KissMeData/144960/price/prices-20240401.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	investmentCareful	shortOverheated
2	20240430	160906	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5700	-30	5	-0.52	1256374870	219424	65.23	5740	5820	5640	7440	4020	5730	5725.82	4.26	665	5863	5796	5703	5636	5543	5830	5670	44	1710	100	4010	10	1	43692624	2490	12.93	0.97	12	0.50	441.00	5880.00	7490	20230706	-23.90	4530	20230516	25.83	6380	-10.66	20240404	4745	20.13	20240313	7490	-23.90	20230706	4530	25.83	20230516	2.10	N	144960	100	43 억	1861942	N	N	N	N
3	20240430	150918	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5680	-50	5	-0.87	1176526050	205396	61.06	5740	5820	5640	7440	4020	5730	5728.09	4.26	2303	5863	5796	5703	5636	5543	5830	5670	44	1710	100	4010	10	1	43692624	2482	12.88	0.97	12	0.47	441.00	5880.00	7490	20230706	-24.17	4530	20230516	25.39	6380	-10.97	20240404	4745	19.70	20240313	7490	-24.17	20230706	4530	25.39	20230516	2.10	N	144960	100	43 억	1861942	N	N	N	N
4	20240430	140917	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5710	-20	5	-0.35	1002754580	174749	51.95	5740	5820	5680	7440	4020	5730	5738.26	4.26	-1964	5863	5796	5703	5636	5543	5830	5670	44	1710	100	4010	10	1	43692624	2495	12.95	0.97	12	0.40	441.00	5880.00	7490	20230706	-23.77	4530	20230516	26.05	6380	-10.50	20240404	4745	20.34	20240313	7490	-23.77	20230706	4530	26.05	20230516	2.10	N	144960	100	43 억	1861942	N	N	N	N
5	20240430	130915	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5720	-10	5	-0.17	842957850	146771	43.63	5740	5820	5680	7440	4020	5730	5743.35	4.26	1151	5863	5796	5703	5636	5543	5830	5670	44	1710	100	4010	10	1	43692624	2499	12.97	0.97	12	0.34	441.00	5880.00	7490	20230706	-23.63	4530	20230516	26.27	6380	-10.34	20240404	4745	20.55	20240313	7490	-23.63	20230706	4530	26.27	20230516	2.10	N	144960	100	43 억	1861942	N	N	N	N
6	20240430	120916	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5720	-10	5	-0.17	767072350	133477	39.68	5740	5820	5680	7440	4020	5730	5746.85	4.26	-476	5863	5796	5703	5636	5543	5830	5670	44	1710	100	4010	10	1	43692624	2499	12.97	0.97	12	0.31	441.00	5880.00	7490	20230706	-23.63	4530	20230516	26.27	6380	-10.34	20240404	4745	20.55	20240313	7490	-23.63	20230706	4530	26.27	20230516	2.10	N	144960	100	43 억	1861942	N	N	N	N
7	20240430	110912	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5710	-20	5	-0.35	679875360	118198	35.14	5740	5820	5680	7440	4020	5730	5752.00	4.26	-1933	5863	5796	5703	5636	5543	5830	5670	44	1710	100	4010	10	1	43692624	2495	12.95	0.97	12	0.27	441.00	5880.00	7490	20230706	-23.77	4530	20230516	26.05	6380	-10.50	20240404	4745	20.34	20240313	7490	-23.77	20230706	4530	26.05	20230516	2.10	N	144960	100	43 억	1861942	N	N	N	N
8	20240430	100913	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5740	10	2	0.17	529025910	91904	27.32	5740	5820	5680	7440	4020	5730	5756.29	4.26	-6845	5863	5796	5703	5636	5543	5830	5670	44	1710	100	4010	10	1	43692624	2508	13.02	0.98	12	0.21	441.00	5880.00	7490	20230706	-23.36	4530	20230516	26.71	6380	-10.03	20240404	4745	20.97	20240313	7490	-23.36	20230706	4530	26.71	20230516	2.10	N	144960	100	43 억	1861942	N	N	N	N
9	20240430	090923	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5750	20	2	0.35	131103230	22907	6.81	5740	5760	5700	7440	4020	5730	5723.28	4.26	1894	5863	5796	5703	5636	5543	5830	5670	44	1710	100	4010	10	1	43692624	2512	13.04	0.98	12	0.05	441.00	5880.00	7490	20230706	-23.23	4530	20230516	26.93	6380	-9.87	20240404	4745	21.18	20240313	7490	-23.23	20230706	4530	26.93	20230516	2.10	N	144960	100	43 억	1861942	N	N	N	N
10	20240429	160902	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5730	90	2	1.60	1335634660	234418	92.18	5660	5770	5610	7330	3950	5640	5697.62	4.20	29590	5873	5756	5673	5556	5473	5715	5515	44	1690	100	3940	10	1	43692624	2504	12.99	0.97	12	0.54	441.00	5880.00	7490	20230706	-23.50	4530	20230516	26.49	6380	-10.19	20240404	4745	20.76	20240313	7490	-23.50	20230706	4530	26.49	20230516	2.09	N	144960	100	43 억	1833807	N	N	N	N
11	20240429	150913	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5700	60	2	1.06	1220358080	214229	84.24	5660	5770	5610	7330	3950	5640	5696.51	4.20	31456	5873	5756	5673	5556	5473	5715	5515	44	1690	100	3940	10	1	43692624	2490	12.93	0.97	12	0.49	441.00	5880.00	7490	20230706	-23.90	4530	20230516	25.83	6380	-10.66	20240404	4745	20.13	20240313	7490	-23.90	20230706	4530	25.83	20230516	2.09	N	144960	100	43 억	1833807	N	N	N	N
12	20240429	140839	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5700	60	2	1.06	1005442010	176413	69.37	5660	5770	5610	7330	3950	5640	5699.36	4.20	30776	5873	5756	5673	5556	5473	5715	5515	44	1690	100	3940	10	1	43692624	2490	12.93	0.97	12	0.40	441.00	5880.00	7490	20230706	-23.90	4530	20230516	25.83	6380	-10.66	20240404	4745	20.13	20240313	7490	-23.90	20230706	4530	25.83	20230516	2.09	N	144960	100	43 억	1833807	N	N	N	N
13	20240429	130912	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5680	40	2	0.71	706424150	124124	48.81	5660	5760	5610	7330	3950	5640	5691.28	4.20	21513	5873	5756	5673	5556	5473	5715	5515	44	1690	100	3940	10	1	43692624	2482	12.88	0.97	12	0.28	441.00	5880.00	7490	20230706	-24.17	4530	20230516	25.39	6380	-10.97	20240404	4745	19.70	20240313	7490	-24.17	20230706	4530	25.39	20230516	2.09	N	144960	100	43 억	1833807	N	N	N	N
14	20240429	120912	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5650	10	2	0.18	607772500	106637	41.93	5660	5760	5640	7330	3950	5640	5699.45	4.20	17981	5873	5756	5673	5556	5473	5715	5515	44	1690	100	3940	10	1	43692624	2469	12.81	0.96	12	0.24	441.00	5880.00	7490	20230706	-24.57	4530	20230516	24.72	6380	-11.44	20240404	4745	19.07	20240313	7490	-24.57	20230706	4530	24.72	20230516	2.09	N	144960	100	43 억	1833807	N	N	N	N
15	20240429	110846	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5670	30	2	0.53	541740910	94985	37.35	5660	5760	5640	7330	3950	5640	5703.44	4.20	18029	5873	5756	5673	5556	5473	5715	5515	44	1690	100	3940	10	1	43692624	2477	12.86	0.96	12	0.22	441.00	5880.00	7490	20230706	-24.30	4530	20230516	25.17	6380	-11.13	20240404	4745	19.49	20240313	7490	-24.30	20230706	4530	25.17	20230516	2.09	N	144960	100	43 억	1833807	N	N	N	N
16	20240429	100911	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5670	30	2	0.53	476920920	83533	32.85	5660	5760	5640	7330	3950	5640	5709.37	4.20	18137	5873	5756	5673	5556	5473	5715	5515	44	1690	100	3940	10	1	43692624	2477	12.86	0.96	12	0.19	441.00	5880.00	7490	20230706	-24.30	4530	20230516	25.17	6380	-11.13	20240404	4745	19.49	20240313	7490	-24.30	20230706	4530	25.17	20230516	2.09	N	144960	100	43 억	1833807	N	N	N	N
17	20240429	090911	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5730	90	2	1.60	67470380	11825	4.65	5660	5750	5660	7330	3950	5640	5705.74	4.20	-2597	5873	5756	5673	5556	5473	5715	5515	44	1690	100	3940	10	1	43692624	2504	12.99	0.97	12	0.03	441.00	5880.00	7490	20230706	-23.50	4530	20230516	26.49	6380	-10.19	20240404	4745	20.76	20240313	7490	-23.50	20230706	4530	26.49	20230516	2.09	N	144960	100	43 억	1833807	N	N	N	N
18	20240426	160908	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5640	50	2	0.89	1431797400	251580	112.04	5650	5790	5590	7260	3920	5590	5691.23	4.25	-16943	5763	5676	5583	5496	5403	5720	5540	44	1670	100	3910	10	1	43692624	2464	12.79	0.96	12	0.58	441.00	5880.00	7490	20230706	-24.70	4530	20230516	24.50	6380	-11.60	20240404	4745	18.86	20240313	7490	-24.70	20230706	4530	24.50	20230516	2.09	N	144960	100	43 억	1855438	N	N	N	N
19	20240426	150909	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5670	80	2	1.43	1301827920	228553	101.79	5650	5790	5590	7260	3920	5590	5695.96	4.25	-20094	5763	5676	5583	5496	5403	5720	5540	44	1670	100	3910	10	1	43692624	2477	12.86	0.96	12	0.52	441.00	5880.00	7490	20230706	-24.30	4530	20230516	25.17	6380	-11.13	20240404	4745	19.49	20240313	7490	-24.30	20230706	4530	25.17	20230516	2.09	N	144960	100	43 억	1855438	N	N	N	N
20	20240426	140906	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5660	70	2	1.25	1111396950	195087	86.88	5650	5790	5590	7260	3920	5590	5696.93	4.25	-7900	5763	5676	5583	5496	5403	5720	5540	44	1670	100	3910	10	1	43692624	2473	12.83	0.96	12	0.45	441.00	5880.00	7490	20230706	-24.43	4530	20230516	24.94	6380	-11.29	20240404	4745	19.28	20240313	7490	-24.43	20230706	4530	24.94	20230516	2.09	N	144960	100	43 억	1855438	N	N	N	N
21	20240426	130909	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5680	90	2	1.61	1027312310	180185	80.25	5650	5790	5590	7260	3920	5590	5701.43	4.25	-4550	5763	5676	5583	5496	5403	5720	5540	44	1670	100	3910	10	1	43692624	2482	12.88	0.97	12	0.41	441.00	5880.00	7490	20230706	-24.17	4530	20230516	25.39	6380	-10.97	20240404	4745	19.70	20240313	7490	-24.17	20230706	4530	25.39	20230516	2.09	N	144960	100	43 억	1855438	N	N	N	N
22	20240426	120906	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5680	90	2	1.61	976486620	171211	76.25	5650	5790	5590	7260	3920	5590	5703.41	4.25	-3045	5763	5676	5583	5496	5403	5720	5540	44	1670	100	3910	10	1	43692624	2482	12.88	0.97	12	0.39	441.00	5880.00	7490	20230706	-24.17	4530	20230516	25.39	6380	-10.97	20240404	4745	19.70	20240313	7490	-24.17	20230706	4530	25.39	20230516	2.09	N	144960	100	43 억	1855438	N	N	N	N
