KissMeData/382800/price/prices-20240401.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	161256	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5870	240	2	4.26	4016809740	688205	60.92	5600	5960	5580	7310	3950	5630	5836.62	6.61	14133	6076	5852	5546	5322	5016	5965	5435	151	1680	500	3940	10	1	30104012	1767	9.98	1.93	12	2.29	588.00	3047.00	9875	20231011	-40.56	4500	20230427	30.44	7260	-19.15	20240110	5010	17.17	20240422	39500	-85.14	20231011	5010	17.17	20240422	5.72	N	382800	500	151 억	1989742	N	N	11678	N	N
3	20240430	151308	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5920	290	2	5.15	3868665680	663037	58.69	5600	5960	5580	7310	3950	5630	5834.80	6.61	8949	6076	5852	5546	5322	5016	5965	5435	151	1680	500	3940	10	1	30104012	1782	10.07	1.94	12	2.20	588.00	3047.00	9875	20231011	-40.05	4500	20230427	31.56	7260	-18.46	20240110	5010	18.16	20240422	39500	-85.01	20231011	5010	18.16	20240422	5.72	N	382800	500	151 억	1989742	N	N	0	N	N
4	20240430	141315	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5910	280	2	4.97	3278759760	563223	49.85	5600	5960	5580	7310	3950	5630	5821.46	6.61	9537	6076	5852	5546	5322	5016	5965	5435	151	1680	500	3940	10	1	30104012	1779	10.05	1.94	12	1.87	588.00	3047.00	9875	20231011	-40.15	4500	20230427	31.33	7260	-18.60	20240110	5010	17.96	20240422	39500	-85.04	20231011	5010	17.96	20240422	5.72	N	382800	500	151 억	1989742	N	N	0	N	N
5	20240430	131310	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5870	240	2	4.26	2687993290	463145	41.00	5600	5940	5580	7310	3950	5630	5803.83	6.61	-13057	6076	5852	5546	5322	5016	5965	5435	151	1680	500	3940	10	1	30104012	1767	9.98	1.93	12	1.54	588.00	3047.00	9875	20231011	-40.56	4500	20230427	30.44	7260	-19.15	20240110	5010	17.17	20240422	39500	-85.14	20231011	5010	17.17	20240422	5.72	N	382800	500	151 억	1989742	N	N	0	N	N
6	20240430	121307	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5860	230	2	4.09	2420619030	417482	36.95	5600	5940	5580	7310	3950	5630	5798.19	6.61	-20655	6076	5852	5546	5322	5016	5965	5435	151	1680	500	3940	10	1	30104012	1764	9.97	1.92	12	1.39	588.00	3047.00	9875	20231011	-40.66	4500	20230427	30.22	7260	-19.28	20240110	5010	16.97	20240422	39500	-85.16	20231011	5010	16.97	20240422	5.72	N	382800	500	151 억	1989742	N	N	0	N	N
7	20240430	111301	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5850	220	2	3.91	1830523390	317350	28.09	5600	5910	5580	7310	3950	5630	5768.21	6.61	-23105	6076	5852	5546	5322	5016	5965	5435	151	1680	500	3940	10	1	30104012	1761	9.95	1.92	12	1.05	588.00	3047.00	9875	20231011	-40.76	4500	20230427	30.00	7260	-19.42	20240110	5010	16.77	20240422	39500	-85.19	20231011	5010	16.77	20240422	5.72	N	382800	500	151 억	1989742	N	N	0	N	N
8	20240430	101302	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5760	130	2	2.31	870524320	153082	13.55	5600	5760	5580	7310	3950	5630	5686.70	6.61	-19351	6076	5852	5546	5322	5016	5965	5435	151	1680	500	3940	10	1	30104012	1734	9.80	1.89	12	0.51	588.00	3047.00	9875	20231011	-41.67	4500	20230427	28.00	7260	-20.66	20240110	5010	14.97	20240422	39500	-85.42	20231011	5010	14.97	20240422	5.72	N	382800	500	151 억	1989742	N	N	0	N	N
9	20240430	091313	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5650	20	2	0.36	216837030	38501	3.41	5600	5670	5580	7310	3950	5630	5631.99	6.61	-5639	6076	5852	5546	5322	5016	5965	5435	151	1680	500	3940	10	1	30104012	1701	9.61	1.85	12	0.13	588.00	3047.00	9875	20231011	-42.78	4500	20230427	25.56	7260	-22.18	20240110	5010	12.77	20240422	39500	-85.70	20231011	5010	12.77	20240422	5.72	N	382800	500	151 억	1989742	N	N	0	N	N
10	20240429	161252	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5630	490	2	9.53	6287283090	1123748	1345.82	5330	5770	5240	6680	3600	5140	5594.92	6.15	168547	5300	5220	5140	5060	4980	5260	5100	151	1540	500	3590	10	1	30104012	1695	9.57	1.85	12	3.73	588.00	3047.00	9875	20231011	-42.99	4500	20230427	25.11	7260	-22.45	20240110	5010	12.38	20240422	39500	-85.75	20231011	5010	12.38	20240422	5.71	N	382800	500	151 억	1851597	N	N	0	N	N
11	20240429	151303	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5650	510	2	9.92	6183907750	1105395	1323.84	5330	5770	5240	6680	3600	5140	5594.30	6.15	168669	5300	5220	5140	5060	4980	5260	5100	151	1540	500	3590	10	1	30104012	1701	9.61	1.85	12	3.67	588.00	3047.00	9875	20231011	-42.78	4500	20230427	25.56	7260	-22.18	20240110	5010	12.77	20240422	39500	-85.70	20231011	5010	12.77	20240422	5.71	N	382800	500	151 억	1851597	N	N	0	N	N
12	20240429	141216	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5660	520	2	10.12	6028573100	1077859	1290.86	5330	5770	5240	6680	3600	5140	5593.10	6.15	164414	5300	5220	5140	5060	4980	5260	5100	151	1540	500	3590	10	1	30104012	1704	9.63	1.86	12	3.58	588.00	3047.00	9875	20231011	-42.68	4500	20230427	25.78	7260	-22.04	20240110	5010	12.97	20240422	39500	-85.67	20231011	5010	12.97	20240422	5.71	N	382800	500	151 억	1851597	N	N	0	N	N
13	20240429	131301	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5650	510	2	9.92	5756183890	1029654	1233.13	5330	5770	5240	6680	3600	5140	5590.41	6.15	151633	5300	5220	5140	5060	4980	5260	5100	151	1540	500	3590	10	1	30104012	1701	9.61	1.85	12	3.42	588.00	3047.00	9875	20231011	-42.78	4500	20230427	25.56	7260	-22.18	20240110	5010	12.77	20240422	39500	-85.70	20231011	5010	12.77	20240422	5.71	N	382800	500	151 억	1851597	N	N	0	N	N
14	20240429	121300	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5650	510	2	9.92	4978741620	893550	1070.13	5330	5730	5240	6680	3600	5140	5571.87	6.15	151726	5300	5220	5140	5060	4980	5260	5100	151	1540	500	3590	10	1	30104012	1701	9.61	1.85	12	2.97	588.00	3047.00	9875	20231011	-42.78	4500	20230427	25.56	7260	-22.18	20240110	5010	12.77	20240422	39500	-85.70	20231011	5010	12.77	20240422	5.71	N	382800	500	151 억	1851597	N	N	0	N	N
15	20240429	111232	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5610	470	2	9.14	3655455510	660060	790.50	5330	5670	5240	6680	3600	5140	5538.07	6.15	112203	5300	5220	5140	5060	4980	5260	5100	151	1540	500	3590	10	1	30104012	1689	9.54	1.84	12	2.19	588.00	3047.00	9875	20231011	-43.19	4500	20230427	24.67	7260	-22.73	20240110	5010	11.98	20240422	39500	-85.80	20231011	5010	11.98	20240422	5.71	N	382800	500	151 억	1851597	N	N	0	N	N
16	20240429	101300	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5610	470	2	9.14	3213584300	581090	695.92	5330	5670	5240	6680	3600	5140	5530.27	6.15	95397	5300	5220	5140	5060	4980	5260	5100	151	1540	500	3590	10	1	30104012	1689	9.54	1.84	12	1.93	588.00	3047.00	9875	20231011	-43.19	4500	20230427	24.67	7260	-22.73	20240110	5010	11.98	20240422	39500	-85.80	20231011	5010	11.98	20240422	5.71	N	382800	500	151 억	1851597	N	N	0	N	N
17	20240429	091301	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5490	350	2	6.81	888657540	165405	198.09	5330	5490	5240	6680	3600	5140	5372.62	6.15	11086	5300	5220	5140	5060	4980	5260	5100	151	1540	500	3590	10	1	30104012	1653	9.34	1.80	12	0.55	588.00	3047.00	9875	20231011	-44.41	4500	20230427	22.00	7260	-24.38	20240110	5010	9.58	20240422	39500	-86.10	20231011	5010	9.58	20240422	5.71	N	382800	500	151 억	1851597	N	N	0	N	N
18	20240426	161255	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5140	0	3	0.00	428093770	83320	69.29	5130	5220	5060	6680	3600	5140	5137.95	6.18	-8777	5346	5242	5166	5062	4986	5295	5115	151	1540	500	3590	10	1	30104012	1547	8.74	1.69	12	0.28	588.00	3047.00	9875	20231011	-47.95	4500	20230427	14.22	7260	-29.20	20240110	5010	2.59	20240422	39500	-86.99	20231011	5010	2.59	20240422	5.69	N	382800	500	151 억	1860326	N	N	0	N	N
19	20240426	151257	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5120	-20	5	-0.39	409916430	79775	66.34	5130	5220	5060	6680	3600	5140	5138.41	6.18	-8710	5346	5242	5166	5062	4986	5295	5115	151	1540	500	3590	10	1	30104012	1541	8.71	1.68	12	0.26	588.00	3047.00	9875	20231011	-48.15	4500	20230427	13.78	7260	-29.48	20240110	5010	2.20	20240422	39500	-87.04	20231011	5010	2.20	20240422	5.69	N	382800	500	151 억	1860326	N	N	0	N	N
20	20240426	141255	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5130	-10	5	-0.19	362858070	70578	58.69	5130	5220	5060	6680	3600	5140	5141.24	6.18	-7334	5346	5242	5166	5062	4986	5295	5115	151	1540	500	3590	10	1	30104012	1544	8.72	1.68	12	0.23	588.00	3047.00	9875	20231011	-48.05	4500	20230427	14.00	7260	-29.34	20240110	5010	2.40	20240422	39500	-87.01	20231011	5010	2.40	20240422	5.69	N	382800	500	151 억	1860326	N	N	0	N	N
21	20240426	131255	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5120	-20	5	-0.39	271917390	52697	43.82	5130	5220	5120	6680	3600	5140	5160.04	6.18	-8429	5346	5242	5166	5062	4986	5295	5115	151	1540	500	3590	10	1	30104012	1541	8.71	1.68	12	0.18	588.00	3047.00	9875	20231011	-48.15	4500	20230427	13.78	7260	-29.48	20240110	5010	2.20	20240422	39500	-87.04	20231011	5010	2.20	20240422	5.69	N	382800	500	151 억	1860326	N	N	0	N	N
22	20240426	121253	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5150	10	2	0.19	216383210	41896	34.84	5130	5220	5130	6680	3600	5140	5164.81	6.18	-4837	5346	5242	5166	5062	4986	5295	5115	151	1540	500	3590	10	1	30104012	1550	8.76	1.69	12	0.14	588.00	3047.00	9875	20231011	-47.85	4500	20230427	14.44	7260	-29.06	20240110	5010	2.79	20240422	39500	-86.96	20231011	5010	2.79	20240422	5.69	N	382800	500	151 억	1860326	N	N	0	N	N
