KissMeData/382840/price/prices-20240401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

74 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	161257	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16000	80	2	0.50	1403112790	88006	226.62	16080	16290	15770	20650	11150	15920	15943.35	1.36	10166	16266	16092	15806	15632	15346	16180	15720	15	4730	100	11780	10	1	15271581	2443	43.60	2.02	12	0.58	367.00	7939.00	30300	20230726	-47.19	15000	20231027	6.67	21300	-24.88	20240104	15010	6.60	20240417	30300	-47.19	20230726	15000	6.67	20231027	4.25	N	382840	100	15 억	207005	N	N	17	N	N
3	20240430	151308	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15850	-70	5	-0.44	1324392830	83074	213.92	16080	16290	15770	20650	11150	15920	15942.33	1.36	10056	16266	16092	15806	15632	15346	16180	15720	15	4730	100	11780	10	1	15271581	2421	43.19	2.00	12	0.54	367.00	7939.00	30300	20230726	-47.69	15000	20231027	5.67	21300	-25.59	20240104	15010	5.60	20240417	30300	-47.69	20230726	15000	5.67	20231027	4.25	N	382840	100	15 억	207005	N	N	47	N	N
4	20240430	141315	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15790	-130	5	-0.82	1182923650	74117	190.86	16080	16290	15770	20650	11150	15920	15960.22	1.36	6152	16266	16092	15806	15632	15346	16180	15720	15	4730	100	11780	10	1	15271581	2411	43.02	1.99	12	0.49	367.00	7939.00	30300	20230726	-47.89	15000	20231027	5.27	21300	-25.87	20240104	15010	5.20	20240417	30300	-47.89	20230726	15000	5.27	20231027	4.25	N	382840	100	15 억	207005	N	N	47	N	N
5	20240430	131311	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15790	-130	5	-0.82	1050208680	65711	169.21	16080	16290	15770	20650	11150	15920	15982.24	1.36	1667	16266	16092	15806	15632	15346	16180	15720	15	4730	100	11780	10	1	15271581	2411	43.02	1.99	12	0.43	367.00	7939.00	30300	20230726	-47.89	15000	20231027	5.27	21300	-25.87	20240104	15010	5.20	20240417	30300	-47.89	20230726	15000	5.27	20231027	4.25	N	382840	100	15 억	207005	N	N	47	N	N
6	20240430	121307	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15780	-140	5	-0.88	930093170	58102	149.62	16080	16290	15770	20650	11150	15920	16007.94	1.36	-2083	16266	16092	15806	15632	15346	16180	15720	15	4730	100	11780	10	1	15271581	2410	43.00	1.99	12	0.38	367.00	7939.00	30300	20230726	-47.92	15000	20231027	5.20	21300	-25.92	20240104	15010	5.13	20240417	30300	-47.92	20230726	15000	5.20	20231027	4.25	N	382840	100	15 억	207005	N	N	47	N	N
7	20240430	111302	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15850	-70	5	-0.44	755438270	47048	121.15	16080	16290	15830	20650	11150	15920	16056.76	1.36	-3996	16266	16092	15806	15632	15346	16180	15720	15	4730	100	11780	10	1	15271581	2421	43.19	2.00	12	0.31	367.00	7939.00	30300	20230726	-47.69	15000	20231027	5.67	21300	-25.59	20240104	15010	5.60	20240417	30300	-47.69	20230726	15000	5.67	20231027	4.25	N	382840	100	15 억	207005	N	N	47	N	N
8	20240430	101303	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15920	0	3	0.00	576534480	35778	92.13	16080	16290	15920	20650	11150	15920	16114.22	1.36	-5937	16266	16092	15806	15632	15346	16180	15720	15	4730	100	11780	10	1	15271581	2431	43.38	2.01	12	0.23	367.00	7939.00	30300	20230726	-47.46	15000	20231027	6.13	21300	-25.26	20240104	15010	6.06	20240417	30300	-47.46	20230726	15000	6.13	20231027	4.25	N	382840	100	15 억	207005	N	N	47	N	N
9	20240430	091313	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16260	340	2	2.14	111799640	6909	17.79	16080	16280	16050	20650	11150	15920	16181.78	1.36	2147	16266	16092	15806	15632	15346	16180	15720	15	4730	100	11780	10	1	15271581	2483	44.31	2.05	12	0.05	367.00	7939.00	30300	20230726	-46.34	15000	20231027	8.40	21300	-23.66	20240104	15010	8.33	20240417	30300	-46.34	20230726	15000	8.40	20231027	4.25	N	382840	100	15 억	207005	N	N	47	N	N
10	20240429	161252	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15920	360	2	2.31	614252870	38821	109.72	15520	15980	15520	20200	10900	15560	15822.69	1.26	9704	15986	15772	15606	15392	15226	15690	15310	15	4640	100	11510	10	1	15271581	2431	43.38	2.01	12	0.25	367.00	7939.00	30300	20230726	-47.46	15000	20231027	6.13	21300	-25.26	20240104	15010	6.06	20240417	30300	-47.46	20230726	15000	6.13	20231027	4.22	N	382840	100	15 억	191665	N	N	47	N	N
11	20240429	151303	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15940	380	2	2.44	604490820	38208	107.99	15520	15980	15520	20200	10900	15560	15821.05	1.26	9818	15986	15772	15606	15392	15226	15690	15310	15	4640	100	11510	10	1	15271581	2434	43.43	2.01	12	0.25	367.00	7939.00	30300	20230726	-47.39	15000	20231027	6.27	21300	-25.16	20240104	15010	6.20	20240417	30300	-47.39	20230726	15000	6.27	20231027	4.22	N	382840	100	15 억	191665	N	N	14	N	N
12	20240429	141217	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15970	410	2	2.63	547419890	34624	97.86	15520	15980	15520	20200	10900	15560	15810.42	1.26	8856	15986	15772	15606	15392	15226	15690	15310	15	4640	100	11510	10	1	15271581	2439	43.51	2.01	12	0.23	367.00	7939.00	30300	20230726	-47.29	15000	20231027	6.47	21300	-25.02	20240104	15010	6.40	20240417	30300	-47.29	20230726	15000	6.47	20231027	4.22	N	382840	100	15 억	191665	N	N	14	N	N
13	20240429	131301	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15940	380	2	2.44	444209000	28140	79.53	15520	15970	15520	20200	10900	15560	15785.68	1.26	5320	15986	15772	15606	15392	15226	15690	15310	15	4640	100	11510	10	1	15271581	2434	43.43	2.01	12	0.18	367.00	7939.00	30300	20230726	-47.39	15000	20231027	6.27	21300	-25.16	20240104	15010	6.20	20240417	30300	-47.39	20230726	15000	6.27	20231027	4.22	N	382840	100	15 억	191665	N	N	14	N	N
14	20240429	121301	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15810	250	2	1.61	315506140	20054	56.68	15520	15840	15520	20200	10900	15560	15732.83	1.26	7211	15986	15772	15606	15392	15226	15690	15310	15	4640	100	11510	10	1	15271581	2414	43.08	1.99	12	0.13	367.00	7939.00	30300	20230726	-47.82	15000	20231027	5.40	21300	-25.77	20240104	15010	5.33	20240417	30300	-47.82	20230726	15000	5.40	20231027	4.22	N	382840	100	15 억	191665	N	N	14	N	N
15	20240429	111232	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15720	160	2	1.03	185274540	11803	33.36	15520	15790	15520	20200	10900	15560	15697.24	1.26	1098	15986	15772	15606	15392	15226	15690	15310	15	4640	100	11510	10	1	15271581	2401	42.83	1.98	12	0.08	367.00	7939.00	30300	20230726	-48.12	15000	20231027	4.80	21300	-26.20	20240104	15010	4.73	20240417	30300	-48.12	20230726	15000	4.80	20231027	4.22	N	382840	100	15 억	191665	N	N	14	N	N
16	20240429	101300	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15750	190	2	1.22	121135910	7723	21.83	15520	15790	15520	20200	10900	15560	15685.08	1.26	3195	15986	15772	15606	15392	15226	15690	15310	15	4640	100	11510	10	1	15271581	2405	42.92	1.98	12	0.05	367.00	7939.00	30300	20230726	-48.02	15000	20231027	5.00	21300	-26.06	20240104	15010	4.93	20240417	30300	-48.02	20230726	15000	5.00	20231027	4.22	N	382840	100	15 억	191665	N	N	14	N	N
17	20240429	091301	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15760	200	2	1.29	48736280	3122	8.82	15520	15760	15520	20200	10900	15560	15610.60	1.26	922	15986	15772	15606	15392	15226	15690	15310	15	4640	100	11510	10	1	15271581	2407	42.94	1.99	12	0.02	367.00	7939.00	30300	20230726	-47.99	15000	20231027	5.07	21300	-26.01	20240104	15010	5.00	20240417	30300	-47.99	20230726	15000	5.07	20231027	4.22	N	382840	100	15 억	191665	N	N	14	N	N
18	20240426	161255	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15560	-60	5	-0.38	549303330	35348	88.20	15620	15820	15440	20300	10940	15620	15539.86	1.22	-6987	16073	15846	15713	15486	15353	15780	15420	15	4680	100	11550	10	1	15271581	2376	42.40	1.96	12	0.23	367.00	7939.00	31100	20230420	-49.97	15000	20231027	3.73	21300	-26.95	20240104	15010	3.66	20240417	30300	-48.65	20230726	15000	3.73	20231027	4.23	N	382840	100	15 억	186555	N	N	14	N	N
19	20240426	151257	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15470	-150	5	-0.96	505022910	32493	81.08	15620	15820	15440	20300	10940	15620	15542.51	1.22	-7915	16073	15846	15713	15486	15353	15780	15420	15	4680	100	11550	10	1	15271581	2363	42.15	1.95	12	0.21	367.00	7939.00	31100	20230420	-50.26	15000	20231027	3.13	21300	-27.37	20240104	15010	3.06	20240417	30300	-48.94	20230726	15000	3.13	20231027	4.23	N	382840	100	15 억	186555	N	N	63	N	N
20	20240426	141255	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15480	-140	5	-0.90	433528360	27875	69.55	15620	15820	15440	20300	10940	15620	15552.59	1.22	-8385	16073	15846	15713	15486	15353	15780	15420	15	4680	100	11550	10	1	15271581	2364	42.18	1.95	12	0.18	367.00	7939.00	31100	20230420	-50.23	15000	20231027	3.20	21300	-27.32	20240104	15010	3.13	20240417	30300	-48.91	20230726	15000	3.20	20231027	4.23	N	382840	100	15 억	186555	N	N	63	N	N
21	20240426	131255	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15470	-150	5	-0.96	337746670	21681	54.10	15620	15820	15440	20300	10940	15620	15578.00	1.22	-7582	16073	15846	15713	15486	15353	15780	15420	15	4680	100	11550	10	1	15271581	2363	42.15	1.95	12	0.14	367.00	7939.00	31100	20230420	-50.26	15000	20231027	3.13	21300	-27.37	20240104	15010	3.06	20240417	30300	-48.94	20230726	15000	3.13	20231027	4.23	N	382840	100	15 억	186555	N	N	63	N	N
22	20240426	121254	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15470	-150	5	-0.96	290937960	18654	46.55	15620	15820	15470	20300	10940	15620	15596.55	1.22	-6199	16073	15846	15713	15486	15353	15780	15420	15	4680	100	11550	10	1	15271581	2363	42.15	1.95	12	0.12	367.00	7939.00	31100	20230420	-50.26	15000	20231027	3.13	21300	-27.37	20240104	15010	3.06	20240417	30300	-48.94	20230726	15000	3.13	20231027	4.23	N	382840	100	15 억	186555	N	N	63	N	N
