KissMeData/217820/price/prices-20240401.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	161017	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5300	50	2	0.95	602740450	113248	80.68	5300	5410	5260	6820	3680	5250	5322.95	0.64	0	8	5383	5316	5253	5186	5123	5350	5220	237	1570	500	3250	10	1	47454559	2515	-63.86	1.46	12	0.24	-83.00	3633.00	15726	20230816	-66.30	5010	20240419	5.79	7300	-27.40	20240215	5010	5.79	20240419	16080	-67.04	20230816	5010	5.79	20240419	0.91	N	217820	500	237 억	302460	N	N	78	N	N
3	20240430	151029	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5300	50	2	0.95	552473960	103782	73.93	5300	5410	5260	6820	3680	5250	5324.08	0.64	0	168	5383	5316	5253	5186	5123	5350	5220	237	1570	500	3250	10	1	47454559	2515	-63.86	1.46	12	0.22	-83.00	3633.00	15726	20230816	-66.30	5010	20240419	5.79	7300	-27.40	20240215	5010	5.79	20240419	16080	-67.04	20230816	5010	5.79	20240419	0.91	N	217820	500	237 억	302460	N	N	104	N	N
4	20240430	141028	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5310	60	2	1.14	496905340	93249	66.43	5300	5410	5270	6820	3680	5250	5329.61	0.64	0	-2934	5383	5316	5253	5186	5123	5350	5220	237	1570	500	3250	10	1	47454559	2520	-63.98	1.46	12	0.20	-83.00	3633.00	15726	20230816	-66.23	5010	20240419	5.99	7300	-27.26	20240215	5010	5.99	20240419	16080	-66.98	20230816	5010	5.99	20240419	0.91	N	217820	500	237 억	302460	N	N	104	N	N
5	20240430	131030	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5310	60	2	1.14	390463280	73160	52.12	5300	5410	5290	6820	3680	5250	5338.25	0.64	0	-2775	5383	5316	5253	5186	5123	5350	5220	237	1570	500	3250	10	1	47454559	2520	-63.98	1.46	12	0.15	-83.00	3633.00	15726	20230816	-66.23	5010	20240419	5.99	7300	-27.26	20240215	5010	5.99	20240419	16080	-66.98	20230816	5010	5.99	20240419	0.91	N	217820	500	237 억	302460	N	N	104	N	N
6	20240430	121026	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5310	60	2	1.14	359723420	67366	47.99	5300	5410	5290	6820	3680	5250	5341.11	0.64	0	-2733	5383	5316	5253	5186	5123	5350	5220	237	1570	500	3250	10	1	47454559	2520	-63.98	1.46	12	0.14	-83.00	3633.00	15726	20230816	-66.23	5010	20240419	5.99	7300	-27.26	20240215	5010	5.99	20240419	16080	-66.98	20230816	5010	5.99	20240419	0.91	N	217820	500	237 억	302460	N	N	104	N	N
7	20240430	111023	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5330	80	2	1.52	328838790	61562	43.86	5300	5410	5290	6820	3680	5250	5343.01	0.64	0	103	5383	5316	5253	5186	5123	5350	5220	237	1570	500	3250	10	1	47454559	2529	-64.22	1.47	12	0.13	-83.00	3633.00	15726	20230816	-66.11	5010	20240419	6.39	7300	-26.99	20240215	5010	6.39	20240419	16080	-66.85	20230816	5010	6.39	20240419	0.91	N	217820	500	237 억	302460	N	N	104	N	N
8	20240430	101024	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5310	60	2	1.14	252947900	47280	33.68	5300	5410	5290	6820	3680	5250	5352.04	0.64	0	1397	5383	5316	5253	5186	5123	5350	5220	237	1570	500	3250	10	1	47454559	2520	-63.98	1.46	12	0.10	-83.00	3633.00	15726	20230816	-66.23	5010	20240419	5.99	7300	-27.26	20240215	5010	5.99	20240419	16080	-66.98	20230816	5010	5.99	20240419	0.91	N	217820	500	237 억	302460	N	N	104	N	N
9	20240430	091034	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5330	80	2	1.52	58352810	10970	7.81	5300	5350	5290	6820	3680	5250	5325.83	0.64	0	-416	5383	5316	5253	5186	5123	5350	5220	237	1570	500	3250	10	1	47454559	2529	-64.22	1.47	12	0.02	-83.00	3633.00	15726	20230816	-66.11	5010	20240419	6.39	7300	-26.99	20240215	5010	6.39	20240419	16080	-66.85	20230816	5010	6.39	20240419	0.91	N	217820	500	237 억	302460	N	N	104	N	N
10	20240429	161012	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5250	70	2	1.35	728142440	138198	188.85	5190	5320	5190	6730	3630	5180	5268.84	0.56	0	37112	5226	5202	5166	5142	5106	5215	5155	237	1550	500	3210	10	1	47454559	2491	-63.25	1.45	12	0.29	-83.00	3633.00	15726	20230816	-66.62	5010	20240419	4.79	7300	-28.08	20240215	5010	4.79	20240419	16080	-67.35	20230816	5010	4.79	20240419	0.91	N	217820	500	237 억	267113	N	N	104	N	N