23	20240426	111247	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5160	20	2	0.39	205315990	39750	33.06	5130	5220	5130	6680	3600	5140	5165.22	6.18	-4286	5346	5242	5166	5062	4986	5295	5115	151	1540	500	3590	10	1	30104012	1553	8.78	1.69	12	0.13	588.00	3047.00	9875	20231011	-47.75	4500	20230427	14.67	7260	-28.93	20240110	5010	2.99	20240422	39500	-86.94	20231011	5010	2.99	20240422	5.69	N	382800	500	151 억	1860326	N	N	0	N	N
24	20240426	101252	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5150	10	2	0.19	133764600	25885	21.53	5130	5220	5130	6680	3600	5140	5167.71	6.18	-5673	5346	5242	5166	5062	4986	5295	5115	151	1540	500	3590	10	1	30104012	1550	8.76	1.69	12	0.09	588.00	3047.00	9875	20231011	-47.85	4500	20230427	14.44	7260	-29.06	20240110	5010	2.79	20240422	39500	-86.96	20231011	5010	2.79	20240422	5.69	N	382800	500	151 억	1860326	N	N	0	N	N
25	20240426	091257	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5170	30	2	0.58	27290760	5289	4.40	5130	5200	5130	6680	3600	5140	5160.14	6.18	1683	5346	5242	5166	5062	4986	5295	5115	151	1540	500	3590	10	1	30104012	1556	8.79	1.70	12	0.02	588.00	3047.00	9875	20231011	-47.65	4500	20230427	14.89	7260	-28.79	20240110	5010	3.19	20240422	39500	-86.91	20231011	5010	3.19	20240422	5.69	N	382800	500	151 억	1860326	N	N	0	N	N
26	20240425	161246	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5140	20	2	0.39	621987760	120050	79.58	5100	5270	5090	6650	3590	5120	5181.14	6.20	-6354	5260	5190	5140	5070	5020	5225	5105	151	1530	500	3580	10	1	30104012	1547	8.74	1.69	12	0.40	588.00	3047.00	9875	20231011	-47.95	4500	20230427	14.22	7260	-29.20	20240110	5010	2.59	20240422	39500	-86.99	20231011	5010	2.59	20240422	5.62	N	382800	500	151 억	1866204	N	N	0	N	N
27	20240425	151252	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5170	50	2	0.98	588824880	113600	75.30	5100	5270	5090	6650	3590	5120	5183.32	6.20	-4601	5260	5190	5140	5070	5020	5225	5105	151	1530	500	3580	10	1	30104012	1556	8.79	1.70	12	0.38	588.00	3047.00	9875	20231011	-47.65	4500	20230427	14.89	7260	-28.79	20240110	5010	3.19	20240422	39500	-86.91	20231011	5010	3.19	20240422	5.62	N	382800	500	151 억	1866204	N	N	0	N	N
28	20240425	141249	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5170	50	2	0.98	565934910	109153	72.36	5100	5270	5090	6650	3590	5120	5184.79	6.20	-2816	5260	5190	5140	5070	5020	5225	5105	151	1530	500	3580	10	1	30104012	1556	8.79	1.70	12	0.36	588.00	3047.00	9875	20231011	-47.65	4500	20230427	14.89	7260	-28.79	20240110	5010	3.19	20240422	39500	-86.91	20231011	5010	3.19	20240422	5.62	N	382800	500	151 억	1866204	N	N	0	N	N
29	20240425	131249	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5150	30	2	0.59	547530610	105579	69.99	5100	5270	5090	6650	3590	5120	5185.98	6.20	-2369	5260	5190	5140	5070	5020	5225	5105	151	1530	500	3580	10	1	30104012	1550	8.76	1.69	12	0.35	588.00	3047.00	9875	20231011	-47.85	4500	20230427	14.44	7260	-29.06	20240110	5010	2.79	20240422	39500	-86.96	20231011	5010	2.79	20240422	5.62	N	382800	500	151 억	1866204	N	N	0	N	N
30	20240425	121245	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5130	10	2	0.20	495340440	95406	63.24	5100	5270	5090	6650	3590	5120	5191.92	6.20	-1692	5260	5190	5140	5070	5020	5225	5105	151	1530	500	3580	10	1	30104012	1544	8.72	1.68	12	0.32	588.00	3047.00	9875	20231011	-48.05	4500	20230427	14.00	7260	-29.34	20240110	5010	2.40	20240422	39500	-87.01	20231011	5010	2.40	20240422	5.62	N	382800	500	151 억	1866204	N	N	0	N	N
31	20240425	111247	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5180	60	2	1.17	479046290	92233	61.14	5100	5270	5090	6650	3590	5120	5193.87	6.20	-1212	5260	5190	5140	5070	5020	5225	5105	151	1530	500	3580	10	1	30104012	1559	8.81	1.70	12	0.31	588.00	3047.00	9875	20231011	-47.54	4500	20230427	15.11	7260	-28.65	20240110	5010	3.39	20240422	39500	-86.89	20231011	5010	3.39	20240422	5.62	N	382800	500	151 억	1866204	N	N	0	N	N
32	20240425	101247	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5220	100	2	1.95	328526420	63044	41.79	5100	5270	5090	6650	3590	5120	5211.07	6.20	2459	5260	5190	5140	5070	5020	5225	5105	151	1530	500	3580	10	1	30104012	1571	8.88	1.71	12	0.21	588.00	3047.00	9875	20231011	-47.14	4500	20230427	16.00	7260	-28.10	20240110	5010	4.19	20240422	39500	-86.78	20231011	5010	4.19	20240422	5.62	N	382800	500	151 억	1866204	N	N	0	N	N
33	20240425	091251	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5120	0	3	0.00	57649990	11261	7.46	5100	5160	5090	6650	3590	5120	5119.44	6.20	5761	5260	5190	5140	5070	5020	5225	5105	151	1530	500	3580	10	1	30104012	1541	8.71	1.68	12	0.04	588.00	3047.00	9875	20231011	-48.15	4500	20230427	13.78	7260	-29.48	20240110	5010	2.20	20240422	39500	-87.04	20231011	5010	2.20	20240422	5.62	N	382800	500	151 억	1866204	N	N	0	N	N
34	20240424	161227	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5120	90	2	1.79	776590210	150843	174.66	5090	5210	5090	6530	3530	5030	5148.44	6.04	48609	5216	5122	5076	4982	4936	5100	4960	151	1500	500	3520	10	1	30104012	1541	8.71	1.68	12	0.50	588.00	3047.00	9875	20231011	-48.15	4500	20230427	13.78	7260	-29.48	20240110	5010	2.20	20240422	39500	-87.04	20231011	5010	2.20	20240422	5.60	N	382800	500	151 억	1817514	N	N	0	N	N
35	20240424	151245	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5130	100	2	1.99	741590630	144016	166.76	5090	5210	5090	6530	3530	5030	5149.36	6.04	45380	5216	5122	5076	4982	4936	5100	4960	151	1500	500	3520	10	1	30104012	1544	8.72	1.68	12	0.48	588.00	3047.00	9875	20231011	-48.05	4500	20230427	14.00	7260	-29.34	20240110	5010	2.40	20240422	39500	-87.01	20231011	5010	2.40	20240422	5.60	N	382800	500	151 억	1817514	N	N	0	N	N
36	20240424	141246	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5170	140	2	2.78	682783160	132590	153.53	5090	5210	5090	6530	3530	5030	5149.58	6.04	43222	5216	5122	5076	4982	4936	5100	4960	151	1500	500	3520	10	1	30104012	1556	8.79	1.70	12	0.44	588.00	3047.00	9875	20231011	-47.65	4500	20230427	14.89	7260	-28.79	20240110	5010	3.19	20240422	39500	-86.91	20231011	5010	3.19	20240422	5.60	N	382800	500	151 억	1817514	N	N	0	N	N
37	20240424	131249	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5140	110	2	2.19	592119480	114977	133.13	5090	5210	5090	6530	3530	5030	5149.90	6.04	41525	5216	5122	5076	4982	4936	5100	4960	151	1500	500	3520	10	1	30104012	1547	8.74	1.69	12	0.38	588.00	3047.00	9875	20231011	-47.95	4500	20230427	14.22	7260	-29.20	20240110	5010	2.59	20240422	39500	-86.99	20231011	5010	2.59	20240422	5.60	N	382800	500	151 억	1817514	N	N	0	N	N
38	20240424	121243	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5150	120	2	2.39	555924690	107932	124.98	5090	5210	5090	6530	3530	5030	5150.69	6.04	39171	5216	5122	5076	4982	4936	5100	4960	151	1500	500	3520	10	1	30104012	1550	8.76	1.69	12	0.36	588.00	3047.00	9875	20231011	-47.85	4500	20230427	14.44	7260	-29.06	20240110	5010	2.79	20240422	39500	-86.96	20231011	5010	2.79	20240422	5.60	N	382800	500	151 억	1817514	N	N	0	N	N
39	20240424	111241	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5140	110	2	2.19	281456450	54831	63.49	5090	5170	5090	6530	3530	5030	5133.16	6.04	22093	5216	5122	5076	4982	4936	5100	4960	151	1500	500	3520	10	1	30104012	1547	8.74	1.69	12	0.18	588.00	3047.00	9875	20231011	-47.95	4500	20230427	14.22	7260	-29.20	20240110	5010	2.59	20240422	39500	-86.99	20231011	5010	2.59	20240422	5.60	N	382800	500	151 억	1817514	N	N	0	N	N
40	20240424	101238	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5130	100	2	1.99	252547930	49193	56.96	5090	5170	5090	6530	3530	5030	5133.82	6.04	21797	5216	5122	5076	4982	4936	5100	4960	151	1500	500	3520	10	1	30104012	1544	8.72	1.68	12	0.16	588.00	3047.00	9875	20231011	-48.05	4500	20230427	14.00	7260	-29.34	20240110	5010	2.40	20240422	39500	-87.01	20231011	5010	2.40	20240422	5.60	N	382800	500	151 억	1817514	N	N	0	N	N
41	20240424	091243	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5090	60	2	1.19	24842230	4872	5.64	5090	5110	5090	6530	3530	5030	5098.98	6.04	858	5216	5122	5076	4982	4936	5100	4960	151	1500	500	3520	10	1	30104012	1532	8.66	1.67	12	0.02	588.00	3047.00	9875	20231011	-48.46	4500	20230427	13.11	7260	-29.89	20240110	5010	1.60	20240422	39500	-87.11	20231011	5010	1.60	20240422	5.60	N	382800	500	151 억	1817514	N	N	0	N	N
42	20240423	161206	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5030	0	3	0.00	436389670	85777	84.29	5050	5170	5030	6530	3530	5030	5087.51	6.08	-11344	5256	5142	5076	4962	4896	5110	4930	151	1500	500	3520	10	1	30104012	1514	8.55	1.65	12	0.28	588.00	3047.00	9875	20231011	-49.06	4500	20230427	11.78	7260	-30.72	20240110	5010	0.40	20240422	39500	-87.27	20231011	5010	0.40	20240422	5.55	N	382800	500	151 억	1828858	N	N	0	N	N
43	20240423	151238	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5040	10	2	0.20	424045310	83325	81.88	5050	5170	5030	6530	3530	5030	5089.05	6.08	-11699	5256	5142	5076	4962	4896	5110	4930	151	1500	500	3520	10	1	30104012	1517	8.57	1.65	12	0.28	588.00	3047.00	9875	20231011	-48.96	4500	20230427	12.00	7260	-30.58	20240110	5010	0.60	20240422	39500	-87.24	20231011	5010	0.60	20240422	5.55	N	382800	500	151 억	1828858	N	N	0	N	N
