	-800	5	-2.66	560090550	19034	64.57	30050	30200	29200	39050	21050	30050	29425.79	0.19	-2238	31183	30616	29683	29116	28183	30150	28650	31	9000	500	21030	50	1	6174904	1806	-16.40	15.56	12	0.31	-1784.00	1880.00	71300	20230412	-58.98	28750	20240411	1.74	47750	-38.74	20240116	28750	1.74	20240411	71300	-58.98	20230412	28750	1.74	20240411	1.34	N	389500	500	30 억	11848	N	N	0	N	N
102	20240412	121101	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	29250	-800	5	-2.66	450309250	15284	51.85	30050	30200	29200	39050	21050	30050	29462.79	0.19	-1310	31183	30616	29683	29116	28183	30150	28650	31	9000	500	21030	50	1	6174904	1806	-16.40	15.56	12	0.25	-1784.00	1880.00	71300	20230412	-58.98	28750	20240411	1.74	47750	-38.74	20240116	28750	1.74	20240411	71300	-58.98	20230412	28750	1.74	20240411	1.34	N	389500	500	30 억	11848	N	N	0	N	N
103	20240412	111101	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	29500	-550	5	-1.83	293725750	9946	33.74	30050	30200	29200	39050	21050	30050	29532.05	0.19	-957	31183	30616	29683	29116	28183	30150	28650	31	9000	500	21030	50	1	6174904	1822	-16.54	15.69	12	0.16	-1784.00	1880.00	71300	20230412	-58.63	28750	20240411	2.61	47750	-38.22	20240116	28750	2.61	20240411	71300	-58.63	20230412	28750	2.61	20240411	1.34	N	389500	500	30 억	11848	N	N	0	N	N
104	20240412	101103	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	29700	-350	5	-1.16	203459800	6891	23.38	30050	30200	29200	39050	21050	30050	29525.44	0.19	-1265	31183	30616	29683	29116	28183	30150	28650	31	9000	500	21030	50	1	6174904	1834	-16.65	15.80	12	0.11	-1784.00	1880.00	71300	20230412	-58.35	28750	20240411	3.30	47750	-37.80	20240116	28750	3.30	20240411	71300	-58.35	20230412	28750	3.30	20240411	1.34	N	389500	500	30 억	11848	N	N	0	N	N
105	20240412	091103	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	29550	-500	5	-1.66	41020500	1379	4.68	30050	30200	29500	39050	21050	30050	29746.56	0.19	-867	31183	30616	29683	29116	28183	30150	28650	31	9000	500	21030	50	1	6174904	1825	-16.56	15.72	12	0.02	-1784.00	1880.00	71300	20230412	-58.56	28750	20240411	2.78	47750	-38.12	20240116	28750	2.78	20240411	71300	-58.56	20230412	28750	2.78	20240411	1.34	N	389500	500	30 억	11848	N	N	0	N	N
106	20240411	161059	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	30050	-100	5	-0.33	866221350	29373	122.59	30150	30250	28750	39150	21150	30150	29489.73	0.13	3717	31050	30600	30300	29850	29550	30450	29700	31	9000	500	21100	50	1	6174904	1856	-16.84	15.98	12	0.48	-1784.00	1880.00	71300	20230412	-57.85	28750	20240411	4.52	47750	-37.07	20240116	28750	4.52	20240411	71300	-57.85	20230412	28750	4.52	20240411	1.33	N	389500	500	30 억	8170	N	N	398	N	N
107	20240411	151102	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	29700	-450	5	-1.49	828829450	28123	117.37	30150	30250	28750	39150	21150	30150	29471.35	0.13	4022	31050	30600	30300	29850	29550	30450	29700	31	9000	500	21100	50	1	6174904	1834	-16.65	15.80	12	0.46	-1784.00	1880.00	71300	20230412	-58.35	28750	20240411	3.30	47750	-37.80	20240116	28750	3.30	20240411	71300	-58.35	20230412	28750	3.30	20240411	1.33	N	389500	500	30 억	8170	N	N	398	N	N
108	20240411	141100	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	29850	-300	5	-1.00	716912250	24358	101.66	30150	30250	28750	39150	21150	30150	29432.02	0.13	3665	31050	30600	30300	29850	29550	30450	29700	31	9000	500	21100	50	1	6174904	1843	-16.73	15.88	12	0.39	-1784.00	1880.00	71300	20230412	-58.13	28750	20240411	3.83	47750	-37.49	20240116	28750	3.83	20240411	71300	-58.13	20230412	28750	3.83	20240411	1.33	N	389500	500	30 억	8170	N	N	398	N	N
109	20240411	131046	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	29800	-350	5	-1.16	611909500	20855	87.04	30150	30150	28750	39150	21150	30150	29340.75	0.13	2309	31050	30600	30300	29850	29550	30450	29700	31	9000	500	21100	50	1	6174904	1840	-16.70	15.85	12	0.34	-1784.00	1880.00	71300	20230412	-58.20	28750	20240411	3.65	47750	-37.59	20240116	28750	3.65	20240411	71300	-58.20	20230412	28750	3.65	20240411	1.33	N	389500	500	30 억	8170	N	N	398	N	N