23	20240426	110905	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5700	110	2	1.97	919834860	161256	71.82	5650	5790	5590	7260	3920	5590	5704.19	4.25	103	5763	5676	5583	5496	5403	5720	5540	44	1670	100	3910	10	1	43692624	2490	12.93	0.97	12	0.37	441.00	5880.00	7490	20230706	-23.90	4530	20230516	25.83	6380	-10.66	20240404	4745	20.13	20240313	7490	-23.90	20230706	4530	25.83	20230516	2.09	N	144960	100	43 억	1855438	N	N	N	N
24	20240426	100905	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5650	60	2	1.07	776650910	136145	60.63	5650	5790	5590	7260	3920	5590	5704.59	4.25	11237	5763	5676	5583	5496	5403	5720	5540	44	1670	100	3910	10	1	43692624	2469	12.81	0.96	12	0.31	441.00	5880.00	7490	20230706	-24.57	4530	20230516	24.72	6380	-11.44	20240404	4745	19.07	20240313	7490	-24.57	20230706	4530	24.72	20230516	2.09	N	144960	100	43 억	1855438	N	N	N	N
25	20240426	090910	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5670	80	2	1.43	77889450	13800	6.15	5650	5670	5590	7260	3920	5590	5644.16	4.25	-2952	5763	5676	5583	5496	5403	5720	5540	44	1670	100	3910	10	1	43692624	2477	12.86	0.96	12	0.03	441.00	5880.00	7490	20230706	-24.30	4530	20230516	25.17	6380	-11.13	20240404	4745	19.49	20240313	7490	-24.30	20230706	4530	25.17	20230516	2.09	N	144960	100	43 억	1855438	N	N	N	N
26	20240425	160901	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5590	30	2	0.54	1249581490	222452	79.24	5560	5670	5490	7220	3900	5560	5617.31	4.28	-15742	5760	5660	5550	5450	5340	5710	5500	44	1660	100	3890	10	1	43692624	2442	12.68	0.95	12	0.51	441.00	5880.00	7490	20230706	-25.37	4530	20230516	23.40	6380	-12.38	20240404	4745	17.81	20240313	7490	-25.37	20230706	4530	23.40	20230516	2.10	N	144960	100	43 억	1871495	N	N	N	N
27	20240425	150907	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5600	40	2	0.72	1190225360	211825	75.45	5560	5670	5490	7220	3900	5560	5618.91	4.28	-15833	5760	5660	5550	5450	5340	5710	5500	44	1660	100	3890	10	1	43692624	2447	12.70	0.95	12	0.48	441.00	5880.00	7490	20230706	-25.23	4530	20230516	23.62	6380	-12.23	20240404	4745	18.02	20240313	7490	-25.23	20230706	4530	23.62	20230516	2.10	N	144960	100	43 억	1871495	N	N	N	N
28	20240425	140903	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5610	50	2	0.90	822940530	146685	52.25	5560	5670	5490	7220	3900	5560	5610.26	4.28	-10019	5760	5660	5550	5450	5340	5710	5500	44	1660	100	3890	10	1	43692624	2451	12.72	0.95	12	0.34	441.00	5880.00	7490	20230706	-25.10	4530	20230516	23.84	6380	-12.07	20240404	4745	18.23	20240313	7490	-25.10	20230706	4530	23.84	20230516	2.10	N	144960	100	43 억	1871495	N	N	N	N
29	20240425	130905	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5650	90	2	1.62	677571810	120785	43.02	5560	5670	5490	7220	3900	5560	5609.73	4.28	6393	5760	5660	5550	5450	5340	5710	5500	44	1660	100	3890	10	1	43692624	2469	12.81	0.96	12	0.28	441.00	5880.00	7490	20230706	-24.57	4530	20230516	24.72	6380	-11.44	20240404	4745	19.07	20240313	7490	-24.57	20230706	4530	24.72	20230516	2.10	N	144960	100	43 억	1871495	N	N	N	N
30	20240425	120901	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5610	50	2	0.90	550370800	98196	34.98	5560	5670	5490	7220	3900	5560	5604.82	4.28	1472	5760	5660	5550	5450	5340	5710	5500	44	1660	100	3890	10	1	43692624	2451	12.72	0.95	12	0.22	441.00	5880.00	7490	20230706	-25.10	4530	20230516	23.84	6380	-12.07	20240404	4745	18.23	20240313	7490	-25.10	20230706	4530	23.84	20230516	2.10	N	144960	100	43 억	1871495	N	N	N	N
31	20240425	110903	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5620	60	2	1.08	481331780	85900	30.60	5560	5670	5490	7220	3900	5560	5603.40	4.28	1091	5760	5660	5550	5450	5340	5710	5500	44	1660	100	3890	10	1	43692624	2456	12.74	0.96	12	0.20	441.00	5880.00	7490	20230706	-24.97	4530	20230516	24.06	6380	-11.91	20240404	4745	18.44	20240313	7490	-24.97	20230706	4530	24.06	20230516	2.10	N	144960	100	43 억	1871495	N	N	N	N
32	20240425	100902	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5640	80	2	1.44	266572440	47829	17.04	5560	5640	5490	7220	3900	5560	5573.45	4.28	1723	5760	5660	5550	5450	5340	5710	5500	44	1660	100	3890	10	1	43692624	2464	12.79	0.96	12	0.11	441.00	5880.00	7490	20230706	-24.70	4530	20230516	24.50	6380	-11.60	20240404	4745	18.86	20240313	7490	-24.70	20230706	4530	24.50	20230516	2.10	N	144960	100	43 억	1871495	N	N	N	N
33	20240425	090905	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5540	-20	5	-0.36	75529430	13642	4.86	5560	5590	5490	7220	3900	5560	5536.54	4.28	-5304	5760	5660	5550	5450	5340	5710	5500	44	1660	100	3890	10	1	43692624	2421	12.56	0.94	12	0.03	441.00	5880.00	7490	20230706	-26.03	4530	20230516	22.30	6380	-13.17	20240404	4745	16.75	20240313	7490	-26.03	20230706	4530	22.30	20230516	2.10	N	144960	100	43 억	1871495	N	N	N	N
34	20240424	160845	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5560	140	2	2.58	1560184710	279864	136.32	5460	5650	5440	7040	3800	5420	5574.81	4.32	-16227	5573	5496	5433	5356	5293	5465	5325	44	1620	100	3790	10	1	43692624	2429	12.61	0.95	12	0.64	441.00	5880.00	7490	20230706	-25.77	4530	20230516	22.74	6380	-12.85	20240404	4745	17.18	20240313	7490	-25.77	20230706	4530	22.74	20230516	2.11	N	144960	100	43 억	1887897	N	N	N	N
35	20240424	150902	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5590	170	2	3.14	1382949980	247973	120.79	5460	5650	5440	7040	3800	5420	5577.02	4.32	-11695	5573	5496	5433	5356	5293	5465	5325	44	1620	100	3790	10	1	43692624	2442	12.68	0.95	12	0.57	441.00	5880.00	7490	20230706	-25.37	4530	20230516	23.40	6380	-12.38	20240404	4745	17.81	20240313	7490	-25.37	20230706	4530	23.40	20230516	2.11	N	144960	100	43 억	1887897	N	N	N	N
36	20240424	140900	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5620	200	2	3.69	1161274610	208355	101.49	5460	5650	5440	7040	3800	5420	5573.54	4.32	-9912	5573	5496	5433	5356	5293	5465	5325	44	1620	100	3790	10	1	43692624	2456	12.74	0.96	12	0.48	441.00	5880.00	7490	20230706	-24.97	4530	20230516	24.06	6380	-11.91	20240404	4745	18.44	20240313	7490	-24.97	20230706	4530	24.06	20230516	2.11	N	144960	100	43 억	1887897	N	N	N	N
37	20240424	130904	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5540	120	2	2.21	783544390	141059	68.71	5460	5640	5440	7040	3800	5420	5554.73	4.32	7960	5573	5496	5433	5356	5293	5465	5325	44	1620	100	3790	10	1	43692624	2421	12.56	0.94	12	0.32	441.00	5880.00	7490	20230706	-26.03	4530	20230516	22.30	6380	-13.17	20240404	4745	16.75	20240313	7490	-26.03	20230706	4530	22.30	20230516	2.11	N	144960	100	43 억	1887897	N	N	N	N
38	20240424	120900	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5560	140	2	2.58	719979000	129597	63.13	5460	5640	5440	7040	3800	5420	5555.52	4.32	10795	5573	5496	5433	5356	5293	5465	5325	44	1620	100	3790	10	1	43692624	2429	12.61	0.95	12	0.30	441.00	5880.00	7490	20230706	-25.77	4530	20230516	22.74	6380	-12.85	20240404	4745	17.18	20240313	7490	-25.77	20230706	4530	22.74	20230516	2.11	N	144960	100	43 억	1887897	N	N	N	N
39	20240424	110858	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5540	120	2	2.21	673864170	121271	59.07	5460	5640	5440	7040	3800	5420	5556.68	4.32	11411	5573	5496	5433	5356	5293	5465	5325	44	1620	100	3790	10	1	43692624	2421	12.56	0.94	12	0.28	441.00	5880.00	7490	20230706	-26.03	4530	20230516	22.30	6380	-13.17	20240404	4745	16.75	20240313	7490	-26.03	20230706	4530	22.30	20230516	2.11	N	144960	100	43 억	1887897	N	N	N	N
40	20240424	100857	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5570	150	2	2.77	555128440	99839	48.63	5460	5640	5440	7040	3800	5420	5560.24	4.32	10804	5573	5496	5433	5356	5293	5465	5325	44	1620	100	3790	10	1	43692624	2434	12.63	0.95	12	0.23	441.00	5880.00	7490	20230706	-25.63	4530	20230516	22.96	6380	-12.70	20240404	4745	17.39	20240313	7490	-25.63	20230706	4530	22.96	20230516	2.11	N	144960	100	43 억	1887897	N	N	N	N
41	20240424	090900	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5530	110	2	2.03	141421950	25770	12.55	5460	5550	5440	7040	3800	5420	5487.85	4.32	528	5573	5496	5433	5356	5293	5465	5325	44	1620	100	3790	10	1	43692624	2416	12.54	0.94	12	0.06	441.00	5880.00	7490	20230706	-26.17	4530	20230516	22.08	6380	-13.32	20240404	4745	16.54	20240313	7490	-26.17	20230706	4530	22.08	20230516	2.11	N	144960	100	43 억	1887897	N	N	N	N
42	20240423	160835	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5420	-20	5	-0.37	1101069120	203305	114.18	5440	5510	5370	7070	3810	5440	5415.85	4.37	-19942	5526	5482	5406	5362	5286	5505	5385	44	1630	100	3800	10	1	43692624	2368	12.29	0.92	12	0.47	441.00	5880.00	7490	20230706	-27.64	4530	20230516	19.65	6380	-15.05	20240404	4745	14.23	20240313	7490	-27.64	20230706	4530	19.65	20230516	2.02	N	144960	100	43 억	1908743	N	N	N	N
43	20240423	150856	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5460	20	2	0.37	1039145680	191904	107.78	5440	5510	5370	7070	3810	5440	5414.92	4.37	-17869	5526	5482	5406	5362	5286	5505	5385	44	1630	100	3800	10	1	43692624	2386	12.38	0.93	12	0.44	441.00	5880.00	7490	20230706	-27.10	4530	20230516	20.53	6380	-14.42	20240404	4745	15.07	20240313	7490	-27.10	20230706	4530	20.53	20230516	2.02	N	144960	100	43 억	1908743	N	N	N	N
