KissMeData/060310/price/prices-20240401.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240430,160603,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2600,0,3,0.00,989688005,378958,86.10,2620,2640,2575,3380,1820,2600,2611.61,1.39,0,-41727,2656,2627,2596,2567,2536,2642,2582,243,780,500,1660,5,1,48536642,1262,86.67,2.75,03,0.78,30.00,947.00,4795,20240110,-45.78,2055,20231031,26.52,4795,-45.78,20240110,2485,4.63,20240102,4795,-45.78,20240110,2055,26.52,20231031,7.34,N,060310,500,242 억,,673613,N,N,0,N,00,N
20240430,150614,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2610,10,2,0.38,949235445,363403,82.56,2620,2640,2575,3380,1820,2600,2612.07,1.39,0,-41955,2656,2627,2596,2567,2536,2642,2582,243,780,500,1660,5,1,48536642,1267,87.00,2.76,03,0.75,30.00,947.00,4795,20240110,-45.57,2055,20231031,27.01,4795,-45.57,20240110,2485,5.03,20240102,4795,-45.57,20240110,2055,27.01,20231031,7.34,N,060310,500,242 억,,673613,N,N,0,N,00,N
20240430,140614,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2610,10,2,0.38,815644005,312021,70.89,2620,2640,2575,3380,1820,2600,2614.07,1.39,0,-33035,2656,2627,2596,2567,2536,2642,2582,243,780,500,1660,5,1,48536642,1267,87.00,2.76,03,0.64,30.00,947.00,4795,20240110,-45.57,2055,20231031,27.01,4795,-45.57,20240110,2485,5.03,20240102,4795,-45.57,20240110,2055,27.01,20231031,7.34,N,060310,500,242 억,,673613,N,N,0,N,00,N
20240430,130613,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2615,15,2,0.58,690111455,263907,59.96,2620,2640,2575,3380,1820,2600,2614.98,1.39,0,-30563,2656,2627,2596,2567,2536,2642,2582,243,780,500,1660,5,1,48536642,1269,87.17,2.76,03,0.54,30.00,947.00,4795,20240110,-45.46,2055,20231031,27.25,4795,-45.46,20240110,2485,5.23,20240102,4795,-45.46,20240110,2055,27.25,20231031,7.34,N,060310,500,242 억,,673613,N,N,0,N,00,N
20240430,120614,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2630,30,2,1.15,557332755,213125,48.42,2620,2640,2575,3380,1820,2600,2615.05,1.39,0,-32761,2656,2627,2596,2567,2536,2642,2582,243,780,500,1660,5,1,48536642,1277,87.67,2.78,03,0.44,30.00,947.00,4795,20240110,-45.15,2055,20231031,27.98,4795,-45.15,20240110,2485,5.84,20240102,4795,-45.15,20240110,2055,27.98,20231031,7.34,N,060310,500,242 억,,673613,N,N,0,N,00,N
20240430,110612,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2625,25,2,0.96,457101175,174993,39.76,2620,2635,2575,3380,1820,2600,2612.11,1.39,0,-29385,2656,2627,2596,2567,2536,2642,2582,243,780,500,1660,5,1,48536642,1274,87.50,2.77,03,0.36,30.00,947.00,4795,20240110,-45.26,2055,20231031,27.74,4795,-45.26,20240110,2485,5.63,20240102,4795,-45.26,20240110,2055,27.74,20231031,7.34,N,060310,500,242 억,,673613,N,N,0,N,00,N
20240430,100611,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2620,20,2,0.77,327510520,125352,28.48,2620,2635,2575,3380,1820,2600,2612.73,1.39,0,-20207,2656,2627,2596,2567,2536,2642,2582,243,780,500,1660,5,1,48536642,1272,87.33,2.77,03,0.26,30.00,947.00,4795,20240110,-45.36,2055,20231031,27.49,4795,-45.36,20240110,2485,5.43,20240102,4795,-45.36,20240110,2055,27.49,20231031,7.34,N,060310,500,242 억,,673613,N,N,0,N,00,N
20240430,090621,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2590,-10,5,-0.38,121565135,46752,10.62,2620,2620,2575,3380,1820,2600,2600.21,1.39,0,-28586,2656,2627,2596,2567,2536,2642,2582,243,780,500,1660,5,1,48536642,1257,86.33,2.73,03,0.10,30.00,947.00,4795,20240110,-45.99,2055,20231031,26.03,4795,-45.99,20240110,2485,4.23,20240102,4795,-45.99,20240110,2055,26.03,20231031,7.34,N,060310,500,242 억,,673613,N,N,0,N,00,N
20240429,160601,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2600,20,2,0.78,1131474835,435709,57.44,2585,2625,2565,3350,1810,2580,2596.81,1.25,0,61979,2736,2657,2611,2532,2486,2635,2510,243,770,500,1650,5,1,48536642,1262,86.67,2.75,03,0.90,30.00,947.00,4795,20240110,-45.78,2055,20231031,26.52,4795,-45.78,20240110,2485,4.63,20240102,4795,-45.78,20240110,2055,26.52,20231031,7.25,N,060310,500,242 억,,605786,N,N,0,N,00,N
20240429,150611,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2610,30,2,1.16,1048820085,403939,53.25,2585,2625,2565,3350,1810,2580,2596.48,1.25,0,51699,2736,2657,2611,2532,2486,2635,2510,243,770,500,1650,5,1,48536642,1267,87.00,2.76,03,0.83,30.00,947.00,4795,20240110,-45.57,2055,20231031,27.01,4795,-45.57,20240110,2485,5.03,20240102,4795,-45.57,20240110,2055,27.01,20231031,7.25,N,060310,500,242 억,,605786,N,N,0,N,00,N
20240429,140550,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2615,35,2,1.36,939780595,362092,47.74,2585,2625,2565,3350,1810,2580,2595.42,1.25,0,36276,2736,2657,2611,2532,2486,2635,2510,243,770,500,1650,5,1,48536642,1269,87.17,2.76,03,0.75,30.00,947.00,4795,20240110,-45.46,2055,20231031,27.25,4795,-45.46,20240110,2485,5.23,20240102,4795,-45.46,20240110,2055,27.25,20231031,7.25,N,060310,500,242 억,,605786,N,N,0,N,00,N
20240429,130612,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2595,15,2,0.58,764883135,294858,38.87,2585,2625,2565,3350,1810,2580,2594.07,1.25,0,-9677,2736,2657,2611,2532,2486,2635,2510,243,770,500,1650,5,1,48536642,1260,86.50,2.74,03,0.61,30.00,947.00,4795,20240110,-45.88,2055,20231031,26.28,4795,-45.88,20240110,2485,4.43,20240102,4795,-45.88,20240110,2055,26.28,20231031,7.25,N,060310,500,242 억,,605786,N,N,0,N,00,N
20240429,120611,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2585,5,2,0.19,694305285,267612,35.28,2585,2625,2565,3350,1810,2580,2594.45,1.25,0,-14166,2736,2657,2611,2532,2486,2635,2510,243,770,500,1650,5,1,48536642,1255,86.17,2.73,03,0.55,30.00,947.00,4795,20240110,-46.09,2055,20231031,25.79,4795,-46.09,20240110,2485,4.02,20240102,4795,-46.09,20240110,2055,25.79,20231031,7.25,N,060310,500,242 억,,605786,N,N,0,N,00,N
20240429,110558,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2580,0,3,0.00,618749835,238469,31.44,2585,2625,2565,3350,1810,2580,2594.68,1.25,0,-11798,2736,2657,2611,2532,2486,2635,2510,243,770,500,1650,5,1,48536642,1252,86.00,2.72,03,0.49,30.00,947.00,4795,20240110,-46.19,2055,20231031,25.55,4795,-46.19,20240110,2485,3.82,20240102,4795,-46.19,20240110,2055,25.55,20231031,7.25,N,060310,500,242 억,,605786,N,N,0,N,00,N
20240429,100611,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2600,20,2,0.78,334070815,128271,16.91,2585,2625,2585,3350,1810,2580,2604.41,1.25,0,-22609,2736,2657,2611,2532,2486,2635,2510,243,770,500,1650,5,1,48536642,1262,86.67,2.75,03,0.26,30.00,947.00,4795,20240110,-45.78,2055,20231031,26.52,4795,-45.78,20240110,2485,4.63,20240102,4795,-45.78,20240110,2055,26.52,20231031,7.25,N,060310,500,242 억,,605786,N,N,0,N,00,N
20240429,090611,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2600,20,2,0.78,35630920,13734,1.81,2585,2610,2585,3350,1810,2580,2594.36,1.25,0,3533,2736,2657,2611,2532,2486,2635,2510,243,770,500,1650,5,1,48536642,1262,86.67,2.75,03,0.03,30.00,947.00,4795,20240110,-45.78,2055,20231031,26.52,4795,-45.78,20240110,2485,4.63,20240102,4795,-45.78,20240110,2055,26.52,20231031,7.25,N,060310,500,242 억,,605786,N,N,0,N,00,N
20240426,160609,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2580,-60,5,-2.27,1945305585,748030,115.48,2650,2690,2565,3430,1850,2640,2600.62,0.94,0,140244,2773,2706,2673,2606,2573,2690,2590,243,790,500,1680,5,1,48536642,1252,86.00,2.72,03,1.54,30.00,947.00,4795,20240110,-46.19,2055,20231031,25.55,4795,-46.19,20240110,2485,3.82,20240102,4795,-46.19,20240110,2055,25.55,20231031,7.35,N,060310,500,242 억,,457493,N,N,0,N,00,N
20240426,150610,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2600,-40,5,-1.52,1787205775,686839,106.03,2650,2690,2565,3430,1850,2640,2602.07,0.94,0,129509,2773,2706,2673,2606,2573,2690,2590,243,790,500,1680,5,1,48536642,1262,86.67,2.75,03,1.42,30.00,947.00,4795,20240110,-45.78,2055,20231031,26.52,4795,-45.78,20240110,2485,4.63,20240102,4795,-45.78,20240110,2055,26.52,20231031,7.35,N,060310,500,242 억,,457493,N,N,0,N,00,N
20240426,140607,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2600,-40,5,-1.52,1352242595,518589,80.06,2650,2690,2570,3430,1850,2640,2607.54,0.94,0,95147,2773,2706,2673,2606,2573,2690,2590,243,790,500,1680,5,1,48536642,1262,86.67,2.75,03,1.07,30.00,947.00,4795,20240110,-45.78,2055,20231031,26.52,4795,-45.78,20240110,2485,4.63,20240102,4795,-45.78,20240110,2055,26.52,20231031,7.35,N,060310,500,242 억,,457493,N,N,0,N,00,N
20240426,130607,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2600,-40,5,-1.52,1177214595,451354,69.68,2650,2690,2570,3430,1850,2640,2608.18,0.94,0,77930,2773,2706,2673,2606,2573,2690,2590,243,790,500,1680,5,1,48536642,1262,86.67,2.75,03,0.93,30.00,947.00,4795,20240110,-45.78,2055,20231031,26.52,4795,-45.78,20240110,2485,4.63,20240102,4795,-45.78,20240110,2055,26.52,20231031,7.35,N,060310,500,242 억,,457493,N,N,0,N,00,N
20240426,120607,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2610,-30,5,-1.14,1052103455,403333,62.27,2650,2690,2570,3430,1850,2640,2608.52,0.94,0,68360,2773,2706,2673,2606,2573,2690,2590,243,790,500,1680,5,1,48536642,1267,87.00,2.76,03,0.83,30.00,947.00,4795,20240110,-45.57,2055,20231031,27.01,4795,-45.57,20240110,2485,5.03,20240102,4795,-45.57,20240110,2055,27.01,20231031,7.35,N,060310,500,242 억,,457493,N,N,0,N,00,N