110	20240411	121102	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	29750	-400	5	-1.33	544144200	18578	77.53	30150	30150	28750	39150	21150	30150	29289.24	0.13	2251	31050	30600	30300	29850	29550	30450	29700	31	9000	500	21100	50	1	6174904	1837	-16.68	15.82	12	0.30	-1784.00	1880.00	71300	20230412	-58.27	28750	20240411	3.48	47750	-37.70	20240116	28750	3.48	20240411	71300	-58.27	20230412	28750	3.48	20240411	1.33	N	389500	500	30 억	8170	N	N	398	N	N
111	20240411	111051	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	29550	-600	5	-1.99	479324000	16390	68.40	30150	30150	28750	39150	21150	30150	29244.35	0.13	2480	31050	30600	30300	29850	29550	30450	29700	31	9000	500	21100	50	1	6174904	1825	-16.56	15.72	12	0.27	-1784.00	1880.00	71300	20230412	-58.56	28750	20240411	2.78	47750	-38.12	20240116	28750	2.78	20240411	71300	-58.56	20230412	28750	2.78	20240411	1.33	N	389500	500	30 억	8170	N	N	398	N	N
112	20240411	101057	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	29600	-550	5	-1.82	397701700	13629	56.88	30150	30150	28750	39150	21150	30150	29179.84	0.13	2340	31050	30600	30300	29850	29550	30450	29700	31	9000	500	21100	50	1	6174904	1828	-16.59	15.74	12	0.22	-1784.00	1880.00	71300	20230412	-58.49	28750	20240411	2.96	47750	-38.01	20240116	28750	2.96	20240411	71300	-58.49	20230412	28750	2.96	20240411	1.33	N	389500	500	30 억	8170	N	N	398	N	N
113	20240411	091057	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	29000	-1150	5	-3.81	181942700	6233	26.01	30150	30150	28750	39150	21150	30150	29188.69	0.13	342	31050	30600	30300	29850	29550	30450	29700	31	9000	500	21100	50	1	6174904	1791	-16.26	15.43	12	0.10	-1784.00	1880.00	71300	20230412	-59.33	28750	20240411	0.87	47750	-39.27	20240116	28750	0.87	20240411	71300	-59.33	20230412	28750	0.87	20240411	1.33	N	389500	500	30 억	8170	N	N	398	N	N
114	20240409	161040	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	30150	-50	5	-0.17	718325800	23794	71.14	30300	30750	30000	39250	21150	30200	30189.53	0.15	-1699	32100	31150	30650	29700	29200	30900	29450	31	9050	500	21140	50	1	6174904	1862	-16.90	16.04	12	0.39	-1784.00	1880.00	72900	20230404	-58.64	30000	20240409	0.50	47750	-36.86	20240116	30000	0.50	20240409	71300	-57.71	20230412	30000	0.50	20240409	1.35	N	389500	500	30 억	9568	N	N	398	N	N
115	20240409	151044	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	30050	-150	5	-0.50	666258750	22067	65.97	30300	30750	30000	39250	21150	30200	30192.54	0.15	-1577	32100	31150	30650	29700	29200	30900	29450	31	9050	500	21140	50	1	6174904	1856	-16.84	15.98	12	0.36	-1784.00	1880.00	72900	20230404	-58.78	30000	20240409	0.17	47750	-37.07	20240116	30000	0.17	20240409	71300	-57.85	20230412	30000	0.17	20240409	1.35	N	389500	500	30 억	9568	N	N	0	N	N
116	20240409	141049	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	30200	0	3	0.00	559875450	18528	55.39	30300	30750	30050	39250	21150	30200	30217.80	0.15	-910	32100	31150	30650	29700	29200	30900	29450	31	9050	500	21140	50	1	6174904	1865	-16.93	16.06	12	0.30	-1784.00	1880.00	72900	20230404	-58.57	30050	20240409	0.50	47750	-36.75	20240116	30050	0.50	20240409	71300	-57.64	20230412	30050	0.50	20240409	1.35	N	389500	500	30 억	9568	N	N	0	N	N
117	20240409	131041	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	30150	-50	5	-0.17	491341850	16256	48.60	30300	30750	30050	39250	21150	30200	30225.26	0.15	-1364	32100	31150	30650	29700	29200	30900	29450	31	9050	500	21140	50	1	6174904	1862	-16.90	16.04	12	0.26	-1784.00	1880.00	72900	20230404	-58.64	30050	20240409	0.33	47750	-36.86	20240116	30050	0.33	20240409	71300	-57.71	20230412	30050	0.33	20240409	1.35	N	389500	500	30 억	9568	N	N	0	N	N