11	20240429	151023	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5280	100	2	1.93	680766470	129209	176.57	5190	5320	5190	6730	3630	5180	5268.72	0.56	0	33565	5226	5202	5166	5142	5106	5215	5155	237	1550	500	3210	10	1	47454559	2506	-63.61	1.45	12	0.27	-83.00	3633.00	15726	20230816	-66.43	5010	20240419	5.39	7300	-27.67	20240215	5010	5.39	20240419	16080	-67.16	20230816	5010	5.39	20240419	0.91	N	217820	500	237 억	267113	N	N	16	N	N
12	20240429	140940	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5250	70	2	1.35	450945270	85677	117.08	5190	5320	5190	6730	3630	5180	5263.32	0.56	0	27418	5226	5202	5166	5142	5106	5215	5155	237	1550	500	3210	10	1	47454559	2491	-63.25	1.45	12	0.18	-83.00	3633.00	15726	20230816	-66.62	5010	20240419	4.79	7300	-28.08	20240215	5010	4.79	20240419	16080	-67.35	20230816	5010	4.79	20240419	0.91	N	217820	500	237 억	267113	N	N	16	N	N
13	20240429	131023	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5310	130	2	2.51	413812390	78643	107.47	5190	5320	5190	6730	3630	5180	5261.91	0.56	0	26789	5226	5202	5166	5142	5106	5215	5155	237	1550	500	3210	10	1	47454559	2520	-63.98	1.46	12	0.17	-83.00	3633.00	15726	20230816	-66.23	5010	20240419	5.99	7300	-27.26	20240215	5010	5.99	20240419	16080	-66.98	20230816	5010	5.99	20240419	0.91	N	217820	500	237 억	267113	N	N	16	N	N
14	20240429	121021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5270	90	2	1.74	345295020	65691	89.77	5190	5320	5190	6730	3630	5180	5256.35	0.56	0	24121	5226	5202	5166	5142	5106	5215	5155	237	1550	500	3210	10	1	47454559	2501	-63.49	1.45	12	0.14	-83.00	3633.00	15726	20230816	-66.49	5010	20240419	5.19	7300	-27.81	20240215	5010	5.19	20240419	16080	-67.23	20230816	5010	5.19	20240419	0.91	N	217820	500	237 억	267113	N	N	16	N	N
15	20240429	110957	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5250	70	2	1.35	315495700	60018	82.02	5190	5320	5190	6730	3630	5180	5256.68	0.56	0	23767	5226	5202	5166	5142	5106	5215	5155	237	1550	500	3210	10	1	47454559	2491	-63.25	1.45	12	0.13	-83.00	3633.00	15726	20230816	-66.62	5010	20240419	4.79	7300	-28.08	20240215	5010	4.79	20240419	16080	-67.35	20230816	5010	4.79	20240419	0.91	N	217820	500	237 억	267113	N	N	16	N	N
16	20240429	101021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5280	100	2	1.93	237671340	45151	61.70	5190	5320	5190	6730	3630	5180	5263.92	0.56	0	20618	5226	5202	5166	5142	5106	5215	5155	237	1550	500	3210	10	1	47454559	2506	-63.61	1.45	12	0.10	-83.00	3633.00	15726	20230816	-66.43	5010	20240419	5.39	7300	-27.67	20240215	5010	5.39	20240419	16080	-67.16	20230816	5010	5.39	20240419	0.91	N	217820	500	237 억	267113	N	N	16	N	N
17	20240429	091022	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5270	90	2	1.74	82052100	15641	21.37	5190	5270	5190	6730	3630	5180	5245.96	0.56	0	7541	5226	5202	5166	5142	5106	5215	5155	237	1550	500	3210	10	1	47454559	2501	-63.49	1.45	12	0.03	-83.00	3633.00	15726	20230816	-66.49	5010	20240419	5.19	7300	-27.81	20240215	5010	5.19	20240419	16080	-67.23	20230816	5010	5.19	20240419	0.91	N	217820	500	237 억	267113	N	N	16	N	N
18	20240426	161017	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5180	50	2	0.97	375849340	72970	96.23	5130	5190	5130	6660	3600	5130	5150.74	0.52	0	20975	5356	5242	5186	5072	5016	5215	5045	237	1530	500	3180	10	1	47454559	2458	-62.41	1.43	12	0.15	-83.00	3633.00	15726	20230816	-67.06	5010	20240419	3.39	7300	-29.04	20240215	5010	3.39	20240419	16080	-67.79	20230816	5010	3.39	20240419	0.91	N	217820	500	237 억	246785	N	N	16	N	N