44	20240423	141236	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5040	10	2	0.20	361499940	70906	69.68	5050	5170	5040	6530	3530	5030	5098.30	6.08	-8443	5256	5142	5076	4962	4896	5110	4930	151	1500	500	3520	10	1	30104012	1517	8.57	1.65	12	0.24	588.00	3047.00	9875	20231011	-48.96	4500	20230427	12.00	7260	-30.58	20240110	5010	0.60	20240422	39500	-87.24	20231011	5010	0.60	20240422	5.55	N	382800	500	151 억	1828858	N	N	0	N	N
45	20240423	131235	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5050	20	2	0.40	319660640	62611	61.53	5050	5170	5040	6530	3530	5030	5105.50	6.08	-7834	5256	5142	5076	4962	4896	5110	4930	151	1500	500	3520	10	1	30104012	1520	8.59	1.66	12	0.21	588.00	3047.00	9875	20231011	-48.86	4500	20230427	12.22	7260	-30.44	20240110	5010	0.80	20240422	39500	-87.22	20231011	5010	0.80	20240422	5.55	N	382800	500	151 억	1828858	N	N	0	N	N
46	20240423	121233	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5080	50	2	0.99	279432360	54649	53.70	5050	5170	5050	6530	3530	5030	5113.22	6.08	-4122	5256	5142	5076	4962	4896	5110	4930	151	1500	500	3520	10	1	30104012	1529	8.64	1.67	12	0.18	588.00	3047.00	9875	20231011	-48.56	4500	20230427	12.89	7260	-30.03	20240110	5010	1.40	20240422	39500	-87.14	20231011	5010	1.40	20240422	5.55	N	382800	500	151 억	1828858	N	N	0	N	N
47	20240423	111235	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5090	60	2	1.19	243680500	47588	46.77	5050	5170	5050	6530	3530	5030	5120.63	6.08	-3262	5256	5142	5076	4962	4896	5110	4930	151	1500	500	3520	10	1	30104012	1532	8.66	1.67	12	0.16	588.00	3047.00	9875	20231011	-48.46	4500	20230427	13.11	7260	-29.89	20240110	5010	1.60	20240422	39500	-87.11	20231011	5010	1.60	20240422	5.55	N	382800	500	151 억	1828858	N	N	0	N	N
48	20240423	101232	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5120	90	2	1.79	197540100	38535	37.87	5050	5170	5050	6530	3530	5030	5126.25	6.08	216	5256	5142	5076	4962	4896	5110	4930	151	1500	500	3520	10	1	30104012	1541	8.71	1.68	12	0.13	588.00	3047.00	9875	20231011	-48.15	4500	20230427	13.78	7260	-29.48	20240110	5010	2.20	20240422	39500	-87.04	20231011	5010	2.20	20240422	5.55	N	382800	500	151 억	1828858	N	N	0	N	N
49	20240423	091235	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5100	70	2	1.39	45272120	8884	8.73	5050	5120	5050	6530	3530	5030	5095.92	6.08	2804	5256	5142	5076	4962	4896	5110	4930	151	1500	500	3520	10	1	30104012	1535	8.67	1.67	12	0.03	588.00	3047.00	9875	20231011	-48.35	4500	20230427	13.33	7260	-29.75	20240110	5010	1.80	20240422	39500	-87.09	20231011	5010	1.80	20240422	5.55	N	382800	500	151 억	1828858	N	N	0	N	N
50	20240422	161229	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5030	-80	5	-1.57	509840560	100599	52.36	5120	5190	5010	6640	3580	5110	5068.39	6.12	-14410	5323	5216	5133	5026	4943	5175	4985	151	1530	500	3570	10	1	30104012	1514	8.55	1.65	12	0.33	588.00	3047.00	9875	20231011	-49.06	4500	20230427	11.78	7260	-30.72	20240110	5010	0.40	20240422	39500	-87.27	20231011	5010	0.40	20240422	5.55	N	382800	500	151 억	1843270	N	N	0	N	N
51	20240422	151227	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5040	-70	5	-1.37	490603690	96776	50.37	5120	5190	5010	6640	3580	5110	5069.48	6.12	-13762	5323	5216	5133	5026	4943	5175	4985	151	1530	500	3570	10	1	30104012	1517	8.57	1.65	12	0.32	588.00	3047.00	9875	20231011	-48.96	4500	20230427	12.00	7260	-30.58	20240110	5010	0.60	20240422	39500	-87.24	20231011	5010	0.60	20240422	5.55	N	382800	500	151 억	1843270	N	N	0	N	N
52	20240422	141229	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5030	-80	5	-1.57	425015280	83725	43.58	5120	5190	5020	6640	3580	5110	5076.32	6.12	-9667	5323	5216	5133	5026	4943	5175	4985	151	1530	500	3570	10	1	30104012	1514	8.55	1.65	12	0.28	588.00	3047.00	9875	20231011	-49.06	4500	20230427	11.78	7260	-30.72	20240110	5020	0.20	20240422	39500	-87.27	20231011	5020	0.20	20240422	5.55	N	382800	500	151 억	1843270	N	N	0	N	N
53	20240422	131225	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5050	-60	5	-1.17	332096670	65249	33.96	5120	5190	5020	6640	3580	5110	5089.68	6.12	-4304	5323	5216	5133	5026	4943	5175	4985	151	1530	500	3570	10	1	30104012	1520	8.59	1.66	12	0.22	588.00	3047.00	9875	20231011	-48.86	4500	20230427	12.22	7260	-30.44	20240110	5020	0.60	20240422	39500	-87.22	20231011	5020	0.60	20240422	5.55	N	382800	500	151 억	1843270	N	N	0	N	N
54	20240422	121224	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5040	-70	5	-1.37	255754150	50154	26.10	5120	5190	5030	6640	3580	5110	5099.38	6.12	-2618	5323	5216	5133	5026	4943	5175	4985	151	1530	500	3570	10	1	30104012	1517	8.57	1.65	12	0.17	588.00	3047.00	9875	20231011	-48.96	4500	20230427	12.00	7260	-30.58	20240110	5030	0.20	20240422	39500	-87.24	20231011	5030	0.20	20240422	5.55	N	382800	500	151 억	1843270	N	N	0	N	N
55	20240422	111227	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5070	-40	5	-0.78	194815720	38085	19.82	5120	5190	5040	6640	3580	5110	5115.29	6.12	-2346	5323	5216	5133	5026	4943	5175	4985	151	1530	500	3570	10	1	30104012	1526	8.62	1.66	12	0.13	588.00	3047.00	9875	20231011	-48.66	4500	20230427	12.67	7260	-30.17	20240110	5040	0.60	20240422	39500	-87.16	20231011	5040	0.60	20240422	5.55	N	382800	500	151 억	1843270	N	N	0	N	N
56	20240422	101227	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5140	30	2	0.59	132192870	25770	13.41	5120	5190	5040	6640	3580	5110	5129.72	6.12	-300	5323	5216	5133	5026	4943	5175	4985	151	1530	500	3570	10	1	30104012	1547	8.74	1.69	12	0.09	588.00	3047.00	9875	20231011	-47.95	4500	20230427	14.22	7260	-29.20	20240110	5040	1.98	20240422	39500	-86.99	20231011	5040	1.98	20240422	5.55	N	382800	500	151 억	1843270	N	N	0	N	N
57	20240422	091228	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5180	70	2	1.37	29534240	5733	2.98	5120	5180	5120	6640	3580	5110	5151.62	6.12	-1166	5323	5216	5133	5026	4943	5175	4985	151	1530	500	3570	10	1	30104012	1559	8.81	1.70	12	0.02	588.00	3047.00	9875	20231011	-47.54	4500	20230427	15.11	7260	-28.65	20240110	5050	2.57	20240419	39500	-86.89	20231011	5050	2.57	20240419	5.55	N	382800	500	151 억	1843270	N	N	0	N	N
58	20240419	161130	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5110	-120	5	-2.29	985884070	192043	248.95	5230	5240	5050	6790	3670	5230	5133.83	6.16	-11898	5370	5300	5210	5140	5050	5335	5175	151	1560	500	3660	10	1	30104012	1538	8.69	1.68	12	0.64	588.00	3047.00	9875	20231011	-48.25	4500	20230427	13.56	7260	-29.61	20240110	5050	1.19	20240419	39500	-87.06	20231011	5050	1.19	20240419	5.58	N	382800	500	151 억	1855169	N	N	0	N	N
59	20240419	151138	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5100	-130	5	-2.49	953982510	185795	240.85	5230	5240	5050	6790	3670	5230	5134.60	6.16	-11909	5370	5300	5210	5140	5050	5335	5175	151	1560	500	3660	10	1	30104012	1535	8.67	1.67	12	0.62	588.00	3047.00	9875	20231011	-48.35	4500	20230427	13.33	7260	-29.75	20240110	5050	0.99	20240419	39500	-87.09	20231011	5050	0.99	20240419	5.58	N	382800	500	151 억	1855169	N	N	0	N	N
60	20240419	141129	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5170	-60	5	-1.15	888236810	172971	224.23	5230	5240	5050	6790	3670	5230	5135.18	6.16	-11691	5370	5300	5210	5140	5050	5335	5175	151	1560	500	3660	10	1	30104012	1556	8.79	1.70	12	0.57	588.00	3047.00	9875	20231011	-47.65	4500	20230427	14.89	7260	-28.79	20240110	5050	2.38	20240419	39500	-86.91	20231011	5050	2.38	20240419	5.58	N	382800	500	151 억	1855169	N	N	0	N	N
61	20240419	131132	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5160	-70	5	-1.34	779092900	151720	196.68	5230	5240	5050	6790	3670	5230	5135.07	6.16	-12712	5370	5300	5210	5140	5050	5335	5175	151	1560	500	3660	10	1	30104012	1553	8.78	1.69	12	0.50	588.00	3047.00	9875	20231011	-47.75	4500	20230427	14.67	7260	-28.93	20240110	5050	2.18	20240419	39500	-86.94	20231011	5050	2.18	20240419	5.58	N	382800	500	151 억	1855169	N	N	0	N	N
62	20240419	121125	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5060	-170	5	-3.25	629218510	122490	158.79	5230	5240	5050	6790	3670	5230	5136.90	6.16	-8218	5370	5300	5210	5140	5050	5335	5175	151	1560	500	3660	10	1	30104012	1523	8.61	1.66	12	0.41	588.00	3047.00	9875	20231011	-48.76	4500	20230427	12.44	7260	-30.30	20240110	5050	0.20	20240419	39500	-87.19	20231011	5050	0.20	20240419	5.58	N	382800	500	151 억	1855169	N	N	0	N	N
63	20240419	111141	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5130	-100	5	-1.91	302600830	58302	75.58	5230	5240	5130	6790	3670	5230	5190.23	6.16	-15770	5370	5300	5210	5140	5050	5335	5175	151	1560	500	3660	10	1	30104012	1544	8.72	1.68	12	0.19	588.00	3047.00	9875	20231011	-48.05	4500	20230427	14.00	7260	-29.34	20240110	5120	0.20	20240418	39500	-87.01	20231011	5120	0.20	20240418	5.58	N	382800	500	151 억	1855169	N	N	0	N	N
64	20240419	101134	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5220	-10	5	-0.19	136902520	26292	34.08	5230	5240	5190	6790	3670	5230	5207.00	6.16	-4304	5370	5300	5210	5140	5050	5335	5175	151	1560	500	3660	10	1	30104012	1571	8.88	1.71	12	0.09	588.00	3047.00	9875	20231011	-47.14	4500	20230427	16.00	7260	-28.10	20240110	5120	1.95	20240418	39500	-86.78	20231011	5120	1.95	20240418	5.58	N	382800	500	151 억	1855169	N	N	0	N	N
