KissMeData/117730/price/prices-20240401.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160830	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18150	-90	5	-0.49	1760248350	96651	82.15	18380	18470	18100	23700	12770	18240	18212.42	0.10	-5348	18686	18462	18216	17992	17746	18575	18105	89	5460	500	13130	10	1	17837060	3237	-6.41	10.29	12	0.54	-2831.00	1763.00	39500	20230907	-54.05	12640	20230427	43.59	24350	-25.46	20240116	16800	8.04	20240105	39500	-54.05	20230907	13560	33.85	20230512	2.11	N	117730	500	89 억	17549	N	N	9	N	N
3	20240430	150841	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18200	-40	5	-0.22	1646647460	90393	76.83	18380	18470	18100	23700	12770	18240	18216.54	0.10	-3303	18686	18462	18216	17992	17746	18575	18105	89	5460	500	13130	10	1	17837060	3246	-6.43	10.32	12	0.51	-2831.00	1763.00	39500	20230907	-53.92	12640	20230427	43.99	24350	-25.26	20240116	16800	8.33	20240105	39500	-53.92	20230907	13560	34.22	20230512	2.11	N	117730	500	89 억	17549	N	N	0	N	N
4	20240430	140841	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18160	-80	5	-0.44	1483208570	81398	69.19	18380	18470	18100	23700	12770	18240	18221.68	0.10	-2703	18686	18462	18216	17992	17746	18575	18105	89	5460	500	13130	10	1	17837060	3239	-6.41	10.30	12	0.46	-2831.00	1763.00	39500	20230907	-54.03	12640	20230427	43.67	24350	-25.42	20240116	16800	8.10	20240105	39500	-54.03	20230907	13560	33.92	20230512	2.11	N	117730	500	89 억	17549	N	N	0	N	N
5	20240430	130838	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18220	-20	5	-0.11	1127616490	61804	52.53	18380	18470	18110	23700	12770	18240	18245.04	0.10	-5818	18686	18462	18216	17992	17746	18575	18105	89	5460	500	13130	10	1	17837060	3250	-6.44	10.33	12	0.35	-2831.00	1763.00	39500	20230907	-53.87	12640	20230427	44.15	24350	-25.17	20240116	16800	8.45	20240105	39500	-53.87	20230907	13560	34.37	20230512	2.11	N	117730	500	89 억	17549	N	N	0	N	N
6	20240430	120839	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18220	-20	5	-0.11	1006766320	55170	46.89	18380	18470	18110	23700	12770	18240	18248.44	0.10	-5469	18686	18462	18216	17992	17746	18575	18105	89	5460	500	13130	10	1	17837060	3250	-6.44	10.33	12	0.31	-2831.00	1763.00	39500	20230907	-53.87	12640	20230427	44.15	24350	-25.17	20240116	16800	8.45	20240105	39500	-53.87	20230907	13560	34.37	20230512	2.11	N	117730	500	89 억	17549	N	N	0	N	N
7	20240430	110836	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18150	-90	5	-0.49	904864210	49564	42.13	18380	18470	18110	23700	12770	18240	18256.48	0.10	-4869	18686	18462	18216	17992	17746	18575	18105	89	5460	500	13130	10	1	17837060	3237	-6.41	10.29	12	0.28	-2831.00	1763.00	39500	20230907	-54.05	12640	20230427	43.59	24350	-25.46	20240116	16800	8.04	20240105	39500	-54.05	20230907	13560	33.85	20230512	2.11	N	117730	500	89 억	17549	N	N	0	N	N
8	20240430	100838	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18160	-80	5	-0.44	775623350	42443	36.08	18380	18470	18110	23700	12770	18240	18274.47	0.10	-2899	18686	18462	18216	17992	17746	18575	18105	89	5460	500	13130	10	1	17837060	3239	-6.41	10.30	12	0.24	-2831.00	1763.00	39500	20230907	-54.03	12640	20230427	43.67	24350	-25.42	20240116	16800	8.10	20240105	39500	-54.03	20230907	13560	33.92	20230512	2.11	N	117730	500	89 억	17549	N	N	0	N	N
9	20240430	090847	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18270	30	2	0.16	150108790	8231	7.00	18380	18380	18150	23700	12770	18240	18237.01	0.10	-331	18686	18462	18216	17992	17746	18575	18105	89	5460	500	13130	10	1	17837060	3259	-6.45	10.36	12	0.05	-2831.00	1763.00	39500	20230907	-53.75	12640	20230427	44.54	24350	-24.97	20240116	16800	8.75	20240105	39500	-53.75	20230907	13560	34.73	20230512	2.11	N	117730	500	89 억	17549	N	N	0	N	N
10	20240429	160826	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18240	330	2	1.84	2112513330	116120	146.79	17970	18440	17970	23250	12540	17910	18192.44	0.03	11663	18270	18090	18000	17820	17730	18045	17775	89	5340	500	12890	10	1	17837060	3253	-6.44	10.35	12	0.65	-2831.00	1763.00	39500	20230907	-53.82	12640	20230427	44.30	24350	-25.09	20240116	16800	8.57	20240105	39500	-53.82	20230907	13560	34.51	20230512	2.12	N	117730	500	89 억	5103	N	N	0	N	N
11	20240429	150838	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18220	310	2	1.73	2011970250	110604	139.82	17970	18440	17970	23250	12540	17910	18190.75	0.03	10735	18270	18090	18000	17820	17730	18045	17775	89	5340	500	12890	10	1	17837060	3250	-6.44	10.33	12	0.62	-2831.00	1763.00	39500	20230907	-53.87	12640	20230427	44.15	24350	-25.17	20240116	16800	8.45	20240105	39500	-53.87	20230907	13560	34.37	20230512	2.12	N	117730	500	89 억	5103	N	N	0	N	N
12	20240429	140804	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18280	370	2	2.07	1774307840	97558	123.33	17970	18440	17970	23250	12540	17910	18187.21	0.03	8520	18270	18090	18000	17820	17730	18045	17775	89	5340	500	12890	10	1	17837060	3261	-6.46	10.37	12	0.55	-2831.00	1763.00	39500	20230907	-53.72	12640	20230427	44.62	24350	-24.93	20240116	16800	8.81	20240105	39500	-53.72	20230907	13560	34.81	20230512	2.12	N	117730	500	89 억	5103	N	N	0	N	N
13	20240429	130837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18170	260	2	1.45	1591938720	87569	110.70	17970	18440	17970	23250	12540	17910	18179.25	0.03	8047	18270	18090	18000	17820	17730	18045	17775	89	5340	500	12890	10	1	17837060	3241	-6.42	10.31	12	0.49	-2831.00	1763.00	39500	20230907	-54.00	12640	20230427	43.75	24350	-25.38	20240116	16800	8.15	20240105	39500	-54.00	20230907	13560	34.00	20230512	2.12	N	117730	500	89 억	5103	N	N	0	N	N
14	20240429	120837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18150	240	2	1.34	1356412600	74611	94.32	17970	18440	17970	23250	12540	17910	18179.79	0.03	6836	18270	18090	18000	17820	17730	18045	17775	89	5340	500	12890	10	1	17837060	3237	-6.41	10.29	12	0.42	-2831.00	1763.00	39500	20230907	-54.05	12640	20230427	43.59	24350	-25.46	20240116	16800	8.04	20240105	39500	-54.05	20230907	13560	33.85	20230512	2.12	N	117730	500	89 억	5103	N	N	0	N	N
15	20240429	110811	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18350	440	2	2.46	1108446620	61004	77.12	17970	18440	17970	23250	12540	17910	18170.06	0.03	7739	18270	18090	18000	17820	17730	18045	17775	89	5340	500	12890	10	1	17837060	3273	-6.48	10.41	12	0.34	-2831.00	1763.00	39500	20230907	-53.54	12640	20230427	45.17	24350	-24.64	20240116	16800	9.23	20240105	39500	-53.54	20230907	13560	35.32	20230512	2.12	N	117730	500	89 억	5103	N	N	0	N	N
16	20240429	100836	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18060	150	2	0.84	453773090	25102	31.73	17970	18150	17970	23250	12540	17910	18077.17	0.03	1714	18270	18090	18000	17820	17730	18045	17775	89	5340	500	12890	10	1	17837060	3221	-6.38	10.24	12	0.14	-2831.00	1763.00	39500	20230907	-54.28	12640	20230427	42.88	24350	-25.83	20240116	16800	7.50	20240105	39500	-54.28	20230907	13560	33.19	20230512	2.12	N	117730	500	89 억	5103	N	N	0	N	N
17	20240429	090836	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18050	140	2	0.78	70063610	3887	4.91	17970	18090	17970	23250	12540	17910	18025.11	0.03	1205	18270	18090	18000	17820	17730	18045	17775	89	5340	500	12890	10	1	17837060	3220	-6.38	10.24	12	0.02	-2831.00	1763.00	39500	20230907	-54.30	12640	20230427	42.80	24350	-25.87	20240116	16800	7.44	20240105	39500	-54.30	20230907	13560	33.11	20230512	2.12	N	117730	500	89 억	5103	N	N	0	N	N
18	20240426	160832	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17910	-60	5	-0.33	1422535080	78879	86.32	18010	18180	17910	23350	12580	17970	18035.12	0.02	1682	18563	18266	18113	17816	17663	18190	17740	89	5380	500	12930	10	1	17837060	3195	-6.33	10.16	12	0.44	-2831.00	1763.00	39500	20230907	-54.66	12640	20230427	41.69	24350	-26.45	20240116	16800	6.61	20240105	39500	-54.66	20230907	12640	41.69	20230427	2.11	N	117730	500	89 억	3416	N	N	278	N	N
19	20240426	150833	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17960	-10	5	-0.06	1291456960	71570	78.32	18010	18180	17940	23350	12580	17970	18044.84	0.02	1685	18563	18266	18113	17816	17663	18190	17740	89	5380	500	12930	10	1	17837060	3204	-6.34	10.19	12	0.40	-2831.00	1763.00	39500	20230907	-54.53	12640	20230427	42.09	24350	-26.24	20240116	16800	6.90	20240105	39500	-54.53	20230907	12640	42.09	20230427	2.11	N	117730	500	89 억	3416	N	N	278	N	N
20	20240426	140831	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17990	20	2	0.11	1081346820	59872	65.52	18010	18180	17950	23350	12580	17970	18061.23	0.02	1621	18563	18266	18113	17816	17663	18190	17740	89	5380	500	12930	10	1	17837060	3209	-6.35	10.20	12	0.34	-2831.00	1763.00	39500	20230907	-54.46	12640	20230427	42.33	24350	-26.12	20240116	16800	7.08	20240105	39500	-54.46	20230907	12640	42.33	20230427	2.11	N	117730	500	89 억	3416	N	N	278	N	N
21	20240426	130833	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18030	60	2	0.33	904374540	50030	54.75	18010	18180	17970	23350	12580	17970	18077.00	0.02	1630	18563	18266	18113	17816	17663	18190	17740	89	5380	500	12930	10	1	17837060	3216	-6.37	10.23	12	0.28	-2831.00	1763.00	39500	20230907	-54.35	12640	20230427	42.64	24350	-25.95	20240116	16800	7.32	20240105	39500	-54.35	20230907	12640	42.64	20230427	2.11	N	117730	500	89 억	3416	N	N	278	N	N
22	20240426	120830	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18030	60	2	0.33	848116230	46913	51.34	18010	18180	17970	23350	12580	17970	18078.88	0.02	1717	18563	18266	18113	17816	17663	18190	17740	89	5380	500	12930	10	1	17837060	3216	-6.37	10.23	12	0.26	-2831.00	1763.00	39500	20230907	-54.35	12640	20230427	42.64	24350	-25.95	20240116	16800	7.32	20240105	39500	-54.35	20230907	12640	42.64	20230427	2.11	N	117730	500	89 억	3416	N	N	278	N	N