23	20240426	111248	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15590	-30	5	-0.19	210423570	13465	33.60	15620	15820	15500	20300	10940	15620	15627.45	1.22	-5099	16073	15846	15713	15486	15353	15780	15420	15	4680	100	11550	10	1	15271581	2381	42.48	1.96	12	0.09	367.00	7939.00	31100	20230420	-49.87	15000	20231027	3.93	21300	-26.81	20240104	15010	3.86	20240417	30300	-48.55	20230726	15000	3.93	20231027	4.23	N	382840	100	15 억	186555	N	N	63	N	N
24	20240426	101252	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15690	70	2	0.45	94291310	6005	14.98	15620	15820	15620	20300	10940	15620	15702.13	1.22	37	16073	15846	15713	15486	15353	15780	15420	15	4680	100	11550	10	1	15271581	2396	42.75	1.98	12	0.04	367.00	7939.00	31100	20230420	-49.55	15000	20231027	4.60	21300	-26.34	20240104	15010	4.53	20240417	30300	-48.22	20230726	15000	4.60	20231027	4.23	N	382840	100	15 억	186555	N	N	63	N	N
25	20240426	091257	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15660	40	2	0.26	56377930	3600	8.98	15620	15790	15620	20300	10940	15620	15660.54	1.22	732	16073	15846	15713	15486	15353	15780	15420	15	4680	100	11550	10	1	15271581	2392	42.67	1.97	12	0.02	367.00	7939.00	31100	20230420	-49.65	15000	20231027	4.40	21300	-26.48	20240104	15010	4.33	20240417	30300	-48.32	20230726	15000	4.40	20231027	4.23	N	382840	100	15 억	186555	N	N	63	N	N
26	20240425	161247	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15620	-310	5	-1.95	627522530	39892	111.03	15930	15940	15580	20700	11160	15930	15730.54	1.23	-3002	16130	16030	15870	15770	15610	16080	15820	15	4770	100	11780	10	1	15271581	2385	42.56	1.97	12	0.26	367.00	7939.00	31100	20230420	-49.77	15000	20231027	4.13	21300	-26.67	20240104	15010	4.06	20240417	30300	-48.45	20230726	15000	4.13	20231027	4.24	N	382840	100	15 억	187697	N	N	63	N	N
27	20240425	151252	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15600	-330	5	-2.07	608499030	38673	107.64	15930	15940	15600	20700	11160	15930	15734.47	1.23	-2940	16130	16030	15870	15770	15610	16080	15820	15	4770	100	11780	10	1	15271581	2382	42.51	1.96	12	0.25	367.00	7939.00	31100	20230420	-49.84	15000	20231027	4.00	21300	-26.76	20240104	15010	3.93	20240417	30300	-48.51	20230726	15000	4.00	20231027	4.24	N	382840	100	15 억	187697	N	N	42	N	N
28	20240425	141249	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15620	-310	5	-1.95	528853270	33572	93.44	15930	15940	15620	20700	11160	15930	15752.81	1.23	-2800	16130	16030	15870	15770	15610	16080	15820	15	4770	100	11780	10	1	15271581	2385	42.56	1.97	12	0.22	367.00	7939.00	31100	20230420	-49.77	15000	20231027	4.13	21300	-26.67	20240104	15010	4.06	20240417	30300	-48.45	20230726	15000	4.13	20231027	4.24	N	382840	100	15 억	187697	N	N	42	N	N
29	20240425	131249	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15720	-210	5	-1.32	424830070	26936	74.97	15930	15940	15700	20700	11160	15930	15771.83	1.23	2340	16130	16030	15870	15770	15610	16080	15820	15	4770	100	11780	10	1	15271581	2401	42.83	1.98	12	0.18	367.00	7939.00	31100	20230420	-49.45	15000	20231027	4.80	21300	-26.20	20240104	15010	4.73	20240417	30300	-48.12	20230726	15000	4.80	20231027	4.24	N	382840	100	15 억	187697	N	N	42	N	N
30	20240425	121245	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15730	-200	5	-1.26	384996070	24402	67.92	15930	15940	15700	20700	11160	15930	15777.23	1.23	3994	16130	16030	15870	15770	15610	16080	15820	15	4770	100	11780	10	1	15271581	2402	42.86	1.98	12	0.16	367.00	7939.00	31100	20230420	-49.42	15000	20231027	4.87	21300	-26.15	20240104	15010	4.80	20240417	30300	-48.09	20230726	15000	4.87	20231027	4.24	N	382840	100	15 억	187697	N	N	42	N	N
31	20240425	111247	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15820	-110	5	-0.69	336585390	21327	59.36	15930	15940	15700	20700	11160	15930	15782.13	1.23	4394	16130	16030	15870	15770	15610	16080	15820	15	4770	100	11780	10	1	15271581	2416	43.11	1.99	12	0.14	367.00	7939.00	31100	20230420	-49.13	15000	20231027	5.47	21300	-25.73	20240104	15010	5.40	20240417	30300	-47.79	20230726	15000	5.47	20231027	4.24	N	382840	100	15 억	187697	N	N	42	N	N
32	20240425	101247	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15770	-160	5	-1.00	243846610	15442	42.98	15930	15940	15700	20700	11160	15930	15791.13	1.23	5048	16130	16030	15870	15770	15610	16080	15820	15	4770	100	11780	10	1	15271581	2408	42.97	1.99	12	0.10	367.00	7939.00	31100	20230420	-49.29	15000	20231027	5.13	21300	-25.96	20240104	15010	5.06	20240417	30300	-47.95	20230726	15000	5.13	20231027	4.24	N	382840	100	15 억	187697	N	N	42	N	N
33	20240425	091252	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15830	-100	5	-0.63	49555930	3124	8.70	15930	15940	15800	20700	11160	15930	15862.97	1.23	358	16130	16030	15870	15770	15610	16080	15820	15	4770	100	11780	10	1	15271581	2417	43.13	1.99	12	0.02	367.00	7939.00	31100	20230420	-49.10	15000	20231027	5.53	21300	-25.68	20240104	15010	5.46	20240417	30300	-47.76	20230726	15000	5.53	20231027	4.24	N	382840	100	15 억	187697	N	N	42	N	N
34	20240424	161228	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15930	360	2	2.31	566490280	35671	193.05	15710	15970	15710	20200	10900	15570	15880.89	1.18	7134	15750	15660	15580	15490	15410	15705	15535	15	4630	100	11520	10	1	15271581	2433	43.41	2.01	12	0.23	367.00	7939.00	31100	20230420	-48.78	15000	20231027	6.20	21300	-25.21	20240104	15010	6.13	20240417	30300	-47.43	20230726	15000	6.20	20231027	4.23	N	382840	100	15 억	180524	N	N	42	N	N
35	20240424	151245	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15890	320	2	2.06	530048070	33382	180.66	15710	15970	15710	20200	10900	15570	15878.26	1.18	6972	15750	15660	15580	15490	15410	15705	15535	15	4630	100	11520	10	1	15271581	2427	43.30	2.00	12	0.22	367.00	7939.00	31100	20230420	-48.91	15000	20231027	5.93	21300	-25.40	20240104	15010	5.86	20240417	30300	-47.56	20230726	15000	5.93	20231027	4.23	N	382840	100	15 억	180524	N	N	0	N	N
36	20240424	141246	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15930	360	2	2.31	406280370	25590	138.49	15710	15970	15710	20200	10900	15570	15876.53	1.18	5494	15750	15660	15580	15490	15410	15705	15535	15	4630	100	11520	10	1	15271581	2433	43.41	2.01	12	0.17	367.00	7939.00	31100	20230420	-48.78	15000	20231027	6.20	21300	-25.21	20240104	15010	6.13	20240417	30300	-47.43	20230726	15000	6.20	20231027	4.23	N	382840	100	15 억	180524	N	N	0	N	N
37	20240424	131249	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15880	310	2	1.99	333678810	21026	113.79	15710	15970	15710	20200	10900	15570	15869.82	1.18	4000	15750	15660	15580	15490	15410	15705	15535	15	4630	100	11520	10	1	15271581	2425	43.27	2.00	12	0.14	367.00	7939.00	31100	20230420	-48.94	15000	20231027	5.87	21300	-25.45	20240104	15010	5.80	20240417	30300	-47.59	20230726	15000	5.87	20231027	4.23	N	382840	100	15 억	180524	N	N	0	N	N
38	20240424	121243	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15870	300	2	1.93	293907080	18521	100.23	15710	15970	15710	20200	10900	15570	15868.86	1.18	2198	15750	15660	15580	15490	15410	15705	15535	15	4630	100	11520	10	1	15271581	2424	43.24	2.00	12	0.12	367.00	7939.00	31100	20230420	-48.97	15000	20231027	5.80	21300	-25.49	20240104	15010	5.73	20240417	30300	-47.62	20230726	15000	5.80	20231027	4.23	N	382840	100	15 억	180524	N	N	0	N	N
39	20240424	111241	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15800	230	2	1.48	265709690	16740	90.59	15710	15970	15710	20200	10900	15570	15872.74	1.18	1707	15750	15660	15580	15490	15410	15705	15535	15	4630	100	11520	10	1	15271581	2413	43.05	1.99	12	0.11	367.00	7939.00	31100	20230420	-49.20	15000	20231027	5.33	21300	-25.82	20240104	15010	5.26	20240417	30300	-47.85	20230726	15000	5.33	20231027	4.23	N	382840	100	15 억	180524	N	N	0	N	N
40	20240424	101239	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15890	320	2	2.06	218483020	13752	74.42	15710	15970	15710	20200	10900	15570	15887.36	1.18	2120	15750	15660	15580	15490	15410	15705	15535	15	4630	100	11520	10	1	15271581	2427	43.30	2.00	12	0.09	367.00	7939.00	31100	20230420	-48.91	15000	20231027	5.93	21300	-25.40	20240104	15010	5.86	20240417	30300	-47.56	20230726	15000	5.93	20231027	4.23	N	382840	100	15 억	180524	N	N	0	N	N
41	20240424	091243	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15910	340	2	2.18	77578140	4879	26.40	15710	15970	15710	20200	10900	15570	15900.42	1.18	1741	15750	15660	15580	15490	15410	15705	15535	15	4630	100	11520	10	1	15271581	2430	43.35	2.00	12	0.03	367.00	7939.00	31100	20230420	-48.84	15000	20231027	6.07	21300	-25.31	20240104	15010	6.00	20240417	30300	-47.49	20230726	15000	6.07	20231027	4.23	N	382840	100	15 억	180524	N	N	0	N	N
42	20240423	161207	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15570	-10	5	-0.06	287536470	18457	78.23	15500	15670	15500	20250	10910	15580	15578.74	1.21	-4098	15960	15770	15520	15330	15080	15865	15425	15	4670	100	11520	10	1	15271581	2378	42.43	1.96	12	0.12	367.00	7939.00	31100	20230420	-49.94	15000	20231027	3.80	21300	-26.90	20240104	15010	3.73	20240417	30300	-48.61	20230726	15000	3.80	20231027	4.26	N	382840	100	15 억	184619	N	N	17	N	N
43	20240423	151238	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15590	10	2	0.06	278269740	17862	75.71	15500	15670	15500	20250	10910	15580	15578.87	1.21	-3720	15960	15770	15520	15330	15080	15865	15425	15	4670	100	11520	10	1	15271581	2381	42.48	1.96	12	0.12	367.00	7939.00	31100	20230420	-49.87	15000	20231027	3.93	21300	-26.81	20240104	15010	3.86	20240417	30300	-48.55	20230726	15000	3.93	20231027	4.26	N	382840	100	15 억	184619	N	N	17	N	N