118	20240409	121047	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	30050	-150	5	-0.50	445767200	14741	44.07	30300	30750	30050	39250	21150	30200	30239.96	0.15	-1301	32100	31150	30650	29700	29200	30900	29450	31	9050	500	21140	50	1	6174904	1856	-16.84	15.98	12	0.24	-1784.00	1880.00	72900	20230404	-58.78	30050	20240409	0.00	47750	-37.07	20240116	30050	0.00	20240409	71300	-57.85	20230412	30050	0.00	20240409	1.35	N	389500	500	30 억	9568	N	N	0	N	N
119	20240409	111044	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	30200	0	3	0.00	347435650	11477	34.31	30300	30750	30100	39250	21150	30200	30272.34	0.15	538	32100	31150	30650	29700	29200	30900	29450	31	9050	500	21140	50	1	6174904	1865	-16.93	16.06	12	0.19	-1784.00	1880.00	72900	20230404	-58.57	30100	20240409	0.33	47750	-36.75	20240116	30100	0.33	20240409	71300	-57.64	20230412	30100	0.33	20240409	1.35	N	389500	500	30 억	9568	N	N	0	N	N
120	20240409	101038	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	30200	0	3	0.00	263990400	8715	26.05	30300	30750	30100	39250	21150	30200	30291.50	0.15	910	32100	31150	30650	29700	29200	30900	29450	31	9050	500	21140	50	1	6174904	1865	-16.93	16.06	12	0.14	-1784.00	1880.00	72900	20230404	-58.57	30100	20240409	0.33	47750	-36.75	20240116	30100	0.33	20240409	71300	-57.64	20230412	30100	0.33	20240409	1.35	N	389500	500	30 억	9568	N	N	0	N	N
121	20240409	091058	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	30200	0	3	0.00	87924300	2895	8.65	30300	30750	30200	39250	21150	30200	30371.09	0.15	419	32100	31150	30650	29700	29200	30900	29450	31	9050	500	21140	50	1	6174904	1865	-16.93	16.06	12	0.05	-1784.00	1880.00	72900	20230404	-58.57	30150	20240408	0.17	47750	-36.75	20240116	30150	0.17	20240408	71300	-57.64	20230412	30150	0.17	20240408	1.35	N	389500	500	30 억	9568	N	N	0	N	N
122	20240408	161036	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	30200	-700	5	-2.27	1005370050	33048	63.04	31600	31600	30150	40150	21650	30900	30421.87	0.16	-5	31866	31382	30966	30482	30066	31625	30725	31	9250	500	21630	50	1	6174904	1865	-16.93	16.06	12	0.54	-1784.00	1880.00	72900	20230404	-58.57	30150	20240408	0.17	47750	-36.75	20240116	30150	0.17	20240408	71300	-57.64	20230412	30150	0.17	20240408	1.39	N	389500	500	30 억	10088	N	N	0	N	N
123	20240408	151045	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	30400	-500	5	-1.62	907478950	29817	56.88	31600	31600	30150	40150	21650	30900	30434.95	0.16	633	31866	31382	30966	30482	30066	31625	30725	31	9250	500	21630	50	1	6174904	1877	-17.04	16.17	12	0.48	-1784.00	1880.00	72900	20230404	-58.30	30150	20240408	0.83	47750	-36.34	20240116	30150	0.83	20240408	71300	-57.36	20230412	30150	0.83	20240408	1.39	N	389500	500	30 억	10088	N	N	0	N	N
124	20240408	141044	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	30300	-600	5	-1.94	819195200	26907	51.33	31600	31600	30150	40150	21650	30900	30445.43	0.16	-446	31866	31382	30966	30482	30066	31625	30725	31	9250	500	21630	50	1	6174904	1871	-16.98	16.12	12	0.44	-1784.00	1880.00	72900	20230404	-58.44	30150	20240408	0.50	47750	-36.54	20240116	30150	0.50	20240408	71300	-57.50	20230412	30150	0.50	20240408	1.39	N	389500	500	30 억	10088	N	N	0	N	N
125	20240408	131038	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	30300	-600	5	-1.94	756949300	24851	47.41	31600	31600	30150	40150	21650	30900	30459.51	0.16	-777	31866	31382	30966	30482	30066	31625	30725	31	9250	500	21630	50	1	6174904	1871	-16.98	16.12	12	0.40	-1784.00	1880.00	72900	20230404	-58.44	30150	20240408	0.50	47750	-36.54	20240116	30150	0.50	20240408	71300	-57.50	20230412	30150	0.50	20240408	1.39	N	389500	500	30 억	10088	N	N	0	N	N
126	20240408	121046	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	30300	-600	5	-1.94	645534500	21171	40.39	31600	31600	30150	40150	21650	30900	30491.45	0.16	-1493	31866	31382	30966	30482	30066	31625	30725	31	9250	500	21630	50	1	6174904	1871	-16.98	16.12	12	0.34	-1784.00	1880.00	72900	20230404	-58.44	30150	20240408	0.50	47750	-36.54	20240116	30150	0.50	20240408	71300	-57.50	20230412	30150	0.50	20240408	1.39	N	389500	500	30 억	10088	N	N	0	N	N