23	20240426	110830	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18150	180	2	1.00	687087940	37981	41.56	18010	18180	17970	23350	12580	17970	18090.83	0.02	1532	18563	18266	18113	17816	17663	18190	17740	89	5380	500	12930	10	1	17837060	3237	-6.41	10.29	12	0.21	-2831.00	1763.00	39500	20230907	-54.05	12640	20230427	43.59	24350	-25.46	20240116	16800	8.04	20240105	39500	-54.05	20230907	12640	43.59	20230427	2.11	N	117730	500	89 억	3416	N	N	278	N	N
24	20240426	100829	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18110	140	2	0.78	458813320	25349	27.74	18010	18180	17970	23350	12580	17970	18100.71	0.02	2091	18563	18266	18113	17816	17663	18190	17740	89	5380	500	12930	10	1	17837060	3230	-6.40	10.27	12	0.14	-2831.00	1763.00	39500	20230907	-54.15	12640	20230427	43.28	24350	-25.63	20240116	16800	7.80	20240105	39500	-54.15	20230907	12640	43.28	20230427	2.11	N	117730	500	89 억	3416	N	N	278	N	N
25	20240426	090835	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18020	50	2	0.28	73913750	4106	4.49	18010	18150	17970	23350	12580	17970	18002.72	0.02	109	18563	18266	18113	17816	17663	18190	17740	89	5380	500	12930	10	1	17837060	3214	-6.37	10.22	12	0.02	-2831.00	1763.00	39500	20230907	-54.38	12640	20230427	42.56	24350	-26.00	20240116	16800	7.26	20240105	39500	-54.38	20230907	12640	42.56	20230427	2.11	N	117730	500	89 억	3416	N	N	278	N	N
26	20240425	160826	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17970	-190	5	-1.05	1625490450	89751	70.72	18110	18410	17960	23600	12720	18160	18111.69	0.09	-12487	18386	18272	18136	18022	17886	18330	18080	89	5440	500	13070	10	1	17837060	3205	-6.35	10.19	12	0.50	-2831.00	1763.00	39500	20230907	-54.51	12640	20230427	42.17	24350	-26.20	20240116	16800	6.96	20240105	39500	-54.51	20230907	12640	42.17	20230427	2.12	N	117730	500	89 억	15821	N	N	278	N	N
27	20240425	150831	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17980	-180	5	-0.99	1473769220	81309	64.07	18110	18410	17960	23600	12720	18160	18125.53	0.09	-10048	18386	18272	18136	18022	17886	18330	18080	89	5440	500	13070	10	1	17837060	3207	-6.35	10.20	12	0.46	-2831.00	1763.00	39500	20230907	-54.48	12640	20230427	42.25	24350	-26.16	20240116	16800	7.02	20240105	39500	-54.48	20230907	12640	42.25	20230427	2.12	N	117730	500	89 억	15821	N	N	0	N	N
28	20240425	140828	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18000	-160	5	-0.88	1366999140	75375	59.39	18110	18410	17960	23600	12720	18160	18135.97	0.09	-9955	18386	18272	18136	18022	17886	18330	18080	89	5440	500	13070	10	1	17837060	3211	-6.36	10.21	12	0.42	-2831.00	1763.00	39500	20230907	-54.43	12640	20230427	42.41	24350	-26.08	20240116	16800	7.14	20240105	39500	-54.43	20230907	12640	42.41	20230427	2.12	N	117730	500	89 억	15821	N	N	0	N	N
29	20240425	130830	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18020	-140	5	-0.77	1201136010	66165	52.13	18110	18410	17960	23600	12720	18160	18153.64	0.09	-9636	18386	18272	18136	18022	17886	18330	18080	89	5440	500	13070	10	1	17837060	3214	-6.37	10.22	12	0.37	-2831.00	1763.00	39500	20230907	-54.38	12640	20230427	42.56	24350	-26.00	20240116	16800	7.26	20240105	39500	-54.38	20230907	12640	42.56	20230427	2.12	N	117730	500	89 억	15821	N	N	0	N	N
30	20240425	120826	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18060	-100	5	-0.55	1119946750	61663	48.59	18110	18410	17960	23600	12720	18160	18162.38	0.09	-9204	18386	18272	18136	18022	17886	18330	18080	89	5440	500	13070	10	1	17837060	3221	-6.38	10.24	12	0.35	-2831.00	1763.00	39500	20230907	-54.28	12640	20230427	42.88	24350	-25.83	20240116	16800	7.50	20240105	39500	-54.28	20230907	12640	42.88	20230427	2.12	N	117730	500	89 억	15821	N	N	0	N	N
31	20240425	110828	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18120	-40	5	-0.22	940344320	51705	40.74	18110	18410	17960	23600	12720	18160	18186.73	0.09	-6862	18386	18272	18136	18022	17886	18330	18080	89	5440	500	13070	10	1	17837060	3232	-6.40	10.28	12	0.29	-2831.00	1763.00	39500	20230907	-54.13	12640	20230427	43.35	24350	-25.59	20240116	16800	7.86	20240105	39500	-54.13	20230907	12640	43.35	20230427	2.12	N	117730	500	89 억	15821	N	N	0	N	N
32	20240425	100828	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18220	60	2	0.33	721862320	39646	31.24	18110	18410	17960	23600	12720	18160	18207.72	0.09	-1229	18386	18272	18136	18022	17886	18330	18080	89	5440	500	13070	10	1	17837060	3250	-6.44	10.33	12	0.22	-2831.00	1763.00	39500	20230907	-53.87	12640	20230427	44.15	24350	-25.17	20240116	16800	8.45	20240105	39500	-53.87	20230907	12640	44.15	20230427	2.12	N	117730	500	89 억	15821	N	N	0	N	N
33	20240425	090830	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18130	-30	5	-0.17	85201970	4726	3.72	18110	18130	17960	23600	12720	18160	18027.73	0.09	-970	18386	18272	18136	18022	17886	18330	18080	89	5440	500	13070	10	1	17837060	3234	-6.40	10.28	12	0.03	-2831.00	1763.00	39500	20230907	-54.10	12640	20230427	43.43	24350	-25.54	20240116	16800	7.92	20240105	39500	-54.10	20230907	12640	43.43	20230427	2.12	N	117730	500	89 억	15821	N	N	0	N	N
34	20240424	160810	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18160	190	2	1.06	2278929180	125793	176.90	18100	18250	18000	23350	12580	17970	18116.62	0.06	4085	18503	18236	18033	17766	17563	18135	17665	89	5380	500	12930	10	1	17837060	3239	-6.41	10.30	12	0.71	-2831.00	1763.00	39500	20230907	-54.03	12640	20230427	43.67	24350	-25.42	20240116	16800	8.10	20240105	39500	-54.03	20230907	12640	43.67	20230427	2.09	N	117730	500	89 억	10825	N	N	474	N	N
35	20240424	150824	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18150	180	2	1.00	2216320250	122344	172.05	18100	18250	18000	23350	12580	17970	18115.61	0.06	4261	18503	18236	18033	17766	17563	18135	17665	89	5380	500	12930	10	1	17837060	3237	-6.41	10.29	12	0.69	-2831.00	1763.00	39500	20230907	-54.05	12640	20230427	43.59	24350	-25.46	20240116	16800	8.04	20240105	39500	-54.05	20230907	12640	43.59	20230427	2.09	N	117730	500	89 억	10825	N	N	474	N	N
36	20240424	140824	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18170	200	2	1.11	1891333330	104467	146.91	18100	18250	18000	23350	12580	17970	18104.74	0.06	6174	18503	18236	18033	17766	17563	18135	17665	89	5380	500	12930	10	1	17837060	3241	-6.42	10.31	12	0.59	-2831.00	1763.00	39500	20230907	-54.00	12640	20230427	43.75	24350	-25.38	20240116	16800	8.15	20240105	39500	-54.00	20230907	12640	43.75	20230427	2.09	N	117730	500	89 억	10825	N	N	474	N	N
37	20240424	130829	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18100	130	2	0.72	1375444030	75915	106.76	18100	18250	18000	23350	12580	17970	18118.43	0.06	1958	18503	18236	18033	17766	17563	18135	17665	89	5380	500	12930	10	1	17837060	3229	-6.39	10.27	12	0.43	-2831.00	1763.00	39500	20230907	-54.18	12640	20230427	43.20	24350	-25.67	20240116	16800	7.74	20240105	39500	-54.18	20230907	12640	43.20	20230427	2.09	N	117730	500	89 억	10825	N	N	474	N	N
38	20240424	120825	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18090	120	2	0.67	1147050470	63278	88.98	18100	18250	18000	23350	12580	17970	18127.43	0.06	1880	18503	18236	18033	17766	17563	18135	17665	89	5380	500	12930	10	1	17837060	3227	-6.39	10.26	12	0.35	-2831.00	1763.00	39500	20230907	-54.20	12640	20230427	43.12	24350	-25.71	20240116	16800	7.68	20240105	39500	-54.20	20230907	12640	43.12	20230427	2.09	N	117730	500	89 억	10825	N	N	474	N	N
39	20240424	110824	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18090	120	2	0.67	990679240	54630	76.82	18100	18250	18000	23350	12580	17970	18134.68	0.06	2174	18503	18236	18033	17766	17563	18135	17665	89	5380	500	12930	10	1	17837060	3227	-6.39	10.26	12	0.31	-2831.00	1763.00	39500	20230907	-54.20	12640	20230427	43.12	24350	-25.71	20240116	16800	7.68	20240105	39500	-54.20	20230907	12640	43.12	20230427	2.09	N	117730	500	89 억	10825	N	N	474	N	N
40	20240424	100822	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18200	230	2	1.28	722414820	39841	56.03	18100	18250	18000	23350	12580	17970	18132.90	0.06	6326	18503	18236	18033	17766	17563	18135	17665	89	5380	500	12930	10	1	17837060	3246	-6.43	10.32	12	0.22	-2831.00	1763.00	39500	20230907	-53.92	12640	20230427	43.99	24350	-25.26	20240116	16800	8.33	20240105	39500	-53.92	20230907	12640	43.99	20230427	2.09	N	117730	500	89 억	10825	N	N	474	N	N
41	20240424	090825	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18060	90	2	0.50	125875970	6965	9.79	18100	18220	18000	23350	12580	17970	18074.29	0.06	2679	18503	18236	18033	17766	17563	18135	17665	89	5380	500	12930	10	1	17837060	3221	-6.38	10.24	12	0.04	-2831.00	1763.00	39500	20230907	-54.28	12640	20230427	42.88	24350	-25.83	20240116	16800	7.50	20240105	39500	-54.28	20230907	12640	42.88	20230427	2.09	N	117730	500	89 억	10825	N	N	474	N	N
42	20240423	160800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17970	-50	5	-0.28	1279637460	70896	64.37	18200	18300	17830	23400	12620	18020	18049.50	0.07	-1301	18726	18372	17866	17512	17006	18450	17590	89	5380	500	12970	10	1	17837060	3205	-6.35	10.19	12	0.40	-2831.00	1763.00	39500	20230907	-54.51	12640	20230427	42.17	24350	-26.20	20240116	16800	6.96	20240105	39500	-54.51	20230907	12640	42.17	20230427	2.11	N	117730	500	89 억	12126	N	N	474	N	N
43	20240423	150821	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17960	-60	5	-0.33	1199961910	66461	60.34	18200	18300	17830	23400	12620	18020	18055.13	0.07	-612	18726	18372	17866	17512	17006	18450	17590	89	5380	500	12970	10	1	17837060	3204	-6.34	10.19	12	0.37	-2831.00	1763.00	39500	20230907	-54.53	12640	20230427	42.09	24350	-26.24	20240116	16800	6.90	20240105	39500	-54.53	20230907	12640	42.09	20230427	2.11	N	117730	500	89 억	12126	N	N	55	N	N