65	20240419	091125	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5220	-10	5	-0.19	51122230	9799	12.70	5230	5240	5210	6790	3670	5230	5217.09	6.16	-3263	5370	5300	5210	5140	5050	5335	5175	151	1560	500	3660	10	1	30104012	1571	8.88	1.71	12	0.03	588.00	3047.00	9875	20231011	-47.14	4500	20230427	16.00	7260	-28.10	20240110	5120	1.95	20240418	39500	-86.78	20231011	5120	1.95	20240418	5.58	N	382800	500	151 억	1855169	N	N	0	N	N
66	20240418	161127	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5230	10	2	0.19	402718720	77034	58.59	5120	5280	5120	6780	3660	5220	5227.76	6.14	6846	5366	5292	5226	5152	5086	5330	5190	151	1560	500	3650	10	1	30104012	1574	8.89	1.72	12	0.26	588.00	3047.00	9875	20231011	-47.04	4487	20230412	16.56	7260	-27.96	20240110	5120	2.15	20240418	39500	-86.76	20231011	5120	2.15	20240418	5.72	N	382800	500	151 억	1848323	N	N	0	N	N
67	20240418	151124	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5250	30	2	0.57	365771070	69971	53.22	5120	5280	5120	6780	3660	5220	5227.47	6.14	6148	5366	5292	5226	5152	5086	5330	5190	151	1560	500	3650	10	1	30104012	1580	8.93	1.72	12	0.23	588.00	3047.00	9875	20231011	-46.84	4487	20230412	17.00	7260	-27.69	20240110	5120	2.54	20240418	39500	-86.71	20231011	5120	2.54	20240418	5.72	N	382800	500	151 억	1848323	N	N	0	N	N
68	20240418	141132	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5240	20	2	0.38	327945950	62761	47.74	5120	5280	5120	6780	3660	5220	5225.31	6.14	4066	5366	5292	5226	5152	5086	5330	5190	151	1560	500	3650	10	1	30104012	1577	8.91	1.72	12	0.21	588.00	3047.00	9875	20231011	-46.94	4487	20230412	16.78	7260	-27.82	20240110	5120	2.34	20240418	39500	-86.73	20231011	5120	2.34	20240418	5.72	N	382800	500	151 억	1848323	N	N	0	N	N
69	20240418	131122	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5270	50	2	0.96	287620040	55071	41.89	5120	5280	5120	6780	3660	5220	5222.71	6.14	5650	5366	5292	5226	5152	5086	5330	5190	151	1560	500	3650	10	1	30104012	1586	8.96	1.73	12	0.18	588.00	3047.00	9875	20231011	-46.63	4487	20230412	17.45	7260	-27.41	20240110	5120	2.93	20240418	39500	-86.66	20231011	5120	2.93	20240418	5.72	N	382800	500	151 억	1848323	N	N	0	N	N
70	20240418	121124	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5270	50	2	0.96	259047790	49652	37.77	5120	5280	5120	6780	3660	5220	5217.27	6.14	6544	5366	5292	5226	5152	5086	5330	5190	151	1560	500	3650	10	1	30104012	1586	8.96	1.73	12	0.16	588.00	3047.00	9875	20231011	-46.63	4487	20230412	17.45	7260	-27.41	20240110	5120	2.93	20240418	39500	-86.66	20231011	5120	2.93	20240418	5.72	N	382800	500	151 억	1848323	N	N	0	N	N
71	20240418	111130	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5260	40	2	0.77	228234430	43802	33.32	5120	5280	5120	6780	3660	5220	5210.59	6.14	7221	5366	5292	5226	5152	5086	5330	5190	151	1560	500	3650	10	1	30104012	1583	8.95	1.73	12	0.15	588.00	3047.00	9875	20231011	-46.73	4487	20230412	17.23	7260	-27.55	20240110	5120	2.73	20240418	39500	-86.68	20231011	5120	2.73	20240418	5.72	N	382800	500	151 억	1848323	N	N	0	N	N
72	20240418	101125	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5230	10	2	0.19	145374180	28009	21.30	5120	5280	5120	6780	3660	5220	5190.27	6.14	4896	5366	5292	5226	5152	5086	5330	5190	151	1560	500	3650	10	1	30104012	1574	8.89	1.72	12	0.09	588.00	3047.00	9875	20231011	-47.04	4487	20230412	16.56	7260	-27.96	20240110	5120	2.15	20240418	39500	-86.76	20231011	5120	2.15	20240418	5.72	N	382800	500	151 억	1848323	N	N	0	N	N
73	20240418	091122	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5210	-10	5	-0.19	87079080	16889	12.85	5120	5220	5120	6780	3660	5220	5155.96	6.14	2698	5366	5292	5226	5152	5086	5330	5190	151	1560	500	3650	10	1	30104012	1568	8.86	1.71	12	0.06	588.00	3047.00	9875	20231011	-47.24	4487	20230412	16.11	7260	-28.24	20240110	5120	1.76	20240418	39500	-86.81	20231011	5120	1.76	20240418	5.72	N	382800	500	151 억	1848323	N	N	0	N	N
74	20240417	161112	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5220	0	3	0.00	688384320	131420	66.36	5190	5300	5160	6780	3660	5220	5238.05	6.15	-2002	5460	5340	5270	5150	5080	5305	5115	151	1560	500	3650	10	1	30104012	1571	8.88	1.71	12	0.44	588.00	3047.00	9875	20231011	-47.14	4437	20230411	17.65	7260	-28.10	20240110	5160	1.16	20240417	39500	-86.78	20231011	5160	1.16	20240417	5.70	N	382800	500	151 억	1850323	N	N	0	N	N
75	20240417	151131	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5230	10	2	0.19	664742020	126887	64.07	5190	5300	5160	6780	3660	5220	5238.85	6.15	168	5460	5340	5270	5150	5080	5305	5115	151	1560	500	3650	10	1	30104012	1574	8.89	1.72	12	0.42	588.00	3047.00	9875	20231011	-47.04	4437	20230411	17.87	7260	-27.96	20240110	5160	1.36	20240417	39500	-86.76	20231011	5160	1.36	20240417	5.70	N	382800	500	151 억	1850323	N	N	0	N	N
76	20240417	141128	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5300	80	2	1.53	600157230	114591	57.86	5190	5300	5160	6780	3660	5220	5237.39	6.15	7035	5460	5340	5270	5150	5080	5305	5115	151	1560	500	3650	10	1	30104012	1596	9.01	1.74	12	0.38	588.00	3047.00	9875	20231011	-46.33	4437	20230411	19.45	7260	-27.00	20240110	5160	2.71	20240417	39500	-86.58	20231011	5160	2.71	20240417	5.70	N	382800	500	151 억	1850323	N	N	0	N	N
77	20240417	131128	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5250	30	2	0.57	537728830	102764	51.89	5190	5280	5160	6780	3660	5220	5232.66	6.15	6589	5460	5340	5270	5150	5080	5305	5115	151	1560	500	3650	10	1	30104012	1580	8.93	1.72	12	0.34	588.00	3047.00	9875	20231011	-46.84	4437	20230411	18.32	7260	-27.69	20240110	5160	1.74	20240417	39500	-86.71	20231011	5160	1.74	20240417	5.70	N	382800	500	151 억	1850323	N	N	0	N	N
78	20240417	121128	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5250	30	2	0.57	492630220	94174	47.55	5190	5280	5160	6780	3660	5220	5231.06	6.15	9027	5460	5340	5270	5150	5080	5305	5115	151	1560	500	3650	10	1	30104012	1580	8.93	1.72	12	0.31	588.00	3047.00	9875	20231011	-46.84	4437	20230411	18.32	7260	-27.69	20240110	5160	1.74	20240417	39500	-86.71	20231011	5160	1.74	20240417	5.70	N	382800	500	151 억	1850323	N	N	0	N	N
79	20240417	111134	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5220	0	3	0.00	457090470	87366	44.11	5190	5280	5160	6780	3660	5220	5231.90	6.15	9044	5460	5340	5270	5150	5080	5305	5115	151	1560	500	3650	10	1	30104012	1571	8.88	1.71	12	0.29	588.00	3047.00	9875	20231011	-47.14	4437	20230411	17.65	7260	-28.10	20240110	5160	1.16	20240417	39500	-86.78	20231011	5160	1.16	20240417	5.70	N	382800	500	151 억	1850323	N	N	0	N	N
80	20240417	101123	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5260	40	2	0.77	386749900	73905	37.32	5190	5280	5160	6780	3660	5220	5233.07	6.15	3504	5460	5340	5270	5150	5080	5305	5115	151	1560	500	3650	10	1	30104012	1583	8.95	1.73	12	0.25	588.00	3047.00	9875	20231011	-46.73	4437	20230411	18.55	7260	-27.55	20240110	5160	1.94	20240417	39500	-86.68	20231011	5160	1.94	20240417	5.70	N	382800	500	151 억	1850323	N	N	0	N	N
81	20240417	091118	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5240	20	2	0.38	50520920	9707	4.90	5190	5240	5190	6780	3660	5220	5204.59	6.15	2343	5460	5340	5270	5150	5080	5305	5115	151	1560	500	3650	10	1	30104012	1577	8.91	1.72	12	0.03	588.00	3047.00	9875	20231011	-46.94	4437	20230411	18.10	7260	-27.82	20240110	5190	0.96	20240417	39500	-86.73	20231011	5190	0.96	20240417	5.70	N	382800	500	151 억	1850323	N	N	0	N	N
82	20240416	161124	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5220	-180	5	-3.33	1039479370	197820	167.59	5310	5390	5200	7020	3780	5400	5255.21	6.22	-23137	5533	5466	5423	5356	5313	5455	5345	151	1620	500	3780	10	1	30104012	1571	8.88	1.71	12	0.66	588.00	3047.00	9875	20231011	-47.14	4387	20230410	18.99	7260	-28.10	20240110	5200	0.38	20240416	39500	-86.78	20231011	5200	0.38	20240416	5.66	N	382800	500	151 억	1873460	N	N	0	N	N
83	20240416	151122	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5230	-170	5	-3.15	954090930	181463	153.73	5310	5390	5200	7020	3780	5400	5257.77	6.22	-22722	5533	5466	5423	5356	5313	5455	5345	151	1620	500	3780	10	1	30104012	1574	8.89	1.72	12	0.60	588.00	3047.00	9875	20231011	-47.04	4387	20230410	19.22	7260	-27.96	20240110	5200	0.58	20240416	39500	-86.76	20231011	5200	0.58	20240416	5.66	N	382800	500	151 억	1873460	N	N	0	N	N
84	20240416	141124	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5230	-170	5	-3.15	899742070	171070	144.93	5310	5390	5200	7020	3780	5400	5259.49	6.22	-23618	5533	5466	5423	5356	5313	5455	5345	151	1620	500	3780	10	1	30104012	1574	8.89	1.72	12	0.57	588.00	3047.00	9875	20231011	-47.04	4387	20230410	19.22	7260	-27.96	20240110	5200	0.58	20240416	39500	-86.76	20231011	5200	0.58	20240416	5.66	N	382800	500	151 억	1873460	N	N	0	N	N
85	20240416	131120	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5240	-160	5	-2.96	830998940	157913	133.78	5310	5390	5200	7020	3780	5400	5262.38	6.22	-21481	5533	5466	5423	5356	5313	5455	5345	151	1620	500	3780	10	1	30104012	1577	8.91	1.72	12	0.52	588.00	3047.00	9875	20231011	-46.94	4387	20230410	19.44	7260	-27.82	20240110	5200	0.77	20240416	39500	-86.73	20231011	5200	0.77	20240416	5.66	N	382800	500	151 억	1873460	N	N	0	N	N