20240426,110607,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2590,-50,5,-1.89,882678875,338300,52.23,2650,2690,2570,3430,1850,2640,2609.16,0.94,0,40494,2773,2706,2673,2606,2573,2690,2590,243,790,500,1680,5,1,48536642,1257,86.33,2.73,03,0.70,30.00,947.00,4795,20240110,-45.99,2055,20231031,26.03,4795,-45.99,20240110,2485,4.23,20240102,4795,-45.99,20240110,2055,26.03,20231031,7.35,N,060310,500,242 억,,457493,N,N,0,N,00,N
20240426,100606,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2620,-20,5,-0.76,316588930,119411,18.43,2650,2690,2610,3430,1850,2640,2651.25,0.94,0,18662,2773,2706,2673,2606,2573,2690,2590,243,790,500,1680,5,1,48536642,1272,87.33,2.77,03,0.25,30.00,947.00,4795,20240110,-45.36,2055,20231031,27.49,4795,-45.36,20240110,2485,5.43,20240102,4795,-45.36,20240110,2055,27.49,20231031,7.35,N,060310,500,242 억,,457493,N,N,0,N,00,N
20240426,090610,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2675,35,2,1.33,103618340,38836,6.00,2650,2690,2640,3430,1850,2640,2668.10,0.94,0,12064,2773,2706,2673,2606,2573,2690,2590,243,790,500,1680,5,1,48536642,1298,89.17,2.82,03,0.08,30.00,947.00,4795,20240110,-44.21,2055,20231031,30.17,4795,-44.21,20240110,2485,7.65,20240102,4795,-44.21,20240110,2055,30.17,20231031,7.35,N,060310,500,242 억,,457493,N,N,0,N,00,N
20240425,160603,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2640,-80,5,-2.94,1710906160,638643,139.63,2725,2740,2640,3535,1905,2720,2679.04,1.08,0,-65383,2780,2750,2725,2695,2670,2765,2710,243,815,500,1740,5,1,48536642,1281,88.00,2.79,03,1.32,30.00,947.00,4795,20240110,-44.94,2055,20231031,28.47,4795,-44.94,20240110,2485,6.24,20240102,4795,-44.94,20240110,2055,28.47,20231031,7.33,N,060310,500,242 억,,522943,N,N,0,N,00,N
20240425,150608,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2650,-70,5,-2.57,1583332835,590400,129.08,2725,2740,2645,3535,1905,2720,2681.80,1.08,0,-62919,2780,2750,2725,2695,2670,2765,2710,243,815,500,1740,5,1,48536642,1286,88.33,2.80,03,1.22,30.00,947.00,4795,20240110,-44.73,2055,20231031,28.95,4795,-44.73,20240110,2485,6.64,20240102,4795,-44.73,20240110,2055,28.95,20231031,7.33,N,060310,500,242 억,,522943,N,N,0,N,00,N
20240425,140604,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2660,-60,5,-2.21,1367751420,509059,111.30,2725,2740,2650,3535,1905,2720,2686.82,1.08,0,-64997,2780,2750,2725,2695,2670,2765,2710,243,815,500,1740,5,1,48536642,1291,88.67,2.81,03,1.05,30.00,947.00,4795,20240110,-44.53,2055,20231031,29.44,4795,-44.53,20240110,2485,7.04,20240102,4795,-44.53,20240110,2055,29.44,20231031,7.33,N,060310,500,242 억,,522943,N,N,0,N,00,N
20240425,130607,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2665,-55,5,-2.02,1223447935,454757,99.43,2725,2740,2650,3535,1905,2720,2690.33,1.08,0,-61213,2780,2750,2725,2695,2670,2765,2710,243,815,500,1740,5,1,48536642,1294,88.83,2.81,03,0.94,30.00,947.00,4795,20240110,-44.42,2055,20231031,29.68,4795,-44.42,20240110,2485,7.24,20240102,4795,-44.42,20240110,2055,29.68,20231031,7.33,N,060310,500,242 억,,522943,N,N,0,N,00,N
20240425,120603,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2670,-50,5,-1.84,940525430,348324,76.16,2725,2740,2665,3535,1905,2720,2700.15,1.08,0,-48148,2780,2750,2725,2695,2670,2765,2710,243,815,500,1740,5,1,48536642,1296,89.00,2.82,03,0.72,30.00,947.00,4795,20240110,-44.32,2055,20231031,29.93,4795,-44.32,20240110,2485,7.44,20240102,4795,-44.32,20240110,2055,29.93,20231031,7.33,N,060310,500,242 억,,522943,N,N,0,N,00,N
20240425,110605,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2675,-45,5,-1.65,826895080,305761,66.85,2725,2740,2670,3535,1905,2720,2704.38,1.08,0,-48010,2780,2750,2725,2695,2670,2765,2710,243,815,500,1740,5,1,48536642,1298,89.17,2.82,03,0.63,30.00,947.00,4795,20240110,-44.21,2055,20231031,30.17,4795,-44.21,20240110,2485,7.65,20240102,4795,-44.21,20240110,2055,30.17,20231031,7.33,N,060310,500,242 억,,522943,N,N,0,N,00,N
20240425,100604,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2730,10,2,0.37,328265060,120478,26.34,2725,2740,2705,3535,1905,2720,2724.69,1.08,0,-11514,2780,2750,2725,2695,2670,2765,2710,243,815,500,1740,5,1,48536642,1325,91.00,2.88,03,0.25,30.00,947.00,4795,20240110,-43.07,2055,20231031,32.85,4795,-43.07,20240110,2485,9.86,20240102,4795,-43.07,20240110,2055,32.85,20231031,7.33,N,060310,500,242 억,,522943,N,N,0,N,00,N
20240425,090607,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2720,0,3,0.00,158188695,58093,12.70,2725,2735,2705,3535,1905,2720,2723.03,1.08,0,-19345,2780,2750,2725,2695,2670,2765,2710,243,815,500,1740,5,1,48536642,1320,90.67,2.87,03,0.12,30.00,947.00,4795,20240110,-43.27,2055,20231031,32.36,4795,-43.27,20240110,2485,9.46,20240102,4795,-43.27,20240110,2055,32.36,20231031,7.33,N,060310,500,242 억,,522943,N,N,0,N,00,N
20240424,160601,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2720,25,2,0.93,1215621960,446052,81.31,2700,2755,2700,3500,1890,2695,2725.55,0.93,0,70322,2815,2755,2725,2665,2635,2740,2650,243,805,500,1720,5,1,48536642,1320,90.67,2.87,03,0.92,30.00,947.00,4795,20240110,-43.27,2055,20231031,32.36,4795,-43.27,20240110,2485,9.46,20240102,4795,-43.27,20240110,2055,32.36,20231031,7.40,N,060310,500,242 억,,452621,N,N,0,N,00,N
20240424,150603,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2720,25,2,0.93,1087669500,399024,72.74,2700,2755,2700,3500,1890,2695,2725.85,0.93,0,71102,2815,2755,2725,2665,2635,2740,2650,243,805,500,1720,5,1,48536642,1320,90.67,2.87,03,0.82,30.00,947.00,4795,20240110,-43.27,2055,20231031,32.36,4795,-43.27,20240110,2485,9.46,20240102,4795,-43.27,20240110,2055,32.36,20231031,7.40,N,060310,500,242 억,,452621,N,N,0,N,00,N
20240424,140602,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2725,30,2,1.11,947492680,347493,63.34,2700,2755,2700,3500,1890,2695,2726.69,0.93,0,71953,2815,2755,2725,2665,2635,2740,2650,243,805,500,1720,5,1,48536642,1323,90.83,2.88,03,0.72,30.00,947.00,4795,20240110,-43.17,2055,20231031,32.60,4795,-43.17,20240110,2485,9.66,20240102,4795,-43.17,20240110,2055,32.60,20231031,7.40,N,060310,500,242 억,,452621,N,N,0,N,00,N
20240424,130608,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2725,30,2,1.11,865065775,317291,57.84,2700,2755,2700,3500,1890,2695,2726.45,0.93,0,71953,2815,2755,2725,2665,2635,2740,2650,243,805,500,1720,5,1,48536642,1323,90.83,2.88,03,0.65,30.00,947.00,4795,20240110,-43.17,2055,20231031,32.60,4795,-43.17,20240110,2485,9.66,20240102,4795,-43.17,20240110,2055,32.60,20231031,7.40,N,060310,500,242 억,,452621,N,N,0,N,00,N
20240424,120604,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2735,40,2,1.48,813199945,298297,54.38,2700,2755,2700,3500,1890,2695,2726.18,0.93,0,71008,2815,2755,2725,2665,2635,2740,2650,243,805,500,1720,5,1,48536642,1327,91.17,2.89,03,0.61,30.00,947.00,4795,20240110,-42.96,2055,20231031,33.09,4795,-42.96,20240110,2485,10.06,20240102,4795,-42.96,20240110,2055,33.09,20231031,7.40,N,060310,500,242 억,,452621,N,N,0,N,00,N
20240424,110602,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2730,35,2,1.30,759201670,278538,50.77,2700,2755,2700,3500,1890,2695,2725.71,0.93,0,74831,2815,2755,2725,2665,2635,2740,2650,243,805,500,1720,5,1,48536642,1325,91.00,2.88,03,0.57,30.00,947.00,4795,20240110,-43.07,2055,20231031,32.85,4795,-43.07,20240110,2485,9.86,20240102,4795,-43.07,20240110,2055,32.85,20231031,7.40,N,060310,500,242 억,,452621,N,N,0,N,00,N
20240424,100601,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2745,50,2,1.86,616847075,226572,41.30,2700,2750,2700,3500,1890,2695,2722.57,0.93,0,73472,2815,2755,2725,2665,2635,2740,2650,243,805,500,1720,5,1,48536642,1332,91.50,2.90,03,0.47,30.00,947.00,4795,20240110,-42.75,2055,20231031,33.58,4795,-42.75,20240110,2485,10.46,20240102,4795,-42.75,20240110,2055,33.58,20231031,7.40,N,060310,500,242 억,,452621,N,N,0,N,00,N
20240424,090603,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2705,10,2,0.37,121164495,44732,8.15,2700,2720,2700,3500,1890,2695,2708.80,0.93,0,18849,2815,2755,2725,2665,2635,2740,2650,243,805,500,1720,5,1,48536642,1313,90.17,2.86,03,0.09,30.00,947.00,4795,20240110,-43.59,2055,20231031,31.63,4795,-43.59,20240110,2485,8.85,20240102,4795,-43.59,20240110,2055,31.63,20231031,7.40,N,060310,500,242 억,,452621,N,N,0,N,00,N
20240423,160540,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2695,-40,5,-1.46,1414227055,517439,92.92,2765,2785,2695,3555,1915,2735,2733.45,0.99,0,-27831,2818,2776,2748,2706,2678,2762,2692,243,820,500,1750,5,1,48536642,1308,89.83,2.85,03,1.07,30.00,947.00,4795,20240110,-43.80,2055,20231031,31.14,4795,-43.80,20240110,2485,8.45,20240102,4795,-43.80,20240110,2055,31.14,20231031,7.51,N,060310,500,242 억,,480202,N,N,0,N,00,N
20240423,150600,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2715,-20,5,-0.73,1189102640,434102,77.96,2765,2785,2710,3555,1915,2735,2739.22,0.99,0,-22625,2818,2776,2748,2706,2678,2762,2692,243,820,500,1750,5,1,48536642,1318,90.50,2.87,03,0.89,30.00,947.00,4795,20240110,-43.38,2055,20231031,32.12,4795,-43.38,20240110,2485,9.26,20240102,4795,-43.38,20240110,2055,32.12,20231031,7.51,N,060310,500,242 억,,480202,N,N,0,N,00,N