44	20240423	140820	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17980	-40	5	-0.22	1031351260	57081	51.82	18200	18300	17830	23400	12620	18020	18068.21	0.07	-1091	18726	18372	17866	17512	17006	18450	17590	89	5380	500	12970	10	1	17837060	3207	-6.35	10.20	12	0.32	-2831.00	1763.00	39500	20230907	-54.48	12640	20230427	42.25	24350	-26.16	20240116	16800	7.02	20240105	39500	-54.48	20230907	12640	42.25	20230427	2.11	N	117730	500	89 억	12126	N	N	55	N	N
45	20240423	130818	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17980	-40	5	-0.22	922344750	51012	46.31	18200	18300	17830	23400	12620	18020	18080.94	0.07	-1091	18726	18372	17866	17512	17006	18450	17590	89	5380	500	12970	10	1	17837060	3207	-6.35	10.20	12	0.29	-2831.00	1763.00	39500	20230907	-54.48	12640	20230427	42.25	24350	-26.16	20240116	16800	7.02	20240105	39500	-54.48	20230907	12640	42.25	20230427	2.11	N	117730	500	89 억	12126	N	N	55	N	N
46	20240423	120819	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18010	-10	5	-0.06	850913260	47042	42.71	18200	18300	17830	23400	12620	18020	18088.37	0.07	-926	18726	18372	17866	17512	17006	18450	17590	89	5380	500	12970	10	1	17837060	3212	-6.36	10.22	12	0.26	-2831.00	1763.00	39500	20230907	-54.41	12640	20230427	42.48	24350	-26.04	20240116	16800	7.20	20240105	39500	-54.41	20230907	12640	42.48	20230427	2.11	N	117730	500	89 억	12126	N	N	55	N	N
47	20240423	110820	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17890	-130	5	-0.72	725761050	40065	36.37	18200	18300	17830	23400	12620	18020	18114.59	0.07	-758	18726	18372	17866	17512	17006	18450	17590	89	5380	500	12970	10	1	17837060	3191	-6.32	10.15	12	0.22	-2831.00	1763.00	39500	20230907	-54.71	12640	20230427	41.53	24350	-26.53	20240116	16800	6.49	20240105	39500	-54.71	20230907	12640	41.53	20230427	2.11	N	117730	500	89 억	12126	N	N	55	N	N
48	20240423	100819	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18120	100	2	0.55	458726310	25253	22.93	18200	18300	18070	23400	12620	18020	18165.22	0.07	2028	18726	18372	17866	17512	17006	18450	17590	89	5380	500	12970	10	1	17837060	3232	-6.40	10.28	12	0.14	-2831.00	1763.00	39500	20230907	-54.13	12640	20230427	43.35	24350	-25.59	20240116	16800	7.86	20240105	39500	-54.13	20230907	12640	43.35	20230427	2.11	N	117730	500	89 억	12126	N	N	55	N	N
49	20240423	090819	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18260	240	2	1.33	93967920	5158	4.68	18200	18300	18080	23400	12620	18020	18217.90	0.07	2261	18726	18372	17866	17512	17006	18450	17590	89	5380	500	12970	10	1	17837060	3257	-6.45	10.36	12	0.03	-2831.00	1763.00	39500	20230907	-53.77	12640	20230427	44.46	24350	-25.01	20240116	16800	8.69	20240105	39500	-53.77	20230907	12640	44.46	20230427	2.11	N	117730	500	89 억	12126	N	N	55	N	N
50	20240422	160816	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18020	70	2	0.39	1971110900	109347	72.42	18020	18220	17360	23300	12570	17950	18026.23	0.06	120	18970	18460	17980	17470	16990	18220	17230	89	5350	500	12920	10	1	17837060	3214	-6.37	10.22	12	0.61	-2831.00	1763.00	39500	20230907	-54.38	12640	20230427	42.56	24350	-26.00	20240116	16800	7.26	20240105	39500	-54.38	20230907	12640	42.56	20230427	2.10	N	117730	500	89 억	10419	N	N	55	N	N
51	20240422	150816	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17930	-20	5	-0.11	1857770680	103038	68.25	18020	18220	17360	23300	12570	17950	18029.96	0.06	371	18970	18460	17980	17470	16990	18220	17230	89	5350	500	12920	10	1	17837060	3198	-6.33	10.17	12	0.58	-2831.00	1763.00	39500	20230907	-54.61	12640	20230427	41.85	24350	-26.37	20240116	16800	6.73	20240105	39500	-54.61	20230907	12640	41.85	20230427	2.10	N	117730	500	89 억	10419	N	N	74	N	N
52	20240422	140816	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17910	-40	5	-0.22	1634490280	90538	59.97	18020	18220	17360	23300	12570	17950	18053.09	0.06	-595	18970	18460	17980	17470	16990	18220	17230	89	5350	500	12920	10	1	17837060	3195	-6.33	10.16	12	0.51	-2831.00	1763.00	39500	20230907	-54.66	12640	20230427	41.69	24350	-26.45	20240116	16800	6.61	20240105	39500	-54.66	20230907	12640	41.69	20230427	2.10	N	117730	500	89 억	10419	N	N	74	N	N
53	20240422	130814	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18090	140	2	0.78	1355387790	75029	49.69	18020	18220	17360	23300	12570	17950	18064.85	0.06	613	18970	18460	17980	17470	16990	18220	17230	89	5350	500	12920	10	1	17837060	3227	-6.39	10.26	12	0.42	-2831.00	1763.00	39500	20230907	-54.20	12640	20230427	43.12	24350	-25.71	20240116	16800	7.68	20240105	39500	-54.20	20230907	12640	43.12	20230427	2.10	N	117730	500	89 억	10419	N	N	74	N	N
54	20240422	120813	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18070	120	2	0.67	1259386580	69717	46.18	18020	18220	17360	23300	12570	17950	18064.27	0.06	463	18970	18460	17980	17470	16990	18220	17230	89	5350	500	12920	10	1	17837060	3223	-6.38	10.25	12	0.39	-2831.00	1763.00	39500	20230907	-54.25	12640	20230427	42.96	24350	-25.79	20240116	16800	7.56	20240105	39500	-54.25	20230907	12640	42.96	20230427	2.10	N	117730	500	89 억	10419	N	N	74	N	N
55	20240422	110814	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18150	200	2	1.11	1058340750	58588	38.80	18020	18220	17360	23300	12570	17950	18064.12	0.06	2144	18970	18460	17980	17470	16990	18220	17230	89	5350	500	12920	10	1	17837060	3237	-6.41	10.29	12	0.33	-2831.00	1763.00	39500	20230907	-54.05	12640	20230427	43.59	24350	-25.46	20240116	16800	8.04	20240105	39500	-54.05	20230907	12640	43.59	20230427	2.10	N	117730	500	89 억	10419	N	N	74	N	N
56	20240422	100815	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18120	170	2	0.95	810677180	44933	29.76	18020	18200	17360	23300	12570	17950	18041.91	0.06	1987	18970	18460	17980	17470	16990	18220	17230	89	5350	500	12920	10	1	17837060	3232	-6.40	10.28	12	0.25	-2831.00	1763.00	39500	20230907	-54.13	12640	20230427	43.35	24350	-25.59	20240116	16800	7.86	20240105	39500	-54.13	20230907	12640	43.35	20230427	2.10	N	117730	500	89 억	10419	N	N	74	N	N
57	20240422	090814	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18000	50	2	0.28	204181640	11458	7.59	18020	18100	17360	23300	12570	17950	17820.01	0.06	558	18970	18460	17980	17470	16990	18220	17230	89	5350	500	12920	10	1	17837060	3211	-6.36	10.21	12	0.06	-2831.00	1763.00	39500	20230907	-54.43	12640	20230427	42.41	24350	-26.08	20240116	16800	7.14	20240105	39500	-54.43	20230907	12640	42.41	20230427	2.10	N	117730	500	89 억	10419	N	N	74	N	N
58	20240419	160738	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17950	-420	5	-2.29	2677892460	150111	158.69	18370	18490	17500	23850	12860	18370	17839.32	0.10	-6045	18836	18602	18256	18022	17676	18720	18140	89	5480	500	13220	10	1	17837060	3202	-6.34	10.18	12	0.84	-2831.00	1763.00	39500	20230907	-54.56	12640	20230427	42.01	24350	-26.28	20240116	16800	6.85	20240105	39500	-54.56	20230907	12640	42.01	20230427	2.11	N	117730	500	89 억	18234	N	N	74	N	N
59	20240419	150746	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17960	-410	5	-2.23	2533308430	142051	150.17	18370	18490	17500	23850	12860	18370	17833.80	0.10	-5916	18836	18602	18256	18022	17676	18720	18140	89	5480	500	13220	10	1	17837060	3204	-6.34	10.19	12	0.80	-2831.00	1763.00	39500	20230907	-54.53	12640	20230427	42.09	24350	-26.24	20240116	16800	6.90	20240105	39500	-54.53	20230907	12640	42.09	20230427	2.11	N	117730	500	89 억	18234	N	N	0	N	N
60	20240419	140739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17960	-410	5	-2.23	2358910650	132338	139.90	18370	18490	17500	23850	12860	18370	17824.89	0.10	-6016	18836	18602	18256	18022	17676	18720	18140	89	5480	500	13220	10	1	17837060	3204	-6.34	10.19	12	0.74	-2831.00	1763.00	39500	20230907	-54.53	12640	20230427	42.09	24350	-26.24	20240116	16800	6.90	20240105	39500	-54.53	20230907	12640	42.09	20230427	2.11	N	117730	500	89 억	18234	N	N	0	N	N
61	20240419	130739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17950	-420	5	-2.29	2249988380	126274	133.49	18370	18490	17500	23850	12860	18370	17818.30	0.10	-6044	18836	18602	18256	18022	17676	18720	18140	89	5480	500	13220	10	1	17837060	3202	-6.34	10.18	12	0.71	-2831.00	1763.00	39500	20230907	-54.56	12640	20230427	42.01	24350	-26.28	20240116	16800	6.85	20240105	39500	-54.56	20230907	12640	42.01	20230427	2.11	N	117730	500	89 억	18234	N	N	0	N	N
62	20240419	120736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17640	-730	5	-3.97	2039983510	114468	121.01	18370	18490	17500	23850	12860	18370	17821.43	0.10	-5546	18836	18602	18256	18022	17676	18720	18140	89	5480	500	13220	10	1	17837060	3146	-6.23	10.01	12	0.64	-2831.00	1763.00	39500	20230907	-55.34	12640	20230427	39.56	24350	-27.56	20240116	16800	5.00	20240105	39500	-55.34	20230907	12640	39.56	20230427	2.11	N	117730	500	89 억	18234	N	N	0	N	N
63	20240419	110745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17610	-760	5	-4.14	1357699570	75578	79.90	18370	18490	17610	23850	12860	18370	17964.22	0.10	-15367	18836	18602	18256	18022	17676	18720	18140	89	5480	500	13220	10	1	17837060	3141	-6.22	9.99	12	0.42	-2831.00	1763.00	39500	20230907	-55.42	12640	20230427	39.32	24350	-27.68	20240116	16800	4.82	20240105	39500	-55.42	20230907	12640	39.32	20230427	2.11	N	117730	500	89 억	18234	N	N	0	N	N
64	20240419	100742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18050	-320	5	-1.74	526759910	29077	30.74	18370	18490	17920	23850	12860	18370	18116.03	0.10	-5906	18836	18602	18256	18022	17676	18720	18140	89	5480	500	13220	10	1	17837060	3220	-6.38	10.24	12	0.16	-2831.00	1763.00	39500	20230907	-54.30	12640	20230427	42.80	24350	-25.87	20240116	16800	7.44	20240105	39500	-54.30	20230907	12640	42.80	20230427	2.11	N	117730	500	89 억	18234	N	N	0	N	N