44	20240423	141237	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15660	80	2	0.51	245274100	15748	66.75	15500	15670	15500	20250	10910	15580	15574.94	1.21	-3534	15960	15770	15520	15330	15080	15865	15425	15	4670	100	11520	10	1	15271581	2392	42.67	1.97	12	0.10	367.00	7939.00	31100	20230420	-49.65	15000	20231027	4.40	21300	-26.48	20240104	15010	4.33	20240417	30300	-48.32	20230726	15000	4.40	20231027	4.26	N	382840	100	15 억	184619	N	N	17	N	N
45	20240423	131235	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15650	70	2	0.45	193836080	12454	52.79	15500	15670	15500	20250	10910	15580	15564.16	1.21	-3133	15960	15770	15520	15330	15080	15865	15425	15	4670	100	11520	10	1	15271581	2390	42.64	1.97	12	0.08	367.00	7939.00	31100	20230420	-49.68	15000	20231027	4.33	21300	-26.53	20240104	15010	4.26	20240417	30300	-48.35	20230726	15000	4.33	20231027	4.26	N	382840	100	15 억	184619	N	N	17	N	N
46	20240423	121234	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15630	50	2	0.32	174366850	11209	47.51	15500	15640	15500	20250	10910	15580	15555.97	1.21	-2960	15960	15770	15520	15330	15080	15865	15425	15	4670	100	11520	10	1	15271581	2387	42.59	1.97	12	0.07	367.00	7939.00	31100	20230420	-49.74	15000	20231027	4.20	21300	-26.62	20240104	15010	4.13	20240417	30300	-48.42	20230726	15000	4.20	20231027	4.26	N	382840	100	15 억	184619	N	N	17	N	N
47	20240423	111235	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15530	-50	5	-0.32	157335880	10117	42.88	15500	15640	15500	20250	10910	15580	15551.63	1.21	-2909	15960	15770	15520	15330	15080	15865	15425	15	4670	100	11520	10	1	15271581	2372	42.32	1.96	12	0.07	367.00	7939.00	31100	20230420	-50.06	15000	20231027	3.53	21300	-27.09	20240104	15010	3.46	20240417	30300	-48.75	20230726	15000	3.53	20231027	4.26	N	382840	100	15 억	184619	N	N	17	N	N
48	20240423	101233	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15560	-20	5	-0.13	93779970	6026	25.54	15500	15640	15500	20250	10910	15580	15562.56	1.21	-5	15960	15770	15520	15330	15080	15865	15425	15	4670	100	11520	10	1	15271581	2376	42.40	1.96	12	0.04	367.00	7939.00	31100	20230420	-49.97	15000	20231027	3.73	21300	-26.95	20240104	15010	3.66	20240417	30300	-48.65	20230726	15000	3.73	20231027	4.26	N	382840	100	15 억	184619	N	N	17	N	N
49	20240423	091235	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15610	30	2	0.19	42620700	2744	11.63	15500	15620	15500	20250	10910	15580	15532.33	1.21	850	15960	15770	15520	15330	15080	15865	15425	15	4670	100	11520	10	1	15271581	2384	42.53	1.97	12	0.02	367.00	7939.00	31100	20230420	-49.81	15000	20231027	4.07	21300	-26.71	20240104	15010	4.00	20240417	30300	-48.48	20230726	15000	4.07	20231027	4.26	N	382840	100	15 억	184619	N	N	17	N	N
50	20240422	161230	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15580	370	2	2.43	362708390	23448	66.54	15270	15710	15270	19770	10650	15210	15467.75	1.23	-2703	15903	15556	15343	14996	14783	15450	14890	15	4560	100	11250	10	1	15271581	2379	42.45	1.96	12	0.15	367.00	7939.00	31100	20230420	-49.90	15000	20231027	3.87	21300	-26.85	20240104	15010	3.80	20240417	30300	-48.58	20230726	15000	3.87	20231027	4.28	N	382840	100	15 억	187222	N	N	17	N	N
51	20240422	151227	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15610	400	2	2.63	348900740	22562	64.02	15270	15710	15270	19770	10650	15210	15464.09	1.23	-2594	15903	15556	15343	14996	14783	15450	14890	15	4560	100	11250	10	1	15271581	2384	42.53	1.97	12	0.15	367.00	7939.00	31100	20230420	-49.81	15000	20231027	4.07	21300	-26.71	20240104	15010	4.00	20240417	30300	-48.48	20230726	15000	4.07	20231027	4.28	N	382840	100	15 억	187222	N	N	30	N	N
52	20240422	141230	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15520	310	2	2.04	312818140	20240	57.43	15270	15710	15270	19770	10650	15210	15455.44	1.23	-2863	15903	15556	15343	14996	14783	15450	14890	15	4560	100	11250	10	1	15271581	2370	42.29	1.95	12	0.13	367.00	7939.00	31100	20230420	-50.10	15000	20231027	3.47	21300	-27.14	20240104	15010	3.40	20240417	30300	-48.78	20230726	15000	3.47	20231027	4.28	N	382840	100	15 억	187222	N	N	30	N	N
53	20240422	131226	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15620	410	2	2.70	256169880	16600	47.11	15270	15710	15270	19770	10650	15210	15431.92	1.23	-2086	15903	15556	15343	14996	14783	15450	14890	15	4560	100	11250	10	1	15271581	2385	42.56	1.97	12	0.11	367.00	7939.00	31100	20230420	-49.77	15000	20231027	4.13	21300	-26.67	20240104	15010	4.06	20240417	30300	-48.45	20230726	15000	4.13	20231027	4.28	N	382840	100	15 억	187222	N	N	30	N	N
54	20240422	121225	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15400	190	2	1.25	175138830	11392	32.33	15270	15460	15270	19770	10650	15210	15373.84	1.23	-2244	15903	15556	15343	14996	14783	15450	14890	15	4560	100	11250	10	1	15271581	2352	41.96	1.94	12	0.07	367.00	7939.00	31100	20230420	-50.48	15000	20231027	2.67	21300	-27.70	20240104	15010	2.60	20240417	30300	-49.17	20230726	15000	2.67	20231027	4.28	N	382840	100	15 억	187222	N	N	30	N	N
55	20240422	111227	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15330	120	2	0.79	146119570	9507	26.98	15270	15460	15270	19770	10650	15210	15369.68	1.23	-1917	15903	15556	15343	14996	14783	15450	14890	15	4560	100	11250	10	1	15271581	2341	41.77	1.93	12	0.06	367.00	7939.00	31100	20230420	-50.71	15000	20231027	2.20	21300	-28.03	20240104	15010	2.13	20240417	30300	-49.41	20230726	15000	2.20	20231027	4.28	N	382840	100	15 억	187222	N	N	30	N	N
56	20240422	101227	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15370	160	2	1.05	87903920	5720	16.23	15270	15460	15270	19770	10650	15210	15367.82	1.23	-967	15903	15556	15343	14996	14783	15450	14890	15	4560	100	11250	10	1	15271581	2347	41.88	1.94	12	0.04	367.00	7939.00	31100	20230420	-50.58	15000	20231027	2.47	21300	-27.84	20240104	15010	2.40	20240417	30300	-49.27	20230726	15000	2.47	20231027	4.28	N	382840	100	15 억	187222	N	N	30	N	N
57	20240422	091228	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15460	250	2	1.64	30328740	1971	5.59	15270	15460	15270	19770	10650	15210	15387.49	1.23	1125	15903	15556	15343	14996	14783	15450	14890	15	4560	100	11250	10	1	15271581	2361	42.13	1.95	12	0.01	367.00	7939.00	31100	20230420	-50.29	15000	20231027	3.07	21300	-27.42	20240104	15010	3.00	20240417	30300	-48.98	20230726	15000	3.07	20231027	4.28	N	382840	100	15 억	187222	N	N	30	N	N
58	20240419	161130	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15210	-480	5	-3.06	534976210	34958	125.11	15610	15690	15130	20350	10990	15690	15303.40	1.28	-7960	16150	15920	15470	15240	14790	16035	15355	15	4660	100	11610	10	1	15271581	2323	41.44	1.92	12	0.23	367.00	7939.00	31100	20230420	-51.09	15000	20231027	1.40	21300	-28.59	20240104	15010	1.33	20240417	31100	-51.09	20230420	15000	1.40	20231027	4.26	N	382840	100	15 억	195182	N	N	30	N	N
59	20240419	151138	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15190	-500	5	-3.19	508733850	33232	118.94	15610	15690	15130	20350	10990	15690	15308.55	1.28	-7390	16150	15920	15470	15240	14790	16035	15355	15	4660	100	11610	10	1	15271581	2320	41.39	1.91	12	0.22	367.00	7939.00	31100	20230420	-51.16	15000	20231027	1.27	21300	-28.69	20240104	15010	1.20	20240417	31100	-51.16	20230420	15000	1.27	20231027	4.26	N	382840	100	15 억	195182	N	N	54	N	N
60	20240419	141129	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15310	-380	5	-2.42	454719450	29681	106.23	15610	15690	15130	20350	10990	15690	15320.22	1.28	-7471	16150	15920	15470	15240	14790	16035	15355	15	4660	100	11610	10	1	15271581	2338	41.72	1.93	12	0.19	367.00	7939.00	31100	20230420	-50.77	15000	20231027	2.07	21300	-28.12	20240104	15010	2.00	20240417	31100	-50.77	20230420	15000	2.07	20231027	4.26	N	382840	100	15 억	195182	N	N	54	N	N
61	20240419	131132	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15250	-440	5	-2.80	427593610	27903	99.86	15610	15690	15130	20350	10990	15690	15324.29	1.28	-7072	16150	15920	15470	15240	14790	16035	15355	15	4660	100	11610	10	1	15271581	2329	41.55	1.92	12	0.18	367.00	7939.00	31100	20230420	-50.96	15000	20231027	1.67	21300	-28.40	20240104	15010	1.60	20240417	31100	-50.96	20230420	15000	1.67	20231027	4.26	N	382840	100	15 억	195182	N	N	54	N	N
62	20240419	121125	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15190	-500	5	-3.19	369411400	24070	86.15	15610	15690	15130	20350	10990	15690	15347.38	1.28	-8793	16150	15920	15470	15240	14790	16035	15355	15	4660	100	11610	10	1	15271581	2320	41.39	1.91	12	0.16	367.00	7939.00	31100	20230420	-51.16	15000	20231027	1.27	21300	-28.69	20240104	15010	1.20	20240417	31100	-51.16	20230420	15000	1.27	20231027	4.26	N	382840	100	15 억	195182	N	N	54	N	N
63	20240419	111141	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15180	-510	5	-3.25	251962360	16327	58.43	15610	15690	15180	20350	10990	15690	15432.25	1.28	-7811	16150	15920	15470	15240	14790	16035	15355	15	4660	100	11610	10	1	15271581	2318	41.36	1.91	12	0.11	367.00	7939.00	31100	20230420	-51.19	15000	20231027	1.20	21300	-28.73	20240104	15010	1.13	20240417	31100	-51.19	20230420	15000	1.20	20231027	4.26	N	382840	100	15 억	195182	N	N	54	N	N
64	20240419	101134	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15510	-180	5	-1.15	129222240	8330	29.81	15610	15690	15420	20350	10990	15690	15512.87	1.28	-2101	16150	15920	15470	15240	14790	16035	15355	15	4660	100	11610	10	1	15271581	2369	42.26	1.95	12	0.05	367.00	7939.00	31100	20230420	-50.13	15000	20231027	3.40	21300	-27.18	20240104	15010	3.33	20240417	31100	-50.13	20230420	15000	3.40	20231027	4.26	N	382840	100	15 억	195182	N	N	54	N	N