20240423,140601,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2730,-5,5,-0.18,1054665025,384635,69.08,2765,2785,2715,3555,1915,2735,2741.99,0.99,0,-24071,2818,2776,2748,2706,2678,2762,2692,243,820,500,1750,5,1,48536642,1325,91.00,2.88,03,0.79,30.00,947.00,4795,20240110,-43.07,2055,20231031,32.85,4795,-43.07,20240110,2485,9.86,20240102,4795,-43.07,20240110,2055,32.85,20231031,7.51,N,060310,500,242 억,,480202,N,N,0,N,00,N
20240423,130559,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2720,-15,5,-0.55,931631775,339396,60.95,2765,2785,2715,3555,1915,2735,2744.97,0.99,0,-23760,2818,2776,2748,2706,2678,2762,2692,243,820,500,1750,5,1,48536642,1320,90.67,2.87,03,0.70,30.00,947.00,4795,20240110,-43.27,2055,20231031,32.36,4795,-43.27,20240110,2485,9.46,20240102,4795,-43.27,20240110,2055,32.36,20231031,7.51,N,060310,500,242 억,,480202,N,N,0,N,00,N
20240423,120559,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2730,-5,5,-0.18,723126250,262840,47.20,2765,2785,2730,3555,1915,2735,2751.20,0.99,0,-23786,2818,2776,2748,2706,2678,2762,2692,243,820,500,1750,5,1,48536642,1325,91.00,2.88,03,0.54,30.00,947.00,4795,20240110,-43.07,2055,20231031,32.85,4795,-43.07,20240110,2485,9.86,20240102,4795,-43.07,20240110,2055,32.85,20231031,7.51,N,060310,500,242 억,,480202,N,N,0,N,00,N
20240423,110601,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2730,-5,5,-0.18,570283670,206965,37.17,2765,2785,2730,3555,1915,2735,2755.46,0.99,0,-22610,2818,2776,2748,2706,2678,2762,2692,243,820,500,1750,5,1,48536642,1325,91.00,2.88,03,0.43,30.00,947.00,4795,20240110,-43.07,2055,20231031,32.85,4795,-43.07,20240110,2485,9.86,20240102,4795,-43.07,20240110,2055,32.85,20231031,7.51,N,060310,500,242 억,,480202,N,N,0,N,00,N
20240423,100600,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2760,25,2,0.91,365869660,132589,23.81,2765,2785,2740,3555,1915,2735,2759.43,0.99,0,-1542,2818,2776,2748,2706,2678,2762,2692,243,820,500,1750,5,1,48536642,1340,92.00,2.91,03,0.27,30.00,947.00,4795,20240110,-42.44,2055,20231031,34.31,4795,-42.44,20240110,2485,11.07,20240102,4795,-42.44,20240110,2055,34.31,20231031,7.51,N,060310,500,242 억,,480202,N,N,0,N,00,N
20240423,090600,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2765,30,2,1.10,25072885,9076,1.63,2765,2765,2755,3555,1915,2735,2762.55,0.99,0,-1126,2818,2776,2748,2706,2678,2762,2692,243,820,500,1750,5,1,48536642,1342,92.17,2.92,03,0.02,30.00,947.00,4795,20240110,-42.34,2055,20231031,34.55,4795,-42.34,20240110,2485,11.27,20240102,4795,-42.34,20240110,2055,34.55,20231031,7.51,N,060310,500,242 억,,480202,N,N,0,N,00,N
20240422,160558,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2735,-15,5,-0.55,1490401035,542451,25.14,2750,2790,2720,3575,1925,2750,2747.56,1.00,0,-5419,2996,2872,2796,2672,2596,2835,2635,243,825,500,1760,5,1,48536642,1327,91.17,2.89,03,1.12,30.00,947.00,4795,20240110,-42.96,2055,20231031,33.09,4795,-42.96,20240110,2485,10.06,20240102,4795,-42.96,20240110,2055,33.09,20231031,7.58,N,060310,500,242 억,,485621,N,N,0,N,00,N
20240422,150558,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2735,-15,5,-0.55,1355267815,492975,22.85,2750,2790,2720,3575,1925,2750,2749.16,1.00,0,-6047,2996,2872,2796,2672,2596,2835,2635,243,825,500,1760,5,1,48536642,1327,91.17,2.89,03,1.02,30.00,947.00,4795,20240110,-42.96,2055,20231031,33.09,4795,-42.96,20240110,2485,10.06,20240102,4795,-42.96,20240110,2055,33.09,20231031,7.58,N,060310,500,242 억,,485621,N,N,0,N,00,N
20240422,140557,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2740,-10,5,-0.36,1070170035,388558,18.01,2750,2790,2740,3575,1925,2750,2754.22,1.00,0,-16586,2996,2872,2796,2672,2596,2835,2635,243,825,500,1760,5,1,48536642,1330,91.33,2.89,03,0.80,30.00,947.00,4795,20240110,-42.86,2055,20231031,33.33,4795,-42.86,20240110,2485,10.26,20240102,4795,-42.86,20240110,2055,33.33,20231031,7.58,N,060310,500,242 억,,485621,N,N,0,N,00,N
20240422,130556,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2755,5,2,0.18,880093455,319332,14.80,2750,2790,2745,3575,1925,2750,2756.07,1.00,0,-11191,2996,2872,2796,2672,2596,2835,2635,243,825,500,1760,5,1,48536642,1337,91.83,2.91,03,0.66,30.00,947.00,4795,20240110,-42.54,2055,20231031,34.06,4795,-42.54,20240110,2485,10.87,20240102,4795,-42.54,20240110,2055,34.06,20231031,7.58,N,060310,500,242 억,,485621,N,N,0,N,00,N
20240422,120556,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2755,5,2,0.18,781326925,283421,13.14,2750,2790,2745,3575,1925,2750,2756.80,1.00,0,-15078,2996,2872,2796,2672,2596,2835,2635,243,825,500,1760,5,1,48536642,1337,91.83,2.91,03,0.58,30.00,947.00,4795,20240110,-42.54,2055,20231031,34.06,4795,-42.54,20240110,2485,10.87,20240102,4795,-42.54,20240110,2055,34.06,20231031,7.58,N,060310,500,242 억,,485621,N,N,0,N,00,N
20240422,110556,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2760,10,2,0.36,632951360,229526,10.64,2750,2790,2745,3575,1925,2750,2757.69,1.00,0,-15657,2996,2872,2796,2672,2596,2835,2635,243,825,500,1760,5,1,48536642,1340,92.00,2.91,03,0.47,30.00,947.00,4795,20240110,-42.44,2055,20231031,34.31,4795,-42.44,20240110,2485,11.07,20240102,4795,-42.44,20240110,2055,34.31,20231031,7.58,N,060310,500,242 억,,485621,N,N,0,N,00,N
20240422,100557,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2760,10,2,0.36,486633280,176428,8.18,2750,2790,2745,3575,1925,2750,2758.31,1.00,0,-1458,2996,2872,2796,2672,2596,2835,2635,243,825,500,1760,5,1,48536642,1340,92.00,2.91,03,0.36,30.00,947.00,4795,20240110,-42.44,2055,20231031,34.31,4795,-42.44,20240110,2485,11.07,20240102,4795,-42.44,20240110,2055,34.31,20231031,7.58,N,060310,500,242 억,,485621,N,N,0,N,00,N
20240422,090556,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2775,25,2,0.91,125985175,45580,2.11,2750,2790,2745,3575,1925,2750,2764.44,1.00,0,1171,2996,2872,2796,2672,2596,2835,2635,243,825,500,1760,5,1,48536642,1347,92.50,2.93,03,0.09,30.00,947.00,4795,20240110,-42.13,2055,20231031,35.04,4795,-42.13,20240110,2485,11.67,20240102,4795,-42.13,20240110,2055,35.04,20231031,7.58,N,060310,500,242 억,,485621,N,N,0,N,00,N
20240419,160531,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2750,-125,5,-4.35,5938239720,2124929,167.38,2860,2920,2720,3735,2015,2875,2794.58,1.75,0,-363334,2958,2916,2858,2816,2758,2937,2837,243,860,500,1840,5,1,48536642,1335,91.67,2.90,03,4.38,30.00,947.00,4795,20240110,-42.65,2055,20231031,33.82,4795,-42.65,20240110,2485,10.66,20240102,4795,-42.65,20240110,2055,33.82,20231031,7.51,N,060310,500,242 억,,849954,N,N,0,N,00,N
20240419,150536,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2765,-110,5,-3.83,5730257185,2049435,161.44,2860,2920,2720,3735,2015,2875,2796.02,1.75,0,-365765,2958,2916,2858,2816,2758,2937,2837,243,860,500,1840,5,1,48536642,1342,92.17,2.92,03,4.22,30.00,947.00,4795,20240110,-42.34,2055,20231031,34.55,4795,-42.34,20240110,2485,11.27,20240102,4795,-42.34,20240110,2055,34.55,20231031,7.51,N,060310,500,242 억,,849954,N,N,0,N,00,N
20240419,140531,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2790,-85,5,-2.96,5525658045,1975612,155.62,2860,2920,2720,3735,2015,2875,2796.93,1.75,0,-365025,2958,2916,2858,2816,2758,2937,2837,243,860,500,1840,5,1,48536642,1354,93.00,2.95,03,4.07,30.00,947.00,4795,20240110,-41.81,2055,20231031,35.77,4795,-41.81,20240110,2485,12.27,20240102,4795,-41.81,20240110,2055,35.77,20231031,7.51,N,060310,500,242 억,,849954,N,N,0,N,00,N
20240419,130532,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2775,-100,5,-3.48,5253434800,1877989,147.93,2860,2920,2720,3735,2015,2875,2797.37,1.75,0,-357911,2958,2916,2858,2816,2758,2937,2837,243,860,500,1840,5,1,48536642,1347,92.50,2.93,03,3.87,30.00,947.00,4795,20240110,-42.13,2055,20231031,35.04,4795,-42.13,20240110,2485,11.67,20240102,4795,-42.13,20240110,2055,35.04,20231031,7.51,N,060310,500,242 억,,849954,N,N,0,N,00,N
20240419,120530,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2745,-130,5,-4.52,4977285000,1777560,140.02,2860,2920,2720,3735,2015,2875,2800.07,1.75,0,-369715,2958,2916,2858,2816,2758,2937,2837,243,860,500,1840,5,1,48536642,1332,91.50,2.90,03,3.66,30.00,947.00,4795,20240110,-42.75,2055,20231031,33.58,4795,-42.75,20240110,2485,10.46,20240102,4795,-42.75,20240110,2055,33.58,20231031,7.51,N,060310,500,242 억,,849954,N,N,0,N,00,N
20240419,110535,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2760,-115,5,-4.00,4172780335,1483395,116.85,2860,2920,2750,3735,2015,2875,2812.99,1.75,0,-342460,2958,2916,2858,2816,2758,2937,2837,243,860,500,1840,5,1,48536642,1340,92.00,2.91,03,3.06,30.00,947.00,4795,20240110,-42.44,2055,20231031,34.31,4795,-42.44,20240110,2485,11.07,20240102,4795,-42.44,20240110,2055,34.31,20231031,7.51,N,060310,500,242 억,,849954,N,N,0,N,00,N
20240419,100534,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2870,-5,5,-0.17,2456142940,866577,68.26,2860,2920,2775,3735,2015,2875,2834.30,1.75,0,-222540,2958,2916,2858,2816,2758,2937,2837,243,860,500,1840,5,1,48536642,1393,95.67,3.03,03,1.79,30.00,947.00,4795,20240110,-40.15,2055,20231031,39.66,4795,-40.15,20240110,2485,15.49,20240102,4795,-40.15,20240110,2055,39.66,20231031,7.51,N,060310,500,242 억,,849954,N,N,0,N,00,N