65	20240419	090735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18240	-130	5	-0.71	131174710	7146	7.55	18370	18490	18240	23850	12860	18370	18356.38	0.10	-2937	18836	18602	18256	18022	17676	18720	18140	89	5480	500	13220	10	1	17837060	3253	-6.44	10.35	12	0.04	-2831.00	1763.00	39500	20230907	-53.82	12640	20230427	44.30	24350	-25.09	20240116	16800	8.57	20240105	39500	-53.82	20230907	12640	44.30	20230427	2.11	N	117730	500	89 억	18234	N	N	0	N	N
66	20240418	160736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18370	460	2	2.57	1711799060	93360	42.05	17910	18490	17910	23250	12540	17910	18335.40	0.08	3617	19210	18560	18040	17390	16870	18885	17715	89	5340	500	12890	10	1	17837060	3277	-6.49	10.42	12	0.52	-2831.00	1763.00	39500	20230907	-53.49	10680	20230412	72.00	24350	-24.56	20240116	16800	9.35	20240105	39500	-53.49	20230907	12640	45.33	20230427	2.20	N	117730	500	89 억	13917	N	N	4	N	N
67	20240418	150735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18420	510	2	2.85	1589323690	86698	39.05	17910	18490	17910	23250	12540	17910	18331.72	0.08	4145	19210	18560	18040	17390	16870	18885	17715	89	5340	500	12890	10	1	17837060	3286	-6.51	10.45	12	0.49	-2831.00	1763.00	39500	20230907	-53.37	10680	20230412	72.47	24350	-24.35	20240116	16800	9.64	20240105	39500	-53.37	20230907	12640	45.73	20230427	2.20	N	117730	500	89 억	13917	N	N	4	N	N
68	20240418	140741	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18310	400	2	2.23	1344710110	73423	33.07	17910	18460	17910	23250	12540	17910	18314.56	0.08	249	19210	18560	18040	17390	16870	18885	17715	89	5340	500	12890	10	1	17837060	3266	-6.47	10.39	12	0.41	-2831.00	1763.00	39500	20230907	-53.65	10680	20230412	71.44	24350	-24.80	20240116	16800	8.99	20240105	39500	-53.65	20230907	12640	44.86	20230427	2.20	N	117730	500	89 억	13917	N	N	4	N	N
69	20240418	130735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18460	550	2	3.07	1163327890	63542	28.62	17910	18460	17910	23250	12540	17910	18308.02	0.08	2560	19210	18560	18040	17390	16870	18885	17715	89	5340	500	12890	10	1	17837060	3293	-6.52	10.47	12	0.36	-2831.00	1763.00	39500	20230907	-53.27	10680	20230412	72.85	24350	-24.19	20240116	16800	9.88	20240105	39500	-53.27	20230907	12640	46.04	20230427	2.20	N	117730	500	89 억	13917	N	N	4	N	N
70	20240418	120734	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18420	510	2	2.85	1001505930	54768	24.67	17910	18420	17910	23250	12540	17910	18286.33	0.08	1609	19210	18560	18040	17390	16870	18885	17715	89	5340	500	12890	10	1	17837060	3286	-6.51	10.45	12	0.31	-2831.00	1763.00	39500	20230907	-53.37	10680	20230412	72.47	24350	-24.35	20240116	16800	9.64	20240105	39500	-53.37	20230907	12640	45.73	20230427	2.20	N	117730	500	89 억	13917	N	N	4	N	N
71	20240418	110736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18330	420	2	2.35	796524560	43602	19.64	17910	18380	17910	23250	12540	17910	18268.07	0.08	744	19210	18560	18040	17390	16870	18885	17715	89	5340	500	12890	10	1	17837060	3270	-6.47	10.40	12	0.24	-2831.00	1763.00	39500	20230907	-53.59	10680	20230412	71.63	24350	-24.72	20240116	16800	9.11	20240105	39500	-53.59	20230907	12640	45.02	20230427	2.20	N	117730	500	89 억	13917	N	N	4	N	N
72	20240418	100736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18320	410	2	2.29	591490780	32397	14.59	17910	18380	17910	23250	12540	17910	18257.58	0.08	-53	19210	18560	18040	17390	16870	18885	17715	89	5340	500	12890	10	1	17837060	3268	-6.47	10.39	12	0.18	-2831.00	1763.00	39500	20230907	-53.62	10680	20230412	71.54	24350	-24.76	20240116	16800	9.05	20240105	39500	-53.62	20230907	12640	44.94	20230427	2.20	N	117730	500	89 억	13917	N	N	4	N	N
73	20240418	090735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18270	360	2	2.01	102945530	5690	2.56	17910	18270	17910	23250	12540	17910	18092.36	0.08	266	19210	18560	18040	17390	16870	18885	17715	89	5340	500	12890	10	1	17837060	3259	-6.45	10.36	12	0.03	-2831.00	1763.00	39500	20230907	-53.75	10680	20230412	71.07	24350	-24.97	20240116	16800	8.75	20240105	39500	-53.75	20230907	12640	44.54	20230427	2.20	N	117730	500	89 억	13917	N	N	4	N	N
74	20240417	160729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17910	450	2	2.58	3979162620	219813	51.54	17520	18690	17520	22650	12230	17460	18102.79	0.03	8180	19000	18230	17840	17070	16680	18035	16875	89	5190	500	12570	10	1	17837060	3195	-6.33	10.16	12	1.23	-2831.00	1763.00	39500	20230907	-54.66	9170	20230411	95.31	24350	-26.45	20240116	16800	6.61	20240105	39500	-54.66	20230907	12640	41.69	20230427	2.21	N	117730	500	89 억	5426	N	N	4	N	N
75	20240417	150742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17880	420	2	2.41	3830524270	211512	49.60	17520	18690	17520	22650	12230	17460	18110.35	0.03	8285	19000	18230	17840	17070	16680	18035	16875	89	5190	500	12570	10	1	17837060	3189	-6.32	10.14	12	1.19	-2831.00	1763.00	39500	20230907	-54.73	9170	20230411	94.98	24350	-26.57	20240116	16800	6.43	20240105	39500	-54.73	20230907	12640	41.46	20230427	2.21	N	117730	500	89 억	5426	N	N	0	N	N
76	20240417	140735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18170	710	2	4.07	3482396870	192165	45.06	17520	18690	17520	22650	12230	17460	18122.08	0.03	11623	19000	18230	17840	17070	16680	18035	16875	89	5190	500	12570	10	1	17837060	3241	-6.42	10.31	12	1.08	-2831.00	1763.00	39500	20230907	-54.00	9170	20230411	98.15	24350	-25.38	20240116	16800	8.15	20240105	39500	-54.00	20230907	12640	43.75	20230427	2.21	N	117730	500	89 억	5426	N	N	0	N	N
77	20240417	130737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18040	580	2	3.32	3102222310	171097	40.12	17520	18690	17520	22650	12230	17460	18131.56	0.03	6754	19000	18230	17840	17070	16680	18035	16875	89	5190	500	12570	10	1	17837060	3218	-6.37	10.23	12	0.96	-2831.00	1763.00	39500	20230907	-54.33	9170	20230411	96.73	24350	-25.91	20240116	16800	7.38	20240105	39500	-54.33	20230907	12640	42.72	20230427	2.21	N	117730	500	89 억	5426	N	N	0	N	N
78	20240417	120739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18130	670	2	3.84	2771459000	152747	35.82	17520	18690	17520	22650	12230	17460	18144.33	0.03	2123	19000	18230	17840	17070	16680	18035	16875	89	5190	500	12570	10	1	17837060	3234	-6.40	10.28	12	0.86	-2831.00	1763.00	39500	20230907	-54.10	9170	20230411	97.71	24350	-25.54	20240116	16800	7.92	20240105	39500	-54.10	20230907	12640	43.43	20230427	2.21	N	117730	500	89 억	5426	N	N	0	N	N
79	20240417	110740	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18240	780	2	4.47	2617726390	144287	33.83	17520	18690	17520	22650	12230	17460	18142.73	0.03	5677	19000	18230	17840	17070	16680	18035	16875	89	5190	500	12570	10	1	17837060	3253	-6.44	10.35	12	0.81	-2831.00	1763.00	39500	20230907	-53.82	9170	20230411	98.91	24350	-25.09	20240116	16800	8.57	20240105	39500	-53.82	20230907	12640	44.30	20230427	2.21	N	117730	500	89 억	5426	N	N	0	N	N
80	20240417	100734	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18280	820	2	4.70	1947061180	107360	25.18	17520	18690	17520	22650	12230	17460	18136.12	0.03	3175	19000	18230	17840	17070	16680	18035	16875	89	5190	500	12570	10	1	17837060	3261	-6.46	10.37	12	0.60	-2831.00	1763.00	39500	20230907	-53.72	9170	20230411	99.35	24350	-24.93	20240116	16800	8.81	20240105	39500	-53.72	20230907	12640	44.62	20230427	2.21	N	117730	500	89 억	5426	N	N	0	N	N
81	20240417	090731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17570	110	2	0.63	183544250	10419	2.44	17520	17750	17520	22650	12230	17460	17617.04	0.03	-3315	19000	18230	17840	17070	16680	18035	16875	89	5190	500	12570	10	1	17837060	3134	-6.21	9.97	12	0.06	-2831.00	1763.00	39500	20230907	-55.52	9170	20230411	91.60	24350	-27.84	20240116	16800	4.58	20240105	39500	-55.52	20230907	12640	39.00	20230427	2.21	N	117730	500	89 억	5426	N	N	0	N	N
82	20240416	160736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17460	-1340	5	-7.13	7569054010	424527	91.62	18400	18610	17450	24400	13160	18800	17830.09	0.00	7153	20053	19426	18883	18256	17713	19155	17985	89	5600	500	13530	10	1	17837060	3114	-6.17	9.90	12	2.38	-2831.00	1763.00	39500	20230907	-55.80	9070	20230410	92.50	24350	-28.30	20240116	16800	3.93	20240105	39500	-55.80	20230907	12640	38.13	20230427	2.27	N	117730	500	89 억	0	N	N	2400	N	N
83	20240416	150734	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17490	-1310	5	-6.97	7201650510	403503	87.08	18400	18610	17450	24400	13160	18800	17847.82	0.00	10574	20053	19426	18883	18256	17713	19155	17985	89	5600	500	13530	10	1	17837060	3120	-6.18	9.92	12	2.26	-2831.00	1763.00	39500	20230907	-55.72	9070	20230410	92.83	24350	-28.17	20240116	16800	4.11	20240105	39500	-55.72	20230907	12640	38.37	20230427	2.27	N	117730	500	89 억	0	N	N	2400	N	N
84	20240416	140734	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17500	-1300	5	-6.91	6591080870	368566	79.54	18400	18610	17450	24400	13160	18800	17883.04	0.00	7171	20053	19426	18883	18256	17713	19155	17985	89	5600	500	13530	10	1	17837060	3121	-6.18	9.93	12	2.07	-2831.00	1763.00	39500	20230907	-55.70	9070	20230410	92.94	24350	-28.13	20240116	16800	4.17	20240105	39500	-55.70	20230907	12640	38.45	20230427	2.27	N	117730	500	89 억	0	N	N	2400	N	N
85	20240416	130733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17590	-1210	5	-6.44	6030549640	336589	72.64	18400	18610	17450	24400	13160	18800	17916.66	0.00	7624	20053	19426	18883	18256	17713	19155	17985	89	5600	500	13530	10	1	17837060	3138	-6.21	9.98	12	1.89	-2831.00	1763.00	39500	20230907	-55.47	9070	20230410	93.94	24350	-27.76	20240116	16800	4.70	20240105	39500	-55.47	20230907	12640	39.16	20230427	2.27	N	117730	500	89 억	0	N	N	2400	N	N