86	20240416	121123	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5230	-170	5	-3.15	765884270	145470	123.24	5310	5390	5200	7020	3780	5400	5264.89	6.22	-18284	5533	5466	5423	5356	5313	5455	5345	151	1620	500	3780	10	1	30104012	1574	8.89	1.72	12	0.48	588.00	3047.00	9875	20231011	-47.04	4387	20230410	19.22	7260	-27.96	20240110	5200	0.58	20240416	39500	-86.76	20231011	5200	0.58	20240416	5.66	N	382800	500	151 억	1873460	N	N	0	N	N
87	20240416	111118	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5220	-180	5	-3.33	585762530	110893	93.95	5310	5390	5220	7020	3780	5400	5282.23	6.22	-11787	5533	5466	5423	5356	5313	5455	5345	151	1620	500	3780	10	1	30104012	1571	8.88	1.71	12	0.37	588.00	3047.00	9875	20231011	-47.14	4387	20230410	18.99	7260	-28.10	20240110	5200	0.38	20240307	39500	-86.78	20231011	5200	0.38	20240307	5.66	N	382800	500	151 억	1873460	N	N	0	N	N
88	20240416	101110	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5270	-130	5	-2.41	303431040	57020	48.31	5310	5390	5260	7020	3780	5400	5321.48	6.22	-4612	5533	5466	5423	5356	5313	5455	5345	151	1620	500	3780	10	1	30104012	1586	8.96	1.73	12	0.19	588.00	3047.00	9875	20231011	-46.63	4387	20230410	20.13	7260	-27.41	20240110	5200	1.35	20240307	39500	-86.66	20231011	5200	1.35	20240307	5.66	N	382800	500	151 억	1873460	N	N	0	N	N
89	20240416	091110	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5380	-20	5	-0.37	61086290	11405	9.66	5310	5390	5310	7020	3780	5400	5356.07	6.22	1100	5533	5466	5423	5356	5313	5455	5345	151	1620	500	3780	10	1	30104012	1620	9.15	1.77	12	0.04	588.00	3047.00	9875	20231011	-45.52	4387	20230410	22.64	7260	-25.90	20240110	5200	3.46	20240307	39500	-86.38	20231011	5200	3.46	20240307	5.66	N	382800	500	151 억	1873460	N	N	0	N	N
90	20240415	161108	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5400	-190	5	-3.40	639500830	118029	43.65	5400	5490	5380	7260	3920	5590	5418.00	6.21	3666	5810	5700	5550	5440	5290	5625	5365	151	1670	500	3910	10	1	30104012	1626	9.18	1.77	12	0.39	588.00	3047.00	9875	20231011	-45.32	4387	20230410	23.09	7260	-25.62	20240110	5200	3.85	20240307	39500	-86.33	20231011	5200	3.85	20240307	5.66	N	382800	500	151 억	1869795	N	N	0	N	N
91	20240415	151114	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5440	-150	5	-2.68	605045670	111672	41.30	5400	5490	5380	7260	3920	5590	5417.88	6.21	4283	5810	5700	5550	5440	5290	5625	5365	151	1670	500	3910	10	1	30104012	1638	9.25	1.79	12	0.37	588.00	3047.00	9875	20231011	-44.91	4387	20230410	24.00	7260	-25.07	20240110	5200	4.62	20240307	39500	-86.23	20231011	5200	4.62	20240307	5.66	N	382800	500	151 억	1869795	N	N	0	N	N
92	20240415	141106	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5450	-140	5	-2.50	503643830	92947	34.37	5400	5490	5380	7260	3920	5590	5418.40	6.21	926	5810	5700	5550	5440	5290	5625	5365	151	1670	500	3910	10	1	30104012	1641	9.27	1.79	12	0.31	588.00	3047.00	9875	20231011	-44.81	4387	20230410	24.23	7260	-24.93	20240110	5200	4.81	20240307	39500	-86.20	20231011	5200	4.81	20240307	5.66	N	382800	500	151 억	1869795	N	N	0	N	N
93	20240415	131053	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5430	-160	5	-2.86	450082620	83108	30.73	5400	5490	5380	7260	3920	5590	5415.39	6.21	697	5810	5700	5550	5440	5290	5625	5365	151	1670	500	3910	10	1	30104012	1635	9.23	1.78	12	0.28	588.00	3047.00	9875	20231011	-45.01	4387	20230410	23.77	7260	-25.21	20240110	5200	4.42	20240307	39500	-86.25	20231011	5200	4.42	20240307	5.66	N	382800	500	151 억	1869795	N	N	0	N	N
94	20240415	121111	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5430	-160	5	-2.86	393757060	72689	26.88	5400	5490	5380	7260	3920	5590	5416.73	6.21	190	5810	5700	5550	5440	5290	5625	5365	151	1670	500	3910	10	1	30104012	1635	9.23	1.78	12	0.24	588.00	3047.00	9875	20231011	-45.01	4387	20230410	23.77	7260	-25.21	20240110	5200	4.42	20240307	39500	-86.25	20231011	5200	4.42	20240307	5.66	N	382800	500	151 억	1869795	N	N	0	N	N
95	20240415	111110	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5390	-200	5	-3.58	343501360	63404	23.45	5400	5490	5380	7260	3920	5590	5417.34	6.21	147	5810	5700	5550	5440	5290	5625	5365	151	1670	500	3910	10	1	30104012	1623	9.17	1.77	12	0.21	588.00	3047.00	9875	20231011	-45.42	4387	20230410	22.86	7260	-25.76	20240110	5200	3.65	20240307	39500	-86.35	20231011	5200	3.65	20240307	5.66	N	382800	500	151 억	1869795	N	N	0	N	N
96	20240415	101103	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5470	-120	5	-2.15	180305680	33287	12.31	5400	5490	5380	7260	3920	5590	5416.09	6.21	-805	5810	5700	5550	5440	5290	5625	5365	151	1670	500	3910	10	1	30104012	1647	9.30	1.80	12	0.11	588.00	3047.00	9875	20231011	-44.61	4387	20230410	24.69	7260	-24.66	20240110	5200	5.19	20240307	39500	-86.15	20231011	5200	5.19	20240307	5.66	N	382800	500	151 억	1869795	N	N	0	N	N
97	20240415	091111	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5440	-150	5	-2.68	60233350	11144	4.12	5400	5490	5380	7260	3920	5590	5403.04	6.21	-2480	5810	5700	5550	5440	5290	5625	5365	151	1670	500	3910	10	1	30104012	1638	9.25	1.79	12	0.04	588.00	3047.00	9875	20231011	-44.91	4387	20230410	24.00	7260	-25.07	20240110	5200	4.62	20240307	39500	-86.23	20231011	5200	4.62	20240307	5.66	N	382800	500	151 억	1869795	N	N	0	N	N
98	20240412	161101	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5590	-30	5	-0.53	1486295450	270383	233.98	5620	5660	5400	7300	3940	5620	5496.97	6.21	-251	5760	5690	5590	5520	5420	5725	5555	151	1680	500	3930	10	1	30104012	1683	9.51	1.83	12	0.90	588.00	3047.00	9875	20231011	-43.39	4387	20230410	27.42	7260	-23.00	20240110	5200	7.50	20240307	39500	-85.85	20231011	5200	7.50	20240307	5.61	N	382800	500	151 억	1870836	N	N	0	N	N
99	20240412	151106	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5460	-160	5	-2.85	1247358190	226784	196.25	5620	5660	5400	7300	3940	5620	5500.20	6.21	735	5760	5690	5590	5520	5420	5725	5555	151	1680	500	3930	10	1	30104012	1644	9.29	1.79	12	0.75	588.00	3047.00	9875	20231011	-44.71	4387	20230410	24.46	7260	-24.79	20240110	5200	5.00	20240307	39500	-86.18	20231011	5200	5.00	20240307	5.61	N	382800	500	151 억	1870836	N	N	0	N	N
100	20240412	141102	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5440	-180	5	-3.20	900005910	162998	141.05	5620	5660	5400	7300	3940	5620	5521.58	6.21	6162	5760	5690	5590	5520	5420	5725	5555	151	1680	500	3930	10	1	30104012	1638	9.25	1.79	12	0.54	588.00	3047.00	9875	20231011	-44.91	4387	20230410	24.00	7260	-25.07	20240110	5200	4.62	20240307	39500	-86.23	20231011	5200	4.62	20240307	5.61	N	382800	500	151 억	1870836	N	N	0	N	N
101	20240412	131050	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5580	-40	5	-0.71	308234550	55180	47.75	5620	5660	5540	7300	3940	5620	5585.98	6.21	-2569	5760	5690	5590	5520	5420	5725	5555	151	1680	500	3930	10	1	30104012	1680	9.49	1.83	12	0.18	588.00	3047.00	9875	20231011	-43.49	4387	20230410	27.19	7260	-23.14	20240110	5200	7.31	20240307	39500	-85.87	20231011	5200	7.31	20240307	5.61	N	382800	500	151 억	1870836	N	N	0	N	N
102	20240412	121056	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5550	-70	5	-1.25	276479870	49484	42.82	5620	5660	5540	7300	3940	5620	5587.26	6.21	-1499	5760	5690	5590	5520	5420	5725	5555	151	1680	500	3930	10	1	30104012	1671	9.44	1.82	12	0.16	588.00	3047.00	9875	20231011	-43.80	4387	20230410	26.51	7260	-23.55	20240110	5200	6.73	20240307	39500	-85.95	20231011	5200	6.73	20240307	5.61	N	382800	500	151 억	1870836	N	N	0	N	N
103	20240412	111056	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5590	-30	5	-0.53	232344570	41557	35.96	5620	5660	5540	7300	3940	5620	5590.99	6.21	613	5760	5690	5590	5520	5420	5725	5555	151	1680	500	3930	10	1	30104012	1683	9.51	1.83	12	0.14	588.00	3047.00	9875	20231011	-43.39	4387	20230410	27.42	7260	-23.00	20240110	5200	7.50	20240307	39500	-85.85	20231011	5200	7.50	20240307	5.61	N	382800	500	151 억	1870836	N	N	0	N	N
104	20240412	101058	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5580	-40	5	-0.71	173763960	31027	26.85	5620	5660	5540	7300	3940	5620	5600.41	6.21	-548	5760	5690	5590	5520	5420	5725	5555	151	1680	500	3930	10	1	30104012	1680	9.49	1.83	12	0.10	588.00	3047.00	9875	20231011	-43.49	4387	20230410	27.19	7260	-23.14	20240110	5200	7.31	20240307	39500	-85.87	20231011	5200	7.31	20240307	5.61	N	382800	500	151 억	1870836	N	N	0	N	N
105	20240412	091059	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5620	0	3	0.00	101919690	18126	15.69	5620	5660	5600	7300	3940	5620	5622.85	6.21	-2	5760	5690	5590	5520	5420	5725	5555	151	1680	500	3930	10	1	30104012	1692	9.56	1.84	12	0.06	588.00	3047.00	9875	20231011	-43.09	4387	20230410	28.11	7260	-22.59	20240110	5200	8.08	20240307	39500	-85.77	20231011	5200	8.08	20240307	5.61	N	382800	500	151 억	1870836	N	N	0	N	N
106	20240411	161054	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5620	-70	5	-1.23	636260350	113876	64.70	5580	5660	5490	7390	3990	5690	5587.30	6.17	12175	5876	5782	5636	5542	5396	5830	5590	151	1700	500	3980	10	1	30104012	1692	9.56	1.84	12	0.38	588.00	3047.00	9875	20231011	-43.09	4387	20230410	28.11	7260	-22.59	20240110	5200	8.08	20240307	39500	-85.77	20231011	5200	8.08	20240307	5.44	N	382800	500	151 억	1858775	N	N	0	N	N