65	20240419	091126	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15500	-190	5	-1.21	62949920	4046	14.48	15610	15690	15500	20350	10990	15690	15558.56	1.28	-2658	16150	15920	15470	15240	14790	16035	15355	15	4660	100	11610	10	1	15271581	2367	42.23	1.95	12	0.03	367.00	7939.00	31100	20230420	-50.16	15000	20231027	3.33	21300	-27.23	20240104	15010	3.26	20240417	31100	-50.16	20230420	15000	3.33	20231027	4.26	N	382840	100	15 억	195182	N	N	54	N	N
66	20240418	161127	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15690	600	2	3.98	435340640	27941	64.81	15020	15700	15020	19610	10570	15090	15580.70	1.22	8803	15650	15370	15190	14910	14730	15280	14820	15	4520	100	11160	10	1	15271581	2396	42.75	1.98	12	0.18	367.00	7939.00	31100	20230420	-49.55	15000	20231027	4.60	21300	-26.34	20240104	15010	4.53	20240417	31100	-49.55	20230420	15000	4.60	20231027	4.24	N	382840	100	15 억	186379	N	N	54	N	N
67	20240418	151124	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15630	540	2	3.58	354625490	22793	52.87	15020	15700	15020	19610	10570	15090	15558.53	1.22	6939	15650	15370	15190	14910	14730	15280	14820	15	4520	100	11160	10	1	15271581	2387	42.59	1.97	12	0.15	367.00	7939.00	31100	20230420	-49.74	15000	20231027	4.20	21300	-26.62	20240104	15010	4.13	20240417	31100	-49.74	20230420	15000	4.20	20231027	4.24	N	382840	100	15 억	186379	N	N	3	N	N
68	20240418	141133	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15590	500	2	3.31	268722190	17287	40.10	15020	15700	15020	19610	10570	15090	15544.76	1.22	5347	15650	15370	15190	14910	14730	15280	14820	15	4520	100	11160	10	1	15271581	2381	42.48	1.96	12	0.11	367.00	7939.00	31100	20230420	-49.87	15000	20231027	3.93	21300	-26.81	20240104	15010	3.86	20240417	31100	-49.87	20230420	15000	3.93	20231027	4.24	N	382840	100	15 억	186379	N	N	3	N	N
69	20240418	131122	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15640	550	2	3.64	243869940	15695	36.41	15020	15700	15020	19610	10570	15090	15538.07	1.22	5189	15650	15370	15190	14910	14730	15280	14820	15	4520	100	11160	10	1	15271581	2388	42.62	1.97	12	0.10	367.00	7939.00	31100	20230420	-49.71	15000	20231027	4.27	21300	-26.57	20240104	15010	4.20	20240417	31100	-49.71	20230420	15000	4.27	20231027	4.24	N	382840	100	15 억	186379	N	N	3	N	N
70	20240418	121124	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15640	550	2	3.64	229282670	14763	34.24	15020	15700	15020	19610	10570	15090	15530.90	1.22	5206	15650	15370	15190	14910	14730	15280	14820	15	4520	100	11160	10	1	15271581	2388	42.62	1.97	12	0.10	367.00	7939.00	31100	20230420	-49.71	15000	20231027	4.27	21300	-26.57	20240104	15010	4.20	20240417	31100	-49.71	20230420	15000	4.27	20231027	4.24	N	382840	100	15 억	186379	N	N	3	N	N
71	20240418	111130	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15640	550	2	3.64	201847550	13008	30.17	15020	15700	15020	19610	10570	15090	15517.19	1.22	5084	15650	15370	15190	14910	14730	15280	14820	15	4520	100	11160	10	1	15271581	2388	42.62	1.97	12	0.09	367.00	7939.00	31100	20230420	-49.71	15000	20231027	4.27	21300	-26.57	20240104	15010	4.20	20240417	31100	-49.71	20230420	15000	4.27	20231027	4.24	N	382840	100	15 억	186379	N	N	3	N	N
72	20240418	101125	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15660	570	2	3.78	175373340	11318	26.25	15020	15700	15020	19610	10570	15090	15495.08	1.22	4973	15650	15370	15190	14910	14730	15280	14820	15	4520	100	11160	10	1	15271581	2392	42.67	1.97	12	0.07	367.00	7939.00	31100	20230420	-49.65	15000	20231027	4.40	21300	-26.48	20240104	15010	4.33	20240417	31100	-49.65	20230420	15000	4.40	20231027	4.24	N	382840	100	15 억	186379	N	N	3	N	N
73	20240418	091122	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15370	280	2	1.86	46250760	3042	7.06	15020	15430	15020	19610	10570	15090	15204.06	1.22	1078	15650	15370	15190	14910	14730	15280	14820	15	4520	100	11160	10	1	15271581	2347	41.88	1.94	12	0.02	367.00	7939.00	31100	20230420	-50.58	15000	20231027	2.47	21300	-27.84	20240104	15010	2.40	20240417	31100	-50.58	20230420	15000	2.47	20231027	4.24	N	382840	100	15 억	186379	N	N	3	N	N
74	20240417	161112	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15090	-20	5	-0.13	641623020	42128	74.75	15120	15470	15010	19640	10580	15110	15230.59	1.19	3178	15836	15472	15286	14922	14736	15380	14830	15	4530	100	11180	10	1	15271581	2304	41.12	1.90	12	0.28	367.00	7939.00	31650	20230411	-52.32	15000	20231027	0.60	21300	-29.15	20240104	15010	0.53	20240417	31100	-51.48	20230420	15000	0.60	20231027	4.27	N	382840	100	15 억	181998	N	N	3	N	N
75	20240417	151131	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15150	40	2	0.26	593825640	38964	69.13	15120	15470	15010	19640	10580	15110	15240.37	1.19	4706	15836	15472	15286	14922	14736	15380	14830	15	4530	100	11180	10	1	15271581	2314	41.28	1.91	12	0.26	367.00	7939.00	31650	20230411	-52.13	15000	20231027	1.00	21300	-28.87	20240104	15010	0.93	20240417	31100	-51.29	20230420	15000	1.00	20231027	4.27	N	382840	100	15 억	181998	N	N	28	N	N
76	20240417	141128	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15230	120	2	0.79	491698680	32225	57.18	15120	15470	15010	19640	10580	15110	15258.30	1.19	3665	15836	15472	15286	14922	14736	15380	14830	15	4530	100	11180	10	1	15271581	2326	41.50	1.92	12	0.21	367.00	7939.00	31650	20230411	-51.88	15000	20231027	1.53	21300	-28.50	20240104	15010	1.47	20240417	31100	-51.03	20230420	15000	1.53	20231027	4.27	N	382840	100	15 억	181998	N	N	28	N	N
77	20240417	131129	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15190	80	2	0.53	428284760	28042	49.75	15120	15470	15010	19640	10580	15110	15272.97	1.19	3528	15836	15472	15286	14922	14736	15380	14830	15	4530	100	11180	10	1	15271581	2320	41.39	1.91	12	0.18	367.00	7939.00	31650	20230411	-52.01	15000	20231027	1.27	21300	-28.69	20240104	15010	1.20	20240417	31100	-51.16	20230420	15000	1.27	20231027	4.27	N	382840	100	15 억	181998	N	N	28	N	N
78	20240417	121129	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15270	160	2	1.06	366073900	23938	42.47	15120	15470	15010	19640	10580	15110	15292.59	1.19	3083	15836	15472	15286	14922	14736	15380	14830	15	4530	100	11180	10	1	15271581	2332	41.61	1.92	12	0.16	367.00	7939.00	31650	20230411	-51.75	15000	20231027	1.80	21300	-28.31	20240104	15010	1.73	20240417	31100	-50.90	20230420	15000	1.80	20231027	4.27	N	382840	100	15 억	181998	N	N	28	N	N
79	20240417	111134	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15320	210	2	1.39	326363500	21333	37.85	15120	15470	15010	19640	10580	15110	15298.53	1.19	5005	15836	15472	15286	14922	14736	15380	14830	15	4530	100	11180	10	1	15271581	2340	41.74	1.93	12	0.14	367.00	7939.00	31650	20230411	-51.60	15000	20231027	2.13	21300	-28.08	20240104	15010	2.07	20240417	31100	-50.74	20230420	15000	2.13	20231027	4.27	N	382840	100	15 억	181998	N	N	28	N	N
80	20240417	101123	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15320	210	2	1.39	188290400	12279	21.79	15120	15470	15120	19640	10580	15110	15334.34	1.19	2447	15836	15472	15286	14922	14736	15380	14830	15	4530	100	11180	10	1	15271581	2340	41.74	1.93	12	0.08	367.00	7939.00	31650	20230411	-51.60	15000	20231027	2.13	21300	-28.08	20240104	15100	1.46	20240416	31100	-50.74	20230420	15000	2.13	20231027	4.27	N	382840	100	15 억	181998	N	N	28	N	N
81	20240417	091119	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15340	230	2	1.52	47241280	3097	5.49	15120	15400	15120	19640	10580	15110	15253.88	1.19	326	15836	15472	15286	14922	14736	15380	14830	15	4530	100	11180	10	1	15271581	2343	41.80	1.93	12	0.02	367.00	7939.00	31650	20230411	-51.53	15000	20231027	2.27	21300	-27.98	20240104	15100	1.59	20240416	31100	-50.68	20230420	15000	2.27	20231027	4.27	N	382840	100	15 억	181998	N	N	28	N	N
82	20240416	161125	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15110	-550	5	-3.51	849361590	55762	134.41	15300	15650	15100	20350	10970	15660	15232.45	1.25	-8088	16106	15882	15576	15352	15046	15995	15465	15	4690	100	11580	10	1	15271581	2308	41.17	1.90	12	0.37	367.00	7939.00	33250	20230410	-54.56	15000	20231027	0.73	21300	-29.06	20240104	15100	0.07	20240416	31100	-51.41	20230420	15000	0.73	20231027	4.27	N	382840	100	15 억	190413	N	N	28	N	N
83	20240416	151123	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15170	-490	5	-3.13	789512950	51804	124.87	15300	15650	15100	20350	10970	15660	15240.39	1.25	-7597	16106	15882	15576	15352	15046	15995	15465	15	4690	100	11580	10	1	15271581	2317	41.34	1.91	12	0.34	367.00	7939.00	33250	20230410	-54.38	15000	20231027	1.13	21300	-28.78	20240104	15100	0.46	20240416	31100	-51.22	20230420	15000	1.13	20231027	4.27	N	382840	100	15 억	190413	N	N	0	N	N
84	20240416	141124	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15150	-510	5	-3.26	652473270	42752	103.05	15300	15650	15120	20350	10970	15660	15261.82	1.25	-7239	16106	15882	15576	15352	15046	15995	15465	15	4690	100	11580	10	1	15271581	2314	41.28	1.91	12	0.28	367.00	7939.00	33250	20230410	-54.44	15000	20231027	1.00	21300	-28.87	20240104	15120	0.20	20240416	31100	-51.29	20230420	15000	1.00	20231027	4.27	N	382840	100	15 억	190413	N	N	0	N	N
85	20240416	131120	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15220	-440	5	-2.81	542296850	35495	85.56	15300	15650	15210	20350	10970	15660	15278.12	1.25	-3465	16106	15882	15576	15352	15046	15995	15465	15	4690	100	11580	10	1	15271581	2324	41.47	1.92	12	0.23	367.00	7939.00	33250	20230410	-54.23	15000	20231027	1.47	21300	-28.54	20240104	15210	0.07	20240416	31100	-51.06	20230420	15000	1.47	20231027	4.27	N	382840	100	15 억	190413	N	N	0	N	N