86	20240416	120736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17570	-1230	5	-6.54	5465451790	304498	65.71	18400	18610	17450	24400	13160	18800	17949.06	0.00	9742	20053	19426	18883	18256	17713	19155	17985	89	5600	500	13530	10	1	17837060	3134	-6.21	9.97	12	1.71	-2831.00	1763.00	39500	20230907	-55.52	9070	20230410	93.72	24350	-27.84	20240116	16800	4.58	20240105	39500	-55.52	20230907	12640	39.00	20230427	2.27	N	117730	500	89 억	0	N	N	2400	N	N
87	20240416	110733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17470	-1330	5	-7.07	4684721580	259916	56.09	18400	18610	17450	24400	13160	18800	18023.98	0.00	11411	20053	19426	18883	18256	17713	19155	17985	89	5600	500	13530	10	1	17837060	3116	-6.17	9.91	12	1.46	-2831.00	1763.00	39500	20230907	-55.77	9070	20230410	92.61	24350	-28.25	20240116	16800	3.99	20240105	39500	-55.77	20230907	12640	38.21	20230427	2.27	N	117730	500	89 억	0	N	N	2400	N	N
88	20240416	100725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18020	-780	5	-4.15	2481975980	135882	29.33	18400	18610	18000	24400	13160	18800	18265.67	0.00	1678	20053	19426	18883	18256	17713	19155	17985	89	5600	500	13530	10	1	17837060	3214	-6.37	10.22	12	0.76	-2831.00	1763.00	39500	20230907	-54.38	9070	20230410	98.68	24350	-26.00	20240116	16800	7.26	20240105	39500	-54.38	20230907	12640	42.56	20230427	2.27	N	117730	500	89 억	0	N	N	2400	N	N
89	20240416	090725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18590	-210	5	-1.12	492874610	26778	5.78	18400	18610	18320	24400	13160	18800	18405.95	0.00	14741	20053	19426	18883	18256	17713	19155	17985	89	5600	500	13530	10	1	17837060	3316	-6.57	10.54	12	0.15	-2831.00	1763.00	39500	20230907	-52.94	9070	20230410	104.96	24350	-23.66	20240116	16800	10.65	20240105	39500	-52.94	20230907	12640	47.07	20230427	2.27	N	117730	500	89 억	0	N	N	2400	N	N
90	20240415	160723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18800	-1140	5	-5.72	8627413240	460347	224.11	19500	19510	18340	25900	13960	19940	18740.99	0.06	-10276	20366	20152	20036	19822	19706	20095	19765	89	5960	500	14350	10	1	17837060	3353	-6.64	10.66	12	2.58	-2831.00	1763.00	39500	20230907	-52.41	9070	20230410	107.28	24350	-22.79	20240116	16800	11.90	20240105	39500	-52.41	20230907	12640	48.73	20230427	2.28	N	117730	500	89 억	10729	N	N	2400	N	N
91	20240415	150728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18900	-1040	5	-5.22	8178722130	436517	212.51	19500	19510	18340	25900	13960	19940	18736.32	0.06	-6784	20366	20152	20036	19822	19706	20095	19765	89	5960	500	14350	10	1	17837060	3371	-6.68	10.72	12	2.45	-2831.00	1763.00	39500	20230907	-52.15	9070	20230410	108.38	24350	-22.38	20240116	16800	12.50	20240105	39500	-52.15	20230907	12640	49.53	20230427	2.28	N	117730	500	89 억	10729	N	N	0	N	N
92	20240415	140721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18890	-1050	5	-5.27	7709798130	411630	200.39	19500	19510	18340	25900	13960	19940	18729.92	0.06	-5022	20366	20152	20036	19822	19706	20095	19765	89	5960	500	14350	10	1	17837060	3369	-6.67	10.71	12	2.31	-2831.00	1763.00	39500	20230907	-52.18	9070	20230410	108.27	24350	-22.42	20240116	16800	12.44	20240105	39500	-52.18	20230907	12640	49.45	20230427	2.28	N	117730	500	89 억	10729	N	N	0	N	N
93	20240415	130714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18740	-1200	5	-6.02	7188053070	383904	186.90	19500	19510	18340	25900	13960	19940	18723.57	0.06	-6490	20366	20152	20036	19822	19706	20095	19765	89	5960	500	14350	10	1	17837060	3343	-6.62	10.63	12	2.15	-2831.00	1763.00	39500	20230907	-52.56	9070	20230410	106.62	24350	-23.04	20240116	16800	11.55	20240105	39500	-52.56	20230907	12640	48.26	20230427	2.28	N	117730	500	89 억	10729	N	N	0	N	N
94	20240415	120726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18650	-1290	5	-6.47	6667543840	356064	173.34	19500	19510	18340	25900	13960	19940	18725.69	0.06	-8749	20366	20152	20036	19822	19706	20095	19765	89	5960	500	14350	10	1	17837060	3327	-6.59	10.58	12	2.00	-2831.00	1763.00	39500	20230907	-52.78	9070	20230410	105.62	24350	-23.41	20240116	16800	11.01	20240105	39500	-52.78	20230907	12640	47.55	20230427	2.28	N	117730	500	89 억	10729	N	N	0	N	N
95	20240415	110726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18560	-1380	5	-6.92	6020474050	321223	156.38	19500	19510	18340	25900	13960	19940	18742.35	0.06	-7259	20366	20152	20036	19822	19706	20095	19765	89	5960	500	14350	10	1	17837060	3311	-6.56	10.53	12	1.80	-2831.00	1763.00	39500	20230907	-53.01	9070	20230410	104.63	24350	-23.78	20240116	16800	10.48	20240105	39500	-53.01	20230907	12640	46.84	20230427	2.28	N	117730	500	89 억	10729	N	N	0	N	N
96	20240415	100721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18520	-1420	5	-7.12	5115749040	272385	132.60	19500	19510	18340	25900	13960	19940	18781.32	0.06	-6210	20366	20152	20036	19822	19706	20095	19765	89	5960	500	14350	10	1	17837060	3303	-6.54	10.50	12	1.53	-2831.00	1763.00	39500	20230907	-53.11	9070	20230410	104.19	24350	-23.94	20240116	16800	10.24	20240105	39500	-53.11	20230907	12640	46.52	20230427	2.28	N	117730	500	89 억	10729	N	N	0	N	N
97	20240415	090727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19120	-820	5	-4.11	998345500	51935	25.28	19500	19510	18340	25900	13960	19940	19222.98	0.06	4419	20366	20152	20036	19822	19706	20095	19765	89	5960	500	14350	10	1	17837060	3410	-6.75	10.85	12	0.29	-2831.00	1763.00	39500	20230907	-51.59	9070	20230410	110.80	24350	-21.48	20240116	16800	13.81	20240105	39500	-51.59	20230907	12640	51.27	20230427	2.28	N	117730	500	89 억	10729	N	N	0	N	N
98	20240412	160721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19940	-110	5	-0.55	4047490220	202487	83.51	20150	20250	19920	26050	14050	20050	19988.87	0.16	-17927	20636	20342	20006	19712	19376	20490	19860	89	6000	500	14430	10	1	17837060	3557	-7.04	11.31	12	1.14	-2831.00	1763.00	39500	20230907	-49.52	8850	20230406	125.31	24350	-18.11	20240116	16800	18.69	20240105	39500	-49.52	20230907	10680	86.70	20230412	2.37	N	117730	500	89 억	28655	N	N	200	N	N
99	20240412	150724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19950	-100	5	-0.50	3894425240	194814	80.35	20150	20250	19920	26050	14050	20050	19990.45	0.16	-17950	20636	20342	20006	19712	19376	20490	19860	89	6000	500	14430	10	1	17837060	3558	-7.05	11.32	12	1.09	-2831.00	1763.00	39500	20230907	-49.49	8850	20230406	125.42	24350	-18.07	20240116	16800	18.75	20240105	39500	-49.49	20230907	10680	86.80	20230412	2.37	N	117730	500	89 억	28655	N	N	200	N	N
100	20240412	140721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19930	-120	5	-0.60	3484138310	174239	71.86	20150	20250	19920	26050	14050	20050	19996.29	0.16	-18391	20636	20342	20006	19712	19376	20490	19860	89	6000	500	14430	10	1	17837060	3555	-7.04	11.30	12	0.98	-2831.00	1763.00	39500	20230907	-49.54	8850	20230406	125.20	24350	-18.15	20240116	16800	18.63	20240105	39500	-49.54	20230907	10680	86.61	20230412	2.37	N	117730	500	89 억	28655	N	N	200	N	N
101	20240412	130713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19930	-120	5	-0.60	3157781080	157866	65.11	20150	20250	19920	26050	14050	20050	20002.89	0.16	-18792	20636	20342	20006	19712	19376	20490	19860	89	6000	500	14430	10	1	17837060	3555	-7.04	11.30	12	0.89	-2831.00	1763.00	39500	20230907	-49.54	8850	20230406	125.20	24350	-18.15	20240116	16800	18.63	20240105	39500	-49.54	20230907	10680	86.61	20230412	2.37	N	117730	500	89 억	28655	N	N	200	N	N
102	20240412	120719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20000	-50	5	-0.25	2671241090	133485	55.05	20150	20250	19930	26050	14050	20050	20011.52	0.16	-11556	20636	20342	20006	19712	19376	20490	19860	89	6000	500	14430	50	1	17837060	3567	-7.06	11.34	12	0.75	-2831.00	1763.00	39500	20230907	-49.37	8850	20230406	125.99	24350	-17.86	20240116	16800	19.05	20240105	39500	-49.37	20230907	10680	87.27	20230412	2.37	N	117730	500	89 억	28655	N	N	200	N	N
103	20240412	110717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19960	-90	5	-0.45	2256709670	112751	46.50	20150	20250	19930	26050	14050	20050	20014.95	0.16	-14837	20636	20342	20006	19712	19376	20490	19860	89	6000	500	14430	10	1	17837060	3560	-7.05	11.32	12	0.63	-2831.00	1763.00	39500	20230907	-49.47	8850	20230406	125.54	24350	-18.03	20240116	16800	18.81	20240105	39500	-49.47	20230907	10680	86.89	20230412	2.37	N	117730	500	89 억	28655	N	N	200	N	N
104	20240412	100718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20100	50	2	0.25	1188293740	59278	24.45	20150	20250	19970	26050	14050	20050	20046.11	0.16	-5014	20636	20342	20006	19712	19376	20490	19860	89	6000	500	14430	50	1	17837060	3585	-7.10	11.40	12	0.33	-2831.00	1763.00	39500	20230907	-49.11	8850	20230406	127.12	24350	-17.45	20240116	16800	19.64	20240105	39500	-49.11	20230907	10680	88.20	20230412	2.37	N	117730	500	89 억	28655	N	N	200	N	N
105	20240412	090718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20100	50	2	0.25	344462200	17165	7.08	20150	20200	19990	26050	14050	20050	20067.81	0.16	-9410	20636	20342	20006	19712	19376	20490	19860	89	6000	500	14430	50	1	17837060	3585	-7.10	11.40	12	0.10	-2831.00	1763.00	39500	20230907	-49.11	8850	20230406	127.12	24350	-17.45	20240116	16800	19.64	20240105	39500	-49.11	20230907	10680	88.20	20230412	2.37	N	117730	500	89 억	28655	N	N	200	N	N
106	20240411	160713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20050	-550	5	-2.67	4817139870	240903	166.02	20000	20300	19670	26750	14450	20600	19996.07	0.04	20763	21233	20916	20633	20316	20033	20900	20300	89	6150	500	14830	50	1	17837060	3576	-7.08	11.37	12	1.35	-2831.00	1763.00	39500	20230907	-49.24	8850	20230406	126.55	24350	-17.66	20240116	16800	19.35	20240105	39500	-49.24	20230907	9170	118.65	20230411	2.36	N	117730	500	89 억	7720	N	N	200	N	N