107	20240411	151057	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5630	-60	5	-1.05	621134420	111188	63.18	5580	5660	5490	7390	3990	5690	5586.34	6.17	12509	5876	5782	5636	5542	5396	5830	5590	151	1700	500	3980	10	1	30104012	1695	9.57	1.85	12	0.37	588.00	3047.00	9875	20231011	-42.99	4387	20230410	28.33	7260	-22.45	20240110	5200	8.27	20240307	39500	-85.75	20231011	5200	8.27	20240307	5.44	N	382800	500	151 억	1858775	N	N	0	N	N
108	20240411	141055	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5650	-40	5	-0.70	503348770	90314	51.32	5580	5660	5490	7390	3990	5690	5573.32	6.17	11117	5876	5782	5636	5542	5396	5830	5590	151	1700	500	3980	10	1	30104012	1701	9.61	1.85	12	0.30	588.00	3047.00	9875	20231011	-42.78	4387	20230410	28.79	7260	-22.18	20240110	5200	8.65	20240307	39500	-85.70	20231011	5200	8.65	20240307	5.44	N	382800	500	151 억	1858775	N	N	0	N	N
109	20240411	131041	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5590	-100	5	-1.76	395407890	71138	40.42	5580	5650	5490	7390	3990	5690	5558.32	6.17	1420	5876	5782	5636	5542	5396	5830	5590	151	1700	500	3980	10	1	30104012	1683	9.51	1.83	12	0.24	588.00	3047.00	9875	20231011	-43.39	4387	20230410	27.42	7260	-23.00	20240110	5200	7.50	20240307	39500	-85.85	20231011	5200	7.50	20240307	5.44	N	382800	500	151 억	1858775	N	N	0	N	N
110	20240411	121057	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5590	-100	5	-1.76	342444720	61658	35.03	5580	5650	5490	7390	3990	5690	5553.94	6.17	-364	5876	5782	5636	5542	5396	5830	5590	151	1700	500	3980	10	1	30104012	1683	9.51	1.83	12	0.20	588.00	3047.00	9875	20231011	-43.39	4387	20230410	27.42	7260	-23.00	20240110	5200	7.50	20240307	39500	-85.85	20231011	5200	7.50	20240307	5.44	N	382800	500	151 억	1858775	N	N	0	N	N
111	20240411	111046	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5580	-110	5	-1.93	325022550	58547	33.27	5580	5650	5490	7390	3990	5690	5551.48	6.17	-1225	5876	5782	5636	5542	5396	5830	5590	151	1700	500	3980	10	1	30104012	1680	9.49	1.83	12	0.19	588.00	3047.00	9875	20231011	-43.49	4387	20230410	27.19	7260	-23.14	20240110	5200	7.31	20240307	39500	-85.87	20231011	5200	7.31	20240307	5.44	N	382800	500	151 억	1858775	N	N	0	N	N
112	20240411	101052	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5650	-40	5	-0.70	236855290	42775	24.30	5580	5650	5490	7390	3990	5690	5537.23	6.17	-3064	5876	5782	5636	5542	5396	5830	5590	151	1700	500	3980	10	1	30104012	1701	9.61	1.85	12	0.14	588.00	3047.00	9875	20231011	-42.78	4387	20230410	28.79	7260	-22.18	20240110	5200	8.65	20240307	39500	-85.70	20231011	5200	8.65	20240307	5.44	N	382800	500	151 억	1858775	N	N	0	N	N
113	20240411	091052	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5560	-130	5	-2.28	42694670	7675	4.36	5580	5610	5530	7390	3990	5690	5562.81	6.17	-3164	5876	5782	5636	5542	5396	5830	5590	151	1700	500	3980	10	1	30104012	1674	9.46	1.82	12	0.03	588.00	3047.00	9875	20231011	-43.70	4387	20230410	26.74	7260	-23.42	20240110	5200	6.92	20240307	39500	-85.92	20231011	5200	6.92	20240307	5.44	N	382800	500	151 억	1858775	N	N	0	N	N
114	20240409	161035	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5690	0	3	0.00	982378050	174873	52.06	5660	5730	5490	7390	3990	5690	5617.32	6.27	-36827	5963	5826	5683	5546	5403	5895	5615	151	1700	500	3980	10	1	30104012	1713	9.68	1.87	12	0.58	588.00	3047.00	9875	20231011	-42.38	4387	20230410	29.70	7260	-21.63	20240110	5200	9.42	20240307	39500	-85.59	20231011	5200	9.42	20240307	5.31	N	382800	500	151 억	1886963	N	N	0	N	N
115	20240409	151039	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5570	-120	5	-2.11	847222440	150999	44.95	5660	5730	5490	7390	3990	5690	5610.78	6.27	-30340	5963	5826	5683	5546	5403	5895	5615	151	1700	500	3980	10	1	30104012	1677	9.47	1.83	12	0.50	588.00	3047.00	9875	20231011	-43.59	4387	20230410	26.97	7260	-23.28	20240110	5200	7.12	20240307	39500	-85.90	20231011	5200	7.12	20240307	5.31	N	382800	500	151 억	1886963	N	N	0	N	N
116	20240409	141044	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5650	-40	5	-0.70	537402650	95343	28.38	5660	5730	5590	7390	3990	5690	5636.52	6.27	-9888	5963	5826	5683	5546	5403	5895	5615	151	1700	500	3980	10	1	30104012	1701	9.61	1.85	12	0.32	588.00	3047.00	9875	20231011	-42.78	4387	20230410	28.79	7260	-22.18	20240110	5200	8.65	20240307	39500	-85.70	20231011	5200	8.65	20240307	5.31	N	382800	500	151 억	1886963	N	N	0	N	N
117	20240409	131037	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5620	-70	5	-1.23	460631950	81685	24.32	5660	5730	5590	7390	3990	5690	5639.13	6.27	-9647	5963	5826	5683	5546	5403	5895	5615	151	1700	500	3980	10	1	30104012	1692	9.56	1.84	12	0.27	588.00	3047.00	9875	20231011	-43.09	4387	20230410	28.11	7260	-22.59	20240110	5200	8.08	20240307	39500	-85.77	20231011	5200	8.08	20240307	5.31	N	382800	500	151 억	1886963	N	N	0	N	N
118	20240409	121042	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5660	-30	5	-0.53	404284880	71664	21.33	5660	5730	5590	7390	3990	5690	5641.39	6.27	-9211	5963	5826	5683	5546	5403	5895	5615	151	1700	500	3980	10	1	30104012	1704	9.63	1.86	12	0.24	588.00	3047.00	9875	20231011	-42.68	4387	20230410	29.02	7260	-22.04	20240110	5200	8.85	20240307	39500	-85.67	20231011	5200	8.85	20240307	5.31	N	382800	500	151 억	1886963	N	N	0	N	N
119	20240409	111039	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5660	-30	5	-0.53	352813430	62522	18.61	5660	5730	5590	7390	3990	5690	5643.03	6.27	-8492	5963	5826	5683	5546	5403	5895	5615	151	1700	500	3980	10	1	30104012	1704	9.63	1.86	12	0.21	588.00	3047.00	9875	20231011	-42.68	4387	20230410	29.02	7260	-22.04	20240110	5200	8.85	20240307	39500	-85.67	20231011	5200	8.85	20240307	5.31	N	382800	500	151 억	1886963	N	N	0	N	N
120	20240409	101033	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5670	-20	5	-0.35	220173790	39142	11.65	5660	5670	5590	7390	3990	5690	5625.00	6.27	695	5963	5826	5683	5546	5403	5895	5615	151	1700	500	3980	10	1	30104012	1707	9.64	1.86	12	0.13	588.00	3047.00	9875	20231011	-42.58	4387	20230410	29.25	7260	-21.90	20240110	5200	9.04	20240307	39500	-85.65	20231011	5200	9.04	20240307	5.31	N	382800	500	151 억	1886963	N	N	0	N	N
121	20240409	091053	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5610	-80	5	-1.41	73731540	13120	3.91	5660	5670	5600	7390	3990	5690	5619.78	6.27	1095	5963	5826	5683	5546	5403	5895	5615	151	1700	500	3980	10	1	30104012	1689	9.54	1.84	12	0.04	588.00	3047.00	9875	20231011	-43.19	4387	20230410	27.88	7260	-22.73	20240110	5200	7.88	20240307	39500	-85.80	20231011	5200	7.88	20240307	5.31	N	382800	500	151 억	1886963	N	N	0	N	N
122	20240408	161032	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5690	120	2	2.15	1909884500	335344	148.43	5630	5820	5540	7240	3900	5570	5695.30	6.33	-18466	5823	5696	5493	5366	5163	5760	5430	151	1670	500	3890	10	1	30104012	1713	9.68	1.87	12	1.11	588.00	3047.00	9875	20231011	-42.38	4387	20230410	29.70	7260	-21.63	20240110	5200	9.42	20240307	39500	-85.59	20231011	5200	9.42	20240307	5.38	N	382800	500	151 억	1905501	N	N	0	N	N
123	20240408	151041	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5630	60	2	1.08	1839889620	322989	142.96	5630	5820	5540	7240	3900	5570	5696.45	6.33	-18136	5823	5696	5493	5366	5163	5760	5430	151	1670	500	3890	10	1	30104012	1695	9.57	1.85	12	1.07	588.00	3047.00	9875	20231011	-42.99	4387	20230410	28.33	7260	-22.45	20240110	5200	8.27	20240307	39500	-85.75	20231011	5200	8.27	20240307	5.38	N	382800	500	151 억	1905501	N	N	0	N	N
124	20240408	141039	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5570	0	3	0.00	1622579950	284505	125.92	5630	5820	5540	7240	3900	5570	5703.17	6.33	-11837	5823	5696	5493	5366	5163	5760	5430	151	1670	500	3890	10	1	30104012	1677	9.47	1.83	12	0.95	588.00	3047.00	9875	20231011	-43.59	4387	20230410	26.97	7260	-23.28	20240110	5200	7.12	20240307	39500	-85.90	20231011	5200	7.12	20240307	5.38	N	382800	500	151 억	1905501	N	N	0	N	N
125	20240408	131033	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5600	30	2	0.54	1571112480	275270	121.84	5630	5820	5540	7240	3900	5570	5707.53	6.33	-8921	5823	5696	5493	5366	5163	5760	5430	151	1670	500	3890	10	1	30104012	1686	9.52	1.84	12	0.91	588.00	3047.00	9875	20231011	-43.29	4387	20230410	27.65	7260	-22.87	20240110	5200	7.69	20240307	39500	-85.82	20231011	5200	7.69	20240307	5.38	N	382800	500	151 억	1905501	N	N	0	N	N
126	20240408	121041	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5580	10	2	0.18	1479053930	258767	114.53	5630	5820	5560	7240	3900	5570	5715.77	6.33	-6955	5823	5696	5493	5366	5163	5760	5430	151	1670	500	3890	10	1	30104012	1680	9.49	1.83	12	0.86	588.00	3047.00	9875	20231011	-43.49	4387	20230410	27.19	7260	-23.14	20240110	5200	7.31	20240307	39500	-85.87	20231011	5200	7.31	20240307	5.38	N	382800	500	151 억	1905501	N	N	0	N	N
127	20240408	111042	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5650	80	2	1.44	1371960930	239674	106.08	5630	5820	5580	7240	3900	5570	5724.28	6.33	100	5823	5696	5493	5366	5163	5760	5430	151	1670	500	3890	10	1	30104012	1701	9.61	1.85	12	0.80	588.00	3047.00	9875	20231011	-42.78	4387	20230410	28.79	7260	-22.18	20240110	5200	8.65	20240307	39500	-85.70	20231011	5200	8.65	20240307	5.38	N	382800	500	151 억	1905501	N	N	0	N	N