44	20240423	140855	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5390	-50	5	-0.92	677111090	124947	70.17	5440	5510	5370	7070	3810	5440	5419.19	4.37	-28120	5526	5482	5406	5362	5286	5505	5385	44	1630	100	3800	10	1	43692624	2355	12.22	0.92	12	0.29	441.00	5880.00	7490	20230706	-28.04	4530	20230516	18.98	6380	-15.52	20240404	4745	13.59	20240313	7490	-28.04	20230706	4530	18.98	20230516	2.02	N	144960	100	43 억	1908743	N	N	N	N
45	20240423	130852	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5400	-40	5	-0.74	595869230	109898	61.72	5440	5510	5370	7070	3810	5440	5422.02	4.37	-21322	5526	5482	5406	5362	5286	5505	5385	44	1630	100	3800	10	1	43692624	2359	12.24	0.92	12	0.25	441.00	5880.00	7490	20230706	-27.90	4530	20230516	19.21	6380	-15.36	20240404	4745	13.80	20240313	7490	-27.90	20230706	4530	19.21	20230516	2.02	N	144960	100	43 억	1908743	N	N	N	N
46	20240423	120853	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5380	-60	5	-1.10	538405420	99244	55.74	5440	5510	5370	7070	3810	5440	5425.07	4.37	-17283	5526	5482	5406	5362	5286	5505	5385	44	1630	100	3800	10	1	43692624	2351	12.20	0.91	12	0.23	441.00	5880.00	7490	20230706	-28.17	4530	20230516	18.76	6380	-15.67	20240404	4745	13.38	20240313	7490	-28.17	20230706	4530	18.76	20230516	2.02	N	144960	100	43 억	1908743	N	N	N	N
47	20240423	110855	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5380	-60	5	-1.10	484299630	89225	50.11	5440	5510	5370	7070	3810	5440	5427.85	4.37	-11799	5526	5482	5406	5362	5286	5505	5385	44	1630	100	3800	10	1	43692624	2351	12.20	0.91	12	0.20	441.00	5880.00	7490	20230706	-28.17	4530	20230516	18.76	6380	-15.67	20240404	4745	13.38	20240313	7490	-28.17	20230706	4530	18.76	20230516	2.02	N	144960	100	43 억	1908743	N	N	N	N
48	20240423	100853	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5460	20	2	0.37	289993490	53371	29.97	5440	5510	5380	7070	3810	5440	5433.54	4.37	-1334	5526	5482	5406	5362	5286	5505	5385	44	1630	100	3800	10	1	43692624	2386	12.38	0.93	12	0.12	441.00	5880.00	7490	20230706	-27.10	4530	20230516	20.53	6380	-14.42	20240404	4745	15.07	20240313	7490	-27.10	20230706	4530	20.53	20230516	2.02	N	144960	100	43 억	1908743	N	N	N	N
49	20240423	090854	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5400	-40	5	-0.74	28822310	5316	2.99	5440	5440	5400	7070	3810	5440	5421.80	4.37	-849	5526	5482	5406	5362	5286	5505	5385	44	1630	100	3800	10	1	43692624	2359	12.24	0.92	12	0.01	441.00	5880.00	7490	20230706	-27.90	4530	20230516	19.21	6380	-15.36	20240404	4745	13.80	20240313	7490	-27.90	20230706	4530	19.21	20230516	2.02	N	144960	100	43 억	1908743	N	N	N	N
50	20240422	160851	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5440	10	2	0.18	947608590	176431	48.65	5390	5450	5330	7050	3810	5430	5370.98	4.35	7185	5943	5686	5523	5266	5103	5605	5185	44	1620	100	3800	10	1	43692624	2377	12.34	0.93	12	0.40	441.00	5880.00	7490	20230706	-27.37	4530	20230516	20.09	6380	-14.73	20240404	4745	14.65	20240313	7490	-27.37	20230706	4530	20.09	20230516	1.98	N	144960	100	43 억	1901564	N	N	N	N
51	20240422	150849	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5430	0	3	0.00	910935150	169682	46.78	5390	5450	5330	7050	3810	5430	5368.48	4.35	9206	5943	5686	5523	5266	5103	5605	5185	44	1620	100	3800	10	1	43692624	2373	12.31	0.92	12	0.39	441.00	5880.00	7490	20230706	-27.50	4530	20230516	19.87	6380	-14.89	20240404	4745	14.44	20240313	7490	-27.50	20230706	4530	19.87	20230516	1.98	N	144960	100	43 억	1901564	N	N	N	N
52	20240422	140850	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5360	-70	5	-1.29	787473150	146747	40.46	5390	5450	5330	7050	3810	5430	5366.20	4.35	-436	5943	5686	5523	5266	5103	5605	5185	44	1620	100	3800	10	1	43692624	2342	12.15	0.91	12	0.34	441.00	5880.00	7490	20230706	-28.44	4530	20230516	18.32	6380	-15.99	20240404	4745	12.96	20240313	7490	-28.44	20230706	4530	18.32	20230516	1.98	N	144960	100	43 억	1901564	N	N	N	N
53	20240422	130848	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5360	-70	5	-1.29	700622260	130545	35.99	5390	5450	5330	7050	3810	5430	5366.90	4.35	-2575	5943	5686	5523	5266	5103	5605	5185	44	1620	100	3800	10	1	43692624	2342	12.15	0.91	12	0.30	441.00	5880.00	7490	20230706	-28.44	4530	20230516	18.32	6380	-15.99	20240404	4745	12.96	20240313	7490	-28.44	20230706	4530	18.32	20230516	1.98	N	144960	100	43 억	1901564	N	N	N	N
54	20240422	120847	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5360	-70	5	-1.29	604171630	112532	31.03	5390	5450	5330	7050	3810	5430	5368.89	4.35	-4821	5943	5686	5523	5266	5103	5605	5185	44	1620	100	3800	10	1	43692624	2342	12.15	0.91	12	0.26	441.00	5880.00	7490	20230706	-28.44	4530	20230516	18.32	6380	-15.99	20240404	4745	12.96	20240313	7490	-28.44	20230706	4530	18.32	20230516	1.98	N	144960	100	43 억	1901564	N	N	N	N
55	20240422	110848	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5380	-50	5	-0.92	456433840	84933	23.42	5390	5450	5340	7050	3810	5430	5374.04	4.35	-7431	5943	5686	5523	5266	5103	5605	5185	44	1620	100	3800	10	1	43692624	2351	12.20	0.91	12	0.19	441.00	5880.00	7490	20230706	-28.17	4530	20230516	18.76	6380	-15.67	20240404	4745	13.38	20240313	7490	-28.17	20230706	4530	18.76	20230516	1.98	N	144960	100	43 억	1901564	N	N	N	N
56	20240422	100849	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5380	-50	5	-0.92	335421470	62420	17.21	5390	5450	5340	7050	3810	5430	5373.62	4.35	-288	5943	5686	5523	5266	5103	5605	5185	44	1620	100	3800	10	1	43692624	2351	12.20	0.91	12	0.14	441.00	5880.00	7490	20230706	-28.17	4530	20230516	18.76	6380	-15.67	20240404	4745	13.38	20240313	7490	-28.17	20230706	4530	18.76	20230516	1.98	N	144960	100	43 억	1901564	N	N	N	N
57	20240422	090849	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5390	-40	5	-0.74	78609420	14602	4.03	5390	5450	5340	7050	3810	5430	5383.46	4.35	102	5943	5686	5523	5266	5103	5605	5185	44	1620	100	3800	10	1	43692624	2355	12.22	0.92	12	0.03	441.00	5880.00	7490	20230706	-28.04	4530	20230516	18.98	6380	-15.52	20240404	4745	13.59	20240313	7490	-28.04	20230706	4530	18.98	20230516	1.98	N	144960	100	43 억	1901564	N	N	N	N
58	20240419	160810	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5430	-350	5	-6.06	1990036060	362423	165.89	5770	5780	5360	7510	4050	5780	5490.95	4.55	-88616	5900	5840	5730	5670	5560	5870	5700	44	1730	100	4040	10	1	43692624	2373	12.31	0.92	12	0.83	441.00	5880.00	7490	20230706	-27.50	4530	20230516	19.87	6380	-14.89	20240404	4745	14.44	20240313	7490	-27.50	20230706	4530	19.87	20230516	2.05	N	144960	100	43 억	1989003	N	N	N	N
59	20240419	150817	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5470	-310	5	-5.36	1948963740	354877	162.43	5770	5780	5360	7510	4050	5780	5491.94	4.55	-88606	5900	5840	5730	5670	5560	5870	5700	44	1730	100	4040	10	1	43692624	2390	12.40	0.93	12	0.81	441.00	5880.00	7490	20230706	-26.97	4530	20230516	20.75	6380	-14.26	20240404	4745	15.28	20240313	7490	-26.97	20230706	4530	20.75	20230516	2.05	N	144960	100	43 억	1989003	N	N	N	N
60	20240419	140809	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5490	-290	5	-5.02	1767324460	321639	147.22	5770	5780	5360	7510	4050	5780	5494.75	4.55	-87925	5900	5840	5730	5670	5560	5870	5700	44	1730	100	4040	10	1	43692624	2399	12.45	0.93	12	0.74	441.00	5880.00	7490	20230706	-26.70	4530	20230516	21.19	6380	-13.95	20240404	4745	15.70	20240313	7490	-26.70	20230706	4530	21.19	20230516	2.05	N	144960	100	43 억	1989003	N	N	N	N
61	20240419	130810	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5500	-280	5	-4.84	1636341750	297830	136.32	5770	5780	5360	7510	4050	5780	5494.21	4.55	-74801	5900	5840	5730	5670	5560	5870	5700	44	1730	100	4040	10	1	43692624	2403	12.47	0.94	12	0.68	441.00	5880.00	7490	20230706	-26.57	4530	20230516	21.41	6380	-13.79	20240404	4745	15.91	20240313	7490	-26.57	20230706	4530	21.41	20230516	2.05	N	144960	100	43 억	1989003	N	N	N	N
62	20240419	120807	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5450	-330	5	-5.71	1458711160	265174	121.37	5770	5780	5360	7510	4050	5780	5500.96	4.55	-71194	5900	5840	5730	5670	5560	5870	5700	44	1730	100	4040	10	1	43692624	2381	12.36	0.93	12	0.61	441.00	5880.00	7490	20230706	-27.24	4530	20230516	20.31	6380	-14.58	20240404	4745	14.86	20240313	7490	-27.24	20230706	4530	20.31	20230516	2.05	N	144960	100	43 억	1989003	N	N	N	N
63	20240419	110816	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5400	-380	5	-6.57	1206026490	218280	99.91	5770	5780	5360	7510	4050	5780	5525.14	4.55	-56584	5900	5840	5730	5670	5560	5870	5700	44	1730	100	4040	10	1	43692624	2359	12.24	0.92	12	0.50	441.00	5880.00	7490	20230706	-27.90	4530	20230516	19.21	6380	-15.36	20240404	4745	13.80	20240313	7490	-27.90	20230706	4530	19.21	20230516	2.05	N	144960	100	43 억	1989003	N	N	N	N
64	20240419	100814	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5580	-200	5	-3.46	449464570	80108	36.67	5770	5780	5560	7510	4050	5780	5610.73	4.55	-31471	5900	5840	5730	5670	5560	5870	5700	44	1730	100	4040	10	1	43692624	2438	12.65	0.95	12	0.18	441.00	5880.00	7490	20230706	-25.50	4530	20230516	23.18	6380	-12.54	20240404	4745	17.60	20240313	7490	-25.50	20230706	4530	23.18	20230516	2.05	N	144960	100	43 억	1989003	N	N	N	N