20240419,090530,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2840,-35,5,-1.22,153716990,53949,4.25,2860,2870,2835,3735,2015,2875,2849.30,1.75,0,848,2958,2916,2858,2816,2758,2937,2837,243,860,500,1840,5,1,48536642,1378,94.67,3.00,03,0.11,30.00,947.00,4795,20240110,-40.77,2055,20231031,38.20,4795,-40.77,20240110,2485,14.29,20240102,4795,-40.77,20240110,2055,38.20,20231031,7.51,N,060310,500,242 억,,849954,N,N,0,N,00,N
20240418,160529,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2875,10,2,0.35,3354944305,1175204,104.49,2845,2900,2800,3720,2010,2865,2854.60,1.54,0,97625,2998,2931,2893,2826,2788,2965,2860,243,855,500,1830,5,1,48536642,1395,95.83,3.04,03,2.42,30.00,947.00,4795,20240110,-40.04,2055,20231031,39.90,4795,-40.04,20240110,2485,15.69,20240102,4795,-40.04,20240110,2055,39.90,20231031,7.45,N,060310,500,242 억,,748999,N,N,0,N,00,N
20240418,150529,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2870,5,2,0.17,3151168455,1104258,98.18,2845,2900,2800,3720,2010,2865,2853.65,1.54,0,82732,2998,2931,2893,2826,2788,2965,2860,243,855,500,1830,5,1,48536642,1393,95.67,3.03,03,2.28,30.00,947.00,4795,20240110,-40.15,2055,20231031,39.66,4795,-40.15,20240110,2485,15.49,20240102,4795,-40.15,20240110,2055,39.66,20231031,7.45,N,060310,500,242 억,,748999,N,N,0,N,00,N
20240418,140533,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2820,-45,5,-1.57,2539213930,890147,79.14,2845,2900,2800,3720,2010,2865,2852.58,1.54,0,71797,2998,2931,2893,2826,2788,2965,2860,243,855,500,1830,5,1,48536642,1369,94.00,2.98,03,1.83,30.00,947.00,4795,20240110,-41.19,2055,20231031,37.23,4795,-41.19,20240110,2485,13.48,20240102,4795,-41.19,20240110,2055,37.23,20231031,7.45,N,060310,500,242 억,,748999,N,N,0,N,00,N
20240418,130530,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2845,-20,5,-0.70,1764631340,616450,54.81,2845,2900,2835,3720,2010,2865,2862.57,1.54,0,54204,2998,2931,2893,2826,2788,2965,2860,243,855,500,1830,5,1,48536642,1381,94.83,3.00,03,1.27,30.00,947.00,4795,20240110,-40.67,2055,20231031,38.44,4795,-40.67,20240110,2485,14.49,20240102,4795,-40.67,20240110,2055,38.44,20231031,7.45,N,060310,500,242 억,,748999,N,N,0,N,00,N
20240418,120530,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2870,5,2,0.17,1307504170,456097,40.55,2845,2900,2840,3720,2010,2865,2866.72,1.54,0,85686,2998,2931,2893,2826,2788,2965,2860,243,855,500,1830,5,1,48536642,1393,95.67,3.03,03,0.94,30.00,947.00,4795,20240110,-40.15,2055,20231031,39.66,4795,-40.15,20240110,2485,15.49,20240102,4795,-40.15,20240110,2055,39.66,20231031,7.45,N,060310,500,242 억,,748999,N,N,0,N,00,N
20240418,110530,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2870,5,2,0.17,1019654130,355519,31.61,2845,2900,2840,3720,2010,2865,2868.07,1.54,0,87725,2998,2931,2893,2826,2788,2965,2860,243,855,500,1830,5,1,48536642,1393,95.67,3.03,03,0.73,30.00,947.00,4795,20240110,-40.15,2055,20231031,39.66,4795,-40.15,20240110,2485,15.49,20240102,4795,-40.15,20240110,2055,39.66,20231031,7.45,N,060310,500,242 억,,748999,N,N,0,N,00,N
20240418,100532,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2885,20,2,0.70,741337285,258738,23.00,2845,2900,2840,3720,2010,2865,2865.20,1.54,0,55472,2998,2931,2893,2826,2788,2965,2860,243,855,500,1830,5,1,48536642,1400,96.17,3.05,03,0.53,30.00,947.00,4795,20240110,-39.83,2055,20231031,40.39,4795,-39.83,20240110,2485,16.10,20240102,4795,-39.83,20240110,2055,40.39,20231031,7.45,N,060310,500,242 억,,748999,N,N,0,N,00,N
20240418,090530,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2870,5,2,0.17,182112220,63725,5.67,2845,2900,2845,3720,2010,2865,2857.76,1.54,0,18784,2998,2931,2893,2826,2788,2965,2860,243,855,500,1830,5,1,48536642,1393,95.67,3.03,03,0.13,30.00,947.00,4795,20240110,-40.15,2055,20231031,39.66,4795,-40.15,20240110,2485,15.49,20240102,4795,-40.15,20240110,2055,39.66,20231031,7.45,N,060310,500,242 억,,748999,N,N,0,N,00,N
20240417,160524,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2865,25,2,0.88,3197330225,1102607,97.85,2855,2960,2855,3690,1990,2840,2899.99,1.42,0,58882,3010,2925,2875,2790,2740,2900,2765,243,850,500,1810,5,1,48536642,1391,95.50,3.03,03,2.27,30.00,947.00,4795,20240110,-40.25,2055,20231031,39.42,4795,-40.25,20240110,2485,15.29,20240102,4795,-40.25,20240110,2055,39.42,20231031,7.47,N,060310,500,242 억,,687960,N,N,0,N,00,N
20240417,150534,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2885,45,2,1.58,2901589700,999654,88.71,2855,2960,2855,3690,1990,2840,2902.59,1.42,0,42669,3010,2925,2875,2790,2740,2900,2765,243,850,500,1810,5,1,48536642,1400,96.17,3.05,03,2.06,30.00,947.00,4795,20240110,-39.83,2055,20231031,40.39,4795,-39.83,20240110,2485,16.10,20240102,4795,-39.83,20240110,2055,40.39,20231031,7.47,N,060310,500,242 억,,687960,N,N,0,N,00,N
20240417,140529,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2910,70,2,2.46,2666225805,918183,81.48,2855,2960,2855,3690,1990,2840,2903.81,1.42,0,43072,3010,2925,2875,2790,2740,2900,2765,243,850,500,1810,5,1,48536642,1412,97.00,3.07,03,1.89,30.00,947.00,4795,20240110,-39.31,2055,20231031,41.61,4795,-39.31,20240110,2485,17.10,20240102,4795,-39.31,20240110,2055,41.61,20231031,7.47,N,060310,500,242 억,,687960,N,N,0,N,00,N
20240417,130532,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2880,40,2,1.41,2391410940,823298,73.06,2855,2960,2855,3690,1990,2840,2904.67,1.42,0,56905,3010,2925,2875,2790,2740,2900,2765,243,850,500,1810,5,1,48536642,1398,96.00,3.04,03,1.70,30.00,947.00,4795,20240110,-39.94,2055,20231031,40.15,4795,-39.94,20240110,2485,15.90,20240102,4795,-39.94,20240110,2055,40.15,20231031,7.47,N,060310,500,242 억,,687960,N,N,0,N,00,N
20240417,120532,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2885,45,2,1.58,2243749835,772068,68.51,2855,2960,2855,3690,1990,2840,2906.16,1.42,0,63815,3010,2925,2875,2790,2740,2900,2765,243,850,500,1810,5,1,48536642,1400,96.17,3.05,03,1.59,30.00,947.00,4795,20240110,-39.83,2055,20231031,40.39,4795,-39.83,20240110,2485,16.10,20240102,4795,-39.83,20240110,2055,40.39,20231031,7.47,N,060310,500,242 억,,687960,N,N,0,N,00,N
20240417,110533,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2885,45,2,1.58,2023441415,695487,61.72,2855,2960,2855,3690,1990,2840,2909.39,1.42,0,103870,3010,2925,2875,2790,2740,2900,2765,243,850,500,1810,5,1,48536642,1400,96.17,3.05,03,1.43,30.00,947.00,4795,20240110,-39.83,2055,20231031,40.39,4795,-39.83,20240110,2485,16.10,20240102,4795,-39.83,20240110,2055,40.39,20231031,7.47,N,060310,500,242 억,,687960,N,N,0,N,00,N
20240417,100529,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2925,85,2,2.99,1609018535,552153,49.00,2855,2960,2855,3690,1990,2840,2914.08,1.42,0,126036,3010,2925,2875,2790,2740,2900,2765,243,850,500,1810,5,1,48536642,1420,97.50,3.09,03,1.14,30.00,947.00,4795,20240110,-39.00,2055,20231031,42.34,4795,-39.00,20240110,2485,17.71,20240102,4795,-39.00,20240110,2055,42.34,20231031,7.47,N,060310,500,242 억,,687960,N,N,0,N,00,N
20240417,090527,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2880,40,2,1.41,107367775,37370,3.32,2855,2890,2855,3690,1990,2840,2873.10,1.42,0,3891,3010,2925,2875,2790,2740,2900,2765,243,850,500,1810,5,1,48536642,1398,96.00,3.04,03,0.08,30.00,947.00,4795,20240110,-39.94,2055,20231031,40.15,4795,-39.94,20240110,2485,15.90,20240102,4795,-39.94,20240110,2055,40.15,20231031,7.47,N,060310,500,242 억,,687960,N,N,0,N,00,N
20240416,160531,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2840,-85,5,-2.91,3213000350,1116989,59.31,2900,2960,2825,3800,2050,2925,2876.58,1.62,0,-96443,3101,3012,2881,2792,2661,3057,2837,243,875,500,1870,5,1,48536642,1378,94.67,3.00,03,2.30,30.00,947.00,4795,20240110,-40.77,2055,20231031,38.20,4795,-40.77,20240110,2485,14.29,20240102,4795,-40.77,20240110,2055,38.20,20231031,7.50,N,060310,500,242 억,,784381,N,N,0,N,00,N
20240416,150528,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2855,-70,5,-2.39,3086149290,1072420,56.94,2900,2960,2825,3800,2050,2925,2877.68,1.62,0,-96595,3101,3012,2881,2792,2661,3057,2837,243,875,500,1870,5,1,48536642,1386,95.17,3.01,03,2.21,30.00,947.00,4795,20240110,-40.46,2055,20231031,38.93,4795,-40.46,20240110,2485,14.89,20240102,4795,-40.46,20240110,2055,38.93,20231031,7.50,N,060310,500,242 억,,784381,N,N,0,N,00,N
20240416,140528,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2855,-70,5,-2.39,2649499385,918830,48.79,2900,2960,2825,3800,2050,2925,2883.50,1.62,0,-134711,3101,3012,2881,2792,2661,3057,2837,243,875,500,1870,5,1,48536642,1386,95.17,3.01,03,1.89,30.00,947.00,4795,20240110,-40.46,2055,20231031,38.93,4795,-40.46,20240110,2485,14.89,20240102,4795,-40.46,20240110,2055,38.93,20231031,7.50,N,060310,500,242 억,,784381,N,N,0,N,00,N
20240416,130529,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2875,-50,5,-1.71,2518312685,872917,46.35,2900,2960,2825,3800,2050,2925,2884.88,1.62,0,-127757,3101,3012,2881,2792,2661,3057,2837,243,875,500,1870,5,1,48536642,1395,95.83,3.04,03,1.80,30.00,947.00,4795,20240110,-40.04,2055,20231031,39.90,4795,-40.04,20240110,2485,15.69,20240102,4795,-40.04,20240110,2055,39.90,20231031,7.50,N,060310,500,242 억,,784381,N,N,0,N,00,N