128	20240408	101029	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5720	150	2	2.69	1214821960	212090	93.87	5630	5820	5580	7240	3900	5570	5727.86	6.33	6144	5823	5696	5493	5366	5163	5760	5430	151	1670	500	3890	10	1	30104012	1722	9.73	1.88	12	0.70	588.00	3047.00	9875	20231011	-42.08	4387	20230410	30.39	7260	-21.21	20240110	5200	10.00	20240307	39500	-85.52	20231011	5200	10.00	20240307	5.38	N	382800	500	151 억	1905501	N	N	0	N	N
129	20240408	091041	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5720	150	2	2.69	345897280	61224	27.10	5630	5720	5580	7240	3900	5570	5649.70	6.33	6872	5823	5696	5493	5366	5163	5760	5430	151	1670	500	3890	10	1	30104012	1722	9.73	1.88	12	0.20	588.00	3047.00	9875	20231011	-42.08	4387	20230410	30.39	7260	-21.21	20240110	5200	10.00	20240307	39500	-85.52	20231011	5200	10.00	20240307	5.38	N	382800	500	151 억	1905501	N	N	0	N	N
130	20240405	161035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5570	140	2	2.58	1209556160	224245	110.04	5400	5620	5290	7050	3810	5430	5392.21	6.45	-35161	5596	5512	5396	5312	5196	5555	5355	151	1620	500	3800	10	1	30104012	1677	9.47	1.83	12	0.74	588.00	3047.00	9875	20231011	-43.59	4387	20230410	26.97	7260	-23.28	20240110	5200	7.12	20240307	39500	-85.90	20231011	5200	7.12	20240307	5.36	N	382800	500	151 억	1940387	N	N	0	N	N
131	20240405	151032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5570	140	2	2.58	1011113690	188400	92.45	5400	5620	5290	7050	3810	5430	5366.85	6.45	-43383	5596	5512	5396	5312	5196	5555	5355	151	1620	500	3800	10	1	30104012	1677	9.47	1.83	12	0.63	588.00	3047.00	9875	20231011	-43.59	4387	20230410	26.97	7260	-23.28	20240110	5200	7.12	20240307	39500	-85.90	20231011	5200	7.12	20240307	5.36	N	382800	500	151 억	1940387	N	N	0	N	N
132	20240405	141029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	-90	5	-1.66	680927690	127995	62.81	5400	5400	5290	7050	3810	5430	5319.96	6.45	-44310	5596	5512	5396	5312	5196	5555	5355	151	1620	500	3800	10	1	30104012	1608	9.08	1.75	12	0.43	588.00	3047.00	9875	20231011	-45.92	4387	20230410	21.72	7260	-26.45	20240110	5200	2.69	20240307	39500	-86.48	20231011	5200	2.69	20240307	5.36	N	382800	500	151 억	1940387	N	N	0	N	N
133	20240405	131026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	-120	5	-2.21	622388320	116978	57.40	5400	5400	5290	7050	3810	5430	5320.56	6.45	-40512	5596	5512	5396	5312	5196	5555	5355	151	1620	500	3800	10	1	30104012	1599	9.03	1.74	12	0.39	588.00	3047.00	9875	20231011	-46.23	4387	20230410	21.04	7260	-26.86	20240110	5200	2.12	20240307	39500	-86.56	20231011	5200	2.12	20240307	5.36	N	382800	500	151 억	1940387	N	N	0	N	N
134	20240405	121030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5320	-110	5	-2.03	546277710	102633	50.36	5400	5400	5290	7050	3810	5430	5322.63	6.45	-37566	5596	5512	5396	5312	5196	5555	5355	151	1620	500	3800	10	1	30104012	1602	9.05	1.75	12	0.34	588.00	3047.00	9875	20231011	-46.13	4387	20230410	21.27	7260	-26.72	20240110	5200	2.31	20240307	39500	-86.53	20231011	5200	2.31	20240307	5.36	N	382800	500	151 억	1940387	N	N	0	N	N
135	20240405	111038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5330	-100	5	-1.84	321664930	60273	29.58	5400	5400	5300	7050	3810	5430	5336.80	6.45	-16938	5596	5512	5396	5312	5196	5555	5355	151	1620	500	3800	10	1	30104012	1605	9.06	1.75	12	0.20	588.00	3047.00	9875	20231011	-46.03	4387	20230410	21.50	7260	-26.58	20240110	5200	2.50	20240307	39500	-86.51	20231011	5200	2.50	20240307	5.36	N	382800	500	151 억	1940387	N	N	0	N	N
136	20240405	100904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5350	-80	5	-1.47	156717530	29277	14.37	5400	5400	5300	7050	3810	5430	5352.92	6.45	-3885	5596	5512	5396	5312	5196	5555	5355	151	1620	500	3800	10	1	30104012	1611	9.10	1.76	12	0.10	588.00	3047.00	9875	20231011	-45.82	4387	20230410	21.95	7260	-26.31	20240110	5200	2.88	20240307	39500	-86.46	20231011	5200	2.88	20240307	5.36	N	382800	500	151 억	1940387	N	N	0	N	N
137	20240405	091018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5350	-80	5	-1.47	83144700	15523	7.62	5400	5400	5300	7050	3810	5430	5356.23	6.45	-2450	5596	5512	5396	5312	5196	5555	5355	151	1620	500	3800	10	1	30104012	1611	9.10	1.76	12	0.05	588.00	3047.00	9875	20231011	-45.82	4387	20230410	21.95	7260	-26.31	20240110	5200	2.88	20240307	39500	-86.46	20231011	5200	2.88	20240307	5.36	N	382800	500	151 억	1940387	N	N	0	N	N
138	20240404	161014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5430	120	2	2.26	1096282170	203233	178.96	5280	5480	5280	6900	3720	5310	5394.19	6.29	44265	5410	5360	5310	5260	5210	5335	5235	151	1590	500	3710	10	1	30104012	1635	9.23	1.78	12	0.68	588.00	3047.00	9875	20231011	-45.01	4387	20230410	23.77	7260	-25.21	20240110	5200	4.42	20240307	39500	-86.25	20231011	5200	4.42	20240307	5.42	N	382800	500	151 억	1893662	N	N	0	N	N
139	20240404	151013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5450	140	2	2.64	969874180	179853	158.37	5280	5480	5280	6900	3720	5310	5392.59	6.29	29906	5410	5360	5310	5260	5210	5335	5235	151	1590	500	3710	10	1	30104012	1641	9.27	1.79	12	0.60	588.00	3047.00	9875	20231011	-44.81	4387	20230410	24.23	7260	-24.93	20240110	5200	4.81	20240307	39500	-86.20	20231011	5200	4.81	20240307	5.42	N	382800	500	151 억	1893662	N	N	0	N	N
140	20240404	141021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5420	110	2	2.07	768831460	142886	125.82	5280	5450	5280	6900	3720	5310	5380.73	6.29	18004	5410	5360	5310	5260	5210	5335	5235	151	1590	500	3710	10	1	30104012	1632	9.22	1.78	12	0.47	588.00	3047.00	9875	20231011	-45.11	4387	20230410	23.55	7260	-25.34	20240110	5200	4.23	20240307	39500	-86.28	20231011	5200	4.23	20240307	5.42	N	382800	500	151 억	1893662	N	N	0	N	N
141	20240404	131008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5380	70	2	1.32	736509030	136902	120.55	5280	5450	5280	6900	3720	5310	5379.83	6.29	18120	5410	5360	5310	5260	5210	5335	5235	151	1590	500	3710	10	1	30104012	1620	9.15	1.77	12	0.45	588.00	3047.00	9875	20231011	-45.52	4387	20230410	22.64	7260	-25.90	20240110	5200	3.46	20240307	39500	-86.38	20231011	5200	3.46	20240307	5.42	N	382800	500	151 억	1893662	N	N	0	N	N
142	20240404	121014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5370	60	2	1.13	557284450	103703	91.32	5280	5450	5280	6900	3720	5310	5373.85	6.29	12910	5410	5360	5310	5260	5210	5335	5235	151	1590	500	3710	10	1	30104012	1617	9.13	1.76	12	0.34	588.00	3047.00	9875	20231011	-45.62	4387	20230410	22.41	7260	-26.03	20240110	5200	3.27	20240307	39500	-86.41	20231011	5200	3.27	20240307	5.42	N	382800	500	151 억	1893662	N	N	0	N	N
143	20240404	111016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5370	60	2	1.13	523394930	97402	85.77	5280	5450	5280	6900	3720	5310	5373.55	6.29	11339	5410	5360	5310	5260	5210	5335	5235	151	1590	500	3710	10	1	30104012	1617	9.13	1.76	12	0.32	588.00	3047.00	9875	20231011	-45.62	4387	20230410	22.41	7260	-26.03	20240110	5200	3.27	20240307	39500	-86.41	20231011	5200	3.27	20240307	5.42	N	382800	500	151 억	1893662	N	N	0	N	N
144	20240404	101013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5360	50	2	0.94	459371850	85488	75.28	5280	5450	5280	6900	3720	5310	5373.52	6.29	9749	5410	5360	5310	5260	5210	5335	5235	151	1590	500	3710	10	1	30104012	1614	9.12	1.76	12	0.28	588.00	3047.00	9875	20231011	-45.72	4387	20230410	22.18	7260	-26.17	20240110	5200	3.08	20240307	39500	-86.43	20231011	5200	3.08	20240307	5.42	N	382800	500	151 억	1893662	N	N	0	N	N
145	20240404	091017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5390	80	2	1.51	168861840	31431	27.68	5280	5450	5280	6900	3720	5310	5372.46	6.29	-4556	5410	5360	5310	5260	5210	5335	5235	151	1590	500	3710	10	1	30104012	1623	9.17	1.77	12	0.10	588.00	3047.00	9875	20231011	-45.42	4387	20230410	22.86	7260	-25.76	20240110	5200	3.65	20240307	39500	-86.35	20231011	5200	3.65	20240307	5.42	N	382800	500	151 억	1893662	N	N	0	N	N
146	20240403	161012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	-100	5	-1.85	601446460	113293	43.06	5350	5360	5260	7030	3790	5410	5308.77	6.33	-11408	5750	5580	5420	5250	5090	5500	5170	151	1620	500	3780	10	1	30104012	1599	9.03	1.74	12	0.38	588.00	3047.00	9875	20231011	-46.23	4387	20230410	21.04	7260	-26.86	20240110	5200	2.12	20240307	39500	-86.56	20231011	5200	2.12	20240307	5.42	N	382800	500	151 억	1905051	N	N	0	N	N
147	20240403	151013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5320	-90	5	-1.66	553718620	104296	39.64	5350	5360	5260	7030	3790	5410	5309.11	6.33	-11357	5750	5580	5420	5250	5090	5500	5170	151	1620	500	3780	10	1	30104012	1602	9.05	1.75	12	0.35	588.00	3047.00	9875	20231011	-46.13	4387	20230410	21.27	7260	-26.72	20240110	5200	2.31	20240307	39500	-86.53	20231011	5200	2.31	20240307	5.42	N	382800	500	151 억	1905051	N	N	0	N	N
148	20240403	141001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	-70	5	-1.29	506975360	95507	36.30	5350	5360	5260	7030	3790	5410	5308.25	6.33	-10692	5750	5580	5420	5250	5090	5500	5170	151	1620	500	3780	10	1	30104012	1608	9.08	1.75	12	0.32	588.00	3047.00	9875	20231011	-45.92	4387	20230410	21.72	7260	-26.45	20240110	5200	2.69	20240307	39500	-86.48	20231011	5200	2.69	20240307	5.42	N	382800	500	151 억	1905051	N	N	0	N	N