127	20240408	111047	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	30300	-600	5	-1.94	524908450	17180	32.77	31600	31600	30150	40150	21650	30900	30553.46	0.16	-2308	31866	31382	30966	30482	30066	31625	30725	31	9250	500	21630	50	1	6174904	1871	-16.98	16.12	12	0.28	-1784.00	1880.00	72900	20230404	-58.44	30150	20240408	0.50	47750	-36.54	20240116	30150	0.50	20240408	71300	-57.50	20230412	30150	0.50	20240408	1.39	N	389500	500	30 억	10088	N	N	0	N	N
128	20240408	101034	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	30300	-600	5	-1.94	443767650	14498	27.66	31600	31600	30150	40150	21650	30900	30608.89	0.16	-2568	31866	31382	30966	30482	30066	31625	30725	31	9250	500	21630	50	1	6174904	1871	-16.98	16.12	12	0.23	-1784.00	1880.00	72900	20230404	-58.44	30150	20240408	0.50	47750	-36.54	20240116	30150	0.50	20240408	71300	-57.50	20230412	30150	0.50	20240408	1.39	N	389500	500	30 억	10088	N	N	0	N	N
129	20240408	091046	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	31000	100	2	0.32	87394000	2807	5.35	31600	31600	30950	40150	21650	30900	31134.31	0.16	-656	31866	31382	30966	30482	30066	31625	30725	31	9250	500	21630	50	1	6174904	1914	-17.38	16.49	12	0.05	-1784.00	1880.00	72900	20230404	-57.48	30300	20231027	2.31	47750	-35.08	20240116	30550	1.47	20240405	71300	-56.52	20230412	30300	2.31	20231027	1.39	N	389500	500	30 억	10088	N	N	0	N	N
130	20240405	161040	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	30900	-1050	5	-3.29	1604341550	51787	131.29	30850	31450	30550	41500	22400	31950	30980.00	0.08	5422	33683	32816	32383	31516	31083	32600	31300	31	9550	500	22360	50	1	6174904	1908	-17.32	16.44	12	0.84	-1784.00	1880.00	73300	20230331	-57.84	30300	20231027	1.98	47750	-35.29	20240116	30550	1.15	20240405	71300	-56.66	20230412	30300	1.98	20231027	1.39	N	389500	500	30 억	4868	N	N	0	N	N
131	20240405	151037	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	30950	-1000	5	-3.13	1525021850	49222	124.78	30850	31450	30550	41500	22400	31950	30982.33	0.08	5459	33683	32816	32383	31516	31083	32600	31300	31	9550	500	22360	50	1	6174904	1911	-17.35	16.46	12	0.80	-1784.00	1880.00	73300	20230331	-57.78	30300	20231027	2.15	47750	-35.18	20240116	30550	1.31	20240405	71300	-56.59	20230412	30300	2.15	20231027	1.39	N	389500	500	30 억	4868	N	N	0	N	N
132	20240405	141034	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	31000	-950	5	-2.97	1349986650	43580	110.48	30850	31450	30550	41500	22400	31950	30976.98	0.08	4616	33683	32816	32383	31516	31083	32600	31300	31	9550	500	22360	50	1	6174904	1914	-17.38	16.49	12	0.71	-1784.00	1880.00	73300	20230331	-57.71	30300	20231027	2.31	47750	-35.08	20240116	30550	1.47	20240405	71300	-56.52	20230412	30300	2.31	20231027	1.39	N	389500	500	30 억	4868	N	N	0	N	N
133	20240405	131031	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	31000	-950	5	-2.97	1275123050	41168	104.37	30850	31450	30550	41500	22400	31950	30973.41	0.08	4410	33683	32816	32383	31516	31083	32600	31300	31	9550	500	22360	50	1	6174904	1914	-17.38	16.49	12	0.67	-1784.00	1880.00	73300	20230331	-57.71	30300	20231027	2.31	47750	-35.08	20240116	30550	1.47	20240405	71300	-56.52	20230412	30300	2.31	20231027	1.39	N	389500	500	30 억	4868	N	N	0	N	N
134	20240405	121035	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	30850	-1100	5	-3.44	1134266100	36616	92.83	30850	31450	30550	41500	22400	31950	30977.07	0.08	2634	33683	32816	32383	31516	31083	32600	31300	31	9550	500	22360	50	1	6174904	1905	-17.29	16.41	12	0.59	-1784.00	1880.00	73300	20230331	-57.91	30300	20231027	1.82	47750	-35.39	20240116	30550	0.98	20240405	71300	-56.73	20230412	30300	1.82	20231027	1.39	N	389500	500	30 억	4868	N	N	0	N	N
135	20240405	111043	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	30800	-1150	5	-3.60	917969850	29586	75.00	30850	31450	30800	41500	22400	31950	31026.86	0.08	1413	33683	32816	32383	31516	31083	32600	31300	31	9550	500	22360	50	1	6174904	1902	-17.26	16.38	12	0.48	-1784.00	1880.00	73300	20230331	-57.98	30300	20231027	1.65	47750	-35.50	20240116	30800	0.00	20240405	71300	-56.80	20230412	30300	1.65	20231027	1.39	N	389500	500	30 억	4868	N	N	0	N	N