86	20240416	121123	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15290	-370	5	-2.36	406665070	26592	64.10	15300	15650	15220	20350	10970	15660	15292.76	1.25	-3682	16106	15882	15576	15352	15046	15995	15465	15	4690	100	11580	10	1	15271581	2335	41.66	1.93	12	0.17	367.00	7939.00	33250	20230410	-54.02	15000	20231027	1.93	21300	-28.22	20240104	15220	0.46	20240416	31100	-50.84	20230420	15000	1.93	20231027	4.27	N	382840	100	15 억	190413	N	N	0	N	N
87	20240416	111118	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15220	-440	5	-2.81	328263190	21446	51.69	15300	15650	15220	20350	10970	15660	15306.50	1.25	-1941	16106	15882	15576	15352	15046	15995	15465	15	4690	100	11580	10	1	15271581	2324	41.47	1.92	12	0.14	367.00	7939.00	33250	20230410	-54.23	15000	20231027	1.47	21300	-28.54	20240104	15220	0.00	20240416	31100	-51.06	20230420	15000	1.47	20231027	4.27	N	382840	100	15 억	190413	N	N	0	N	N
88	20240416	101110	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15310	-350	5	-2.23	150264480	9783	23.58	15300	15650	15300	20350	10970	15660	15359.75	1.25	596	16106	15882	15576	15352	15046	15995	15465	15	4690	100	11580	10	1	15271581	2338	41.72	1.93	12	0.06	367.00	7939.00	33250	20230410	-53.95	15000	20231027	2.07	21300	-28.12	20240104	15270	0.26	20240415	31100	-50.77	20230420	15000	2.07	20231027	4.27	N	382840	100	15 억	190413	N	N	0	N	N
89	20240416	091110	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15370	-290	5	-1.85	40010500	2604	6.28	15300	15650	15300	20350	10970	15660	15365.02	1.25	-4	16106	15882	15576	15352	15046	15995	15465	15	4690	100	11580	10	1	15271581	2347	41.88	1.94	12	0.02	367.00	7939.00	33250	20230410	-53.77	15000	20231027	2.47	21300	-27.84	20240104	15270	0.65	20240415	31100	-50.58	20230420	15000	2.47	20231027	4.27	N	382840	100	15 억	190413	N	N	0	N	N
90	20240415	161109	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15660	-260	5	-1.63	638863190	41241	101.50	15600	15800	15270	20650	11150	15920	15489.87	1.21	6112	16306	16112	16016	15822	15726	16065	15775	15	4730	100	11780	10	1	15271581	2392	42.67	1.97	12	0.27	367.00	7939.00	33250	20230410	-52.90	15000	20231027	4.40	21300	-26.48	20240104	15270	2.55	20240415	31100	-49.65	20230420	15000	4.40	20231027	4.30	N	382840	100	15 억	184302	N	N	1	N	N
91	20240415	151114	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15570	-350	5	-2.20	564462650	36475	89.77	15600	15800	15270	20650	11150	15920	15475.33	1.21	7003	16306	16112	16016	15822	15726	16065	15775	15	4730	100	11780	10	1	15271581	2378	42.43	1.96	12	0.24	367.00	7939.00	33250	20230410	-53.17	15000	20231027	3.80	21300	-26.90	20240104	15270	1.96	20240415	31100	-49.94	20230420	15000	3.80	20231027	4.30	N	382840	100	15 억	184302	N	N	1	N	N
92	20240415	141107	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15590	-330	5	-2.07	497156350	32149	79.12	15600	15800	15270	20650	11150	15920	15464.13	1.21	6002	16306	16112	16016	15822	15726	16065	15775	15	4730	100	11780	10	1	15271581	2381	42.48	1.96	12	0.21	367.00	7939.00	33250	20230410	-53.11	15000	20231027	3.93	21300	-26.81	20240104	15270	2.10	20240415	31100	-49.87	20230420	15000	3.93	20231027	4.30	N	382840	100	15 억	184302	N	N	1	N	N
93	20240415	131053	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15460	-460	5	-2.89	447658090	28964	71.28	15600	15800	15270	20650	11150	15920	15455.67	1.21	4784	16306	16112	16016	15822	15726	16065	15775	15	4730	100	11780	10	1	15271581	2361	42.13	1.95	12	0.19	367.00	7939.00	33250	20230410	-53.50	15000	20231027	3.07	21300	-27.42	20240104	15270	1.24	20240415	31100	-50.29	20230420	15000	3.07	20231027	4.30	N	382840	100	15 억	184302	N	N	1	N	N
94	20240415	121111	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15500	-420	5	-2.64	411224960	26611	65.49	15600	15800	15270	20650	11150	15920	15453.19	1.21	4821	16306	16112	16016	15822	15726	16065	15775	15	4730	100	11780	10	1	15271581	2367	42.23	1.95	12	0.17	367.00	7939.00	33250	20230410	-53.38	15000	20231027	3.33	21300	-27.23	20240104	15270	1.51	20240415	31100	-50.16	20230420	15000	3.33	20231027	4.30	N	382840	100	15 억	184302	N	N	1	N	N
95	20240415	111110	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15450	-470	5	-2.95	377240630	24417	60.09	15600	15800	15270	20650	11150	15920	15449.92	1.21	4629	16306	16112	16016	15822	15726	16065	15775	15	4730	100	11780	10	1	15271581	2359	42.10	1.95	12	0.16	367.00	7939.00	33250	20230410	-53.53	15000	20231027	3.00	21300	-27.46	20240104	15270	1.18	20240415	31100	-50.32	20230420	15000	3.00	20231027	4.30	N	382840	100	15 억	184302	N	N	1	N	N
96	20240415	101103	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15500	-420	5	-2.64	297672870	19266	47.41	15600	15800	15270	20650	11150	15920	15450.68	1.21	3512	16306	16112	16016	15822	15726	16065	15775	15	4730	100	11780	10	1	15271581	2367	42.23	1.95	12	0.13	367.00	7939.00	33250	20230410	-53.38	15000	20231027	3.33	21300	-27.23	20240104	15270	1.51	20240415	31100	-50.16	20230420	15000	3.33	20231027	4.30	N	382840	100	15 억	184302	N	N	1	N	N
97	20240415	091111	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15460	-460	5	-2.89	74151790	4763	11.72	15600	15800	15450	20650	11150	15920	15568.30	1.21	-77	16306	16112	16016	15822	15726	16065	15775	15	4730	100	11780	10	1	15271581	2361	42.13	1.95	12	0.03	367.00	7939.00	33250	20230410	-53.50	15000	20231027	3.07	21300	-27.42	20240104	15450	0.06	20240415	31100	-50.29	20230420	15000	3.07	20231027	4.30	N	382840	100	15 억	184302	N	N	1	N	N
98	20240412	161101	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15920	-160	5	-1.00	648852740	40430	136.56	16010	16210	15920	20900	11260	16080	16048.72	1.27	-9981	16400	16240	16110	15950	15820	16320	16030	15	4820	100	11890	10	1	15271581	2431	43.38	2.01	12	0.26	367.00	7939.00	33250	20230410	-52.12	15000	20231027	6.13	21300	-25.26	20240104	15920	0.00	20240412	31100	-48.81	20230420	15000	6.13	20231027	4.32	N	382840	100	15 억	194408	N	N	1	N	N
99	20240412	151106	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15970	-110	5	-0.68	556971670	34667	117.09	16010	16210	15970	20900	11260	16080	16066.18	1.27	-9660	16400	16240	16110	15950	15820	16320	16030	15	4820	100	11890	10	1	15271581	2439	43.51	2.01	12	0.23	367.00	7939.00	33250	20230410	-51.97	15000	20231027	6.47	21300	-25.02	20240104	15970	0.00	20240412	31100	-48.65	20230420	15000	6.47	20231027	4.32	N	382840	100	15 억	194408	N	N	7	N	N
100	20240412	141102	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16030	-50	5	-0.31	466984850	29043	98.10	16010	16210	15980	20900	11260	16080	16079.07	1.27	-8440	16400	16240	16110	15950	15820	16320	16030	15	4820	100	11890	10	1	15271581	2448	43.68	2.02	12	0.19	367.00	7939.00	33250	20230410	-51.79	15000	20231027	6.87	21300	-24.74	20240104	15980	0.31	20240412	31100	-48.46	20230420	15000	6.87	20231027	4.32	N	382840	100	15 억	194408	N	N	7	N	N
101	20240412	131051	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16060	-20	5	-0.12	411753590	25605	86.48	16010	16210	15980	20900	11260	16080	16081.00	1.27	-7595	16400	16240	16110	15950	15820	16320	16030	15	4820	100	11890	10	1	15271581	2453	43.76	2.02	12	0.17	367.00	7939.00	33250	20230410	-51.70	15000	20231027	7.07	21300	-24.60	20240104	15980	0.50	20240412	31100	-48.36	20230420	15000	7.07	20231027	4.32	N	382840	100	15 억	194408	N	N	7	N	N
102	20240412	121057	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16120	40	2	0.25	338539140	21037	71.05	16010	16210	15980	20900	11260	16080	16092.80	1.27	-4378	16400	16240	16110	15950	15820	16320	16030	15	4820	100	11890	10	1	15271581	2462	43.92	2.03	12	0.14	367.00	7939.00	33250	20230410	-51.52	15000	20231027	7.47	21300	-24.32	20240104	15980	0.88	20240412	31100	-48.17	20230420	15000	7.47	20231027	4.32	N	382840	100	15 억	194408	N	N	7	N	N
103	20240412	111056	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16150	70	2	0.44	227382570	14148	47.79	16010	16210	15980	20900	11260	16080	16071.47	1.27	-2027	16400	16240	16110	15950	15820	16320	16030	15	4820	100	11890	10	1	15271581	2466	44.01	2.03	12	0.09	367.00	7939.00	33250	20230410	-51.43	15000	20231027	7.67	21300	-24.18	20240104	15980	1.06	20240412	31100	-48.07	20230420	15000	7.67	20231027	4.32	N	382840	100	15 억	194408	N	N	7	N	N
104	20240412	101058	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16150	70	2	0.44	184337140	11483	38.78	16010	16210	15980	20900	11260	16080	16052.07	1.27	-2115	16400	16240	16110	15950	15820	16320	16030	15	4820	100	11890	10	1	15271581	2466	44.01	2.03	12	0.08	367.00	7939.00	33250	20230410	-51.43	15000	20231027	7.67	21300	-24.18	20240104	15980	1.06	20240412	31100	-48.07	20230420	15000	7.67	20231027	4.32	N	382840	100	15 억	194408	N	N	7	N	N
105	20240412	091059	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15980	-100	5	-0.62	91750490	5716	19.31	16010	16210	15980	20900	11260	16080	16049.38	1.27	-2482	16400	16240	16110	15950	15820	16320	16030	15	4820	100	11890	10	1	15271581	2440	43.54	2.01	12	0.04	367.00	7939.00	33250	20230410	-51.94	15000	20231027	6.53	21300	-24.98	20240104	15980	0.00	20240412	31100	-48.62	20230420	15000	6.53	20231027	4.32	N	382840	100	15 억	194408	N	N	7	N	N
106	20240411	161055	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16080	-300	5	-1.83	466186010	28965	74.63	16060	16270	15980	21250	11470	16380	16094.84	1.28	-685	16820	16600	16480	16260	16140	16710	16370	15	4870	100	12120	10	1	15271581	2456	43.81	2.03	12	0.19	367.00	7939.00	33250	20230410	-51.64	15000	20231027	7.20	21300	-24.51	20240104	15980	0.63	20240411	31650	-49.19	20230411	15000	7.20	20231027	4.31	N	382840	100	15 억	195144	N	N	7	N	N