20240416,120531,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2850,-75,5,-2.56,2330171030,807284,42.87,2900,2960,2825,3800,2050,2925,2886.37,1.62,0,-128883,3101,3012,2881,2792,2661,3057,2837,243,875,500,1870,5,1,48536642,1383,95.00,3.01,03,1.66,30.00,947.00,4795,20240110,-40.56,2055,20231031,38.69,4795,-40.56,20240110,2485,14.69,20240102,4795,-40.56,20240110,2055,38.69,20231031,7.50,N,060310,500,242 억,,784381,N,N,0,N,00,N
20240416,110529,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2830,-95,5,-3.25,2072795610,716567,38.05,2900,2960,2830,3800,2050,2925,2892.61,1.62,0,-109415,3101,3012,2881,2792,2661,3057,2837,243,875,500,1870,5,1,48536642,1374,94.33,2.99,03,1.48,30.00,947.00,4795,20240110,-40.98,2055,20231031,37.71,4795,-40.98,20240110,2485,13.88,20240102,4795,-40.98,20240110,2055,37.71,20231031,7.50,N,060310,500,242 억,,784381,N,N,0,N,00,N
20240416,100523,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2875,-50,5,-1.71,1378096865,472896,25.11,2900,2960,2860,3800,2050,2925,2914.13,1.62,0,-39344,3101,3012,2881,2792,2661,3057,2837,243,875,500,1870,5,1,48536642,1395,95.83,3.04,03,0.97,30.00,947.00,4795,20240110,-40.04,2055,20231031,39.90,4795,-40.04,20240110,2485,15.69,20240102,4795,-40.04,20240110,2055,39.90,20231031,7.50,N,060310,500,242 억,,784381,N,N,0,N,00,N
20240416,090523,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2875,-50,5,-1.71,172494795,59752,3.17,2900,2915,2860,3800,2050,2925,2885.97,1.62,0,12487,3101,3012,2881,2792,2661,3057,2837,243,875,500,1870,5,1,48536642,1395,95.83,3.04,03,0.12,30.00,947.00,4795,20240110,-40.04,2055,20231031,39.90,4795,-40.04,20240110,2485,15.69,20240102,4795,-40.04,20240110,2055,39.90,20231031,7.50,N,060310,500,242 억,,784381,N,N,0,N,00,N
20240415,160521,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2925,55,2,1.92,5342753520,1854898,87.45,2830,2970,2750,3730,2010,2870,2879.94,1.50,0,55662,3006,2937,2866,2797,2726,2972,2832,243,860,500,1830,5,1,48536642,1420,97.50,3.09,03,3.82,30.00,947.00,4795,20240110,-39.00,2055,20231031,42.34,4795,-39.00,20240110,2485,17.71,20240102,4795,-39.00,20240110,2055,42.34,20231031,7.54,N,060310,500,242 억,,728153,N,N,0,N,00,N
20240415,150525,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2930,60,2,2.09,5001450995,1738076,81.94,2830,2970,2750,3730,2010,2870,2877.59,1.50,0,48232,3006,2937,2866,2797,2726,2972,2832,243,860,500,1830,5,1,48536642,1422,97.67,3.09,03,3.58,30.00,947.00,4795,20240110,-38.89,2055,20231031,42.58,4795,-38.89,20240110,2485,17.91,20240102,4795,-38.89,20240110,2055,42.58,20231031,7.54,N,060310,500,242 억,,728153,N,N,0,N,00,N
20240415,140519,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2895,25,2,0.87,3219724290,1130056,53.28,2830,2930,2750,3730,2010,2870,2849.13,1.50,0,6519,3006,2937,2866,2797,2726,2972,2832,243,860,500,1830,5,1,48536642,1405,96.50,3.06,03,2.33,30.00,947.00,4795,20240110,-39.62,2055,20231031,40.88,4795,-39.62,20240110,2485,16.50,20240102,4795,-39.62,20240110,2055,40.88,20231031,7.54,N,060310,500,242 억,,728153,N,N,0,N,00,N
20240415,130515,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2900,30,2,1.05,2911459260,1023302,48.24,2830,2930,2750,3730,2010,2870,2845.11,1.50,0,-15645,3006,2937,2866,2797,2726,2972,2832,243,860,500,1830,5,1,48536642,1408,96.67,3.06,03,2.11,30.00,947.00,4795,20240110,-39.52,2055,20231031,41.12,4795,-39.52,20240110,2485,16.70,20240102,4795,-39.52,20240110,2055,41.12,20231031,7.54,N,060310,500,242 억,,728153,N,N,0,N,00,N
20240415,120523,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2840,-30,5,-1.05,2602478910,915906,43.18,2830,2930,2750,3730,2010,2870,2841.36,1.50,0,-34790,3006,2937,2866,2797,2726,2972,2832,243,860,500,1830,5,1,48536642,1378,94.67,3.00,03,1.89,30.00,947.00,4795,20240110,-40.77,2055,20231031,38.20,4795,-40.77,20240110,2485,14.29,20240102,4795,-40.77,20240110,2055,38.20,20231031,7.54,N,060310,500,242 억,,728153,N,N,0,N,00,N
20240415,110523,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2880,10,2,0.35,2022487385,714581,33.69,2830,2930,2750,3730,2010,2870,2830.19,1.50,0,-23323,3006,2937,2866,2797,2726,2972,2832,243,860,500,1830,5,1,48536642,1398,96.00,3.04,03,1.47,30.00,947.00,4795,20240110,-39.94,2055,20231031,40.15,4795,-39.94,20240110,2485,15.90,20240102,4795,-39.94,20240110,2055,40.15,20231031,7.54,N,060310,500,242 억,,728153,N,N,0,N,00,N
20240415,100521,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2870,0,3,0.00,1345484025,478445,22.56,2830,2870,2750,3730,2010,2870,2811.94,1.50,0,-54246,3006,2937,2866,2797,2726,2972,2832,243,860,500,1830,5,1,48536642,1393,95.67,3.03,03,0.99,30.00,947.00,4795,20240110,-40.15,2055,20231031,39.66,4795,-40.15,20240110,2485,15.49,20240102,4795,-40.15,20240110,2055,39.66,20231031,7.54,N,060310,500,242 억,,728153,N,N,0,N,00,N
20240415,090524,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2760,-110,5,-3.83,559417610,200531,9.45,2830,2870,2750,3730,2010,2870,2788.79,1.50,0,-47229,3006,2937,2866,2797,2726,2972,2832,243,860,500,1830,5,1,48536642,1340,92.00,2.91,03,0.41,30.00,947.00,4795,20240110,-42.44,2055,20231031,34.31,4795,-42.44,20240110,2485,11.07,20240102,4795,-42.44,20240110,2055,34.31,20231031,7.54,N,060310,500,242 억,,728153,N,N,0,N,00,N
20240412,160520,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2870,55,2,1.95,6009694475,2091677,22.99,2815,2935,2795,3655,1975,2815,2873.18,1.37,0,53490,3211,3012,2861,2662,2511,3112,2762,243,840,500,1800,5,1,48536642,1393,95.67,3.03,03,4.31,30.00,947.00,4795,20240110,-40.15,2055,20231031,39.66,4795,-40.15,20240110,2485,15.49,20240102,4795,-40.15,20240110,2055,39.66,20231031,7.92,N,060310,500,242 억,,664792,N,N,0,N,00,N
20240412,150522,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2875,60,2,2.13,5761265650,2005174,22.04,2815,2935,2795,3655,1975,2815,2873.22,1.37,0,57736,3211,3012,2861,2662,2511,3112,2762,243,840,500,1800,5,1,48536642,1395,95.83,3.04,03,4.13,30.00,947.00,4795,20240110,-40.04,2055,20231031,39.90,4795,-40.04,20240110,2485,15.69,20240102,4795,-40.04,20240110,2055,39.90,20231031,7.92,N,060310,500,242 억,,664792,N,N,0,N,00,N
20240412,140520,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2915,100,2,3.55,5044737620,1756624,19.31,2815,2935,2795,3655,1975,2815,2871.86,1.37,0,13819,3211,3012,2861,2662,2511,3112,2762,243,840,500,1800,5,1,48536642,1415,97.17,3.08,03,3.62,30.00,947.00,4795,20240110,-39.21,2055,20231031,41.85,4795,-39.21,20240110,2485,17.30,20240102,4795,-39.21,20240110,2055,41.85,20231031,7.92,N,060310,500,242 억,,664792,N,N,0,N,00,N
20240412,130516,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2895,80,2,2.84,3664514515,1282595,14.10,2815,2910,2795,3655,1975,2815,2857.13,1.37,0,75644,3211,3012,2861,2662,2511,3112,2762,243,840,500,1800,5,1,48536642,1405,96.50,3.06,03,2.64,30.00,947.00,4795,20240110,-39.62,2055,20231031,40.88,4795,-39.62,20240110,2485,16.50,20240102,4795,-39.62,20240110,2055,40.88,20231031,7.92,N,060310,500,242 억,,664792,N,N,0,N,00,N
20240412,120520,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2875,60,2,2.13,3369671270,1180211,12.97,2815,2910,2795,3655,1975,2815,2855.17,1.37,0,63921,3211,3012,2861,2662,2511,3112,2762,243,840,500,1800,5,1,48536642,1395,95.83,3.04,03,2.43,30.00,947.00,4795,20240110,-40.04,2055,20231031,39.90,4795,-40.04,20240110,2485,15.69,20240102,4795,-40.04,20240110,2055,39.90,20231031,7.92,N,060310,500,242 억,,664792,N,N,0,N,00,N
20240412,110516,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2900,85,2,3.02,3087598700,1082261,11.89,2815,2910,2795,3655,1975,2815,2852.94,1.37,0,53036,3211,3012,2861,2662,2511,3112,2762,243,840,500,1800,5,1,48536642,1408,96.67,3.06,03,2.23,30.00,947.00,4795,20240110,-39.52,2055,20231031,41.12,4795,-39.52,20240110,2485,16.70,20240102,4795,-39.52,20240110,2055,41.12,20231031,7.92,N,060310,500,242 억,,664792,N,N,0,N,00,N
20240412,100518,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2900,85,2,3.02,2393676195,841439,9.25,2815,2910,2795,3655,1975,2815,2844.77,1.37,0,27488,3211,3012,2861,2662,2511,3112,2762,243,840,500,1800,5,1,48536642,1408,96.67,3.06,03,1.73,30.00,947.00,4795,20240110,-39.52,2055,20231031,41.12,4795,-39.52,20240110,2485,16.70,20240102,4795,-39.52,20240110,2055,41.12,20231031,7.92,N,060310,500,242 억,,664792,N,N,0,N,00,N
20240412,090518,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2845,30,2,1.07,356259690,125837,1.38,2815,2860,2815,3655,1975,2815,2831.22,1.37,0,8550,3211,3012,2861,2662,2511,3112,2762,243,840,500,1800,5,1,48536642,1381,94.83,3.00,03,0.26,30.00,947.00,4795,20240110,-40.67,2055,20231031,38.44,4795,-40.67,20240110,2485,14.49,20240102,4795,-40.67,20240110,2055,38.44,20231031,7.92,N,060310,500,242 억,,664792,N,N,0,N,00,N
20240411,160513,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2815,85,2,3.11,26253737810,8982669,422.56,2730,3060,2710,3545,1915,2730,2923.24,1.45,0,-38576,2966,2847,2781,2662,2596,2815,2630,243,815,500,1740,5,1,48536642,1366,93.83,2.97,03,18.51,30.00,947.00,4795,20240110,-41.29,2055,20231031,36.98,4795,-41.29,20240110,2485,13.28,20240102,4795,-41.29,20240110,2055,36.98,20231031,8.24,N,060310,500,242 억,,703356,N,N,0,N,00,N