149	20240403	131008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	-70	5	-1.29	469929200	88555	33.66	5350	5350	5260	7030	3790	5410	5306.64	6.33	-10363	5750	5580	5420	5250	5090	5500	5170	151	1620	500	3780	10	1	30104012	1608	9.08	1.75	12	0.29	588.00	3047.00	9875	20231011	-45.92	4387	20230410	21.72	7260	-26.45	20240110	5200	2.69	20240307	39500	-86.48	20231011	5200	2.69	20240307	5.42	N	382800	500	151 억	1905051	N	N	0	N	N
150	20240403	121001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5320	-90	5	-1.66	427675330	80616	30.64	5350	5350	5260	7030	3790	5410	5305.09	6.33	-12162	5750	5580	5420	5250	5090	5500	5170	151	1620	500	3780	10	1	30104012	1602	9.05	1.75	12	0.27	588.00	3047.00	9875	20231011	-46.13	4387	20230410	21.27	7260	-26.72	20240110	5200	2.31	20240307	39500	-86.53	20231011	5200	2.31	20240307	5.42	N	382800	500	151 억	1905051	N	N	0	N	N
151	20240403	111009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5330	-80	5	-1.48	397624770	74965	28.49	5350	5350	5260	7030	3790	5410	5304.14	6.33	-12978	5750	5580	5420	5250	5090	5500	5170	151	1620	500	3780	10	1	30104012	1605	9.06	1.75	12	0.25	588.00	3047.00	9875	20231011	-46.03	4387	20230410	21.50	7260	-26.58	20240110	5200	2.50	20240307	39500	-86.51	20231011	5200	2.50	20240307	5.42	N	382800	500	151 억	1905051	N	N	0	N	N
152	20240403	101007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5320	-90	5	-1.66	294561340	55578	21.12	5350	5350	5260	7030	3790	5410	5299.96	6.33	-12332	5750	5580	5420	5250	5090	5500	5170	151	1620	500	3780	10	1	30104012	1602	9.05	1.75	12	0.18	588.00	3047.00	9875	20231011	-46.13	4387	20230410	21.27	7260	-26.72	20240110	5200	2.31	20240307	39500	-86.53	20231011	5200	2.31	20240307	5.42	N	382800	500	151 억	1905051	N	N	0	N	N
153	20240403	091009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	-120	5	-2.22	72524870	13655	5.19	5350	5350	5260	7030	3790	5410	5311.23	6.33	-6165	5750	5580	5420	5250	5090	5500	5170	151	1620	500	3780	10	1	30104012	1593	9.00	1.74	12	0.05	588.00	3047.00	9875	20231011	-46.43	4387	20230410	20.58	7260	-27.13	20240110	5200	1.73	20240307	39500	-86.61	20231011	5200	1.73	20240307	5.42	N	382800	500	151 억	1905051	N	N	0	N	N
154	20240402	160954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5410	-10	5	-0.18	1404166850	263039	166.60	5420	5590	5260	7040	3800	5420	5338.25	6.37	-12284	5580	5500	5410	5330	5240	5540	5370	151	1620	500	3790	10	1	30104012	1629	9.20	1.78	12	0.87	588.00	3047.00	9875	20231011	-45.22	4387	20230410	23.32	7260	-25.48	20240110	5200	4.04	20240307	39500	-86.30	20231011	5200	4.04	20240307	5.49	N	382800	500	151 억	1918446	N	N	0	N	N
155	20240402	151002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5360	-60	5	-1.11	1361730370	255163	161.61	5420	5590	5260	7040	3800	5420	5336.71	6.37	-11781	5580	5500	5410	5330	5240	5540	5370	151	1620	500	3790	10	1	30104012	1614	9.12	1.76	12	0.85	588.00	3047.00	9875	20231011	-45.72	4387	20230410	22.18	7260	-26.17	20240110	5200	3.08	20240307	39500	-86.43	20231011	5200	3.08	20240307	5.49	N	382800	500	151 억	1918446	N	N	0	N	N
156	20240402	141005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5390	-30	5	-0.55	1311945090	245877	155.73	5420	5590	5260	7040	3800	5420	5335.78	6.37	-12716	5580	5500	5410	5330	5240	5540	5370	151	1620	500	3790	10	1	30104012	1623	9.17	1.77	12	0.82	588.00	3047.00	9875	20231011	-45.42	4387	20230410	22.86	7260	-25.76	20240110	5200	3.65	20240307	39500	-86.35	20231011	5200	3.65	20240307	5.49	N	382800	500	151 억	1918446	N	N	0	N	N
157	20240402	130949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5360	-60	5	-1.11	1208120840	226469	143.44	5420	5590	5260	7040	3800	5420	5334.60	6.37	-15683	5580	5500	5410	5330	5240	5540	5370	151	1620	500	3790	10	1	30104012	1614	9.12	1.76	12	0.75	588.00	3047.00	9875	20231011	-45.72	4387	20230410	22.18	7260	-26.17	20240110	5200	3.08	20240307	39500	-86.43	20231011	5200	3.08	20240307	5.49	N	382800	500	151 억	1918446	N	N	0	N	N
158	20240402	120949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5360	-60	5	-1.11	1149909960	215573	136.54	5420	5590	5260	7040	3800	5420	5334.20	6.37	-19336	5580	5500	5410	5330	5240	5540	5370	151	1620	500	3790	10	1	30104012	1614	9.12	1.76	12	0.72	588.00	3047.00	9875	20231011	-45.72	4387	20230410	22.18	7260	-26.17	20240110	5200	3.08	20240307	39500	-86.43	20231011	5200	3.08	20240307	5.49	N	382800	500	151 억	1918446	N	N	0	N	N
159	20240402	110950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	-110	5	-2.03	1052550130	197333	124.98	5420	5590	5260	7040	3800	5420	5333.88	6.37	-17533	5580	5500	5410	5330	5240	5540	5370	151	1620	500	3790	10	1	30104012	1599	9.03	1.74	12	0.66	588.00	3047.00	9875	20231011	-46.23	4387	20230410	21.04	7260	-26.86	20240110	5200	2.12	20240307	39500	-86.56	20231011	5200	2.12	20240307	5.49	N	382800	500	151 억	1918446	N	N	0	N	N
160	20240402	100954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	-110	5	-2.03	654590390	122845	77.81	5420	5430	5280	7040	3800	5420	5328.59	6.37	-10694	5580	5500	5410	5330	5240	5540	5370	151	1620	500	3790	10	1	30104012	1599	9.03	1.74	12	0.41	588.00	3047.00	9875	20231011	-46.23	4387	20230410	21.04	7260	-26.86	20240110	5200	2.12	20240307	39500	-86.56	20231011	5200	2.12	20240307	5.49	N	382800	500	151 억	1918446	N	N	0	N	N
161	20240402	090950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5400	-20	5	-0.37	28831800	5326	3.37	5420	5430	5380	7040	3800	5420	5413.41	6.37	-3182	5580	5500	5410	5330	5240	5540	5370	151	1620	500	3790	10	1	30104012	1626	9.18	1.77	12	0.02	588.00	3047.00	9875	20231011	-45.32	4387	20230410	23.09	7260	-25.62	20240110	5200	3.85	20240307	39500	-86.33	20231011	5200	3.85	20240307	5.49	N	382800	500	151 억	1918446	N	N	0	N	N
162	20240401	160949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5420	90	2	1.69	854302450	157853	87.99	5320	5490	5320	6920	3740	5330	5412.01	6.18	58949	5576	5452	5376	5252	5176	5415	5215	151	1590	500	3730	10	1	30104012	1632	9.22	1.78	12	0.52	588.00	3047.00	9875	20231011	-45.11	4387	20230410	23.55	7260	-25.34	20240110	5200	4.23	20240307	39500	-86.28	20231011	5200	4.23	20240307	5.49	N	382800	500	151 억	1859497	N	N	0	N	N
163	20240401	150952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5420	90	2	1.69	759409790	140288	78.20	5320	5490	5320	6920	3740	5330	5413.22	6.18	42278	5576	5452	5376	5252	5176	5415	5215	151	1590	500	3730	10	1	30104012	1632	9.22	1.78	12	0.47	588.00	3047.00	9875	20231011	-45.11	4387	20230410	23.55	7260	-25.34	20240110	5200	4.23	20240307	39500	-86.28	20231011	5200	4.23	20240307	5.49	N	382800	500	151 억	1859497	N	N	0	N	N
164	20240401	140947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5420	90	2	1.69	683615360	126286	70.40	5320	5490	5320	6920	3740	5330	5413.23	6.18	35020	5576	5452	5376	5252	5176	5415	5215	151	1590	500	3730	10	1	30104012	1632	9.22	1.78	12	0.42	588.00	3047.00	9875	20231011	-45.11	4387	20230410	23.55	7260	-25.34	20240110	5200	4.23	20240307	39500	-86.28	20231011	5200	4.23	20240307	5.49	N	382800	500	151 억	1859497	N	N	0	N	N
165	20240401	130944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5450	120	2	2.25	596664340	110274	61.47	5320	5490	5320	6920	3740	5330	5410.74	6.18	31079	5576	5452	5376	5252	5176	5415	5215	151	1590	500	3730	10	1	30104012	1641	9.27	1.79	12	0.37	588.00	3047.00	9875	20231011	-44.81	4387	20230410	24.23	7260	-24.93	20240110	5200	4.81	20240307	39500	-86.20	20231011	5200	4.81	20240307	5.49	N	382800	500	151 억	1859497	N	N	0	N	N
166	20240401	120950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5390	60	2	1.13	441437440	81774	45.58	5320	5440	5320	6920	3740	5330	5398.26	6.18	20712	5576	5452	5376	5252	5176	5415	5215	151	1590	500	3730	10	1	30104012	1623	9.17	1.77	12	0.27	588.00	3047.00	9875	20231011	-45.42	4387	20230410	22.86	7260	-25.76	20240110	5200	3.65	20240307	39500	-86.35	20231011	5200	3.65	20240307	5.49	N	382800	500	151 억	1859497	N	N	0	N	N
167	20240401	110949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5390	60	2	1.13	373038050	69090	38.51	5320	5440	5320	6920	3740	5330	5399.31	6.18	18719	5576	5452	5376	5252	5176	5415	5215	151	1590	500	3730	10	1	30104012	1623	9.17	1.77	12	0.23	588.00	3047.00	9875	20231011	-45.42	4387	20230410	22.86	7260	-25.76	20240110	5200	3.65	20240307	39500	-86.35	20231011	5200	3.65	20240307	5.49	N	382800	500	151 억	1859497	N	N	0	N	N
168	20240401	100946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5420	90	2	1.69	263570180	48900	27.26	5320	5430	5320	6920	3740	5330	5389.98	6.18	14794	5576	5452	5376	5252	5176	5415	5215	151	1590	500	3730	10	1	30104012	1632	9.22	1.78	12	0.16	588.00	3047.00	9875	20231011	-45.11	4387	20230410	23.55	7260	-25.34	20240110	5200	4.23	20240307	39500	-86.28	20231011	5200	4.23	20240307	5.49	N	382800	500	151 억	1859497	N	N	0	N	N
169	20240401	090945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5380	50	2	0.94	101250950	18849	10.51	5320	5430	5320	6920	3740	5330	5371.69	6.18	-3119	5576	5452	5376	5252	5176	5415	5215	151	1590	500	3730	10	1	30104012	1620	9.15	1.77	12	0.06	588.00	3047.00	9875	20231011	-45.52	4387	20230410	22.64	7260	-25.90	20240110	5200	3.46	20240307	39500	-86.38	20231011	5200	3.46	20240307	5.49	N	382800	500	151 억	1859497	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History