107	20240411	151057	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16070	-310	5	-1.89	427497830	26558	68.43	16060	16270	15980	21250	11470	16380	16096.76	1.28	-164	16820	16600	16480	16260	16140	16710	16370	15	4870	100	12120	10	1	15271581	2454	43.79	2.02	12	0.17	367.00	7939.00	33250	20230410	-51.67	15000	20231027	7.13	21300	-24.55	20240104	15980	0.56	20240411	31650	-49.23	20230411	15000	7.13	20231027	4.31	N	382840	100	15 억	195144	N	N	198	N	N
108	20240411	141055	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16140	-240	5	-1.47	366926140	22791	58.72	16060	16270	15980	21250	11470	16380	16099.61	1.28	154	16820	16600	16480	16260	16140	16710	16370	15	4870	100	12120	10	1	15271581	2465	43.98	2.03	12	0.15	367.00	7939.00	33250	20230410	-51.46	15000	20231027	7.60	21300	-24.23	20240104	15980	1.00	20240411	31650	-49.00	20230411	15000	7.60	20231027	4.31	N	382840	100	15 억	195144	N	N	198	N	N
109	20240411	131042	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16130	-250	5	-1.53	294439930	18296	47.14	16060	16270	15980	21250	11470	16380	16093.13	1.28	0	16820	16600	16480	16260	16140	16710	16370	15	4870	100	12120	10	1	15271581	2463	43.95	2.03	12	0.12	367.00	7939.00	33250	20230410	-51.49	15000	20231027	7.53	21300	-24.27	20240104	15980	0.94	20240411	31650	-49.04	20230411	15000	7.53	20231027	4.31	N	382840	100	15 억	195144	N	N	198	N	N
110	20240411	121057	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16110	-270	5	-1.65	257646230	16012	41.26	16060	16270	15980	21250	11470	16380	16090.82	1.28	149	16820	16600	16480	16260	16140	16710	16370	15	4870	100	12120	10	1	15271581	2460	43.90	2.03	12	0.10	367.00	7939.00	33250	20230410	-51.55	15000	20231027	7.40	21300	-24.37	20240104	15980	0.81	20240411	31650	-49.10	20230411	15000	7.40	20231027	4.31	N	382840	100	15 억	195144	N	N	198	N	N
111	20240411	111046	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16140	-240	5	-1.47	195180660	12135	31.27	16060	16270	15980	21250	11470	16380	16084.11	1.28	405	16820	16600	16480	16260	16140	16710	16370	15	4870	100	12120	10	1	15271581	2465	43.98	2.03	12	0.08	367.00	7939.00	33250	20230410	-51.46	15000	20231027	7.60	21300	-24.23	20240104	15980	1.00	20240411	31650	-49.00	20230411	15000	7.60	20231027	4.31	N	382840	100	15 억	195144	N	N	198	N	N
112	20240411	101052	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16150	-230	5	-1.40	154660200	9629	24.81	16060	16270	15980	21250	11470	16380	16061.92	1.28	516	16820	16600	16480	16260	16140	16710	16370	15	4870	100	12120	10	1	15271581	2466	44.01	2.03	12	0.06	367.00	7939.00	33250	20230410	-51.43	15000	20231027	7.67	21300	-24.18	20240104	15980	1.06	20240411	31650	-48.97	20230411	15000	7.67	20231027	4.31	N	382840	100	15 억	195144	N	N	198	N	N
113	20240411	091052	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16170	-210	5	-1.28	89087110	5555	14.31	16060	16270	15980	21250	11470	16380	16037.28	1.28	958	16820	16600	16480	16260	16140	16710	16370	15	4870	100	12120	10	1	15271581	2469	44.06	2.04	12	0.04	367.00	7939.00	33250	20230410	-51.37	15000	20231027	7.80	21300	-24.08	20240104	15980	1.19	20240411	31650	-48.91	20230411	15000	7.80	20231027	4.31	N	382840	100	15 억	195144	N	N	198	N	N
114	20240409	161035	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16380	20	2	0.12	638995020	38724	54.89	16360	16700	16360	21250	11460	16360	16501.71	1.33	-8346	16993	16676	16413	16096	15833	16545	15965	15	4890	100	12100	10	1	15271581	2501	44.63	2.06	12	0.25	367.00	7939.00	33250	20230410	-50.74	15000	20231027	9.20	21300	-23.10	20240104	16120	1.61	20240126	33250	-50.74	20230410	15000	9.20	20231027	4.31	N	382840	100	15 억	203553	N	N	198	N	N
115	20240409	151039	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16440	80	2	0.49	572427140	34665	49.14	16360	16700	16360	21250	11460	16360	16513.12	1.33	-8023	16993	16676	16413	16096	15833	16545	15965	15	4890	100	12100	10	1	15271581	2511	44.80	2.07	12	0.23	367.00	7939.00	33250	20230410	-50.56	15000	20231027	9.60	21300	-22.82	20240104	16120	1.99	20240126	33250	-50.56	20230410	15000	9.60	20231027	4.31	N	382840	100	15 억	203553	N	N	0	N	N
116	20240409	141044	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16510	150	2	0.92	490043380	29680	42.07	16360	16700	16360	21250	11460	16360	16510.90	1.33	-6008	16993	16676	16413	16096	15833	16545	15965	15	4890	100	12100	10	1	15271581	2521	44.99	2.08	12	0.19	367.00	7939.00	33250	20230410	-50.35	15000	20231027	10.07	21300	-22.49	20240104	16120	2.42	20240126	33250	-50.35	20230410	15000	10.07	20231027	4.31	N	382840	100	15 억	203553	N	N	0	N	N
117	20240409	131037	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16470	110	2	0.67	432565290	26194	37.13	16360	16700	16360	21250	11460	16360	16513.91	1.33	-5505	16993	16676	16413	16096	15833	16545	15965	15	4890	100	12100	10	1	15271581	2515	44.88	2.07	12	0.17	367.00	7939.00	33250	20230410	-50.47	15000	20231027	9.80	21300	-22.68	20240104	16120	2.17	20240126	33250	-50.47	20230410	15000	9.80	20231027	4.31	N	382840	100	15 억	203553	N	N	0	N	N
118	20240409	121043	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16420	60	2	0.37	387723570	23472	33.27	16360	16700	16360	21250	11460	16360	16518.56	1.33	-5445	16993	16676	16413	16096	15833	16545	15965	15	4890	100	12100	10	1	15271581	2508	44.74	2.07	12	0.15	367.00	7939.00	33250	20230410	-50.62	15000	20231027	9.47	21300	-22.91	20240104	16120	1.86	20240126	33250	-50.62	20230410	15000	9.47	20231027	4.31	N	382840	100	15 억	203553	N	N	0	N	N
119	20240409	111040	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16500	140	2	0.86	337299160	20402	28.92	16360	16700	16360	21250	11460	16360	16532.65	1.33	-4044	16993	16676	16413	16096	15833	16545	15965	15	4890	100	12100	10	1	15271581	2520	44.96	2.08	12	0.13	367.00	7939.00	33250	20230410	-50.38	15000	20231027	10.00	21300	-22.54	20240104	16120	2.36	20240126	33250	-50.38	20230410	15000	10.00	20231027	4.31	N	382840	100	15 억	203553	N	N	0	N	N
120	20240409	101033	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16620	260	2	1.59	185462800	11196	15.87	16360	16700	16360	21250	11460	16360	16565.09	1.33	1270	16993	16676	16413	16096	15833	16545	15965	15	4890	100	12100	10	1	15271581	2538	45.29	2.09	12	0.07	367.00	7939.00	33250	20230410	-50.02	15000	20231027	10.80	21300	-21.97	20240104	16120	3.10	20240126	33250	-50.02	20230410	15000	10.80	20231027	4.31	N	382840	100	15 억	203553	N	N	0	N	N
121	20240409	091054	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16540	180	2	1.10	63479510	3866	5.48	16360	16550	16360	21250	11460	16360	16419.95	1.33	2171	16993	16676	16413	16096	15833	16545	15965	15	4890	100	12100	10	1	15271581	2526	45.07	2.08	12	0.03	367.00	7939.00	33250	20230410	-50.26	15000	20231027	10.27	21300	-22.35	20240104	16120	2.61	20240126	33250	-50.26	20230410	15000	10.27	20231027	4.31	N	382840	100	15 억	203553	N	N	0	N	N
122	20240408	161032	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16360	-350	5	-2.09	1150336890	70434	186.12	16730	16730	16150	21700	11700	16710	16332.02	1.37	-6130	17136	16922	16786	16572	16436	17030	16680	15	4990	100	12360	10	1	15271581	2498	44.58	2.06	12	0.46	367.00	7939.00	33250	20230410	-50.80	15000	20231027	9.07	21300	-23.19	20240104	16120	1.49	20240126	33250	-50.80	20230410	15000	9.07	20231027	4.34	N	382840	100	15 억	209952	N	N	6	N	N
123	20240408	151041	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16430	-280	5	-1.68	1088723870	66670	176.18	16730	16730	16150	21700	11700	16710	16330.03	1.37	-6465	17136	16922	16786	16572	16436	17030	16680	15	4990	100	12360	10	1	15271581	2509	44.77	2.07	12	0.44	367.00	7939.00	33250	20230410	-50.59	15000	20231027	9.53	21300	-22.86	20240104	16120	1.92	20240126	33250	-50.59	20230410	15000	9.53	20231027	4.34	N	382840	100	15 억	209952	N	N	6	N	N
124	20240408	141039	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16570	-140	5	-0.84	987713380	60524	159.93	16730	16730	16150	21700	11700	16710	16319.35	1.37	-6930	17136	16922	16786	16572	16436	17030	16680	15	4990	100	12360	10	1	15271581	2531	45.15	2.09	12	0.40	367.00	7939.00	33250	20230410	-50.17	15000	20231027	10.47	21300	-22.21	20240104	16120	2.79	20240126	33250	-50.17	20230410	15000	10.47	20231027	4.34	N	382840	100	15 억	209952	N	N	6	N	N
125	20240408	131033	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16500	-210	5	-1.26	906003210	55594	146.91	16730	16730	16150	21700	11700	16710	16296.77	1.37	-6326	17136	16922	16786	16572	16436	17030	16680	15	4990	100	12360	10	1	15271581	2520	44.96	2.08	12	0.36	367.00	7939.00	33250	20230410	-50.38	15000	20231027	10.00	21300	-22.54	20240104	16120	2.36	20240126	33250	-50.38	20230410	15000	10.00	20231027	4.34	N	382840	100	15 억	209952	N	N	6	N	N
126	20240408	121041	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16530	-180	5	-1.08	819610660	50357	133.07	16730	16730	16150	21700	11700	16710	16275.99	1.37	-5214	17136	16922	16786	16572	16436	17030	16680	15	4990	100	12360	10	1	15271581	2524	45.04	2.08	12	0.33	367.00	7939.00	33250	20230410	-50.29	15000	20231027	10.20	21300	-22.39	20240104	16120	2.54	20240126	33250	-50.29	20230410	15000	10.20	20231027	4.34	N	382840	100	15 억	209952	N	N	6	N	N
127	20240408	111042	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16170	-540	5	-3.23	677245770	41632	110.01	16730	16730	16150	21700	11700	16710	16267.41	1.37	-8774	17136	16922	16786	16572	16436	17030	16680	15	4990	100	12360	10	1	15271581	2469	44.06	2.04	12	0.27	367.00	7939.00	33250	20230410	-51.37	15000	20231027	7.80	21300	-24.08	20240104	16120	0.31	20240126	33250	-51.37	20230410	15000	7.80	20231027	4.34	N	382840	100	15 억	209952	N	N	6	N	N