20240411,150521,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2815,85,2,3.11,25902962140,8858200,416.71,2730,3060,2710,3545,1915,2730,2924.57,1.45,0,-54055,2966,2847,2781,2662,2596,2815,2630,243,815,500,1740,5,1,48536642,1366,93.83,2.97,03,18.25,30.00,947.00,4795,20240110,-41.29,2055,20231031,36.98,4795,-41.29,20240110,2485,13.28,20240102,4795,-41.29,20240110,2055,36.98,20231031,8.24,N,060310,500,242 억,,703356,N,N,0,N,00,N
20240411,140517,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2840,110,2,4.03,25346048835,8661378,407.45,2730,3060,2710,3545,1915,2730,2926.74,1.45,0,-74505,2966,2847,2781,2662,2596,2815,2630,243,815,500,1740,5,1,48536642,1378,94.67,3.00,03,17.85,30.00,947.00,4795,20240110,-40.77,2055,20231031,38.20,4795,-40.77,20240110,2485,14.29,20240102,4795,-40.77,20240110,2055,38.20,20231031,8.24,N,060310,500,242 억,,703356,N,N,0,N,00,N
20240411,130510,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2870,140,2,5.13,24807311050,8472425,398.56,2730,3060,2710,3545,1915,2730,2928.42,1.45,0,-146216,2966,2847,2781,2662,2596,2815,2630,243,815,500,1740,5,1,48536642,1393,95.67,3.03,03,17.46,30.00,947.00,4795,20240110,-40.15,2055,20231031,39.66,4795,-40.15,20240110,2485,15.49,20240102,4795,-40.15,20240110,2055,39.66,20231031,8.24,N,060310,500,242 억,,703356,N,N,0,N,00,N
20240411,120518,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2835,105,2,3.85,23590605415,8047733,378.58,2730,3060,2710,3545,1915,2730,2931.78,1.45,0,-125964,2966,2847,2781,2662,2596,2815,2630,243,815,500,1740,5,1,48536642,1376,94.50,2.99,03,16.58,30.00,947.00,4795,20240110,-40.88,2055,20231031,37.96,4795,-40.88,20240110,2485,14.08,20240102,4795,-40.88,20240110,2055,37.96,20231031,8.24,N,060310,500,242 억,,703356,N,N,0,N,00,N
20240411,110514,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2885,155,2,5.68,21739778635,7398988,348.06,2730,3060,2710,3545,1915,2730,2938.71,1.45,0,-157588,2966,2847,2781,2662,2596,2815,2630,243,815,500,1740,5,1,48536642,1400,96.17,3.05,03,15.24,30.00,947.00,4795,20240110,-39.83,2055,20231031,40.39,4795,-39.83,20240110,2485,16.10,20240102,4795,-39.83,20240110,2055,40.39,20231031,8.24,N,060310,500,242 억,,703356,N,N,0,N,00,N
20240411,100519,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2885,155,2,5.68,6465352305,2247275,105.72,2730,2950,2710,3545,1915,2730,2878.15,1.45,0,15338,2966,2847,2781,2662,2596,2815,2630,243,815,500,1740,5,1,48536642,1400,96.17,3.05,03,4.63,30.00,947.00,4795,20240110,-39.83,2055,20231031,40.39,4795,-39.83,20240110,2485,16.10,20240102,4795,-39.83,20240110,2055,40.39,20231031,8.24,N,060310,500,242 억,,703356,N,N,0,N,00,N
20240411,090515,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2770,40,2,1.47,660325280,239807,11.28,2730,2795,2710,3545,1915,2730,2755.47,1.45,0,-31762,2966,2847,2781,2662,2596,2815,2630,243,815,500,1740,5,1,48536642,1344,92.33,2.93,03,0.49,30.00,947.00,4795,20240110,-42.23,2055,20231031,34.79,4795,-42.23,20240110,2485,11.47,20240102,4795,-42.23,20240110,2055,34.79,20231031,8.24,N,060310,500,242 억,,703356,N,N,0,N,00,N
20240409,160508,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2730,-120,5,-4.21,5824942580,2084936,81.74,2840,2900,2715,3705,1995,2850,2794.05,1.47,0,-11502,3083,2966,2908,2791,2733,2937,2762,243,855,500,1820,5,1,48536642,1325,91.00,2.88,03,4.30,30.00,947.00,4795,20240110,-43.07,2055,20231031,32.85,4795,-43.07,20240110,2485,9.86,20240102,4795,-43.07,20240110,2055,32.85,20231031,6.82,N,060310,500,242 억,,712029,N,N,0,N,00,N
20240409,150510,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2755,-95,5,-3.33,5319580370,1900319,74.50,2840,2900,2715,3705,1995,2850,2799.31,1.47,0,-67798,3083,2966,2908,2791,2733,2937,2762,243,855,500,1820,5,1,48536642,1337,91.83,2.91,03,3.92,30.00,947.00,4795,20240110,-42.54,2055,20231031,34.06,4795,-42.54,20240110,2485,10.87,20240102,4795,-42.54,20240110,2055,34.06,20231031,6.82,N,060310,500,242 억,,712029,N,N,0,N,00,N
20240409,140513,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2740,-110,5,-3.86,4727809730,1684036,66.02,2840,2900,2720,3705,1995,2850,2807.43,1.47,0,-49674,3083,2966,2908,2791,2733,2937,2762,243,855,500,1820,5,1,48536642,1330,91.33,2.89,03,3.47,30.00,947.00,4795,20240110,-42.86,2055,20231031,33.33,4795,-42.86,20240110,2485,10.26,20240102,4795,-42.86,20240110,2055,33.33,20231031,6.82,N,060310,500,242 억,,712029,N,N,0,N,00,N
20240409,130508,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2765,-85,5,-2.98,3898741780,1382321,54.20,2840,2900,2760,3705,1995,2850,2820.43,1.47,0,-77895,3083,2966,2908,2791,2733,2937,2762,243,855,500,1820,5,1,48536642,1342,92.17,2.92,03,2.85,30.00,947.00,4795,20240110,-42.34,2055,20231031,34.55,4795,-42.34,20240110,2485,11.27,20240102,4795,-42.34,20240110,2055,34.55,20231031,6.82,N,060310,500,242 억,,712029,N,N,0,N,00,N
20240409,120512,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2780,-70,5,-2.46,3576623230,1266086,49.64,2840,2900,2760,3705,1995,2850,2824.94,1.47,0,-75675,3083,2966,2908,2791,2733,2937,2762,243,855,500,1820,5,1,48536642,1349,92.67,2.94,03,2.61,30.00,947.00,4795,20240110,-42.02,2055,20231031,35.28,4795,-42.02,20240110,2485,11.87,20240102,4795,-42.02,20240110,2055,35.28,20231031,6.82,N,060310,500,242 억,,712029,N,N,0,N,00,N
20240409,110509,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2775,-75,5,-2.63,3038697095,1072042,42.03,2840,2900,2775,3705,1995,2850,2834.49,1.47,0,-39099,3083,2966,2908,2791,2733,2937,2762,243,855,500,1820,5,1,48536642,1347,92.50,2.93,03,2.21,30.00,947.00,4795,20240110,-42.13,2055,20231031,35.04,4795,-42.13,20240110,2485,11.67,20240102,4795,-42.13,20240110,2055,35.04,20231031,6.82,N,060310,500,242 억,,712029,N,N,0,N,00,N
20240409,100507,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2860,10,2,0.35,1409225260,491865,19.28,2840,2900,2825,3705,1995,2850,2865.07,1.47,0,71518,3083,2966,2908,2791,2733,2937,2762,243,855,500,1820,5,1,48536642,1388,95.33,3.02,03,1.01,30.00,947.00,4795,20240110,-40.35,2055,20231031,39.17,4795,-40.35,20240110,2485,15.09,20240102,4795,-40.35,20240110,2055,39.17,20231031,6.82,N,060310,500,242 억,,712029,N,N,0,N,00,N
20240409,090516,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2845,-5,5,-0.18,248705925,87642,3.44,2840,2860,2825,3705,1995,2850,2837.75,1.47,0,-1267,3083,2966,2908,2791,2733,2937,2762,243,855,500,1820,5,1,48536642,1381,94.83,3.00,03,0.18,30.00,947.00,4795,20240110,-40.67,2055,20231031,38.44,4795,-40.67,20240110,2485,14.49,20240102,4795,-40.67,20240110,2055,38.44,20231031,6.82,N,060310,500,242 억,,712029,N,N,0,N,00,N
20240408,160504,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2850,-170,5,-5.63,7274434680,2498778,24.83,3020,3025,2850,3925,2115,3020,2910.96,2.32,0,-432866,3516,3267,3081,2832,2646,3175,2740,243,905,500,1930,5,1,48536642,1383,95.00,3.01,03,5.15,30.00,947.00,4795,20240110,-40.56,2055,20231031,38.69,4795,-40.56,20240110,2485,14.69,20240102,4795,-40.56,20240110,2055,38.69,20231031,7.61,N,060310,500,242 억,,1124557,N,N,0,N,00,N
20240408,150510,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2875,-145,5,-4.80,6165417630,2110750,20.97,3020,3025,2865,3925,2115,3020,2920.38,2.32,0,-380424,3516,3267,3081,2832,2646,3175,2740,243,905,500,1930,5,1,48536642,1395,95.83,3.04,03,4.35,30.00,947.00,4795,20240110,-40.04,2055,20231031,39.90,4795,-40.04,20240110,2485,15.69,20240102,4795,-40.04,20240110,2055,39.90,20231031,7.61,N,060310,500,242 억,,1124557,N,N,0,N,00,N
20240408,140512,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2885,-135,5,-4.47,5409099220,1848295,18.36,3020,3025,2880,3925,2115,3020,2925.91,2.32,0,-366233,3516,3267,3081,2832,2646,3175,2740,243,905,500,1930,5,1,48536642,1400,96.17,3.05,03,3.81,30.00,947.00,4795,20240110,-39.83,2055,20231031,40.39,4795,-39.83,20240110,2485,16.10,20240102,4795,-39.83,20240110,2055,40.39,20231031,7.61,N,060310,500,242 억,,1124557,N,N,0,N,00,N
20240408,130508,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2900,-120,5,-3.97,5013686245,1711242,17.00,3020,3025,2880,3925,2115,3020,2929.20,2.32,0,-327204,3516,3267,3081,2832,2646,3175,2740,243,905,500,1930,5,1,48536642,1408,96.67,3.06,03,3.53,30.00,947.00,4795,20240110,-39.52,2055,20231031,41.12,4795,-39.52,20240110,2485,16.70,20240102,4795,-39.52,20240110,2055,41.12,20231031,7.61,N,060310,500,242 억,,1124557,N,N,0,N,00,N
20240408,120511,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2905,-115,5,-3.81,4450637565,1516373,15.07,3020,3025,2880,3925,2115,3020,2934.36,2.32,0,-295403,3516,3267,3081,2832,2646,3175,2740,243,905,500,1930,5,1,48536642,1410,96.83,3.07,03,3.12,30.00,947.00,4795,20240110,-39.42,2055,20231031,41.36,4795,-39.42,20240110,2485,16.90,20240102,4795,-39.42,20240110,2055,41.36,20231031,7.61,N,060310,500,242 억,,1124557,N,N,0,N,00,N
20240408,110512,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2890,-130,5,-4.30,3904554805,1327554,13.19,3020,3025,2880,3925,2115,3020,2940.43,2.32,0,-223687,3516,3267,3081,2832,2646,3175,2740,243,905,500,1930,5,1,48536642,1403,96.33,3.05,03,2.74,30.00,947.00,4795,20240110,-39.73,2055,20231031,40.63,4795,-39.73,20240110,2485,16.30,20240102,4795,-39.73,20240110,2055,40.63,20231031,7.61,N,060310,500,242 억,,1124557,N,N,0,N,00,N