65	20240419	090806	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5660	-120	5	-2.08	77606790	13619	6.23	5770	5780	5650	7510	4050	5780	5698.42	4.55	-5340	5900	5840	5730	5670	5560	5870	5700	44	1730	100	4040	10	1	43692624	2473	12.83	0.96	12	0.03	441.00	5880.00	7490	20230706	-24.43	4530	20230516	24.94	6380	-11.29	20240404	4745	19.28	20240313	7490	-24.43	20230706	4530	24.94	20230516	2.05	N	144960	100	43 억	1989003	N	N	N	N
66	20240418	160807	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5780	80	2	1.40	1232569880	215950	62.49	5690	5790	5620	7410	3990	5700	5707.44	4.55	52	5940	5820	5690	5570	5440	5880	5630	44	1710	100	3990	10	1	43692624	2525	13.11	0.98	12	0.49	441.00	5880.00	7490	20230706	-22.83	4530	20230516	27.59	6380	-9.40	20240404	4745	21.81	20240313	7490	-22.83	20230706	4530	27.59	20230516	2.03	N	144960	100	43 억	1987170	N	N	N	N
67	20240418	150806	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5760	60	2	1.05	1166790610	204556	59.20	5690	5790	5620	7410	3990	5700	5704.02	4.55	1054	5940	5820	5690	5570	5440	5880	5630	44	1710	100	3990	10	1	43692624	2517	13.06	0.98	12	0.47	441.00	5880.00	7490	20230706	-23.10	4530	20230516	27.15	6380	-9.72	20240404	4745	21.39	20240313	7490	-23.10	20230706	4530	27.15	20230516	2.03	N	144960	100	43 억	1987170	N	N	N	N
68	20240418	140812	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5710	10	2	0.18	881283570	154952	44.84	5690	5740	5620	7410	3990	5700	5687.46	4.55	7845	5940	5820	5690	5570	5440	5880	5630	44	1710	100	3990	10	1	43692624	2495	12.95	0.97	12	0.35	441.00	5880.00	7490	20230706	-23.77	4530	20230516	26.05	6380	-10.50	20240404	4745	20.34	20240313	7490	-23.77	20230706	4530	26.05	20230516	2.03	N	144960	100	43 억	1987170	N	N	N	N
69	20240418	130805	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5700	0	3	0.00	729460540	128362	37.15	5690	5740	5620	7410	3990	5700	5682.84	4.55	587	5940	5820	5690	5570	5440	5880	5630	44	1710	100	3990	10	1	43692624	2490	12.93	0.97	12	0.29	441.00	5880.00	7490	20230706	-23.90	4530	20230516	25.83	6380	-10.66	20240404	4745	20.13	20240313	7490	-23.90	20230706	4530	25.83	20230516	2.03	N	144960	100	43 억	1987170	N	N	N	N
70	20240418	120805	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5680	-20	5	-0.35	530674770	93402	27.03	5690	5740	5620	7410	3990	5700	5681.62	4.55	4326	5940	5820	5690	5570	5440	5880	5630	44	1710	100	3990	10	1	43692624	2482	12.88	0.97	12	0.21	441.00	5880.00	7490	20230706	-24.17	4530	20230516	25.39	6380	-10.97	20240404	4745	19.70	20240313	7490	-24.17	20230706	4530	25.39	20230516	2.03	N	144960	100	43 억	1987170	N	N	N	N
71	20240418	110807	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5680	-20	5	-0.35	426495550	75054	21.72	5690	5740	5620	7410	3990	5700	5682.51	4.55	3094	5940	5820	5690	5570	5440	5880	5630	44	1710	100	3990	10	1	43692624	2482	12.88	0.97	12	0.17	441.00	5880.00	7490	20230706	-24.17	4530	20230516	25.39	6380	-10.97	20240404	4745	19.70	20240313	7490	-24.17	20230706	4530	25.39	20230516	2.03	N	144960	100	43 억	1987170	N	N	N	N
72	20240418	100808	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5710	10	2	0.18	248363670	43696	12.64	5690	5740	5620	7410	3990	5700	5683.89	4.55	1325	5940	5820	5690	5570	5440	5880	5630	44	1710	100	3990	10	1	43692624	2495	12.95	0.97	12	0.10	441.00	5880.00	7490	20230706	-23.77	4530	20230516	26.05	6380	-10.50	20240404	4745	20.34	20240313	7490	-23.77	20230706	4530	26.05	20230516	2.03	N	144960	100	43 억	1987170	N	N	N	N
73	20240418	090805	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5690	-10	5	-0.18	53474480	9461	2.74	5690	5690	5620	7410	3990	5700	5652.01	4.55	61	5940	5820	5690	5570	5440	5880	5630	44	1710	100	3990	10	1	43692624	2486	12.90	0.97	12	0.02	441.00	5880.00	7490	20230706	-24.03	4530	20230516	25.61	6380	-10.82	20240404	4745	19.92	20240313	7490	-24.03	20230706	4530	25.61	20230516	2.03	N	144960	100	43 억	1987170	N	N	N	N
74	20240417	160759	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5700	200	2	3.64	1966664820	344142	93.36	5590	5810	5560	7150	3850	5500	5714.92	4.44	46335	5866	5682	5566	5382	5266	5625	5325	44	1650	100	3850	10	1	43692624	2490	12.93	0.97	12	0.79	441.00	5880.00	7490	20230706	-23.90	4530	20230516	25.83	6380	-10.66	20240404	4745	20.13	20240313	7490	-23.90	20230706	4530	25.83	20230516	2.05	N	144960	100	43 억	1941194	N	N	N	N
75	20240417	150814	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5690	190	2	3.45	1891705910	330977	89.78	5590	5810	5560	7150	3850	5500	5715.73	4.44	43300	5866	5682	5566	5382	5266	5625	5325	44	1650	100	3850	10	1	43692624	2486	12.90	0.97	12	0.76	441.00	5880.00	7490	20230706	-24.03	4530	20230516	25.61	6380	-10.82	20240404	4745	19.92	20240313	7490	-24.03	20230706	4530	25.61	20230516	2.05	N	144960	100	43 억	1941194	N	N	N	N
76	20240417	140806	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5750	250	2	4.55	1723157930	301569	81.81	5590	5810	5560	7150	3850	5500	5714.20	4.44	45382	5866	5682	5566	5382	5266	5625	5325	44	1650	100	3850	10	1	43692624	2512	13.04	0.98	12	0.69	441.00	5880.00	7490	20230706	-23.23	4530	20230516	26.93	6380	-9.87	20240404	4745	21.18	20240313	7490	-23.23	20230706	4530	26.93	20230516	2.05	N	144960	100	43 억	1941194	N	N	N	N
77	20240417	130808	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5700	200	2	3.64	1502425170	263144	71.38	5590	5810	5560	7150	3850	5500	5709.77	4.44	43010	5866	5682	5566	5382	5266	5625	5325	44	1650	100	3850	10	1	43692624	2490	12.93	0.97	12	0.60	441.00	5880.00	7490	20230706	-23.90	4530	20230516	25.83	6380	-10.66	20240404	4745	20.13	20240313	7490	-23.90	20230706	4530	25.83	20230516	2.05	N	144960	100	43 억	1941194	N	N	N	N
78	20240417	120810	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5680	180	2	3.27	1387242410	242961	65.91	5590	5810	5560	7150	3850	5500	5710.01	4.44	40639	5866	5682	5566	5382	5266	5625	5325	44	1650	100	3850	10	1	43692624	2482	12.88	0.97	12	0.56	441.00	5880.00	7490	20230706	-24.17	4530	20230516	25.39	6380	-10.97	20240404	4745	19.70	20240313	7490	-24.17	20230706	4530	25.39	20230516	2.05	N	144960	100	43 억	1941194	N	N	N	N
79	20240417	110812	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5690	190	2	3.45	1318457900	230829	62.62	5590	5810	5560	7150	3850	5500	5712.13	4.44	39998	5866	5682	5566	5382	5266	5625	5325	44	1650	100	3850	10	1	43692624	2486	12.90	0.97	12	0.53	441.00	5880.00	7490	20230706	-24.03	4530	20230516	25.61	6380	-10.82	20240404	4745	19.92	20240313	7490	-24.03	20230706	4530	25.61	20230516	2.05	N	144960	100	43 억	1941194	N	N	N	N
80	20240417	100804	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5720	220	2	4.00	989532670	172989	46.93	5590	5810	5560	7150	3850	5500	5720.61	4.44	39887	5866	5682	5566	5382	5266	5625	5325	44	1650	100	3850	10	1	43692624	2499	12.97	0.97	12	0.40	441.00	5880.00	7490	20230706	-23.63	4530	20230516	26.27	6380	-10.34	20240404	4745	20.55	20240313	7490	-23.63	20230706	4530	26.27	20230516	2.05	N	144960	100	43 억	1941194	N	N	N	N
81	20240417	090802	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5640	140	2	2.55	160185620	28615	7.76	5590	5640	5560	7150	3850	5500	5599.07	4.44	8168	5866	5682	5566	5382	5266	5625	5325	44	1650	100	3850	10	1	43692624	2464	12.79	0.96	12	0.07	441.00	5880.00	7490	20230706	-24.70	4530	20230516	24.50	6380	-11.60	20240404	4745	18.86	20240313	7490	-24.70	20230706	4530	24.50	20230516	2.05	N	144960	100	43 억	1941194	N	N	N	N
82	20240416	160807	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5500	-240	5	-4.18	2032394180	366575	100.50	5640	5750	5450	7460	4020	5740	5544.32	4.42	10587	5960	5850	5690	5580	5420	5905	5635	44	1720	100	4010	10	1	43692624	2403	12.47	0.94	12	0.84	441.00	5880.00	7490	20230706	-26.57	4530	20230516	21.41	6380	-13.79	20240404	4745	15.91	20240313	7490	-26.57	20230706	4530	21.41	20230516	1.99	N	144960	100	43 억	1930540	N	N	N	N
83	20240416	150805	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5580	-160	5	-2.79	1903993890	343326	94.13	5640	5750	5450	7460	4020	5740	5545.73	4.42	8160	5960	5850	5690	5580	5420	5905	5635	44	1720	100	4010	10	1	43692624	2438	12.65	0.95	12	0.79	441.00	5880.00	7490	20230706	-25.50	4530	20230516	23.18	6380	-12.54	20240404	4745	17.60	20240313	7490	-25.50	20230706	4530	23.18	20230516	1.99	N	144960	100	43 억	1930540	N	N	N	N
84	20240416	140805	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5510	-230	5	-4.01	1560445840	280793	76.99	5640	5750	5450	7460	4020	5740	5557.28	4.42	6629	5960	5850	5690	5580	5420	5905	5635	44	1720	100	4010	10	1	43692624	2407	12.49	0.94	12	0.64	441.00	5880.00	7490	20230706	-26.44	4530	20230516	21.63	6380	-13.64	20240404	4745	16.12	20240313	7490	-26.44	20230706	4530	21.63	20230516	1.99	N	144960	100	43 억	1930540	N	N	N	N
85	20240416	130804	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5510	-230	5	-4.01	1388754440	249695	68.46	5640	5750	5450	7460	4020	5740	5561.80	4.42	8504	5960	5850	5690	5580	5420	5905	5635	44	1720	100	4010	10	1	43692624	2407	12.49	0.94	12	0.57	441.00	5880.00	7490	20230706	-26.44	4530	20230516	21.63	6380	-13.64	20240404	4745	16.12	20240313	7490	-26.44	20230706	4530	21.63	20230516	1.99	N	144960	100	43 억	1930540	N	N	N	N