136	20240405	100908	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	31150	-800	5	-2.50	521925400	16770	42.51	30850	31450	30850	41500	22400	31950	31122.07	0.08	2503	33683	32816	32383	31516	31083	32600	31300	31	9550	500	22360	50	1	6174904	1923	-17.46	16.57	12	0.27	-1784.00	1880.00	73300	20230331	-57.50	30300	20231027	2.81	47750	-34.76	20240116	30850	0.97	20240405	71300	-56.31	20230412	30300	2.81	20231027	1.39	N	389500	500	30 억	4868	N	N	0	N	N
137	20240405	091022	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	31100	-850	5	-2.66	213437250	6881	17.44	30850	31450	30850	41500	22400	31950	31016.99	0.08	1950	33683	32816	32383	31516	31083	32600	31300	31	9550	500	22360	50	1	6174904	1920	-17.43	16.54	12	0.11	-1784.00	1880.00	73300	20230331	-57.57	30300	20231027	2.64	47750	-34.87	20240116	30850	0.81	20240405	71300	-56.38	20230412	30300	2.64	20231027	1.39	N	389500	500	30 억	4868	N	N	0	N	N
138	20240404	161018	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	31950	-800	5	-2.44	1252282800	38927	83.06	33250	33250	31950	42550	22950	32750	32170.68	0.08	-70	33450	33100	32750	32400	32050	32925	32225	31	9800	500	22920	50	1	6174904	1973	-17.91	16.99	12	0.63	-1784.00	1880.00	76000	20230330	-57.96	30300	20231027	5.45	47750	-33.09	20240116	31950	0.00	20240404	72900	-56.17	20230404	30300	5.45	20231027	1.38	N	389500	500	30 억	4948	N	N	172	N	N
139	20240404	151018	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	32000	-750	5	-2.29	1141330400	35457	75.66	33250	33250	31950	42550	22950	32750	32189.14	0.08	512	33450	33100	32750	32400	32050	32925	32225	31	9800	500	22920	50	1	6174904	1976	-17.94	17.02	12	0.57	-1784.00	1880.00	76000	20230330	-57.89	30300	20231027	5.61	47750	-32.98	20240116	31950	0.16	20240404	72900	-56.10	20230404	30300	5.61	20231027	1.38	N	389500	500	30 억	4948	N	N	172	N	N
140	20240404	141026	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	32050	-700	5	-2.14	1065656600	33097	70.62	33250	33250	31950	42550	22950	32750	32197.98	0.08	960	33450	33100	32750	32400	32050	32925	32225	31	9800	500	22920	50	1	6174904	1979	-17.97	17.05	12	0.54	-1784.00	1880.00	76000	20230330	-57.83	30300	20231027	5.78	47750	-32.88	20240116	31950	0.31	20240404	72900	-56.04	20230404	30300	5.78	20231027	1.38	N	389500	500	30 억	4948	N	N	172	N	N
141	20240404	131013	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	32050	-700	5	-2.14	833366450	25847	55.15	33250	33250	31950	42550	22950	32750	32242.29	0.08	-836	33450	33100	32750	32400	32050	32925	32225	31	9800	500	22920	50	1	6174904	1979	-17.97	17.05	12	0.42	-1784.00	1880.00	76000	20230330	-57.83	30300	20231027	5.78	47750	-32.88	20240116	31950	0.31	20240404	72900	-56.04	20230404	30300	5.78	20231027	1.38	N	389500	500	30 억	4948	N	N	172	N	N
142	20240404	121018	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	32150	-600	5	-1.83	718948850	22273	47.53	33250	33250	31950	42550	22950	32750	32278.94	0.08	-725	33450	33100	32750	32400	32050	32925	32225	31	9800	500	22920	50	1	6174904	1985	-18.02	17.10	12	0.36	-1784.00	1880.00	76000	20230330	-57.70	30300	20231027	6.11	47750	-32.67	20240116	31950	0.63	20240404	72900	-55.90	20230404	30300	6.11	20231027	1.38	N	389500	500	30 억	4948	N	N	172	N	N
143	20240404	111021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	32050	-700	5	-2.14	615357900	19043	40.63	33250	33250	31950	42550	22950	32750	32314.13	0.08	-615	33450	33100	32750	32400	32050	32925	32225	31	9800	500	22920	50	1	6174904	1979	-17.97	17.05	12	0.31	-1784.00	1880.00	76000	20230330	-57.83	30300	20231027	5.78	47750	-32.88	20240116	31950	0.31	20240404	72900	-56.04	20230404	30300	5.78	20231027	1.38	N	389500	500	30 억	4948	N	N	172	N	N