107	20240411	150720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20100	-500	5	-2.43	4573246370	228741	157.63	20000	20300	19670	26750	14450	20600	19993.12	0.04	22641	21233	20916	20633	20316	20033	20900	20300	89	6150	500	14830	50	1	17837060	3585	-7.10	11.40	12	1.28	-2831.00	1763.00	39500	20230907	-49.11	8850	20230406	127.12	24350	-17.45	20240116	16800	19.64	20240105	39500	-49.11	20230907	9170	119.19	20230411	2.36	N	117730	500	89 억	7720	N	N	2651	N	N
108	20240411	140716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20150	-450	5	-2.18	4221961120	211263	145.59	20000	20300	19670	26750	14450	20600	19984.38	0.04	24351	21233	20916	20633	20316	20033	20900	20300	89	6150	500	14830	50	1	17837060	3594	-7.12	11.43	12	1.18	-2831.00	1763.00	39500	20230907	-48.99	8850	20230406	127.68	24350	-17.25	20240116	16800	19.94	20240105	39500	-48.99	20230907	9170	119.74	20230411	2.36	N	117730	500	89 억	7720	N	N	2651	N	N
109	20240411	130708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20100	-500	5	-2.43	3759855370	188280	129.75	20000	20300	19670	26750	14450	20600	19969.49	0.04	17992	21233	20916	20633	20316	20033	20900	20300	89	6150	500	14830	50	1	17837060	3585	-7.10	11.40	12	1.06	-2831.00	1763.00	39500	20230907	-49.11	8850	20230406	127.12	24350	-17.45	20240116	16800	19.64	20240105	39500	-49.11	20230907	9170	119.19	20230411	2.36	N	117730	500	89 억	7720	N	N	2651	N	N
110	20240411	120718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20100	-500	5	-2.43	3471135400	173867	119.82	20000	20300	19670	26750	14450	20600	19964.31	0.04	19863	21233	20916	20633	20316	20033	20900	20300	89	6150	500	14830	50	1	17837060	3585	-7.10	11.40	12	0.97	-2831.00	1763.00	39500	20230907	-49.11	8850	20230406	127.12	24350	-17.45	20240116	16800	19.64	20240105	39500	-49.11	20230907	9170	119.19	20230411	2.36	N	117730	500	89 억	7720	N	N	2651	N	N
111	20240411	110711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20050	-550	5	-2.67	3236626250	162182	111.77	20000	20300	19670	26750	14450	20600	19956.75	0.04	21044	21233	20916	20633	20316	20033	20900	20300	89	6150	500	14830	50	1	17837060	3576	-7.08	11.37	12	0.91	-2831.00	1763.00	39500	20230907	-49.24	8850	20230406	126.55	24350	-17.66	20240116	16800	19.35	20240105	39500	-49.24	20230907	9170	118.65	20230411	2.36	N	117730	500	89 억	7720	N	N	2651	N	N
112	20240411	100717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20150	-450	5	-2.18	2678193760	134348	92.58	20000	20300	19670	26750	14450	20600	19934.74	0.04	21120	21233	20916	20633	20316	20033	20900	20300	89	6150	500	14830	50	1	17837060	3594	-7.12	11.43	12	0.75	-2831.00	1763.00	39500	20230907	-48.99	8850	20230406	127.68	24350	-17.25	20240116	16800	19.94	20240105	39500	-48.99	20230907	9170	119.74	20230411	2.36	N	117730	500	89 억	7720	N	N	2651	N	N
113	20240411	090714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19880	-720	5	-3.50	646631150	32314	22.27	20000	20150	19850	26750	14450	20600	20010.85	0.04	-4983	21233	20916	20633	20316	20033	20900	20300	89	6150	500	14830	10	1	17837060	3546	-7.02	11.28	12	0.18	-2831.00	1763.00	39500	20230907	-49.67	8850	20230406	124.63	24350	-18.36	20240116	16800	18.33	20240105	39500	-49.67	20230907	9170	116.79	20230411	2.36	N	117730	500	89 억	7720	N	N	2651	N	N
114	20240409	160703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20600	0	3	0.00	2916624100	141646	69.21	20600	20950	20350	26750	14450	20600	20590.92	0.02	3696	21733	21166	20833	20266	19933	21000	20100	89	6150	500	14830	50	1	17837060	3674	-7.28	11.68	12	0.79	-2831.00	1763.00	39500	20230907	-47.85	8850	20230406	132.77	24350	-15.40	20240116	16800	22.62	20240105	39500	-47.85	20230907	9070	127.12	20230410	2.34	N	117730	500	89 억	3593	N	N	2651	N	N
115	20240409	150708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20500	-100	5	-0.49	2778058000	134907	65.92	20600	20950	20350	26750	14450	20600	20592.39	0.02	3904	21733	21166	20833	20266	19933	21000	20100	89	6150	500	14830	50	1	17837060	3657	-7.24	11.63	12	0.76	-2831.00	1763.00	39500	20230907	-48.10	8850	20230406	131.64	24350	-15.81	20240116	16800	22.02	20240105	39500	-48.10	20230907	9070	126.02	20230410	2.34	N	117730	500	89 억	3593	N	N	1107	N	N
116	20240409	140712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20650	50	2	0.24	2491579250	120989	59.12	20600	20950	20350	26750	14450	20600	20593.44	0.02	5773	21733	21166	20833	20266	19933	21000	20100	89	6150	500	14830	50	1	17837060	3683	-7.29	11.71	12	0.68	-2831.00	1763.00	39500	20230907	-47.72	8850	20230406	133.33	24350	-15.20	20240116	16800	22.92	20240105	39500	-47.72	20230907	9070	127.67	20230410	2.34	N	117730	500	89 억	3593	N	N	1107	N	N
117	20240409	130706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20550	-50	5	-0.24	2302841000	111831	54.64	20600	20950	20350	26750	14450	20600	20592.15	0.02	5527	21733	21166	20833	20266	19933	21000	20100	89	6150	500	14830	50	1	17837060	3666	-7.26	11.66	12	0.63	-2831.00	1763.00	39500	20230907	-47.97	8850	20230406	132.20	24350	-15.61	20240116	16800	22.32	20240105	39500	-47.97	20230907	9070	126.57	20230410	2.34	N	117730	500	89 억	3593	N	N	1107	N	N
118	20240409	120707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20450	-150	5	-0.73	2084698200	101192	49.44	20600	20950	20350	26750	14450	20600	20601.41	0.02	4803	21733	21166	20833	20266	19933	21000	20100	89	6150	500	14830	50	1	17837060	3648	-7.22	11.60	12	0.57	-2831.00	1763.00	39500	20230907	-48.23	8850	20230406	131.07	24350	-16.02	20240116	16800	21.73	20240105	39500	-48.23	20230907	9070	125.47	20230410	2.34	N	117730	500	89 억	3593	N	N	1107	N	N
119	20240409	110708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20500	-100	5	-0.49	1572156750	76121	37.19	20600	20950	20450	26750	14450	20600	20653.39	0.02	6629	21733	21166	20833	20266	19933	21000	20100	89	6150	500	14830	50	1	17837060	3657	-7.24	11.63	12	0.43	-2831.00	1763.00	39500	20230907	-48.10	8850	20230406	131.64	24350	-15.81	20240116	16800	22.02	20240105	39500	-48.10	20230907	9070	126.02	20230410	2.34	N	117730	500	89 억	3593	N	N	1107	N	N
120	20240409	100702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20600	0	3	0.00	1144851800	55356	27.05	20600	20950	20450	26750	14450	20600	20681.62	0.02	4388	21733	21166	20833	20266	19933	21000	20100	89	6150	500	14830	50	1	17837060	3674	-7.28	11.68	12	0.31	-2831.00	1763.00	39500	20230907	-47.85	8850	20230406	132.77	24350	-15.40	20240116	16800	22.62	20240105	39500	-47.85	20230907	9070	127.12	20230410	2.34	N	117730	500	89 억	3593	N	N	1107	N	N
121	20240409	090715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20800	200	2	0.97	247614650	11973	5.85	20600	20850	20550	26750	14450	20600	20681.09	0.02	-572	21733	21166	20833	20266	19933	21000	20100	89	6150	500	14830	50	1	17837060	3710	-7.35	11.80	12	0.07	-2831.00	1763.00	39500	20230907	-47.34	8850	20230406	135.03	24350	-14.58	20240116	16800	23.81	20240105	39500	-47.34	20230907	9070	129.33	20230410	2.34	N	117730	500	89 억	3593	N	N	1107	N	N
122	20240408	160700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20600	-550	5	-2.60	4176109700	200260	31.45	21350	21400	20500	27450	14850	21150	20854.24	0.24	-39364	22983	22066	21433	20516	19883	22525	20975	89	6300	500	15220	50	1	17837060	3674	-7.28	11.68	12	1.12	-2831.00	1763.00	39500	20230907	-47.85	8850	20230406	132.77	24350	-15.40	20240116	16800	22.62	20240105	39500	-47.85	20230907	9070	127.12	20230410	2.48	N	117730	500	89 억	42950	N	N	1107	N	N
123	20240408	150706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20600	-550	5	-2.60	3942100300	188888	29.66	21350	21400	20500	27450	14850	21150	20870.04	0.24	-37899	22983	22066	21433	20516	19883	22525	20975	89	6300	500	15220	50	1	17837060	3674	-7.28	11.68	12	1.06	-2831.00	1763.00	39500	20230907	-47.85	8850	20230406	132.77	24350	-15.40	20240116	16800	22.62	20240105	39500	-47.85	20230907	9070	127.12	20230410	2.48	N	117730	500	89 억	42950	N	N	1326	N	N
124	20240408	140708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20750	-400	5	-1.89	3243617200	155048	24.35	21350	21400	20700	27450	14850	21150	20920.08	0.24	-34174	22983	22066	21433	20516	19883	22525	20975	89	6300	500	15220	50	1	17837060	3701	-7.33	11.77	12	0.87	-2831.00	1763.00	39500	20230907	-47.47	8850	20230406	134.46	24350	-14.78	20240116	16800	23.51	20240105	39500	-47.47	20230907	9070	128.78	20230410	2.48	N	117730	500	89 억	42950	N	N	1326	N	N
125	20240408	130704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20900	-250	5	-1.18	2672129550	127551	20.03	21350	21400	20700	27450	14850	21150	20949.50	0.24	-25927	22983	22066	21433	20516	19883	22525	20975	89	6300	500	15220	50	1	17837060	3728	-7.38	11.85	12	0.72	-2831.00	1763.00	39500	20230907	-47.09	8850	20230406	136.16	24350	-14.17	20240116	16800	24.40	20240105	39500	-47.09	20230907	9070	130.43	20230410	2.48	N	117730	500	89 억	42950	N	N	1326	N	N
126	20240408	120707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20850	-300	5	-1.42	2382084200	113638	17.85	21350	21400	20700	27450	14850	21150	20962.04	0.24	-23812	22983	22066	21433	20516	19883	22525	20975	89	6300	500	15220	50	1	17837060	3719	-7.36	11.83	12	0.64	-2831.00	1763.00	39500	20230907	-47.22	8850	20230406	135.59	24350	-14.37	20240116	16800	24.11	20240105	39500	-47.22	20230907	9070	129.88	20230410	2.48	N	117730	500	89 억	42950	N	N	1326	N	N
127	20240408	110708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20950	-200	5	-0.95	2128228100	101493	15.94	21350	21400	20700	27450	14850	21150	20969.21	0.24	-23433	22983	22066	21433	20516	19883	22525	20975	89	6300	500	15220	50	1	17837060	3737	-7.40	11.88	12	0.57	-2831.00	1763.00	39500	20230907	-46.96	8850	20230406	136.72	24350	-13.96	20240116	16800	24.70	20240105	39500	-46.96	20230907	9070	130.98	20230410	2.48	N	117730	500	89 억	42950	N	N	1326	N	N