86	20240416	120806	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5510	-230	5	-4.01	1302146950	233977	64.15	5640	5750	5450	7460	4020	5740	5565.28	4.42	11833	5960	5850	5690	5580	5420	5905	5635	44	1720	100	4010	10	1	43692624	2407	12.49	0.94	12	0.54	441.00	5880.00	7490	20230706	-26.44	4530	20230516	21.63	6380	-13.64	20240404	4745	16.12	20240313	7490	-26.44	20230706	4530	21.63	20230516	1.99	N	144960	100	43 억	1930540	N	N	N	N
87	20240416	110802	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5500	-240	5	-4.18	1149211630	206146	56.52	5640	5750	5450	7460	4020	5740	5574.75	4.42	6928	5960	5850	5690	5580	5420	5905	5635	44	1720	100	4010	10	1	43692624	2403	12.47	0.94	12	0.47	441.00	5880.00	7490	20230706	-26.57	4530	20230516	21.41	6380	-13.79	20240404	4745	15.91	20240313	7490	-26.57	20230706	4530	21.41	20230516	1.99	N	144960	100	43 억	1930540	N	N	N	N
88	20240416	100755	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5570	-170	5	-2.96	586425290	104220	28.57	5640	5750	5550	7460	4020	5740	5626.80	4.42	1679	5960	5850	5690	5580	5420	5905	5635	44	1720	100	4010	10	1	43692624	2434	12.63	0.95	12	0.24	441.00	5880.00	7490	20230706	-25.63	4530	20230516	22.96	6380	-12.70	20240404	4745	17.39	20240313	7490	-25.63	20230706	4530	22.96	20230516	1.99	N	144960	100	43 억	1930540	N	N	N	N
89	20240416	090756	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5670	-70	5	-1.22	105053630	18486	5.07	5640	5750	5640	7460	4020	5740	5682.88	4.42	3050	5960	5850	5690	5580	5420	5905	5635	44	1720	100	4010	10	1	43692624	2477	12.86	0.96	12	0.04	441.00	5880.00	7490	20230706	-24.30	4530	20230516	25.17	6380	-11.13	20240404	4745	19.49	20240313	7490	-24.30	20230706	4530	25.17	20230516	1.99	N	144960	100	43 억	1930540	N	N	N	N
90	20240415	160753	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5740	-60	5	-1.03	2036199330	359601	31.26	5730	5800	5530	7540	4060	5800	5662.32	4.43	-2392	6193	5996	5873	5676	5553	5935	5615	44	1740	100	4060	10	1	43692624	2508	13.02	0.98	12	0.82	441.00	5880.00	7490	20230706	-23.36	4530	20230516	26.71	6380	-10.03	20240404	4745	20.97	20240313	7490	-23.36	20230706	4530	26.71	20230516	2.03	N	144960	100	43 억	1937406	N	N	N	N
91	20240415	150758	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5730	-70	5	-1.21	1867507200	330308	28.72	5730	5800	5530	7540	4060	5800	5653.84	4.43	-8588	6193	5996	5873	5676	5553	5935	5615	44	1740	100	4060	10	1	43692624	2504	12.99	0.97	12	0.76	441.00	5880.00	7490	20230706	-23.50	4530	20230516	26.49	6380	-10.19	20240404	4745	20.76	20240313	7490	-23.50	20230706	4530	26.49	20230516	2.03	N	144960	100	43 억	1937406	N	N	N	N
92	20240415	140751	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5690	-110	5	-1.90	1605553670	284494	24.73	5730	5800	5530	7540	4060	5800	5643.54	4.43	-11904	6193	5996	5873	5676	5553	5935	5615	44	1740	100	4060	10	1	43692624	2486	12.90	0.97	12	0.65	441.00	5880.00	7490	20230706	-24.03	4530	20230516	25.61	6380	-10.82	20240404	4745	19.92	20240313	7490	-24.03	20230706	4530	25.61	20230516	2.03	N	144960	100	43 억	1937406	N	N	N	N
93	20240415	130743	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5680	-120	5	-2.07	1419439640	251672	21.88	5730	5800	5530	7540	4060	5800	5640.04	4.43	-32287	6193	5996	5873	5676	5553	5935	5615	44	1740	100	4060	10	1	43692624	2482	12.88	0.97	12	0.58	441.00	5880.00	7490	20230706	-24.17	4530	20230516	25.39	6380	-10.97	20240404	4745	19.70	20240313	7490	-24.17	20230706	4530	25.39	20230516	2.03	N	144960	100	43 억	1937406	N	N	N	N
94	20240415	120757	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5680	-120	5	-2.07	1326867010	235313	20.46	5730	5800	5530	7540	4060	5800	5638.73	4.43	-29242	6193	5996	5873	5676	5553	5935	5615	44	1740	100	4060	10	1	43692624	2482	12.88	0.97	12	0.54	441.00	5880.00	7490	20230706	-24.17	4530	20230516	25.39	6380	-10.97	20240404	4745	19.70	20240313	7490	-24.17	20230706	4530	25.39	20230516	2.03	N	144960	100	43 억	1937406	N	N	N	N
95	20240415	110757	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5790	-10	5	-0.17	1105361150	196540	17.09	5730	5790	5530	7540	4060	5800	5624.10	4.43	-15006	6193	5996	5873	5676	5553	5935	5615	44	1740	100	4060	10	1	43692624	2530	13.13	0.98	12	0.45	441.00	5880.00	7490	20230706	-22.70	4530	20230516	27.81	6380	-9.25	20240404	4745	22.02	20240313	7490	-22.70	20230706	4530	27.81	20230516	2.03	N	144960	100	43 억	1937406	N	N	N	N
96	20240415	100751	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5580	-220	5	-3.79	835627420	148604	12.92	5730	5750	5530	7540	4060	5800	5623.18	4.43	-13138	6193	5996	5873	5676	5553	5935	5615	44	1740	100	4060	10	1	43692624	2438	12.65	0.95	12	0.34	441.00	5880.00	7490	20230706	-25.50	4530	20230516	23.18	6380	-12.54	20240404	4745	17.60	20240313	7490	-25.50	20230706	4530	23.18	20230516	2.03	N	144960	100	43 억	1937406	N	N	N	N
97	20240415	090758	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5650	-150	5	-2.59	213066410	37532	3.26	5730	5750	5620	7540	4060	5800	5676.93	4.43	-9806	6193	5996	5873	5676	5553	5935	5615	44	1740	100	4060	10	1	43692624	2469	12.81	0.96	12	0.09	441.00	5880.00	7490	20230706	-24.57	4530	20230516	24.72	6380	-11.44	20240404	4745	19.07	20240313	7490	-24.57	20230706	4530	24.72	20230516	2.03	N	144960	100	43 억	1937406	N	N	N	N
98	20240412	160751	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5800	50	2	0.87	6784229540	1147115	66.81	5910	6070	5750	7470	4030	5750	5914.67	4.21	92511	5876	5812	5736	5672	5596	5775	5635	44	1720	100	4020	10	1	43692624	2534	13.15	0.99	12	2.63	441.00	5880.00	7490	20230706	-22.56	4530	20230516	28.04	6380	-9.09	20240404	4745	22.23	20240313	7490	-22.56	20230706	4530	28.04	20230516	1.92	N	144960	100	43 억	1841605	N	N	N	N
99	20240412	150754	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5800	50	2	0.87	6554593290	1107550	64.51	5910	6070	5750	7470	4030	5750	5918.10	4.21	86926	5876	5812	5736	5672	5596	5775	5635	44	1720	100	4020	10	1	43692624	2534	13.15	0.99	12	2.53	441.00	5880.00	7490	20230706	-22.56	4530	20230516	28.04	6380	-9.09	20240404	4745	22.23	20240313	7490	-22.56	20230706	4530	28.04	20230516	1.92	N	144960	100	43 억	1841605	N	N	N	N
100	20240412	140751	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5810	60	2	1.04	5963968000	1005615	58.57	5910	6070	5770	7470	4030	5750	5930.67	4.21	90037	5876	5812	5736	5672	5596	5775	5635	44	1720	100	4020	10	1	43692624	2539	13.17	0.99	12	2.30	441.00	5880.00	7490	20230706	-22.43	4530	20230516	28.26	6380	-8.93	20240404	4745	22.44	20240313	7490	-22.43	20230706	4530	28.26	20230516	1.92	N	144960	100	43 억	1841605	N	N	N	N
101	20240412	130743	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5890	140	2	2.43	5491369050	924602	53.85	5910	6070	5770	7470	4030	5750	5939.17	4.21	93057	5876	5812	5736	5672	5596	5775	5635	44	1720	100	4020	10	1	43692624	2573	13.36	1.00	12	2.12	441.00	5880.00	7490	20230706	-21.36	4530	20230516	30.02	6380	-7.68	20240404	4745	24.13	20240313	7490	-21.36	20230706	4530	30.02	20230516	1.92	N	144960	100	43 억	1841605	N	N	N	N
102	20240412	120749	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5950	200	2	3.48	4969682950	836134	48.70	5910	6070	5770	7470	4030	5750	5943.64	4.21	109323	5876	5812	5736	5672	5596	5775	5635	44	1720	100	4020	10	1	43692624	2600	13.49	1.01	12	1.91	441.00	5880.00	7490	20230706	-20.56	4530	20230516	31.35	6380	-6.74	20240404	4745	25.40	20240313	7490	-20.56	20230706	4530	31.35	20230516	1.92	N	144960	100	43 억	1841605	N	N	N	N
103	20240412	110746	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5960	210	2	3.65	4362714820	734687	42.79	5910	6070	5770	7470	4030	5750	5938.20	4.21	82549	5876	5812	5736	5672	5596	5775	5635	44	1720	100	4020	10	1	43692624	2604	13.51	1.01	12	1.68	441.00	5880.00	7490	20230706	-20.43	4530	20230516	31.57	6380	-6.58	20240404	4745	25.61	20240313	7490	-20.43	20230706	4530	31.57	20230516	1.92	N	144960	100	43 억	1841605	N	N	N	N
104	20240412	100748	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5920	170	2	2.96	2191815660	372185	21.68	5910	5970	5770	7470	4030	5750	5889.05	4.21	19668	5876	5812	5736	5672	5596	5775	5635	44	1720	100	4020	10	1	43692624	2587	13.42	1.01	12	0.85	441.00	5880.00	7490	20230706	-20.96	4530	20230516	30.68	6380	-7.21	20240404	4745	24.76	20240313	7490	-20.96	20230706	4530	30.68	20230516	1.92	N	144960	100	43 억	1841605	N	N	N	N
105	20240412	090748	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5900	150	2	2.61	715089190	121102	7.05	5910	5950	5850	7470	4030	5750	5904.85	4.21	-24015	5876	5812	5736	5672	5596	5775	5635	44	1720	100	4020	10	1	43692624	2578	13.38	1.00	12	0.28	441.00	5880.00	7490	20230706	-21.23	4530	20230516	30.24	6380	-7.52	20240404	4745	24.34	20240313	7490	-21.23	20230706	4530	30.24	20230516	1.92	N	144960	100	43 억	1841605	N	N	N	N
106	20240411	160742	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5750	-140	5	-2.38	2656150500	465599	84.65	5790	5800	5660	7650	4130	5890	5704.68	3.97	106431	6310	6100	5940	5730	5570	6020	5650	44	1760	100	4120	10	1	43692624	2512	13.04	0.98	12	1.07	441.00	5880.00	7490	20230706	-23.23	4530	20230516	26.93	6380	-9.87	20240404	4745	21.18	20240313	7490	-23.23	20230706	4530	26.93	20230516	1.81	N	144960	100	43 억	1735147	N	N	N	N