144	20240404	101017	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	32350	-400	5	-1.22	268902700	8246	17.60	33250	33250	32100	42550	22950	32750	32610.08	0.08	-886	33450	33100	32750	32400	32050	32925	32225	31	9800	500	22920	50	1	6174904	1998	-18.13	17.21	12	0.13	-1784.00	1880.00	76000	20230330	-57.43	30300	20231027	6.77	47750	-32.25	20240116	32100	0.78	20240404	72900	-55.62	20230404	30300	6.77	20231027	1.38	N	389500	500	30 억	4948	N	N	172	N	N
145	20240404	091021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	32850	100	2	0.31	40902350	1239	2.64	33250	33250	32800	42550	22950	32750	33012.39	0.08	-36	33450	33100	32750	32400	32050	32925	32225	31	9800	500	22920	50	1	6174904	2028	-18.41	17.47	12	0.02	-1784.00	1880.00	76000	20230330	-56.78	30300	20231027	8.42	47750	-31.20	20240116	32400	1.39	20240403	72900	-54.94	20230404	30300	8.42	20231027	1.38	N	389500	500	30 억	4948	N	N	172	N	N
146	20240403	161016	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	32750	-1000	5	-2.96	1507683650	46269	99.66	33100	33100	32400	43850	23650	33750	32585.10	0.03	3572	34850	34300	33600	33050	32350	33950	32700	31	10100	500	23620	50	1	6174904	2022	-18.36	17.42	12	0.75	-1784.00	1880.00	76700	20230329	-57.30	30300	20231027	8.09	47750	-31.41	20240116	32400	1.08	20240403	72900	-55.08	20230404	30300	8.09	20231027	1.39	N	389500	500	30 억	1576	N	N	172	N	N
147	20240403	151017	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	32400	-1350	5	-4.00	1300237900	39919	85.98	33100	33100	32400	43850	23650	33750	32571.91	0.03	4658	34850	34300	33600	33050	32350	33950	32700	31	10100	500	23620	50	1	6174904	2001	-18.16	17.23	12	0.65	-1784.00	1880.00	76700	20230329	-57.76	30300	20231027	6.93	47750	-32.15	20240116	32400	0.00	20240403	72900	-55.56	20230404	30300	6.93	20231027	1.39	N	389500	500	30 억	1576	N	N	0	N	N
148	20240403	141005	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	32650	-1100	5	-3.26	1050690500	32241	69.44	33100	33100	32450	43850	23650	33750	32588.64	0.03	5241	34850	34300	33600	33050	32350	33950	32700	31	10100	500	23620	50	1	6174904	2016	-18.30	17.37	12	0.52	-1784.00	1880.00	76700	20230329	-57.43	30300	20231027	7.76	47750	-31.62	20240116	32450	0.62	20240403	72900	-55.21	20230404	30300	7.76	20231027	1.39	N	389500	500	30 억	1576	N	N	0	N	N
149	20240403	131013	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	32700	-1050	5	-3.11	997448300	30609	65.93	33100	33100	32450	43850	23650	33750	32586.77	0.03	5277	34850	34300	33600	33050	32350	33950	32700	31	10100	500	23620	50	1	6174904	2019	-18.33	17.39	12	0.50	-1784.00	1880.00	76700	20230329	-57.37	30300	20231027	7.92	47750	-31.52	20240116	32450	0.77	20240403	72900	-55.14	20230404	30300	7.92	20231027	1.39	N	389500	500	30 억	1576	N	N	0	N	N
150	20240403	121006	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	32550	-1200	5	-3.56	891643050	27361	58.93	33100	33100	32450	43850	23650	33750	32588.10	0.03	4125	34850	34300	33600	33050	32350	33950	32700	31	10100	500	23620	50	1	6174904	2010	-18.25	17.31	12	0.44	-1784.00	1880.00	76700	20230329	-57.56	30300	20231027	7.43	47750	-31.83	20240116	32450	0.31	20240403	72900	-55.35	20230404	30300	7.43	20231027	1.39	N	389500	500	30 억	1576	N	N	0	N	N
151	20240403	111013	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	32450	-1300	5	-3.85	832640550	25547	55.02	33100	33100	32450	43850	23650	33750	32592.50	0.03	4127	34850	34300	33600	33050	32350	33950	32700	31	10100	500	23620	50	1	6174904	2004	-18.19	17.26	12	0.41	-1784.00	1880.00	76700	20230329	-57.69	30300	20231027	7.10	47750	-32.04	20240116	32450	0.00	20240403	72900	-55.49	20230404	30300	7.10	20231027	1.39	N	389500	500	30 억	1576	N	N	0	N	N
152	20240403	101012	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	32650	-1100	5	-3.26	662082300	20301	43.73	33100	33100	32450	43850	23650	33750	32613.29	0.03	4392	34850	34300	33600	33050	32350	33950	32700	31	10100	500	23620	50	1	6174904	2016	-18.30	17.37	12	0.33	-1784.00	1880.00	76700	20230329	-57.43	30300	20231027	7.76	47750	-31.62	20240116	32450	0.62	20240403	72900	-55.21	20230404	30300	7.76	20231027	1.39	N	389500	500	30 억	1576	N	N	0	N	N