20240408,100506,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2930,-90,5,-2.98,2540615190,857855,8.52,3020,3025,2920,3925,2115,3020,2960.75,2.32,0,-20732,3516,3267,3081,2832,2646,3175,2740,243,905,500,1930,5,1,48536642,1422,97.67,3.09,03,1.77,30.00,947.00,4795,20240110,-38.89,2055,20231031,42.58,4795,-38.89,20240110,2485,17.91,20240102,4795,-38.89,20240110,2055,42.58,20231031,7.61,N,060310,500,242 억,,1124557,N,N,0,N,00,N
20240408,090510,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2990,-30,5,-0.99,507506720,168881,1.68,3020,3025,2980,3925,2115,3020,3003.95,2.32,0,-12316,3516,3267,3081,2832,2646,3175,2740,243,905,500,1930,5,1,48536642,1451,99.67,3.16,03,0.35,30.00,947.00,4795,20240110,-37.64,2055,20231031,45.50,4795,-37.64,20240110,2485,20.32,20240102,4795,-37.64,20240110,2055,45.50,20231031,7.61,N,060310,500,242 억,,1124557,N,N,0,N,00,N
20240405,160510,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3020,-210,5,-6.50,30781464155,9964532,65.41,3300,3330,2895,4195,2265,3230,3089.11,5.31,0,-1574073,3616,3422,3136,2942,2656,3520,3040,243,965,500,2060,5,1,48536642,1466,100.67,3.19,03,20.53,30.00,947.00,4795,20240110,-37.02,2055,20231031,46.96,4795,-37.02,20240110,2485,21.53,20240102,4795,-37.02,20240110,2055,46.96,20231031,7.70,N,060310,500,242 억,,2575521,N,N,0,N,00,N
20240405,150506,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3040,-190,5,-5.88,29968486305,9695317,63.64,3300,3330,2895,4195,2265,3230,3090.99,5.31,0,-1659234,3616,3422,3136,2942,2656,3520,3040,243,965,500,2060,5,1,48536642,1476,101.33,3.21,03,19.98,30.00,947.00,4795,20240110,-36.60,2055,20231031,47.93,4795,-36.60,20240110,2485,22.33,20240102,4795,-36.60,20240110,2055,47.93,20231031,7.70,N,060310,500,242 억,,2575521,N,N,0,N,00,N
20240405,140505,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3025,-205,5,-6.35,28310589350,9145904,60.04,3300,3330,2895,4195,2265,3230,3095.40,5.31,0,-1834256,3616,3422,3136,2942,2656,3520,3040,243,965,500,2060,5,1,48536642,1468,100.83,3.19,03,18.84,30.00,947.00,4795,20240110,-36.91,2055,20231031,47.20,4795,-36.91,20240110,2485,21.73,20240102,4795,-36.91,20240110,2055,47.20,20231031,7.70,N,060310,500,242 억,,2575521,N,N,0,N,00,N
20240405,130506,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2975,-255,5,-7.89,26351081850,8492186,55.74,3300,3330,2895,4195,2265,3230,3102.94,5.31,0,-1812735,3616,3422,3136,2942,2656,3520,3040,243,965,500,2060,5,1,48536642,1444,99.17,3.14,03,17.50,30.00,947.00,4795,20240110,-37.96,2055,20231031,44.77,4795,-37.96,20240110,2485,19.72,20240102,4795,-37.96,20240110,2055,44.77,20231031,7.70,N,060310,500,242 억,,2575521,N,N,0,N,00,N
20240405,120506,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2940,-290,5,-8.98,25426102980,8178919,53.69,3300,3330,2895,4195,2265,3230,3108.70,5.31,0,-1695968,3616,3422,3136,2942,2656,3520,3040,243,965,500,2060,5,1,48536642,1427,98.00,3.10,03,16.85,30.00,947.00,4795,20240110,-38.69,2055,20231031,43.07,4795,-38.69,20240110,2485,18.31,20240102,4795,-38.69,20240110,2055,43.07,20231031,7.70,N,060310,500,242 억,,2575521,N,N,0,N,00,N
20240405,110510,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2940,-290,5,-8.98,23917832925,7667644,50.33,3300,3330,2895,4195,2265,3230,3119.28,5.31,0,-1543137,3616,3422,3136,2942,2656,3520,3040,243,965,500,2060,5,1,48536642,1427,98.00,3.10,03,15.80,30.00,947.00,4795,20240110,-38.69,2055,20231031,43.07,4795,-38.69,20240110,2485,18.31,20240102,4795,-38.69,20240110,2055,43.07,20231031,7.70,N,060310,500,242 억,,2575521,N,N,0,N,00,N
20240405,100430,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3095,-135,5,-4.18,15033440595,4700125,30.85,3300,3330,3085,4195,2265,3230,3198.50,5.31,0,-1581522,3616,3422,3136,2942,2656,3520,3040,243,965,500,2060,5,1,48536642,1502,103.17,3.27,03,9.68,30.00,947.00,4795,20240110,-35.45,2055,20231031,50.61,4795,-35.45,20240110,2485,24.55,20240102,4795,-35.45,20240110,2055,50.61,20231031,7.70,N,060310,500,242 억,,2575521,N,N,0,N,00,N
20240405,090502,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3160,-70,5,-2.17,8433334395,2590539,17.00,3300,3330,3130,4195,2265,3230,3255.46,5.31,0,-915991,3616,3422,3136,2942,2656,3520,3040,243,965,500,2060,5,1,48536642,1534,105.33,3.34,03,5.34,30.00,947.00,4795,20240110,-34.10,2055,20231031,53.77,4795,-34.10,20240110,2485,27.16,20240102,4795,-34.10,20240110,2055,53.77,20231031,7.70,N,060310,500,242 억,,2575521,N,N,0,N,00,N
20240404,160501,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3230,370,2,12.94,42791693700,13429182,1863.09,2870,3330,2850,3715,2005,2860,3186.45,1.67,0,1902713,2956,2907,2871,2822,2786,2890,2805,243,855,500,1830,5,1,48536642,1568,107.67,3.41,03,27.67,30.00,947.00,4795,20240110,-32.64,2055,20231031,57.18,4795,-32.64,20240110,2485,29.98,20240102,4795,-32.64,20240110,2055,57.18,20231031,7.67,N,060310,500,242 억,,812902,N,N,0,N,00,N
20240404,150500,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3190,330,2,11.54,41281882860,12957383,1797.64,2870,3330,2850,3715,2005,2860,3185.97,1.67,0,1938545,2956,2907,2871,2822,2786,2890,2805,243,855,500,1830,5,1,48536642,1548,106.33,3.37,03,26.70,30.00,947.00,4795,20240110,-33.47,2055,20231031,55.23,4795,-33.47,20240110,2485,28.37,20240102,4795,-33.47,20240110,2055,55.23,20231031,7.67,N,060310,500,242 억,,812902,N,N,0,N,00,N
20240404,140500,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3215,355,2,12.41,39439152160,12379023,1717.40,2870,3330,2850,3715,2005,2860,3185.97,1.67,0,1930099,2956,2907,2871,2822,2786,2890,2805,243,855,500,1830,5,1,48536642,1560,107.17,3.39,03,25.50,30.00,947.00,4795,20240110,-32.95,2055,20231031,56.45,4795,-32.95,20240110,2485,29.38,20240102,4795,-32.95,20240110,2055,56.45,20231031,7.67,N,060310,500,242 억,,812902,N,N,0,N,00,N
20240404,130457,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3220,360,2,12.59,37430253965,11750204,1630.16,2870,3330,2850,3715,2005,2860,3185.50,1.67,0,1794133,2956,2907,2871,2822,2786,2890,2805,243,855,500,1830,5,1,48536642,1563,107.33,3.40,03,24.21,30.00,947.00,4795,20240110,-32.85,2055,20231031,56.69,4795,-32.85,20240110,2485,29.58,20240102,4795,-32.85,20240110,2055,56.69,20231031,7.67,N,060310,500,242 억,,812902,N,N,0,N,00,N
20240404,120458,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3220,360,2,12.59,35669753095,11202428,1554.17,2870,3330,2850,3715,2005,2860,3184.11,1.67,0,1682583,2956,2907,2871,2822,2786,2890,2805,243,855,500,1830,5,1,48536642,1563,107.33,3.40,03,23.08,30.00,947.00,4795,20240110,-32.85,2055,20231031,56.69,4795,-32.85,20240110,2485,29.58,20240102,4795,-32.85,20240110,2055,56.69,20231031,7.67,N,060310,500,242 억,,812902,N,N,0,N,00,N
20240404,110459,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3230,370,2,12.94,26214618060,8310980,1153.02,2870,3275,2850,3715,2005,2860,3154.22,1.67,0,1226850,2956,2907,2871,2822,2786,2890,2805,243,855,500,1830,5,1,48536642,1568,107.67,3.41,03,17.12,30.00,947.00,4795,20240110,-32.64,2055,20231031,57.18,4795,-32.64,20240110,2485,29.98,20240102,4795,-32.64,20240110,2055,57.18,20231031,7.67,N,060310,500,242 억,,812902,N,N,0,N,00,N
20240404,100500,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3135,275,2,9.62,13597790535,4369128,606.15,2870,3250,2850,3715,2005,2860,3112.24,1.67,0,688046,2956,2907,2871,2822,2786,2890,2805,243,855,500,1830,5,1,48536642,1522,104.50,3.31,03,9.00,30.00,947.00,4795,20240110,-34.62,2055,20231031,52.55,4795,-34.62,20240110,2485,26.16,20240102,4795,-34.62,20240110,2055,52.55,20231031,7.67,N,060310,500,242 억,,812902,N,N,0,N,00,N
20240404,090500,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2875,15,2,0.52,104895040,36612,5.08,2870,2880,2850,3715,2005,2860,2865.05,1.67,0,-7672,2956,2907,2871,2822,2786,2890,2805,243,855,500,1830,5,1,48536642,1395,95.83,3.04,03,0.08,30.00,947.00,4795,20240110,-40.04,2055,20231031,39.90,4795,-40.04,20240110,2485,15.69,20240102,4795,-40.04,20240110,2055,39.90,20231031,7.67,N,060310,500,242 억,,812902,N,N,0,N,00,N
20240403,160500,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2860,-90,5,-3.05,2027006220,708879,88.70,2905,2920,2835,3835,2065,2950,2859.45,1.88,0,-97858,3020,2985,2945,2910,2870,2965,2890,243,885,500,1880,5,1,48536642,1388,95.33,3.02,03,1.46,30.00,947.00,4795,20240110,-40.35,2055,20231031,39.17,4795,-40.35,20240110,2485,15.09,20240102,4795,-40.35,20240110,2055,39.17,20231031,7.73,N,060310,500,242 억,,910866,N,N,0,N,00,N
20240403,150457,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2855,-95,5,-3.22,1934052525,676371,84.64,2905,2920,2835,3835,2065,2950,2859.45,1.88,0,-101385,3020,2985,2945,2910,2870,2965,2890,243,885,500,1880,5,1,48536642,1386,95.17,3.01,03,1.39,30.00,947.00,4795,20240110,-40.46,2055,20231031,38.93,4795,-40.46,20240110,2485,14.89,20240102,4795,-40.46,20240110,2055,38.93,20231031,7.73,N,060310,500,242 억,,910866,N,N,0,N,00,N
20240403,140454,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2870,-80,5,-2.71,1705609720,596413,74.63,2905,2920,2835,3835,2065,2950,2859.78,1.88,0,-87672,3020,2985,2945,2910,2870,2965,2890,243,885,500,1880,5,1,48536642,1393,95.67,3.03,03,1.23,30.00,947.00,4795,20240110,-40.15,2055,20231031,39.66,4795,-40.15,20240110,2485,15.49,20240102,4795,-40.15,20240110,2055,39.66,20231031,7.73,N,060310,500,242 억,,910866,N,N,0,N,00,N