107	20240411	150750	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5690	-200	5	-3.40	2490578980	436564	79.37	5790	5800	5660	7650	4130	5890	5704.96	3.97	99699	6310	6100	5940	5730	5570	6020	5650	44	1760	100	4120	10	1	43692624	2486	12.90	0.97	12	1.00	441.00	5880.00	7490	20230706	-24.03	4530	20230516	25.61	6380	-10.82	20240404	4745	19.92	20240313	7490	-24.03	20230706	4530	25.61	20230516	1.81	N	144960	100	43 억	1735147	N	N	N	N
108	20240411	140745	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5710	-180	5	-3.06	1884274020	330245	60.04	5790	5800	5660	7650	4130	5890	5705.68	3.97	69451	6310	6100	5940	5730	5570	6020	5650	44	1760	100	4120	10	1	43692624	2495	12.95	0.97	12	0.76	441.00	5880.00	7490	20230706	-23.77	4530	20230516	26.05	6380	-10.50	20240404	4745	20.34	20240313	7490	-23.77	20230706	4530	26.05	20230516	1.81	N	144960	100	43 억	1735147	N	N	N	N
109	20240411	130737	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5690	-200	5	-3.40	1607675810	281653	51.21	5790	5800	5660	7650	4130	5890	5708.00	3.97	54893	6310	6100	5940	5730	5570	6020	5650	44	1760	100	4120	10	1	43692624	2486	12.90	0.97	12	0.64	441.00	5880.00	7490	20230706	-24.03	4530	20230516	25.61	6380	-10.82	20240404	4745	19.92	20240313	7490	-24.03	20230706	4530	25.61	20230516	1.81	N	144960	100	43 억	1735147	N	N	N	N
110	20240411	120747	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5680	-210	5	-3.57	1473038440	257996	46.91	5790	5800	5660	7650	4130	5890	5709.54	3.97	55296	6310	6100	5940	5730	5570	6020	5650	44	1760	100	4120	10	1	43692624	2482	12.88	0.97	12	0.59	441.00	5880.00	7490	20230706	-24.17	4530	20230516	25.39	6380	-10.97	20240404	4745	19.70	20240313	7490	-24.17	20230706	4530	25.39	20230516	1.81	N	144960	100	43 억	1735147	N	N	N	N
111	20240411	110740	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5700	-190	5	-3.23	1165100480	203844	37.06	5790	5800	5670	7650	4130	5890	5715.64	3.97	38281	6310	6100	5940	5730	5570	6020	5650	44	1760	100	4120	10	1	43692624	2490	12.93	0.97	12	0.47	441.00	5880.00	7490	20230706	-23.90	4530	20230516	25.83	6380	-10.66	20240404	4745	20.13	20240313	7490	-23.90	20230706	4530	25.83	20230516	1.81	N	144960	100	43 억	1735147	N	N	N	N
112	20240411	100747	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5710	-180	5	-3.06	817510500	142928	25.99	5790	5800	5670	7650	4130	5890	5719.73	3.97	11941	6310	6100	5940	5730	5570	6020	5650	44	1760	100	4120	10	1	43692624	2495	12.95	0.97	12	0.33	441.00	5880.00	7490	20230706	-23.77	4530	20230516	26.05	6380	-10.50	20240404	4745	20.34	20240313	7490	-23.77	20230706	4530	26.05	20230516	1.81	N	144960	100	43 억	1735147	N	N	N	N
113	20240411	090744	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5710	-180	5	-3.06	318100530	55467	10.08	5790	5800	5680	7650	4130	5890	5734.94	3.97	-6469	6310	6100	5940	5730	5570	6020	5650	44	1760	100	4120	10	1	43692624	2495	12.95	0.97	12	0.13	441.00	5880.00	7490	20230706	-23.77	4530	20230516	26.05	6380	-10.50	20240404	4745	20.34	20240313	7490	-23.77	20230706	4530	26.05	20230516	1.81	N	144960	100	43 억	1735147	N	N	N	N
114	20240409	160731	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5890	10	2	0.17	3262613630	545885	62.68	5900	6150	5780	7640	4120	5880	5976.90	3.98	-4102	6333	6106	5953	5726	5573	6030	5650	44	1760	100	4110	10	1	43692624	2573	13.36	1.00	12	1.25	441.00	5880.00	7490	20230706	-21.36	4530	20230516	30.02	6380	-7.68	20240404	4745	24.13	20240313	7490	-21.36	20230706	4530	30.02	20230516	1.93	N	144960	100	43 억	1738084	N	N	N	N
115	20240409	150737	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5910	30	2	0.51	3090822830	516749	59.33	5900	6150	5780	7640	4120	5880	5981.34	3.98	-1466	6333	6106	5953	5726	5573	6030	5650	44	1760	100	4110	10	1	43692624	2582	13.40	1.01	12	1.18	441.00	5880.00	7490	20230706	-21.09	4530	20230516	30.46	6380	-7.37	20240404	4745	24.55	20240313	7490	-21.09	20230706	4530	30.46	20230516	1.93	N	144960	100	43 억	1738084	N	N	N	N
116	20240409	140741	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5970	90	2	1.53	2849036870	475880	54.64	5900	6150	5780	7640	4120	5880	5986.95	3.98	10050	6333	6106	5953	5726	5573	6030	5650	44	1760	100	4110	10	1	43692624	2608	13.54	1.02	12	1.09	441.00	5880.00	7490	20230706	-20.29	4530	20230516	31.79	6380	-6.43	20240404	4745	25.82	20240313	7490	-20.29	20230706	4530	31.79	20230516	1.93	N	144960	100	43 억	1738084	N	N	N	N
117	20240409	130734	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5950	70	2	1.19	2707417870	452095	51.91	5900	6150	5780	7640	4120	5880	5988.67	3.98	11722	6333	6106	5953	5726	5573	6030	5650	44	1760	100	4110	10	1	43692624	2600	13.49	1.01	12	1.03	441.00	5880.00	7490	20230706	-20.56	4530	20230516	31.35	6380	-6.74	20240404	4745	25.40	20240313	7490	-20.56	20230706	4530	31.35	20230516	1.93	N	144960	100	43 억	1738084	N	N	N	N
118	20240409	120736	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5950	70	2	1.19	2523938920	421010	48.34	5900	6150	5780	7640	4120	5880	5995.04	3.98	8483	6333	6106	5953	5726	5573	6030	5650	44	1760	100	4110	10	1	43692624	2600	13.49	1.01	12	0.96	441.00	5880.00	7490	20230706	-20.56	4530	20230516	31.35	6380	-6.74	20240404	4745	25.40	20240313	7490	-20.56	20230706	4530	31.35	20230516	1.93	N	144960	100	43 억	1738084	N	N	N	N
119	20240409	110736	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5950	70	2	1.19	2351282350	391963	45.00	5900	6150	5780	7640	4120	5880	5998.82	3.98	17804	6333	6106	5953	5726	5573	6030	5650	44	1760	100	4110	10	1	43692624	2600	13.49	1.01	12	0.90	441.00	5880.00	7490	20230706	-20.56	4530	20230516	31.35	6380	-6.74	20240404	4745	25.40	20240313	7490	-20.56	20230706	4530	31.35	20230516	1.93	N	144960	100	43 억	1738084	N	N	N	N
120	20240409	100730	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6000	120	2	2.04	2017520400	335744	38.55	5900	6150	5780	7640	4120	5880	6009.21	3.98	8395	6333	6106	5953	5726	5573	6030	5650	44	1760	100	4110	10	1	43692624	2622	13.61	1.02	12	0.77	441.00	5880.00	7490	20230706	-19.89	4530	20230516	32.45	6380	-5.96	20240404	4745	26.45	20240313	7490	-19.89	20230706	4530	32.45	20230516	1.93	N	144960	100	43 억	1738084	N	N	N	N
121	20240409	090744	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5850	-30	5	-0.51	273115020	46750	5.37	5900	5900	5780	7640	4120	5880	5841.80	3.98	-24878	6333	6106	5953	5726	5573	6030	5650	44	1760	100	4110	10	1	43692624	2556	13.27	0.99	12	0.11	441.00	5880.00	7490	20230706	-21.90	4530	20230516	29.14	6380	-8.31	20240404	4745	23.29	20240313	7490	-21.90	20230706	4530	29.14	20230516	1.93	N	144960	100	43 억	1738084	N	N	N	N
122	20240408	160729	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5880	0	3	0.00	5132438180	861484	75.55	6020	6180	5800	7640	4120	5880	5958.45	4.24	-115619	6333	6106	5853	5626	5373	6220	5740	44	1760	100	4110	10	1	43692624	2569	13.33	1.00	12	1.97	441.00	5880.00	7490	20230706	-21.50	4530	20230516	29.80	6380	-7.84	20240404	4745	23.92	20240313	7490	-21.50	20230706	4530	29.80	20230516	2.00	N	144960	100	43 억	1852699	N	N	N	N
123	20240408	150735	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5830	-50	5	-0.85	4684682460	784717	68.82	6020	6180	5810	7640	4120	5880	5969.98	4.24	-134414	6333	6106	5853	5626	5373	6220	5740	44	1760	100	4110	10	1	43692624	2547	13.22	0.99	12	1.80	441.00	5880.00	7490	20230706	-22.16	4530	20230516	28.70	6380	-8.62	20240404	4745	22.87	20240313	7490	-22.16	20230706	4530	28.70	20230516	2.00	N	144960	100	43 억	1852699	N	N	N	N
124	20240408	140736	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5840	-40	5	-0.68	4339490600	725569	63.63	6020	6180	5810	7640	4120	5880	5980.91	4.24	-124682	6333	6106	5853	5626	5373	6220	5740	44	1760	100	4110	10	1	43692624	2552	13.24	0.99	12	1.66	441.00	5880.00	7490	20230706	-22.03	4530	20230516	28.92	6380	-8.46	20240404	4745	23.08	20240313	7490	-22.03	20230706	4530	28.92	20230516	2.00	N	144960	100	43 억	1852699	N	N	N	N
125	20240408	130732	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5880	0	3	0.00	4076129220	680570	59.68	6020	6180	5810	7640	4120	5880	5989.40	4.24	-105815	6333	6106	5853	5626	5373	6220	5740	44	1760	100	4110	10	1	43692624	2569	13.33	1.00	12	1.56	441.00	5880.00	7490	20230706	-21.50	4530	20230516	29.80	6380	-7.84	20240404	4745	23.92	20240313	7490	-21.50	20230706	4530	29.80	20230516	2.00	N	144960	100	43 억	1852699	N	N	N	N
126	20240408	120736	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5850	-30	5	-0.51	3927822520	655356	57.47	6020	6180	5810	7640	4120	5880	5993.54	4.24	-97333	6333	6106	5853	5626	5373	6220	5740	44	1760	100	4110	10	1	43692624	2556	13.27	0.99	12	1.50	441.00	5880.00	7490	20230706	-21.90	4530	20230516	29.14	6380	-8.31	20240404	4745	23.29	20240313	7490	-21.90	20230706	4530	29.14	20230516	2.00	N	144960	100	43 억	1852699	N	N	N	N
127	20240408	110737	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5920	40	2	0.68	3646830780	607539	53.28	6020	6180	5810	7640	4120	5880	6002.77	4.24	-72499	6333	6106	5853	5626	5373	6220	5740	44	1760	100	4110	10	1	43692624	2587	13.42	1.01	12	1.39	441.00	5880.00	7490	20230706	-20.96	4530	20230516	30.68	6380	-7.21	20240404	4745	24.76	20240313	7490	-20.96	20230706	4530	30.68	20230516	2.00	N	144960	100	43 억	1852699	N	N	N	N