128	20240408	100700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21050	-100	5	-0.47	1808858700	86279	13.55	21350	21400	20700	27450	14850	21150	20965.22	0.24	-17824	22983	22066	21433	20516	19883	22525	20975	89	6300	500	15220	50	1	17837060	3755	-7.44	11.94	12	0.48	-2831.00	1763.00	39500	20230907	-46.71	8850	20230406	137.85	24350	-13.55	20240116	16800	25.30	20240105	39500	-46.71	20230907	9070	132.08	20230410	2.48	N	117730	500	89 억	42950	N	N	1326	N	N
129	20240408	090708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20950	-200	5	-0.95	639669950	30294	4.76	21350	21400	20850	27450	14850	21150	21115.40	0.24	-8410	22983	22066	21433	20516	19883	22525	20975	89	6300	500	15220	50	1	17837060	3737	-7.40	11.88	12	0.17	-2831.00	1763.00	39500	20230907	-46.96	8850	20230406	136.72	24350	-13.96	20240116	16800	24.70	20240105	39500	-46.96	20230907	9070	130.98	20230410	2.48	N	117730	500	89 억	42950	N	N	1326	N	N
130	20240405	160707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21150	250	2	1.20	13591639050	630005	247.86	20800	22350	20800	27150	14650	20900	21577.40	0.10	24632	21566	21232	20916	20582	20266	21075	20425	89	6250	500	15040	50	1	17837060	3773	-7.47	12.00	12	3.53	-2831.00	1763.00	39500	20230907	-46.46	8850	20230406	138.98	24350	-13.14	20240116	16800	25.89	20240105	39500	-46.46	20230907	8850	138.98	20230406	2.50	N	117730	500	89 억	18268	N	N	1326	N	N
131	20240405	150702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21100	200	2	0.96	13047145650	604139	237.69	20800	22350	20800	27150	14650	20900	21599.48	0.10	25526	21566	21232	20916	20582	20266	21075	20425	89	6250	500	15040	50	1	17837060	3764	-7.45	11.97	12	3.39	-2831.00	1763.00	39500	20230907	-46.58	8850	20230406	138.42	24350	-13.35	20240116	16800	25.60	20240105	39500	-46.58	20230907	8850	138.42	20230406	2.50	N	117730	500	89 억	18268	N	N	0	N	N
132	20240405	140702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21300	400	2	1.91	12074955750	558206	219.62	20800	22350	20800	27150	14650	20900	21635.38	0.10	23247	21566	21232	20916	20582	20266	21075	20425	89	6250	500	15040	50	1	17837060	3799	-7.52	12.08	12	3.13	-2831.00	1763.00	39500	20230907	-46.08	8850	20230406	140.68	24350	-12.53	20240116	16800	26.79	20240105	39500	-46.08	20230907	8850	140.68	20230406	2.50	N	117730	500	89 억	18268	N	N	0	N	N
133	20240405	130700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21500	600	2	2.87	11359571450	524712	206.44	20800	22350	20800	27150	14650	20900	21653.14	0.10	37557	21566	21232	20916	20582	20266	21075	20425	89	6250	500	15040	50	1	17837060	3835	-7.59	12.20	12	2.94	-2831.00	1763.00	39500	20230907	-45.57	8850	20230406	142.94	24350	-11.70	20240116	16800	27.98	20240105	39500	-45.57	20230907	8850	142.94	20230406	2.50	N	117730	500	89 억	18268	N	N	0	N	N
134	20240405	120701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21500	600	2	2.87	10854626050	501194	197.19	20800	22350	20800	27150	14650	20900	21661.76	0.10	36103	21566	21232	20916	20582	20266	21075	20425	89	6250	500	15040	50	1	17837060	3835	-7.59	12.20	12	2.81	-2831.00	1763.00	39500	20230907	-45.57	8850	20230406	142.94	24350	-11.70	20240116	16800	27.98	20240105	39500	-45.57	20230907	8850	142.94	20230406	2.50	N	117730	500	89 억	18268	N	N	0	N	N
135	20240405	110705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21350	450	2	2.15	10201940150	470725	185.20	20800	22350	20800	27150	14650	20900	21677.41	0.10	35674	21566	21232	20916	20582	20266	21075	20425	89	6250	500	15040	50	1	17837060	3808	-7.54	12.11	12	2.64	-2831.00	1763.00	39500	20230907	-45.95	8850	20230406	141.24	24350	-12.32	20240116	16800	27.08	20240105	39500	-45.95	20230907	8850	141.24	20230406	2.50	N	117730	500	89 억	18268	N	N	0	N	N
136	20240405	100607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21650	750	2	3.59	8328071350	383631	150.93	20800	22350	20800	27150	14650	20900	21714.44	0.10	28541	21566	21232	20916	20582	20266	21075	20425	89	6250	500	15040	50	1	17837060	3862	-7.65	12.28	12	2.15	-2831.00	1763.00	39500	20230907	-45.19	8850	20230406	144.63	24350	-11.09	20240116	16800	28.87	20240105	39500	-45.19	20230907	8850	144.63	20230406	2.50	N	117730	500	89 억	18268	N	N	0	N	N
137	20240405	090653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21100	200	2	0.96	563933600	26934	10.60	20800	21100	20800	27150	14650	20900	20941.94	0.10	-1572	21566	21232	20916	20582	20266	21075	20425	89	6250	500	15040	50	1	17837060	3764	-7.45	11.97	12	0.15	-2831.00	1763.00	39500	20230907	-46.58	8850	20230406	138.42	24350	-13.35	20240116	16800	25.60	20240105	39500	-46.58	20230907	8850	138.42	20230406	2.50	N	117730	500	89 억	18268	N	N	0	N	N
138	20240404	160653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20900	0	3	0.00	5220073250	250066	75.07	21250	21250	20600	27150	14650	20900	20874.72	0.20	-17281	21933	21416	20933	20416	19933	21175	20175	89	6250	500	15040	50	1	17837060	3728	-7.38	11.85	12	1.40	-2831.00	1763.00	39500	20230907	-47.09	8850	20230406	136.16	24350	-14.17	20240116	16800	24.40	20240105	39500	-47.09	20230907	8850	136.16	20230406	2.49	N	117730	500	89 억	35514	N	N	548	N	N
139	20240404	150650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20850	-50	5	-0.24	4859772400	232796	69.89	21250	21250	20600	27150	14650	20900	20875.67	0.20	-17996	21933	21416	20933	20416	19933	21175	20175	89	6250	500	15040	50	1	17837060	3719	-7.36	11.83	12	1.31	-2831.00	1763.00	39500	20230907	-47.22	8850	20230406	135.59	24350	-14.37	20240116	16800	24.11	20240105	39500	-47.22	20230907	8850	135.59	20230406	2.49	N	117730	500	89 억	35514	N	N	548	N	N
140	20240404	140653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20950	50	2	0.24	4042393000	193664	58.14	21250	21250	20600	27150	14650	20900	20873.23	0.20	-14457	21933	21416	20933	20416	19933	21175	20175	89	6250	500	15040	50	1	17837060	3737	-7.40	11.88	12	1.09	-2831.00	1763.00	39500	20230907	-46.96	8850	20230406	136.72	24350	-13.96	20240116	16800	24.70	20240105	39500	-46.96	20230907	8850	136.72	20230406	2.49	N	117730	500	89 억	35514	N	N	548	N	N
141	20240404	130646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20900	0	3	0.00	3412597100	163472	49.08	21250	21250	20600	27150	14650	20900	20875.73	0.20	-14820	21933	21416	20933	20416	19933	21175	20175	89	6250	500	15040	50	1	17837060	3728	-7.38	11.85	12	0.92	-2831.00	1763.00	39500	20230907	-47.09	8850	20230406	136.16	24350	-14.17	20240116	16800	24.40	20240105	39500	-47.09	20230907	8850	136.16	20230406	2.49	N	117730	500	89 억	35514	N	N	548	N	N
142	20240404	120650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21000	100	2	0.48	2986277000	143166	42.98	21250	21250	20600	27150	14650	20900	20858.84	0.20	-9232	21933	21416	20933	20416	19933	21175	20175	89	6250	500	15040	50	1	17837060	3746	-7.42	11.91	12	0.80	-2831.00	1763.00	39500	20230907	-46.84	8850	20230406	137.29	24350	-13.76	20240116	16800	25.00	20240105	39500	-46.84	20230907	8850	137.29	20230406	2.49	N	117730	500	89 억	35514	N	N	548	N	N
143	20240404	110652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21000	100	2	0.48	2593203150	124413	37.35	21250	21250	20600	27150	14650	20900	20843.51	0.20	-12625	21933	21416	20933	20416	19933	21175	20175	89	6250	500	15040	50	1	17837060	3746	-7.42	11.91	12	0.70	-2831.00	1763.00	39500	20230907	-46.84	8850	20230406	137.29	24350	-13.76	20240116	16800	25.00	20240105	39500	-46.84	20230907	8850	137.29	20230406	2.49	N	117730	500	89 억	35514	N	N	548	N	N
144	20240404	100651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20750	-150	5	-0.72	1683740800	80551	24.18	21250	21250	20700	27150	14650	20900	20902.79	0.20	-12087	21933	21416	20933	20416	19933	21175	20175	89	6250	500	15040	50	1	17837060	3701	-7.33	11.77	12	0.45	-2831.00	1763.00	39500	20230907	-47.47	8850	20230406	134.46	24350	-14.78	20240116	16800	23.51	20240105	39500	-47.47	20230907	8850	134.46	20230406	2.49	N	117730	500	89 억	35514	N	N	548	N	N
145	20240404	090651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21200	300	2	1.44	333709200	15833	4.75	21250	21250	20900	27150	14650	20900	21076.81	0.20	-8124	21933	21416	20933	20416	19933	21175	20175	89	6250	500	15040	50	1	17837060	3781	-7.49	12.02	12	0.09	-2831.00	1763.00	39500	20230907	-46.33	8850	20230406	139.55	24350	-12.94	20240116	16800	26.19	20240105	39500	-46.33	20230907	8850	139.55	20230406	2.49	N	117730	500	89 억	35514	N	N	548	N	N
146	20240403	160651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20900	50	2	0.24	6953292300	330621	48.45	21000	21450	20450	27100	14600	20850	21031.21	0.21	-1740	23016	21932	21366	20282	19716	21650	20000	89	6250	500	15010	50	1	17837060	3728	-7.38	11.85	12	1.85	-2831.00	1763.00	39500	20230907	-47.09	8850	20230406	136.16	24350	-14.17	20240116	16800	24.40	20240105	39500	-47.09	20230907	8850	136.16	20230406	2.53	N	117730	500	89 억	37821	N	N	548	N	N
147	20240403	150649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20850	0	3	0.00	6656550450	316393	46.37	21000	21450	20450	27100	14600	20850	21039.01	0.21	61	23016	21932	21366	20282	19716	21650	20000	89	6250	500	15010	50	1	17837060	3719	-7.36	11.83	12	1.77	-2831.00	1763.00	39500	20230907	-47.22	8850	20230406	135.59	24350	-14.37	20240116	16800	24.11	20240105	39500	-47.22	20230907	8850	135.59	20230406	2.53	N	117730	500	89 억	37821	N	N	66	N	N
148	20240403	140645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21250	400	2	1.92	5270376250	250460	36.71	21000	21450	20450	27100	14600	20850	21042.96	0.21	2267	23016	21932	21366	20282	19716	21650	20000	89	6250	500	15010	50	1	17837060	3790	-7.51	12.05	12	1.40	-2831.00	1763.00	39500	20230907	-46.20	8850	20230406	140.11	24350	-12.73	20240116	16800	26.49	20240105	39500	-46.20	20230907	8850	140.11	20230406	2.53	N	117730	500	89 억	37821	N	N	66	N	N