153	20240403	091014	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	32750	-1000	5	-2.96	99837000	3027	6.52	33100	33100	32700	43850	23650	33750	32982.16	0.03	-150	34850	34300	33600	33050	32350	33950	32700	31	10100	500	23620	50	1	6174904	2022	-18.36	17.42	12	0.05	-1784.00	1880.00	76700	20230329	-57.30	30300	20231027	8.09	47750	-31.41	20240116	32600	0.46	20240308	72900	-55.08	20230404	30300	8.09	20231027	1.39	N	389500	500	30 억	1576	N	N	0	N	N
154	20240402	160959	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	33750	-550	5	-1.60	1539470000	46250	150.53	33900	34150	32900	44550	24050	34300	33270.93	0.04	-906	34866	34582	34166	33882	33466	34725	34025	31	10250	500	24010	50	1	6174904	2084	-18.92	17.95	12	0.75	-1784.00	1880.00	83500	20230328	-59.58	30300	20231027	11.39	47750	-29.32	20240116	32600	3.53	20240308	72900	-53.70	20230404	30300	11.39	20231027	1.39	N	389500	500	30 억	2230	N	N	18	N	N
155	20240402	151007	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	33100	-1200	5	-3.50	1288617800	38741	126.09	33900	34150	32900	44550	24050	34300	33262.32	0.04	-93	34866	34582	34166	33882	33466	34725	34025	31	10250	500	24010	50	1	6174904	2044	-18.55	17.61	12	0.63	-1784.00	1880.00	83500	20230328	-60.36	30300	20231027	9.24	47750	-30.68	20240116	32600	1.53	20240308	72900	-54.60	20230404	30300	9.24	20231027	1.39	N	389500	500	30 억	2230	N	N	18	N	N
156	20240402	141009	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	33100	-1200	5	-3.50	1123743750	33744	109.83	33900	34150	32900	44550	24050	34300	33301.97	0.04	-55	34866	34582	34166	33882	33466	34725	34025	31	10250	500	24010	50	1	6174904	2044	-18.55	17.61	12	0.55	-1784.00	1880.00	83500	20230328	-60.36	30300	20231027	9.24	47750	-30.68	20240116	32600	1.53	20240308	72900	-54.60	20230404	30300	9.24	20231027	1.39	N	389500	500	30 억	2230	N	N	18	N	N
157	20240402	130953	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	33050	-1250	5	-3.64	904829000	27111	88.24	33900	34150	33000	44550	24050	34300	33374.91	0.04	-210	34866	34582	34166	33882	33466	34725	34025	31	10250	500	24010	50	1	6174904	2041	-18.53	17.58	12	0.44	-1784.00	1880.00	83500	20230328	-60.42	30300	20231027	9.08	47750	-30.79	20240116	32600	1.38	20240308	72900	-54.66	20230404	30300	9.08	20231027	1.39	N	389500	500	30 억	2230	N	N	18	N	N
158	20240402	120953	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	33100	-1200	5	-3.50	792147400	23707	77.16	33900	34150	33000	44550	24050	34300	33414.00	0.04	63	34866	34582	34166	33882	33466	34725	34025	31	10250	500	24010	50	1	6174904	2044	-18.55	17.61	12	0.38	-1784.00	1880.00	83500	20230328	-60.36	30300	20231027	9.24	47750	-30.68	20240116	32600	1.53	20240308	72900	-54.60	20230404	30300	9.24	20231027	1.39	N	389500	500	30 억	2230	N	N	18	N	N
159	20240402	110954	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	33200	-1100	5	-3.21	555514850	16568	53.93	33900	34150	33200	44550	24050	34300	33529.29	0.04	-1083	34866	34582	34166	33882	33466	34725	34025	31	10250	500	24010	50	1	6174904	2050	-18.61	17.66	12	0.27	-1784.00	1880.00	83500	20230328	-60.24	30300	20231027	9.57	47750	-30.47	20240116	32600	1.84	20240308	72900	-54.46	20230404	30300	9.57	20231027	1.39	N	389500	500	30 억	2230	N	N	18	N	N
160	20240402	100958	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	33550	-750	5	-2.19	409457900	12184	39.66	33900	34150	33300	44550	24050	34300	33606.08	0.04	-1189	34866	34582	34166	33882	33466	34725	34025	31	10250	500	24010	50	1	6174904	2072	-18.81	17.85	12	0.20	-1784.00	1880.00	83500	20230328	-59.82	30300	20231027	10.73	47750	-29.74	20240116	32600	2.91	20240308	72900	-53.98	20230404	30300	10.73	20231027	1.39	N	389500	500	30 억	2230	N	N	18	N	N