128	20240408	100728	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5900	20	2	0.34	3312777700	550974	48.32	6020	6180	5810	7640	4120	5880	6012.75	4.24	-66079	6333	6106	5853	5626	5373	6220	5740	44	1760	100	4110	10	1	43692624	2578	13.38	1.00	12	1.26	441.00	5880.00	7490	20230706	-21.23	4530	20230516	30.24	6380	-7.52	20240404	4745	24.34	20240313	7490	-21.23	20230706	4530	30.24	20230516	2.00	N	144960	100	43 억	1852699	N	N	N	N
129	20240408	090736	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6030	150	2	2.55	1054243540	174357	15.29	6020	6120	5950	7640	4120	5880	6047.14	4.24	-54462	6333	6106	5853	5626	5373	6220	5740	44	1760	100	4110	10	1	43692624	2635	13.67	1.03	12	0.40	441.00	5880.00	7490	20230706	-19.49	4530	20230516	33.11	6380	-5.49	20240404	4745	27.08	20240313	7490	-19.49	20230706	4530	33.11	20230516	2.00	N	144960	100	43 억	1852699	N	N	N	N
130	20240405	160735	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5880	10	2	0.17	6654969030	1132527	30.73	5710	6080	5600	7630	4110	5870	5876.21	4.26	-7029	6696	6282	5966	5552	5236	6125	5395	44	1760	100	4100	10	1	43692624	2569	13.33	1.00	12	2.59	441.00	5880.00	7490	20230706	-21.50	4530	20230516	29.80	6380	-7.84	20240404	4745	23.92	20240313	7490	-21.50	20230706	4530	29.80	20230516	2.17	N	144960	100	43 억	1860314	N	N	N	N
131	20240405	150731	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5860	-10	5	-0.17	6209095400	1056343	28.66	5710	6080	5600	7630	4110	5870	5877.92	4.26	18856	6696	6282	5966	5552	5236	6125	5395	44	1760	100	4100	10	1	43692624	2560	13.29	1.00	12	2.42	441.00	5880.00	7490	20230706	-21.76	4530	20230516	29.36	6380	-8.15	20240404	4745	23.50	20240313	7490	-21.76	20230706	4530	29.36	20230516	2.17	N	144960	100	43 억	1860314	N	N	N	N
132	20240405	140730	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5900	30	2	0.51	5639298020	958291	26.00	5710	6080	5600	7630	4110	5870	5884.74	4.26	13709	6696	6282	5966	5552	5236	6125	5395	44	1760	100	4100	10	1	43692624	2578	13.38	1.00	12	2.19	441.00	5880.00	7490	20230706	-21.23	4530	20230516	30.24	6380	-7.52	20240404	4745	24.34	20240313	7490	-21.23	20230706	4530	30.24	20230516	2.17	N	144960	100	43 억	1860314	N	N	N	N
133	20240405	130728	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5880	10	2	0.17	5040050950	855980	23.22	5710	6080	5600	7630	4110	5870	5888.05	4.26	-1811	6696	6282	5966	5552	5236	6125	5395	44	1760	100	4100	10	1	43692624	2569	13.33	1.00	12	1.96	441.00	5880.00	7490	20230706	-21.50	4530	20230516	29.80	6380	-7.84	20240404	4745	23.92	20240313	7490	-21.50	20230706	4530	29.80	20230516	2.17	N	144960	100	43 억	1860314	N	N	N	N
134	20240405	120729	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6050	180	2	3.07	4383916530	745658	20.23	5710	6080	5600	7630	4110	5870	5879.26	4.26	-7835	6696	6282	5966	5552	5236	6125	5395	44	1760	100	4100	10	1	43692624	2643	13.72	1.03	12	1.71	441.00	5880.00	7490	20230706	-19.23	4530	20230516	33.55	6380	-5.17	20240404	4745	27.50	20240313	7490	-19.23	20230706	4530	33.55	20230516	2.17	N	144960	100	43 억	1860314	N	N	N	N
135	20240405	110734	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5900	30	2	0.51	2842568090	488448	13.25	5710	5970	5600	7630	4110	5870	5819.59	4.26	-9355	6696	6282	5966	5552	5236	6125	5395	44	1760	100	4100	10	1	43692624	2578	13.38	1.00	12	1.12	441.00	5880.00	7490	20230706	-21.23	4530	20230516	30.24	6380	-7.52	20240404	4745	24.34	20240313	7490	-21.23	20230706	4530	30.24	20230516	2.17	N	144960	100	43 억	1860314	N	N	N	N
136	20240405	100631	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5850	-20	5	-0.34	1800966930	311722	8.46	5710	5920	5600	7630	4110	5870	5777.48	4.26	-29513	6696	6282	5966	5552	5236	6125	5395	44	1760	100	4100	10	1	43692624	2556	13.27	0.99	12	0.71	441.00	5880.00	7490	20230706	-21.90	4530	20230516	29.14	6380	-8.31	20240404	4745	23.29	20240313	7490	-21.90	20230706	4530	29.14	20230516	2.17	N	144960	100	43 억	1860314	N	N	N	N
137	20240405	090721	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5700	-170	5	-2.90	506818270	89076	2.42	5710	5770	5600	7630	4110	5870	5689.72	4.26	5246	6696	6282	5966	5552	5236	6125	5395	44	1760	100	4100	10	1	43692624	2490	12.93	0.97	12	0.20	441.00	5880.00	7490	20230706	-23.90	4530	20230516	25.83	6380	-10.66	20240404	4745	20.13	20240313	7490	-23.90	20230706	4530	25.83	20230516	2.17	N	144960	100	43 억	1860314	N	N	N	N
138	20240404	160720	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5870	300	2	5.39	21649997680	3657798	163.43	6030	6380	5650	7240	3900	5570	5918.87	4.18	30910	5896	5732	5556	5392	5216	5815	5475	44	1670	100	3890	10	1	43692624	2565	13.31	1.00	12	8.37	441.00	5880.00	7490	20230706	-21.63	4530	20230516	29.58	6380	-7.99	20240404	4745	23.71	20240313	7490	-21.63	20230706	4530	29.58	20230516	1.76	N	144960	100	43 억	1825008	N	N	N	N
139	20240404	150717	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5780	210	2	3.77	21003711010	3546774	158.47	6030	6380	5650	7240	3900	5570	5921.92	4.18	18422	5896	5732	5556	5392	5216	5815	5475	44	1670	100	3890	10	1	43692624	2525	13.11	0.98	12	8.12	441.00	5880.00	7490	20230706	-22.83	4530	20230516	27.59	6380	-9.40	20240404	4745	21.81	20240313	7490	-22.83	20230706	4530	27.59	20230516	1.76	N	144960	100	43 억	1825008	N	N	N	N
140	20240404	140721	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5780	210	2	3.77	20312796160	3427131	153.13	6030	6380	5650	7240	3900	5570	5927.06	4.18	-6003	5896	5732	5556	5392	5216	5815	5475	44	1670	100	3890	10	1	43692624	2525	13.11	0.98	12	7.84	441.00	5880.00	7490	20230706	-22.83	4530	20230516	27.59	6380	-9.40	20240404	4745	21.81	20240313	7490	-22.83	20230706	4530	27.59	20230516	1.76	N	144960	100	43 억	1825008	N	N	N	N
141	20240404	130712	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5750	180	2	3.23	18514440530	3119429	139.38	6030	6380	5650	7240	3900	5570	5935.20	4.18	-25556	5896	5732	5556	5392	5216	5815	5475	44	1670	100	3890	10	1	43692624	2512	13.04	0.98	12	7.14	441.00	5880.00	7490	20230706	-23.23	4530	20230516	26.93	6380	-9.87	20240404	4745	21.18	20240313	7490	-23.23	20230706	4530	26.93	20230516	1.76	N	144960	100	43 억	1825008	N	N	N	N
142	20240404	120718	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5770	200	2	3.59	18000932580	3029904	135.38	6030	6380	5650	7240	3900	5570	5941.09	4.18	-46383	5896	5732	5556	5392	5216	5815	5475	44	1670	100	3890	10	1	43692624	2521	13.08	0.98	12	6.93	441.00	5880.00	7490	20230706	-22.96	4530	20230516	27.37	6380	-9.56	20240404	4745	21.60	20240313	7490	-22.96	20230706	4530	27.37	20230516	1.76	N	144960	100	43 억	1825008	N	N	N	N
143	20240404	110720	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5820	250	2	4.49	17414962020	2928607	130.85	6030	6380	5650	7240	3900	5570	5946.50	4.18	-49499	5896	5732	5556	5392	5216	5815	5475	44	1670	100	3890	10	1	43692624	2543	13.20	0.99	12	6.70	441.00	5880.00	7490	20230706	-22.30	4530	20230516	28.48	6380	-8.78	20240404	4745	22.66	20240313	7490	-22.30	20230706	4530	28.48	20230516	1.76	N	144960	100	43 억	1825008	N	N	N	N
144	20240404	100720	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5730	160	2	2.87	15914503390	2667824	119.20	6030	6380	5700	7240	3900	5570	5965.35	4.18	-101941	5896	5732	5556	5392	5216	5815	5475	44	1670	100	3890	10	1	43692624	2504	12.99	0.97	12	6.11	441.00	5880.00	7490	20230706	-23.50	4530	20230516	26.49	6380	-10.19	20240404	4745	20.76	20240313	7490	-23.50	20230706	4530	26.49	20230516	1.76	N	144960	100	43 억	1825008	N	N	N	N
145	20240404	090719	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5990	420	2	7.54	10035057200	1665640	74.42	6030	6380	5730	7240	3900	5570	6024.75	4.18	-73947	5896	5732	5556	5392	5216	5815	5475	44	1670	100	3890	10	1	43692624	2617	13.58	1.02	12	3.81	441.00	5880.00	7490	20230706	-20.03	4530	20230516	32.23	6380	-6.11	20240404	4745	26.24	20240313	7490	-20.03	20230706	4530	32.23	20230516	1.76	N	144960	100	43 억	1825008	N	N	N	N
146	20240403	160718	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5570	90	2	1.64	10237756740	1849730	26.79	5460	5720	5380	7120	3840	5480	5534.76	4.12	11745	6483	5981	5478	4976	4473	6232	5227	44	1640	100	3830	10	1	43692624	2434	12.63	0.95	12	4.23	441.00	5880.00	7490	20230706	-25.63	4530	20230516	22.96	5980	-6.86	20240402	4745	17.39	20240313	7490	-25.63	20230706	4530	22.96	20230516	1.84	N	144960	100	43 억	1801240	N	N	N	N
147	20240403	150717	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5570	90	2	1.64	9506654460	1718887	24.89	5460	5720	5380	7120	3840	5480	5530.75	4.12	32596	6483	5981	5478	4976	4473	6232	5227	44	1640	100	3830	10	1	43692624	2434	12.63	0.95	12	3.93	441.00	5880.00	7490	20230706	-25.63	4530	20230516	22.96	5980	-6.86	20240402	4745	17.39	20240313	7490	-25.63	20230706	4530	22.96	20230516	1.84	N	144960	100	43 억	1801240	N	N	N	N
148	20240403	140712	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5490	10	2	0.18	8390090750	1515486	21.95	5460	5720	5380	7120	3840	5480	5536.29	4.12	250	6483	5981	5478	4976	4473	6232	5227	44	1640	100	3830	10	1	43692624	2399	12.45	0.93	12	3.47	441.00	5880.00	7490	20230706	-26.70	4530	20230516	21.19	5980	-8.19	20240402	4745	15.70	20240313	7490	-26.70	20230706	4530	21.19	20230516	1.84	N	144960	100	43 억	1801240	N	N	N	N