20240403,130455,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2870,-80,5,-2.71,1596611815,558302,69.86,2905,2920,2835,3835,2065,2950,2859.76,1.88,0,-93317,3020,2985,2945,2910,2870,2965,2890,243,885,500,1880,5,1,48536642,1393,95.67,3.03,03,1.15,30.00,947.00,4795,20240110,-40.15,2055,20231031,39.66,4795,-40.15,20240110,2485,15.49,20240102,4795,-40.15,20240110,2055,39.66,20231031,7.73,N,060310,500,242 억,,910866,N,N,0,N,00,N
20240403,120456,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2855,-95,5,-3.22,1498640970,523963,65.56,2905,2920,2835,3835,2065,2950,2860.20,1.88,0,-94948,3020,2985,2945,2910,2870,2965,2890,243,885,500,1880,5,1,48536642,1386,95.17,3.01,03,1.08,30.00,947.00,4795,20240110,-40.46,2055,20231031,38.93,4795,-40.46,20240110,2485,14.89,20240102,4795,-40.46,20240110,2055,38.93,20231031,7.73,N,060310,500,242 억,,910866,N,N,0,N,00,N
20240403,110454,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2850,-100,5,-3.39,1139369670,397575,49.75,2905,2920,2845,3835,2065,2950,2865.80,1.88,0,-65540,3020,2985,2945,2910,2870,2965,2890,243,885,500,1880,5,1,48536642,1383,95.00,3.01,03,0.82,30.00,947.00,4795,20240110,-40.56,2055,20231031,38.69,4795,-40.56,20240110,2485,14.69,20240102,4795,-40.56,20240110,2055,38.69,20231031,7.73,N,060310,500,242 억,,910866,N,N,0,N,00,N
20240403,100457,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2875,-75,5,-2.54,844774215,294353,36.83,2905,2920,2845,3835,2065,2950,2869.93,1.88,0,-48790,3020,2985,2945,2910,2870,2965,2890,243,885,500,1880,5,1,48536642,1395,95.83,3.04,03,0.61,30.00,947.00,4795,20240110,-40.04,2055,20231031,39.90,4795,-40.04,20240110,2485,15.69,20240102,4795,-40.04,20240110,2055,39.90,20231031,7.73,N,060310,500,242 억,,910866,N,N,0,N,00,N
20240403,090457,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2880,-70,5,-2.37,163999240,56768,7.10,2905,2920,2860,3835,2065,2950,2888.93,1.88,0,-15729,3020,2985,2945,2910,2870,2965,2890,243,885,500,1880,5,1,48536642,1398,96.00,3.04,03,0.12,30.00,947.00,4795,20240110,-39.94,2055,20231031,40.15,4795,-39.94,20240110,2485,15.90,20240102,4795,-39.94,20240110,2055,40.15,20231031,7.73,N,060310,500,242 억,,910866,N,N,0,N,00,N
20240402,160448,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2950,-25,5,-0.84,2318426070,790089,107.46,2965,2980,2905,3865,2085,2975,2934.35,1.98,0,-52044,3061,3017,2971,2927,2881,3040,2950,243,890,500,1900,5,1,48536642,1432,98.33,3.12,03,1.63,30.00,947.00,4795,20240110,-38.48,2055,20231031,43.55,4795,-38.48,20240110,2485,18.71,20240102,4795,-38.48,20240110,2055,43.55,20231031,7.77,N,060310,500,242 억,,962727,N,N,0,N,00,N
20240402,150455,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2940,-35,5,-1.18,2176914530,742048,100.93,2965,2980,2905,3865,2085,2975,2933.66,1.98,0,-66105,3061,3017,2971,2927,2881,3040,2950,243,890,500,1900,5,1,48536642,1427,98.00,3.10,03,1.53,30.00,947.00,4795,20240110,-38.69,2055,20231031,43.07,4795,-38.69,20240110,2485,18.31,20240102,4795,-38.69,20240110,2055,43.07,20231031,7.77,N,060310,500,242 억,,962727,N,N,0,N,00,N
20240402,140456,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2920,-55,5,-1.85,1706126690,580999,79.02,2965,2980,2910,3865,2085,2975,2936.54,1.98,0,-88346,3061,3017,2971,2927,2881,3040,2950,243,890,500,1900,5,1,48536642,1417,97.33,3.08,03,1.20,30.00,947.00,4795,20240110,-39.10,2055,20231031,42.09,4795,-39.10,20240110,2485,17.51,20240102,4795,-39.10,20240110,2055,42.09,20231031,7.77,N,060310,500,242 억,,962727,N,N,0,N,00,N
20240402,130449,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2920,-55,5,-1.85,1467480785,499213,67.90,2965,2980,2910,3865,2085,2975,2939.59,1.98,0,-74440,3061,3017,2971,2927,2881,3040,2950,243,890,500,1900,5,1,48536642,1417,97.33,3.08,03,1.03,30.00,947.00,4795,20240110,-39.10,2055,20231031,42.09,4795,-39.10,20240110,2485,17.51,20240102,4795,-39.10,20240110,2055,42.09,20231031,7.77,N,060310,500,242 억,,962727,N,N,0,N,00,N
20240402,120449,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2940,-35,5,-1.18,1278700715,434721,59.13,2965,2980,2910,3865,2085,2975,2941.43,1.98,0,-46864,3061,3017,2971,2927,2881,3040,2950,243,890,500,1900,5,1,48536642,1427,98.00,3.10,03,0.90,30.00,947.00,4795,20240110,-38.69,2055,20231031,43.07,4795,-38.69,20240110,2485,18.31,20240102,4795,-38.69,20240110,2055,43.07,20231031,7.77,N,060310,500,242 억,,962727,N,N,0,N,00,N
20240402,110449,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2945,-30,5,-1.01,1064579525,362024,49.24,2965,2980,2910,3865,2085,2975,2940.63,1.98,0,-56497,3061,3017,2971,2927,2881,3040,2950,243,890,500,1900,5,1,48536642,1429,98.17,3.11,03,0.75,30.00,947.00,4795,20240110,-38.58,2055,20231031,43.31,4795,-38.58,20240110,2485,18.51,20240102,4795,-38.58,20240110,2055,43.31,20231031,7.77,N,060310,500,242 억,,962727,N,N,0,N,00,N
20240402,100450,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2925,-50,5,-1.68,794242790,269689,36.68,2965,2980,2910,3865,2085,2975,2945.03,1.98,0,-43662,3061,3017,2971,2927,2881,3040,2950,243,890,500,1900,5,1,48536642,1420,97.50,3.09,03,0.56,30.00,947.00,4795,20240110,-39.00,2055,20231031,42.34,4795,-39.00,20240110,2485,17.71,20240102,4795,-39.00,20240110,2055,42.34,20231031,7.77,N,060310,500,242 억,,962727,N,N,0,N,00,N
20240402,090449,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2975,0,3,0.00,84523410,28478,3.87,2965,2980,2955,3865,2085,2975,2968.02,1.98,0,7740,3061,3017,2971,2927,2881,3040,2950,243,890,500,1900,5,1,48536642,1444,99.17,3.14,03,0.06,30.00,947.00,4795,20240110,-37.96,2055,20231031,44.77,4795,-37.96,20240110,2485,19.72,20240102,4795,-37.96,20240110,2055,44.77,20231031,7.77,N,060310,500,242 억,,962727,N,N,0,N,00,N
20240401,160447,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2975,25,2,0.85,2159853500,727015,41.47,2950,3015,2925,3835,2065,2950,2970.84,1.95,0,18632,3173,3061,2938,2826,2703,3117,2882,243,885,500,1880,5,1,48536642,1444,99.17,3.14,03,1.50,30.00,947.00,4795,20240110,-37.96,2055,20231031,44.77,4795,-37.96,20240110,2485,19.72,20240102,4795,-37.96,20240110,2055,44.77,20231031,7.85,N,060310,500,242 억,,947623,N,N,0,N,00,N
20240401,150449,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2965,15,2,0.51,1986958265,668776,38.15,2950,3015,2925,3835,2065,2950,2971.05,1.95,0,25819,3173,3061,2938,2826,2703,3117,2882,243,885,500,1880,5,1,48536642,1439,98.83,3.13,03,1.38,30.00,947.00,4795,20240110,-38.16,2055,20231031,44.28,4795,-38.16,20240110,2485,19.32,20240102,4795,-38.16,20240110,2055,44.28,20231031,7.85,N,060310,500,242 억,,947623,N,N,0,N,00,N
20240401,140447,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2960,10,2,0.34,1768871560,595235,33.96,2950,3015,2925,3835,2065,2950,2971.74,1.95,0,14875,3173,3061,2938,2826,2703,3117,2882,243,885,500,1880,5,1,48536642,1437,98.67,3.13,03,1.23,30.00,947.00,4795,20240110,-38.27,2055,20231031,44.04,4795,-38.27,20240110,2485,19.11,20240102,4795,-38.27,20240110,2055,44.04,20231031,7.85,N,060310,500,242 억,,947623,N,N,0,N,00,N
20240401,130447,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2960,10,2,0.34,1558257200,523928,29.89,2950,3015,2925,3835,2065,2950,2974.21,1.95,0,15578,3173,3061,2938,2826,2703,3117,2882,243,885,500,1880,5,1,48536642,1437,98.67,3.13,03,1.08,30.00,947.00,4795,20240110,-38.27,2055,20231031,44.04,4795,-38.27,20240110,2485,19.11,20240102,4795,-38.27,20240110,2055,44.04,20231031,7.85,N,060310,500,242 억,,947623,N,N,0,N,00,N
20240401,120450,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2965,15,2,0.51,1456783055,489633,27.93,2950,3015,2925,3835,2065,2950,2975.28,1.95,0,14359,3173,3061,2938,2826,2703,3117,2882,243,885,500,1880,5,1,48536642,1439,98.83,3.13,03,1.01,30.00,947.00,4795,20240110,-38.16,2055,20231031,44.28,4795,-38.16,20240110,2485,19.32,20240102,4795,-38.16,20240110,2055,44.28,20231031,7.85,N,060310,500,242 억,,947623,N,N,0,N,00,N
20240401,110447,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2970,20,2,0.68,1292994610,434381,24.78,2950,3015,2925,3835,2065,2950,2976.67,1.95,0,26359,3173,3061,2938,2826,2703,3117,2882,243,885,500,1880,5,1,48536642,1442,99.00,3.14,03,0.89,30.00,947.00,4795,20240110,-38.06,2055,20231031,44.53,4795,-38.06,20240110,2485,19.52,20240102,4795,-38.06,20240110,2055,44.53,20231031,7.85,N,060310,500,242 억,,947623,N,N,0,N,00,N
20240401,100445,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2985,35,2,1.19,894249680,300457,17.14,2950,3015,2925,3835,2065,2950,2976.34,1.95,0,39224,3173,3061,2938,2826,2703,3117,2882,243,885,500,1880,5,1,48536642,1449,99.50,3.15,03,0.62,30.00,947.00,4795,20240110,-37.75,2055,20231031,45.26,4795,-37.75,20240110,2485,20.12,20240102,4795,-37.75,20240110,2055,45.26,20231031,7.85,N,060310,500,242 억,,947623,N,N,0,N,00,N
20240401,090446,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2935,-15,5,-0.51,148361270,50342,2.87,2950,2980,2925,3835,2065,2950,2947.04,1.95,0,-4553,3173,3061,2938,2826,2703,3117,2882,243,885,500,1880,5,1,48536642,1425,97.83,3.10,03,0.10,30.00,947.00,4795,20240110,-38.79,2055,20231031,42.82,4795,-38.79,20240110,2485,18.11,20240102,4795,-38.79,20240110,2055,42.82,20231031,7.85,N,060310,500,242 억,,947623,N,N,0,N,00,N