128	20240408	101029	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16220	-490	5	-2.93	514653940	31584	83.46	16730	16730	16160	21700	11700	16710	16294.74	1.37	-7140	17136	16922	16786	16572	16436	17030	16680	15	4990	100	12360	10	1	15271581	2477	44.20	2.04	12	0.21	367.00	7939.00	33250	20230410	-51.22	15000	20231027	8.13	21300	-23.85	20240104	16120	0.62	20240126	33250	-51.22	20230410	15000	8.13	20231027	4.34	N	382840	100	15 억	209952	N	N	6	N	N
129	20240408	091041	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16380	-330	5	-1.97	137459660	8325	22.00	16730	16730	16380	21700	11700	16710	16511.62	1.37	-5024	17136	16922	16786	16572	16436	17030	16680	15	4990	100	12360	10	1	15271581	2501	44.63	2.06	12	0.05	367.00	7939.00	33250	20230410	-50.74	15000	20231027	9.20	21300	-23.10	20240104	16120	1.61	20240126	33250	-50.74	20230410	15000	9.20	20231027	4.34	N	382840	100	15 억	209952	N	N	6	N	N
130	20240405	161035	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	16710	-150	5	-0.89	622127740	37137	61.77	16700	17000	16650	21900	11810	16860	16752.25	1.41	-4742	17413	17136	16903	16626	16393	17020	16510	15	5040	100	12470	10	1	15271581	2552	45.53	2.10	12	0.24	367.00	7939.00	33250	20230410	-49.74	15000	20231027	11.40	21300	-21.55	20240104	16120	3.66	20240126	33250	-49.74	20230410	15000	11.40	20231027	4.42	N	382840	100	15 억	214698	N	N	6	N	N
131	20240405	151032	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	16700	-160	5	-0.95	574627480	34293	57.04	16700	17000	16650	21900	11810	16860	16756.41	1.41	-4302	17413	17136	16903	16626	16393	17020	16510	15	5040	100	12470	10	1	15271581	2550	45.50	2.10	12	0.22	367.00	7939.00	33250	20230410	-49.77	15000	20231027	11.33	21300	-21.60	20240104	16120	3.60	20240126	33250	-49.77	20230410	15000	11.33	20231027	4.42	N	382840	100	15 억	214698	N	N	15	N	N
132	20240405	141030	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	16700	-160	5	-0.95	530757520	31662	52.66	16700	17000	16650	21900	11810	16860	16763.23	1.41	-4278	17413	17136	16903	16626	16393	17020	16510	15	5040	100	12470	10	1	15271581	2550	45.50	2.10	12	0.21	367.00	7939.00	33250	20230410	-49.77	15000	20231027	11.33	21300	-21.60	20240104	16120	3.60	20240126	33250	-49.77	20230410	15000	11.33	20231027	4.42	N	382840	100	15 억	214698	N	N	15	N	N
133	20240405	131026	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	16710	-150	5	-0.89	421576660	25118	41.78	16700	17000	16650	21900	11810	16860	16783.85	1.41	-3451	17413	17136	16903	16626	16393	17020	16510	15	5040	100	12470	10	1	15271581	2552	45.53	2.10	12	0.16	367.00	7939.00	33250	20230410	-49.74	15000	20231027	11.40	21300	-21.55	20240104	16120	3.66	20240126	33250	-49.74	20230410	15000	11.40	20231027	4.42	N	382840	100	15 억	214698	N	N	15	N	N
134	20240405	121030	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	16700	-160	5	-0.95	380925520	22683	37.73	16700	17000	16650	21900	11810	16860	16793.44	1.41	-3003	17413	17136	16903	16626	16393	17020	16510	15	5040	100	12470	10	1	15271581	2550	45.50	2.10	12	0.15	367.00	7939.00	33250	20230410	-49.77	15000	20231027	11.33	21300	-21.60	20240104	16120	3.60	20240126	33250	-49.77	20230410	15000	11.33	20231027	4.42	N	382840	100	15 억	214698	N	N	15	N	N
135	20240405	111039	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	16760	-100	5	-0.59	261510540	15546	25.86	16700	17000	16650	21900	11810	16860	16821.73	1.41	-2494	17413	17136	16903	16626	16393	17020	16510	15	5040	100	12470	10	1	15271581	2560	45.67	2.11	12	0.10	367.00	7939.00	33250	20230410	-49.59	15000	20231027	11.73	21300	-21.31	20240104	16120	3.97	20240126	33250	-49.59	20230410	15000	11.73	20231027	4.42	N	382840	100	15 억	214698	N	N	15	N	N
136	20240405	100904	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	16900	40	2	0.24	181348180	10785	17.94	16700	17000	16650	21900	11810	16860	16814.85	1.41	1017	17413	17136	16903	16626	16393	17020	16510	15	5040	100	12470	10	1	15271581	2581	46.05	2.13	12	0.07	367.00	7939.00	33250	20230410	-49.17	15000	20231027	12.67	21300	-20.66	20240104	16120	4.84	20240126	33250	-49.17	20230410	15000	12.67	20231027	4.42	N	382840	100	15 억	214698	N	N	15	N	N
137	20240405	091018	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	16710	-150	5	-0.89	59175520	3543	5.89	16700	16780	16650	21900	11810	16860	16702.09	1.41	646	17413	17136	16903	16626	16393	17020	16510	15	5040	100	12470	10	1	15271581	2552	45.53	2.10	12	0.02	367.00	7939.00	33250	20230410	-49.74	15000	20231027	11.40	21300	-21.55	20240104	16120	3.66	20240126	33250	-49.74	20230410	15000	11.40	20231027	4.42	N	382840	100	15 억	214698	N	N	15	N	N
138	20240404	161014	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	16860	-90	5	-0.53	1002329020	59499	78.47	16980	17180	16670	22000	11870	16950	16846.14	1.44	-5833	17656	17302	17086	16732	16516	17195	16625	15	5050	100	12540	10	1	15271581	2575	45.94	2.12	12	0.39	367.00	7939.00	33250	20230410	-49.29	15000	20231027	12.40	21300	-20.85	20240104	16120	4.59	20240126	33250	-49.29	20230410	15000	12.40	20231027	4.46	N	382840	100	15 억	220093	N	N	15	N	N
139	20240404	151013	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	16820	-130	5	-0.77	972631220	57737	76.15	16980	17180	16670	22000	11870	16950	16845.89	1.44	-6014	17656	17302	17086	16732	16516	17195	16625	15	5050	100	12540	10	1	15271581	2569	45.83	2.12	12	0.38	367.00	7939.00	33250	20230410	-49.41	15000	20231027	12.13	21300	-21.03	20240104	16120	4.34	20240126	33250	-49.41	20230410	15000	12.13	20231027	4.46	N	382840	100	15 억	220093	N	N	47	N	N
140	20240404	141022	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	16820	-130	5	-0.77	900283670	53437	70.48	16980	17180	16670	22000	11870	16950	16847.57	1.44	-6016	17656	17302	17086	16732	16516	17195	16625	15	5050	100	12540	10	1	15271581	2569	45.83	2.12	12	0.35	367.00	7939.00	33250	20230410	-49.41	15000	20231027	12.13	21300	-21.03	20240104	16120	4.34	20240126	33250	-49.41	20230410	15000	12.13	20231027	4.46	N	382840	100	15 억	220093	N	N	47	N	N
141	20240404	131008	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	16700	-250	5	-1.47	770254940	45687	60.26	16980	17180	16700	22000	11870	16950	16859.39	1.44	-7865	17656	17302	17086	16732	16516	17195	16625	15	5050	100	12540	10	1	15271581	2550	45.50	2.10	12	0.30	367.00	7939.00	33250	20230410	-49.77	15000	20231027	11.33	21300	-21.60	20240104	16120	3.60	20240126	33250	-49.77	20230410	15000	11.33	20231027	4.46	N	382840	100	15 억	220093	N	N	47	N	N
142	20240404	121014	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	16720	-230	5	-1.36	627442260	37144	48.99	16980	17180	16720	22000	11870	16950	16892.16	1.44	-9480	17656	17302	17086	16732	16516	17195	16625	15	5050	100	12540	10	1	15271581	2553	45.56	2.11	12	0.24	367.00	7939.00	33250	20230410	-49.71	15000	20231027	11.47	21300	-21.50	20240104	16120	3.72	20240126	33250	-49.71	20230410	15000	11.47	20231027	4.46	N	382840	100	15 억	220093	N	N	47	N	N
143	20240404	111016	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	16770	-180	5	-1.06	548911950	32455	42.81	16980	17180	16720	22000	11870	16950	16913.02	1.44	-8593	17656	17302	17086	16732	16516	17195	16625	15	5050	100	12540	10	1	15271581	2561	45.69	2.11	12	0.21	367.00	7939.00	33250	20230410	-49.56	15000	20231027	11.80	21300	-21.27	20240104	16120	4.03	20240126	33250	-49.56	20230410	15000	11.80	20231027	4.46	N	382840	100	15 억	220093	N	N	47	N	N
144	20240404	101013	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	16980	30	2	0.18	301773910	17762	23.43	16980	17180	16900	22000	11870	16950	16989.86	1.44	-8413	17656	17302	17086	16732	16516	17195	16625	15	5050	100	12540	10	1	15271581	2593	46.27	2.14	12	0.12	367.00	7939.00	33250	20230410	-48.93	15000	20231027	13.20	21300	-20.28	20240104	16120	5.33	20240126	33250	-48.93	20230410	15000	13.20	20231027	4.46	N	382840	100	15 억	220093	N	N	47	N	N
145	20240404	091017	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	17110	160	2	0.94	34852120	2045	2.70	16980	17180	16980	22000	11870	16950	17042.60	1.44	656	17656	17302	17086	16732	16516	17195	16625	15	5050	100	12540	10	1	15271581	2613	46.62	2.16	12	0.01	367.00	7939.00	33250	20230410	-48.54	15000	20231027	14.07	21300	-19.67	20240104	16120	6.14	20240126	33250	-48.54	20230410	15000	14.07	20231027	4.46	N	382840	100	15 억	220093	N	N	47	N	N
146	20240403	161012	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	16950	-490	5	-2.81	1276765310	75197	62.18	17170	17440	16870	22650	12210	17440	16979.08	1.45	-571	18493	17966	17703	17176	16913	17835	17045	15	5210	100	12900	10	1	15271581	2589	46.19	2.14	12	0.49	367.00	7939.00	33250	20230410	-49.02	15000	20231027	13.00	21300	-20.42	20240104	16120	5.15	20240126	33250	-49.02	20230410	15000	13.00	20231027	4.50	N	382840	100	15 억	220857	N	N	47	N	N
147	20240403	151013	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	16960	-480	5	-2.75	1214085070	71500	59.12	17170	17440	16870	22650	12210	17440	16980.18	1.45	-538	18493	17966	17703	17176	16913	17835	17045	15	5210	100	12900	10	1	15271581	2590	46.21	2.14	12	0.47	367.00	7939.00	33250	20230410	-48.99	15000	20231027	13.07	21300	-20.38	20240104	16120	5.21	20240126	33250	-48.99	20230410	15000	13.07	20231027	4.50	N	382840	100	15 억	220857	N	N	13	N	N
148	20240403	141001	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	17060	-380	5	-2.18	1056210080	62203	51.43	17170	17440	16870	22650	12210	17440	16980.01	1.45	-403	18493	17966	17703	17176	16913	17835	17045	15	5210	100	12900	10	1	15271581	2605	46.49	2.15	12	0.41	367.00	7939.00	33250	20230410	-48.69	15000	20231027	13.73	21300	-19.91	20240104	16120	5.83	20240126	33250	-48.69	20230410	15000	13.73	20231027	4.50	N	382840	100	15 억	220857	N	N	13	N	N