149	20240403	130644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21300	450	2	2.16	4307841500	205344	30.09	21000	21300	20450	27100	14600	20850	20978.80	0.21	-3938	23016	21932	21366	20282	19716	21650	20000	89	6250	500	15010	50	1	17837060	3799	-7.52	12.08	12	1.15	-2831.00	1763.00	39500	20230907	-46.08	8850	20230406	140.68	24350	-12.53	20240116	16800	26.79	20240105	39500	-46.08	20230907	8850	140.68	20230406	2.53	N	117730	500	89 억	37821	N	N	66	N	N
150	20240403	120643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21200	350	2	1.68	3763572800	179680	26.33	21000	21250	20450	27100	14600	20850	20946.10	0.21	-9304	23016	21932	21366	20282	19716	21650	20000	89	6250	500	15010	50	1	17837060	3781	-7.49	12.02	12	1.01	-2831.00	1763.00	39500	20230907	-46.33	8850	20230406	139.55	24350	-12.94	20240116	16800	26.19	20240105	39500	-46.33	20230907	8850	139.55	20230406	2.53	N	117730	500	89 억	37821	N	N	66	N	N
151	20240403	110646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21100	250	2	1.20	3195172650	152634	22.37	21000	21250	20450	27100	14600	20850	20933.68	0.21	-16853	23016	21932	21366	20282	19716	21650	20000	89	6250	500	15010	50	1	17837060	3764	-7.45	11.97	12	0.86	-2831.00	1763.00	39500	20230907	-46.58	8850	20230406	138.42	24350	-13.35	20240116	16800	25.60	20240105	39500	-46.58	20230907	8850	138.42	20230406	2.53	N	117730	500	89 억	37821	N	N	66	N	N
152	20240403	100646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21100	250	2	1.20	2184493300	104737	15.35	21000	21200	20450	27100	14600	20850	20856.96	0.21	-4005	23016	21932	21366	20282	19716	21650	20000	89	6250	500	15010	50	1	17837060	3764	-7.45	11.97	12	0.59	-2831.00	1763.00	39500	20230907	-46.58	8850	20230406	138.42	24350	-13.35	20240116	16800	25.60	20240105	39500	-46.58	20230907	8850	138.42	20230406	2.53	N	117730	500	89 억	37821	N	N	66	N	N
153	20240403	090646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20950	100	2	0.48	548327500	26363	3.86	21000	21050	20450	27100	14600	20850	20798.68	0.21	-5638	23016	21932	21366	20282	19716	21650	20000	89	6250	500	15010	50	1	17837060	3737	-7.40	11.88	12	0.15	-2831.00	1763.00	39500	20230907	-46.96	8850	20230406	136.72	24350	-13.96	20240116	16800	24.70	20240105	39500	-46.96	20230907	8850	136.72	20230406	2.53	N	117730	500	89 억	37821	N	N	66	N	N
154	20240402	160635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20850	-1600	5	-7.13	14491246800	678413	69.53	22450	22450	20800	29150	15750	22450	21358.72	1.03	-147956	23750	23100	22150	21500	20550	23425	21825	89	6700	500	16160	50	1	17837060	3719	-7.36	11.83	12	3.80	-2831.00	1763.00	39500	20230907	-47.22	8850	20230406	135.59	24350	-14.37	20240116	16800	24.11	20240105	39500	-47.22	20230907	8850	135.59	20230406	2.53	N	117730	500	89 억	184380	N	N	66	N	N
155	20240402	150643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20950	-1500	5	-6.68	13828531400	646648	66.28	22450	22450	20800	29150	15750	22450	21382.04	1.03	-139478	23750	23100	22150	21500	20550	23425	21825	89	6700	500	16160	50	1	17837060	3737	-7.40	11.88	12	3.63	-2831.00	1763.00	39500	20230907	-46.96	8850	20230406	136.72	24350	-13.96	20240116	16800	24.70	20240105	39500	-46.96	20230907	8850	136.72	20230406	2.53	N	117730	500	89 억	184380	N	N	44	N	N
156	20240402	140645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21050	-1400	5	-6.24	11544897450	537574	55.10	22450	22450	21050	29150	15750	22450	21472.72	1.03	-126673	23750	23100	22150	21500	20550	23425	21825	89	6700	500	16160	50	1	17837060	3755	-7.44	11.94	12	3.01	-2831.00	1763.00	39500	20230907	-46.71	8850	20230406	137.85	24350	-13.55	20240116	16800	25.30	20240105	39500	-46.71	20230907	8850	137.85	20230406	2.53	N	117730	500	89 억	184380	N	N	44	N	N
157	20240402	130635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21300	-1150	5	-5.12	10443645100	485392	49.75	22450	22450	21100	29150	15750	22450	21512.50	1.03	-106658	23750	23100	22150	21500	20550	23425	21825	89	6700	500	16160	50	1	17837060	3799	-7.52	12.08	12	2.72	-2831.00	1763.00	39500	20230907	-46.08	8850	20230406	140.68	24350	-12.53	20240116	16800	26.79	20240105	39500	-46.08	20230907	8850	140.68	20230406	2.53	N	117730	500	89 억	184380	N	N	44	N	N
158	20240402	120632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21300	-1150	5	-5.12	9623406100	446732	45.79	22450	22450	21100	29150	15750	22450	21538.20	1.03	-92608	23750	23100	22150	21500	20550	23425	21825	89	6700	500	16160	50	1	17837060	3799	-7.52	12.08	12	2.50	-2831.00	1763.00	39500	20230907	-46.08	8850	20230406	140.68	24350	-12.53	20240116	16800	26.79	20240105	39500	-46.08	20230907	8850	140.68	20230406	2.53	N	117730	500	89 억	184380	N	N	44	N	N
159	20240402	110637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21100	-1350	5	-6.01	9019208050	418268	42.87	22450	22450	21100	29150	15750	22450	21559.48	1.03	-81422	23750	23100	22150	21500	20550	23425	21825	89	6700	500	16160	50	1	17837060	3764	-7.45	11.97	12	2.34	-2831.00	1763.00	39500	20230907	-46.58	8850	20230406	138.42	24350	-13.35	20240116	16800	25.60	20240105	39500	-46.58	20230907	8850	138.42	20230406	2.53	N	117730	500	89 억	184380	N	N	44	N	N
160	20240402	100637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21400	-1050	5	-4.68	6910953950	319069	32.70	22450	22450	21200	29150	15750	22450	21655.37	1.03	-51337	23750	23100	22150	21500	20550	23425	21825	89	6700	500	16160	50	1	17837060	3817	-7.56	12.14	12	1.79	-2831.00	1763.00	39500	20230907	-45.82	8850	20230406	141.81	24350	-12.11	20240116	16800	27.38	20240105	39500	-45.82	20230907	8850	141.81	20230406	2.53	N	117730	500	89 억	184380	N	N	44	N	N
161	20240402	090638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21850	-600	5	-2.67	1554203450	70626	7.24	22450	22450	21650	29150	15750	22450	21994.77	1.03	-21639	23750	23100	22150	21500	20550	23425	21825	89	6700	500	16160	50	1	17837060	3897	-7.72	12.39	12	0.40	-2831.00	1763.00	39500	20230907	-44.68	8850	20230406	146.89	24350	-10.27	20240116	16800	30.06	20240105	39500	-44.68	20230907	8850	146.89	20230406	2.53	N	117730	500	89 억	184380	N	N	44	N	N
162	20240401	160634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22450	650	2	2.98	21669873950	971850	149.60	21650	22800	21200	28300	15300	21800	22297.31	0.33	126122	22600	22200	21500	21100	20400	22400	21300	89	6500	500	15690	50	1	17837060	4004	-7.93	12.73	12	5.45	-2831.00	1763.00	39500	20230907	-43.16	8850	20230406	153.67	24350	-7.80	20240116	16800	33.63	20240105	39500	-43.16	20230907	8850	153.67	20230406	2.49	N	117730	500	89 억	59459	N	N	44	N	N
163	20240401	150636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22350	550	2	2.52	20792664600	932618	143.56	21650	22800	21200	28300	15300	21800	22294.94	0.33	127391	22600	22200	21500	21100	20400	22400	21300	89	6500	500	15690	50	1	17837060	3987	-7.89	12.68	12	5.23	-2831.00	1763.00	39500	20230907	-43.42	8850	20230406	152.54	24350	-8.21	20240116	16800	33.04	20240105	39500	-43.42	20230907	8850	152.54	20230406	2.49	N	117730	500	89 억	59459	N	N	0	N	N
164	20240401	140632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22600	800	2	3.67	18927308300	849676	130.79	21650	22800	21200	28300	15300	21800	22275.91	0.33	139734	22600	22200	21500	21100	20400	22400	21300	89	6500	500	15690	50	1	17837060	4031	-7.98	12.82	12	4.76	-2831.00	1763.00	39500	20230907	-42.78	8850	20230406	155.37	24350	-7.19	20240116	16800	34.52	20240105	39500	-42.78	20230907	8850	155.37	20230406	2.49	N	117730	500	89 억	59459	N	N	0	N	N
165	20240401	130629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22550	750	2	3.44	16084464500	723618	111.39	21650	22800	21200	28300	15300	21800	22227.84	0.33	138237	22600	22200	21500	21100	20400	22400	21300	89	6500	500	15690	50	1	17837060	4022	-7.97	12.79	12	4.06	-2831.00	1763.00	39500	20230907	-42.91	8850	20230406	154.80	24350	-7.39	20240116	16800	34.23	20240105	39500	-42.91	20230907	8850	154.80	20230406	2.49	N	117730	500	89 억	59459	N	N	0	N	N
166	20240401	120636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22700	900	2	4.13	12773634950	577669	88.92	21650	22750	21200	28300	15300	21800	22112.38	0.33	97740	22600	22200	21500	21100	20400	22400	21300	89	6500	500	15690	50	1	17837060	4049	-8.02	12.88	12	3.24	-2831.00	1763.00	39500	20230907	-42.53	8850	20230406	156.50	24350	-6.78	20240116	16800	35.12	20240105	39500	-42.53	20230907	8850	156.50	20230406	2.49	N	117730	500	89 억	59459	N	N	0	N	N
167	20240401	110634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22250	450	2	2.06	8521065250	388773	59.84	21650	22500	21200	28300	15300	21800	21917.84	0.33	52234	22600	22200	21500	21100	20400	22400	21300	89	6500	500	15690	50	1	17837060	3969	-7.86	12.62	12	2.18	-2831.00	1763.00	39500	20230907	-43.67	8850	20230406	151.41	24350	-8.62	20240116	16800	32.44	20240105	39500	-43.67	20230907	8850	151.41	20230406	2.49	N	117730	500	89 억	59459	N	N	0	N	N
168	20240401	100631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21850	50	2	0.23	3338704350	155309	23.91	21650	21950	21200	28300	15300	21800	21497.17	0.33	-16568	22600	22200	21500	21100	20400	22400	21300	89	6500	500	15690	50	1	17837060	3897	-7.72	12.39	12	0.87	-2831.00	1763.00	39500	20230907	-44.68	8850	20230406	146.89	24350	-10.27	20240116	16800	30.06	20240105	39500	-44.68	20230907	8850	146.89	20230406	2.49	N	117730	500	89 억	59459	N	N	0	N	N
169	20240401	090632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21500	-300	5	-1.38	970482300	45179	6.95	21650	21750	21350	28300	15300	21800	21480.83	0.33	-12092	22600	22200	21500	21100	20400	22400	21300	89	6500	500	15690	50	1	17837060	3835	-7.59	12.20	12	0.25	-2831.00	1763.00	39500	20230907	-45.57	8850	20230406	142.94	24350	-11.70	20240116	16800	27.98	20240105	39500	-45.57	20230907	8850	142.94	20230406	2.49	N	117730	500	89 억	59459	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History