149	20240403	130711	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5510	30	2	0.55	5327491160	969770	14.04	5460	5630	5380	7120	3840	5480	5493.58	4.12	72350	6483	5981	5478	4976	4473	6232	5227	44	1640	100	3830	10	1	43692624	2407	12.49	0.94	12	2.22	441.00	5880.00	7490	20230706	-26.44	4530	20230516	21.63	5980	-7.86	20240402	4745	16.12	20240313	7490	-26.44	20230706	4530	21.63	20230516	1.84	N	144960	100	43 억	1801240	N	N	N	N
150	20240403	120710	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5520	40	2	0.73	4936358780	899200	13.02	5460	5630	5380	7120	3840	5480	5489.74	4.12	64604	6483	5981	5478	4976	4473	6232	5227	44	1640	100	3830	10	1	43692624	2412	12.52	0.94	12	2.06	441.00	5880.00	7490	20230706	-26.30	4530	20230516	21.85	5980	-7.69	20240402	4745	16.33	20240313	7490	-26.30	20230706	4530	21.85	20230516	1.84	N	144960	100	43 억	1801240	N	N	N	N
151	20240403	110714	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5520	40	2	0.73	4497100930	819470	11.87	5460	5630	5380	7120	3840	5480	5487.83	4.12	52189	6483	5981	5478	4976	4473	6232	5227	44	1640	100	3830	10	1	43692624	2412	12.52	0.94	12	1.88	441.00	5880.00	7490	20230706	-26.30	4530	20230516	21.85	5980	-7.69	20240402	4745	16.33	20240313	7490	-26.30	20230706	4530	21.85	20230516	1.84	N	144960	100	43 억	1801240	N	N	N	N
152	20240403	100713	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5420	-60	5	-1.09	2489909690	457166	6.62	5460	5540	5380	7120	3840	5480	5446.29	4.12	30669	6483	5981	5478	4976	4473	6232	5227	44	1640	100	3830	10	1	43692624	2368	12.29	0.92	12	1.05	441.00	5880.00	7490	20230706	-27.64	4530	20230516	19.65	5980	-9.36	20240402	4745	14.23	20240313	7490	-27.64	20230706	4530	19.65	20230516	1.84	N	144960	100	43 억	1801240	N	N	N	N
153	20240403	090713	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5410	-70	5	-1.28	1096691490	200920	2.91	5460	5540	5400	7120	3840	5480	5458.19	4.12	26154	6483	5981	5478	4976	4473	6232	5227	44	1640	100	3830	10	1	43692624	2364	12.27	0.92	12	0.46	441.00	5880.00	7490	20230706	-27.77	4530	20230516	19.43	5980	-9.53	20240402	4745	14.01	20240313	7490	-27.77	20230706	4530	19.43	20230516	1.84	N	144960	100	43 억	1801240	N	N	N	N
154	20240402	160702	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5480	440	2	8.73	38045857120	6819535	6427.34	5010	5980	4975	6550	3530	5040	5579.11	4.49	-127938	5153	5096	5023	4966	4893	5125	4995	44	1510	100	3520	10	1	43692624	2394	12.43	0.93	12	15.61	441.00	5880.00	7490	20230706	-26.84	4530	20230516	20.97	5980	-8.36	20240402	4745	15.49	20240313	7490	-26.84	20230706	4530	20.97	20230516	1.87	N	144960	100	43 억	1963108	N	N	N	N
155	20240402	150709	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5420	380	2	7.54	37126559370	6650781	6268.29	5010	5980	4975	6550	3530	5040	5582.29	4.49	-113939	5153	5096	5023	4966	4893	5125	4995	44	1510	100	3520	10	1	43692624	2368	12.29	0.92	12	15.22	441.00	5880.00	7490	20230706	-27.64	4530	20230516	19.65	5980	-9.36	20240402	4745	14.23	20240313	7490	-27.64	20230706	4530	19.65	20230516	1.87	N	144960	100	43 억	1963108	N	N	N	N
156	20240402	140712	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5780	740	2	14.68	29706968650	5301524	4996.63	5010	5980	4975	6550	3530	5040	5603.48	4.49	-199293	5153	5096	5023	4966	4893	5125	4995	44	1510	100	3520	10	1	43692624	2525	13.11	0.98	12	12.13	441.00	5880.00	7490	20230706	-22.83	4530	20230516	27.59	5980	-3.34	20240402	4745	21.81	20240313	7490	-22.83	20230706	4530	27.59	20230516	1.87	N	144960	100	43 억	1963108	N	N	N	N
157	20240402	130701	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5120	80	2	1.59	1080242840	212444	200.23	5010	5180	4975	6550	3530	5040	5084.84	4.49	-61	5153	5096	5023	4966	4893	5125	4995	44	1510	100	3520	10	1	43692624	2237	11.61	0.87	12	0.49	441.00	5880.00	7490	20230706	-31.64	4530	20230516	13.02	5410	-5.36	20240125	4745	7.90	20240313	7490	-31.64	20230706	4530	13.02	20230516	1.87	N	144960	100	43 억	1963108	N	N	N	N
158	20240402	120658	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5100	60	2	1.19	987318930	194273	183.10	5010	5180	4975	6550	3530	5040	5082.12	4.49	-1805	5153	5096	5023	4966	4893	5125	4995	44	1510	100	3520	10	1	43692624	2228	11.56	0.87	12	0.44	441.00	5880.00	7490	20230706	-31.91	4530	20230516	12.58	5410	-5.73	20240125	4745	7.48	20240313	7490	-31.91	20230706	4530	12.58	20230516	1.87	N	144960	100	43 억	1963108	N	N	N	N
159	20240402	110703	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4995	-45	5	-0.89	392060810	77889	73.41	5010	5090	4975	6550	3530	5040	5033.58	4.49	4588	5153	5096	5023	4966	4893	5125	4995	44	1510	100	3520	5	1	43692624	2182	11.33	0.85	12	0.18	441.00	5880.00	7490	20230706	-33.31	4530	20230516	10.26	5410	-7.67	20240125	4745	5.27	20240313	7490	-33.31	20230706	4530	10.26	20230516	1.87	N	144960	100	43 억	1963108	N	N	N	N
160	20240402	100704	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5040	0	3	0.00	245967540	48648	45.85	5010	5090	4995	6550	3530	5040	5056.07	4.49	-3406	5153	5096	5023	4966	4893	5125	4995	44	1510	100	3520	10	1	43692624	2202	11.43	0.86	12	0.11	441.00	5880.00	7490	20230706	-32.71	4530	20230516	11.26	5410	-6.84	20240125	4745	6.22	20240313	7490	-32.71	20230706	4530	11.26	20230516	1.87	N	144960	100	43 억	1963108	N	N	N	N
161	20240402	090704	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5020	-20	5	-0.40	27322285	5460	5.15	5010	5040	4995	6550	3530	5040	5004.08	4.49	-5021	5153	5096	5023	4966	4893	5125	4995	44	1510	100	3520	10	1	43692624	2193	11.38	0.85	12	0.01	441.00	5880.00	7490	20230706	-32.98	4530	20230516	10.82	5410	-7.21	20240125	4745	5.80	20240313	7490	-32.98	20230706	4530	10.82	20230516	1.87	N	144960	100	43 억	1963108	N	N	N	N
162	20240401	160701	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5040	40	2	0.80	533266700	106087	95.17	4990	5080	4950	6500	3500	5000	5026.69	4.45	16446	5090	5045	4965	4920	4840	5067	4942	44	1500	100	3500	10	1	43692624	2202	11.43	0.86	12	0.24	441.00	5880.00	7490	20230706	-32.71	4530	20230516	11.26	5410	-6.84	20240125	4745	6.22	20240313	7490	-32.71	20230706	4530	11.26	20230516	1.85	N	144960	100	43 억	1944564	N	N	N	N
163	20240401	150702	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5050	50	2	1.00	486764130	96863	86.90	4990	5080	4950	6500	3500	5000	5025.28	4.45	16093	5090	5045	4965	4920	4840	5067	4942	44	1500	100	3500	10	1	43692624	2206	11.45	0.86	12	0.22	441.00	5880.00	7490	20230706	-32.58	4530	20230516	11.48	5410	-6.65	20240125	4745	6.43	20240313	7490	-32.58	20230706	4530	11.48	20230516	1.85	N	144960	100	43 억	1944564	N	N	N	N
164	20240401	140658	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5020	20	2	0.40	398129870	79307	71.15	4990	5080	4950	6500	3500	5000	5020.11	4.45	19361	5090	5045	4965	4920	4840	5067	4942	44	1500	100	3500	10	1	43692624	2193	11.38	0.85	12	0.18	441.00	5880.00	7490	20230706	-32.98	4530	20230516	10.82	5410	-7.21	20240125	4745	5.80	20240313	7490	-32.98	20230706	4530	10.82	20230516	1.85	N	144960	100	43 억	1944564	N	N	N	N
165	20240401	130655	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5020	20	2	0.40	389612940	77612	69.63	4990	5080	4950	6500	3500	5000	5020.01	4.45	19739	5090	5045	4965	4920	4840	5067	4942	44	1500	100	3500	10	1	43692624	2193	11.38	0.85	12	0.18	441.00	5880.00	7490	20230706	-32.98	4530	20230516	10.82	5410	-7.21	20240125	4745	5.80	20240313	7490	-32.98	20230706	4530	10.82	20230516	1.85	N	144960	100	43 억	1944564	N	N	N	N
166	20240401	120702	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5060	60	2	1.20	320409380	63849	57.28	4990	5080	4950	6500	3500	5000	5018.24	4.45	17047	5090	5045	4965	4920	4840	5067	4942	44	1500	100	3500	10	1	43692624	2211	11.47	0.86	12	0.15	441.00	5880.00	7490	20230706	-32.44	4530	20230516	11.70	5410	-6.47	20240125	4745	6.64	20240313	7490	-32.44	20230706	4530	11.70	20230516	1.85	N	144960	100	43 억	1944564	N	N	N	N
167	20240401	110701	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5020	20	2	0.40	191084530	38197	34.27	4990	5040	4950	6500	3500	5000	5002.61	4.45	7175	5090	5045	4965	4920	4840	5067	4942	44	1500	100	3500	10	1	43692624	2193	11.38	0.85	12	0.09	441.00	5880.00	7490	20230706	-32.98	4530	20230516	10.82	5410	-7.21	20240125	4745	5.80	20240313	7490	-32.98	20230706	4530	10.82	20230516	1.85	N	144960	100	43 억	1944564	N	N	N	N
168	20240401	100658	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5010	10	2	0.20	86296475	17270	15.49	4990	5020	4950	6500	3500	5000	4996.90	4.45	1392	5090	5045	4965	4920	4840	5067	4942	44	1500	100	3500	10	1	43692624	2189	11.36	0.85	12	0.04	441.00	5880.00	7490	20230706	-33.11	4530	20230516	10.60	5410	-7.39	20240125	4745	5.58	20240313	7490	-33.11	20230706	4530	10.60	20230516	1.85	N	144960	100	43 억	1944564	N	N	N	N
169	20240401	090657	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4980	-20	5	-0.40	20889860	4189	3.76	4990	4990	4950	6500	3500	5000	4986.84	4.45	67	5090	5045	4965	4920	4840	5067	4942	44	1500	100	3500	5	1	43692624	2176	11.29	0.85	12	0.01	441.00	5880.00	7490	20230706	-33.51	4530	20230516	9.93	5410	-7.95	20240125	4745	4.95	20240313	7490	-33.51	20230706	4530	9.93	20230516	1.85	N	144960	100	43 억	1944564	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History