161	20240402	090955	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	33950	-350	5	-1.02	70738150	2087	6.79	33900	34150	33700	44550	24050	34300	33894.27	0.04	-918	34866	34582	34166	33882	33466	34725	34025	31	10250	500	24010	50	1	6174904	2096	-19.03	18.06	12	0.03	-1784.00	1880.00	83500	20230328	-59.34	30300	20231027	12.05	47750	-28.90	20240116	32600	4.14	20240308	72900	-53.43	20230404	30300	12.05	20231027	1.39	N	389500	500	30 억	2230	N	N	18	N	N
162	20240401	160953	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	34300	250	2	0.73	1021971100	30089	74.40	34050	34450	33750	44250	23850	34050	33961.28	0.05	-423	34783	34416	34033	33666	33283	34600	33850	31	10200	500	23830	50	1	6174904	2118	-19.23	18.24	12	0.49	-1784.00	1880.00	83500	20230328	-58.92	30300	20231027	13.20	47750	-28.17	20240116	32600	5.21	20240308	72900	-52.95	20230404	30300	13.20	20231027	1.35	N	389500	500	30 억	2915	N	N	18	N	N
163	20240401	150957	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	34050	0	3	0.00	934352400	27528	68.06	34050	34450	33750	44250	23850	34050	33941.89	0.05	-1	34783	34416	34033	33666	33283	34600	33850	31	10200	500	23830	50	1	6174904	2103	-19.09	18.11	12	0.45	-1784.00	1880.00	83500	20230328	-59.22	30300	20231027	12.38	47750	-28.69	20240116	32600	4.45	20240308	72900	-53.29	20230404	30300	12.38	20231027	1.35	N	389500	500	30 억	2915	N	N	0	N	N
164	20240401	140951	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	33950	-100	5	-0.29	694618500	20475	50.63	34050	34450	33750	44250	23850	34050	33925.20	0.05	-70	34783	34416	34033	33666	33283	34600	33850	31	10200	500	23830	50	1	6174904	2096	-19.03	18.06	12	0.33	-1784.00	1880.00	83500	20230328	-59.34	30300	20231027	12.05	47750	-28.90	20240116	32600	4.14	20240308	72900	-53.43	20230404	30300	12.05	20231027	1.35	N	389500	500	30 억	2915	N	N	0	N	N
165	20240401	130948	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	33950	-100	5	-0.29	650829150	19184	47.43	34050	34450	33750	44250	23850	34050	33925.62	0.05	0	34783	34416	34033	33666	33283	34600	33850	31	10200	500	23830	50	1	6174904	2096	-19.03	18.06	12	0.31	-1784.00	1880.00	83500	20230328	-59.34	30300	20231027	12.05	47750	-28.90	20240116	32600	4.14	20240308	72900	-53.43	20230404	30300	12.05	20231027	1.35	N	389500	500	30 억	2915	N	N	0	N	N
166	20240401	120954	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	33900	-150	5	-0.44	604452950	17813	44.04	34050	34450	33800	44250	23850	34050	33933.25	0.05	4	34783	34416	34033	33666	33283	34600	33850	31	10200	500	23830	50	1	6174904	2093	-19.00	18.03	12	0.29	-1784.00	1880.00	83500	20230328	-59.40	30300	20231027	11.88	47750	-29.01	20240116	32600	3.99	20240308	72900	-53.50	20230404	30300	11.88	20231027	1.35	N	389500	500	30 억	2915	N	N	0	N	N
167	20240401	110953	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	34000	-50	5	-0.15	444752400	13095	32.38	34050	34450	33800	44250	23850	34050	33963.53	0.05	-46	34783	34416	34033	33666	33283	34600	33850	31	10200	500	23830	50	1	6174904	2099	-19.06	18.09	12	0.21	-1784.00	1880.00	83500	20230328	-59.28	30300	20231027	12.21	47750	-28.80	20240116	32600	4.29	20240308	72900	-53.36	20230404	30300	12.21	20231027	1.35	N	389500	500	30 억	2915	N	N	0	N	N
168	20240401	100950	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	34000	-50	5	-0.15	206342000	6073	15.02	34050	34450	33800	44250	23850	34050	33976.95	0.05	335	34783	34416	34033	33666	33283	34600	33850	31	10200	500	23830	50	1	6174904	2099	-19.06	18.09	12	0.10	-1784.00	1880.00	83500	20230328	-59.28	30300	20231027	12.21	47750	-28.80	20240116	32600	4.29	20240308	72900	-53.36	20230404	30300	12.21	20231027	1.35	N	389500	500	30 억	2915	N	N	0	N	N
169	20240401	090949	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	33950	-100	5	-0.29	55500550	1631	4.03	34050	34450	33850	44250	23850	34050	34028.54	0.05	-484	34783	34416	34033	33666	33283	34600	33850	31	10200	500	23830	50	1	6174904	2096	-19.03	18.06	12	0.03	-1784.00	1880.00	83500	20230328	-59.34	30300	20231027	12.05	47750	-28.90	20240116	32600	4.14	20240308	72900	-53.43	20230404	30300	12.05	20231027	1.35	N	389500	500	30 억	2915	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History