149	20240403	131008	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	17060	-380	5	-2.18	937261920	55221	45.66	17170	17440	16870	22650	12210	17440	16972.88	1.45	75	18493	17966	17703	17176	16913	17835	17045	15	5210	100	12900	10	1	15271581	2605	46.49	2.15	12	0.36	367.00	7939.00	33250	20230410	-48.69	15000	20231027	13.73	21300	-19.91	20240104	16120	5.83	20240126	33250	-48.69	20230410	15000	13.73	20231027	4.50	N	382840	100	15 억	220857	N	N	13	N	N
150	20240403	121001	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	16950	-490	5	-2.81	892723560	52599	43.49	17170	17440	16870	22650	12210	17440	16972.21	1.45	154	18493	17966	17703	17176	16913	17835	17045	15	5210	100	12900	10	1	15271581	2589	46.19	2.14	12	0.34	367.00	7939.00	33250	20230410	-49.02	15000	20231027	13.00	21300	-20.42	20240104	16120	5.15	20240126	33250	-49.02	20230410	15000	13.00	20231027	4.50	N	382840	100	15 억	220857	N	N	13	N	N
151	20240403	111009	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	16950	-490	5	-2.81	703035950	41384	34.22	17170	17440	16870	22650	12210	17440	16988.06	1.45	-577	18493	17966	17703	17176	16913	17835	17045	15	5210	100	12900	10	1	15271581	2589	46.19	2.14	12	0.27	367.00	7939.00	33250	20230410	-49.02	15000	20231027	13.00	21300	-20.42	20240104	16120	5.15	20240126	33250	-49.02	20230410	15000	13.00	20231027	4.50	N	382840	100	15 억	220857	N	N	13	N	N
152	20240403	101008	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	17000	-440	5	-2.52	614530760	36170	29.91	17170	17440	16870	22650	12210	17440	16990.01	1.45	-869	18493	17966	17703	17176	16913	17835	17045	15	5210	100	12900	10	1	15271581	2596	46.32	2.14	12	0.24	367.00	7939.00	33250	20230410	-48.87	15000	20231027	13.33	21300	-20.19	20240104	16120	5.46	20240126	33250	-48.87	20230410	15000	13.33	20231027	4.50	N	382840	100	15 억	220857	N	N	13	N	N
153	20240403	091009	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	16940	-500	5	-2.87	252357110	14787	12.23	17170	17440	16910	22650	12210	17440	17066.02	1.45	-2760	18493	17966	17703	17176	16913	17835	17045	15	5210	100	12900	10	1	15271581	2587	46.16	2.13	12	0.10	367.00	7939.00	33250	20230410	-49.05	15000	20231027	12.93	21300	-20.47	20240104	16120	5.09	20240126	33250	-49.05	20230410	15000	12.93	20231027	4.50	N	382840	100	15 억	220857	N	N	13	N	N
154	20240402	160955	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	17440	-750	5	-4.12	2132025400	120509	207.58	18190	18230	17440	23600	12740	18190	17693.41	1.56	-16702	18456	18322	18186	18052	17916	18390	18120	15	5410	100	13460	10	1	15271581	2663	47.52	2.20	12	0.79	367.00	7939.00	33250	20230410	-47.55	15000	20231027	16.27	21300	-18.12	20240104	16120	8.19	20240126	33250	-47.55	20230410	15000	16.27	20231027	4.65	N	382840	100	15 억	237968	N	N	13	N	N
155	20240402	151002	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	17490	-700	5	-3.85	2047830490	115685	199.27	18190	18230	17440	23600	12740	18190	17701.78	1.56	-16343	18456	18322	18186	18052	17916	18390	18120	15	5410	100	13460	10	1	15271581	2671	47.66	2.20	12	0.76	367.00	7939.00	33250	20230410	-47.40	15000	20231027	16.60	21300	-17.89	20240104	16120	8.50	20240126	33250	-47.40	20230410	15000	16.60	20231027	4.65	N	382840	100	15 억	237968	N	N	0	N	N
156	20240402	141005	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	17540	-650	5	-3.57	1804988150	101792	175.34	18190	18230	17470	23600	12740	18190	17732.12	1.56	-14590	18456	18322	18186	18052	17916	18390	18120	15	5410	100	13460	10	1	15271581	2679	47.79	2.21	12	0.67	367.00	7939.00	33250	20230410	-47.25	15000	20231027	16.93	21300	-17.65	20240104	16120	8.81	20240126	33250	-47.25	20230410	15000	16.93	20231027	4.65	N	382840	100	15 억	237968	N	N	0	N	N
157	20240402	130949	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	17540	-650	5	-3.57	1601175740	90161	155.31	18190	18230	17500	23600	12740	18190	17759.07	1.56	-13969	18456	18322	18186	18052	17916	18390	18120	15	5410	100	13460	10	1	15271581	2679	47.79	2.21	12	0.59	367.00	7939.00	33250	20230410	-47.25	15000	20231027	16.93	21300	-17.65	20240104	16120	8.81	20240126	33250	-47.25	20230410	15000	16.93	20231027	4.65	N	382840	100	15 억	237968	N	N	0	N	N
158	20240402	120949	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	17610	-580	5	-3.19	1318494360	74066	127.58	18190	18230	17600	23600	12740	18190	17801.61	1.56	-14708	18456	18322	18186	18052	17916	18390	18120	15	5410	100	13460	10	1	15271581	2689	47.98	2.22	12	0.48	367.00	7939.00	33250	20230410	-47.04	15000	20231027	17.40	21300	-17.32	20240104	16120	9.24	20240126	33250	-47.04	20230410	15000	17.40	20231027	4.65	N	382840	100	15 억	237968	N	N	0	N	N
159	20240402	110950	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	17690	-500	5	-2.75	1067931530	59863	103.12	18190	18230	17680	23600	12740	18190	17839.59	1.56	-15146	18456	18322	18186	18052	17916	18390	18120	15	5410	100	13460	10	1	15271581	2702	48.20	2.23	12	0.39	367.00	7939.00	33250	20230410	-46.80	15000	20231027	17.93	21300	-16.95	20240104	16120	9.74	20240126	33250	-46.80	20230410	15000	17.93	20231027	4.65	N	382840	100	15 억	237968	N	N	0	N	N
160	20240402	100954	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	17760	-430	5	-2.36	740551120	41391	71.30	18190	18230	17750	23600	12740	18190	17891.60	1.56	-12702	18456	18322	18186	18052	17916	18390	18120	15	5410	100	13460	10	1	15271581	2712	48.39	2.24	12	0.27	367.00	7939.00	33250	20230410	-46.59	15000	20231027	18.40	21300	-16.62	20240104	16120	10.17	20240126	33250	-46.59	20230410	15000	18.40	20231027	4.65	N	382840	100	15 억	237968	N	N	0	N	N
161	20240402	090951	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	17920	-270	5	-1.48	162862560	9019	15.54	18190	18230	17920	23600	12740	18190	18057.72	1.56	-5271	18456	18322	18186	18052	17916	18390	18120	15	5410	100	13460	10	1	15271581	2737	48.83	2.26	12	0.06	367.00	7939.00	33250	20230410	-46.11	15000	20231027	19.47	21300	-15.87	20240104	16120	11.17	20240126	33250	-46.11	20230410	15000	19.47	20231027	4.65	N	382840	100	15 억	237968	N	N	0	N	N
162	20240401	160949	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	18190	0	3	0.00	1036688300	56998	88.98	18050	18320	18050	23600	12740	18190	18188.15	1.49	9768	18756	18472	18296	18012	17836	18385	17925	15	5410	100	13460	10	1	15271581	2778	49.56	2.29	12	0.37	367.00	7939.00	33250	20230410	-45.29	15000	20231027	21.27	21300	-14.60	20240104	16120	12.84	20240126	33250	-45.29	20230410	15000	21.27	20231027	4.70	N	382840	100	15 억	228198	N	N	0	N	N
163	20240401	150953	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	18180	-10	5	-0.05	939336100	51645	80.62	18050	18320	18050	23600	12740	18190	18188.33	1.49	8312	18756	18472	18296	18012	17836	18385	17925	15	5410	100	13460	10	1	15271581	2776	49.54	2.29	12	0.34	367.00	7939.00	33250	20230410	-45.32	15000	20231027	21.20	21300	-14.65	20240104	16120	12.78	20240126	33250	-45.32	20230410	15000	21.20	20231027	4.70	N	382840	100	15 억	228198	N	N	0	N	N
164	20240401	140947	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	18200	10	2	0.05	826439230	45428	70.92	18050	18320	18050	23600	12740	18190	18192.29	1.49	7640	18756	18472	18296	18012	17836	18385	17925	15	5410	100	13460	10	1	15271581	2779	49.59	2.29	12	0.30	367.00	7939.00	33250	20230410	-45.26	15000	20231027	21.33	21300	-14.55	20240104	16120	12.90	20240126	33250	-45.26	20230410	15000	21.33	20231027	4.70	N	382840	100	15 억	228198	N	N	0	N	N
165	20240401	130944	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	18200	10	2	0.05	731160390	40184	62.73	18050	18320	18050	23600	12740	18190	18195.31	1.49	6977	18756	18472	18296	18012	17836	18385	17925	15	5410	100	13460	10	1	15271581	2779	49.59	2.29	12	0.26	367.00	7939.00	33250	20230410	-45.26	15000	20231027	21.33	21300	-14.55	20240104	16120	12.90	20240126	33250	-45.26	20230410	15000	21.33	20231027	4.70	N	382840	100	15 억	228198	N	N	0	N	N
166	20240401	120950	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	18100	-90	5	-0.49	666216490	36606	57.15	18050	18320	18050	23600	12740	18190	18199.65	1.49	6497	18756	18472	18296	18012	17836	18385	17925	15	5410	100	13460	10	1	15271581	2764	49.32	2.28	12	0.24	367.00	7939.00	33250	20230410	-45.56	15000	20231027	20.67	21300	-15.02	20240104	16120	12.28	20240126	33250	-45.56	20230410	15000	20.67	20231027	4.70	N	382840	100	15 억	228198	N	N	0	N	N
167	20240401	110949	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	18220	30	2	0.16	505619780	27759	43.34	18050	18320	18050	23600	12740	18190	18214.63	1.49	5173	18756	18472	18296	18012	17836	18385	17925	15	5410	100	13460	10	1	15271581	2782	49.65	2.29	12	0.18	367.00	7939.00	33250	20230410	-45.20	15000	20231027	21.47	21300	-14.46	20240104	16120	13.03	20240126	33250	-45.20	20230410	15000	21.47	20231027	4.70	N	382840	100	15 억	228198	N	N	0	N	N
168	20240401	100946	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	18290	100	2	0.55	344368220	18931	29.55	18050	18300	18050	23600	12740	18190	18190.70	1.49	8591	18756	18472	18296	18012	17836	18385	17925	15	5410	100	13460	10	1	15271581	2793	49.84	2.30	12	0.12	367.00	7939.00	33250	20230410	-44.99	15000	20231027	21.93	21300	-14.13	20240104	16120	13.46	20240126	33250	-44.99	20230410	15000	21.93	20231027	4.70	N	382840	100	15 억	228198	N	N	0	N	N
169	20240401	090945	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	18170	-20	5	-0.11	105994640	5848	9.13	18050	18200	18050	23600	12740	18190	18124.94	1.49	2164	18756	18472	18296	18012	17836	18385	17925	15	5410	100	13460	10	1	15271581	2775	49.51	2.29	12	0.04	367.00	7939.00	33250	20230410	-45.35	15000	20231027	21.13	21300	-14.69	20240104	16120	12.72	20240126	33250	-45.35	20230410	15000	21.13	20231027	4.70	N	382840	100	15 억	228198	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History