19	20240426	151018	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5170	40	2	0.78	364967100	70867	93.46	5130	5190	5130	6660	3600	5130	5150.03	0.52	0	20021	5356	5242	5186	5072	5016	5215	5045	237	1530	500	3180	10	1	47454559	2453	-62.29	1.42	12	0.15	-83.00	3633.00	15726	20230816	-67.12	5010	20240419	3.19	7300	-29.18	20240215	5010	3.19	20240419	16080	-67.85	20230816	5010	3.19	20240419	0.91	N	217820	500	237 억	246785	N	N	871	N	N
20	20240426	141016	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5170	40	2	0.78	329188080	63937	84.32	5130	5190	5130	6660	3600	5130	5148.63	0.52	0	18064	5356	5242	5186	5072	5016	5215	5045	237	1530	500	3180	10	1	47454559	2453	-62.29	1.42	12	0.13	-83.00	3633.00	15726	20230816	-67.12	5010	20240419	3.19	7300	-29.18	20240215	5010	3.19	20240419	16080	-67.85	20230816	5010	3.19	20240419	0.91	N	217820	500	237 억	246785	N	N	871	N	N
21	20240426	131018	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5140	10	2	0.19	246273860	47838	63.09	5130	5190	5130	6660	3600	5130	5148.08	0.52	0	8927	5356	5242	5186	5072	5016	5215	5045	237	1530	500	3180	10	1	47454559	2439	-61.93	1.41	12	0.10	-83.00	3633.00	15726	20230816	-67.32	5010	20240419	2.59	7300	-29.59	20240215	5010	2.59	20240419	16080	-68.03	20230816	5010	2.59	20240419	0.91	N	217820	500	237 억	246785	N	N	871	N	N
22	20240426	121015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5170	40	2	0.78	220369880	42813	56.46	5130	5190	5130	6660	3600	5130	5147.27	0.52	0	8665	5356	5242	5186	5072	5016	5215	5045	237	1530	500	3180	10	1	47454559	2453	-62.29	1.42	12	0.09	-83.00	3633.00	15726	20230816	-67.12	5010	20240419	3.19	7300	-29.18	20240215	5010	3.19	20240419	16080	-67.85	20230816	5010	3.19	20240419	0.91	N	217820	500	237 억	246785	N	N	871	N	N
23	20240426	111015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5150	20	2	0.39	182691120	35503	46.82	5130	5190	5130	6660	3600	5130	5145.79	0.52	0	5480	5356	5242	5186	5072	5016	5215	5045	237	1530	500	3180	10	1	47454559	2444	-62.05	1.42	12	0.07	-83.00	3633.00	15726	20230816	-67.25	5010	20240419	2.79	7300	-29.45	20240215	5010	2.79	20240419	16080	-67.97	20230816	5010	2.79	20240419	0.91	N	217820	500	237 억	246785	N	N	871	N	N
24	20240426	101015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5150	20	2	0.39	95380610	18545	24.46	5130	5190	5130	6660	3600	5130	5143.20	0.52	0	4630	5356	5242	5186	5072	5016	5215	5045	237	1530	500	3180	10	1	47454559	2444	-62.05	1.42	12	0.04	-83.00	3633.00	15726	20230816	-67.25	5010	20240419	2.79	7300	-29.45	20240215	5010	2.79	20240419	16080	-67.97	20230816	5010	2.79	20240419	0.91	N	217820	500	237 억	246785	N	N	871	N	N
25	20240426	091019	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5180	50	2	0.97	17744030	3447	4.55	5130	5190	5130	6660	3600	5130	5147.67	0.52	0	275	5356	5242	5186	5072	5016	5215	5045	237	1530	500	3180	10	1	47454559	2458	-62.41	1.43	12	0.01	-83.00	3633.00	15726	20230816	-67.06	5010	20240419	3.39	7300	-29.04	20240215	5010	3.39	20240419	16080	-67.79	20230816	5010	3.39	20240419	0.91	N	217820	500	237 억	246785	N	N	871	N	N
26	20240425	161010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5130	-140	5	-2.66	393350610	75701	77.15	5300	5300	5130	6850	3690	5270	5196.11	0.60	0	-41410	5330	5300	5240	5210	5150	5315	5225	237	1580	500	3260	10	1	47454559	2434	-61.81	1.41	12	0.16	-83.00	3633.00	15726	20230816	-67.38	5010	20240419	2.40	7300	-29.73	20240215	5010	2.40	20240419	16080	-68.10	20230816	5010	2.40	20240419	0.91	N	217820	500	237 억	287049	N	N	871	N	N
27	20240425	151015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5140	-130	5	-2.47	369777600	71111	72.47	5300	5300	5140	6850	3690	5270	5200.01	0.60	0	-38500	5330	5300	5240	5210	5150	5315	5225	237	1580	500	3260	10	1	47454559	2439	-61.93	1.41	12	0.15	-83.00	3633.00	15726	20230816	-67.32	5010	20240419	2.59	7300	-29.59	20240215	5010	2.59	20240419	16080	-68.03	20230816	5010	2.59	20240419	0.91	N	217820	500	237 억	287049	N	N	117	N	N
28	20240425	141012	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5190	-80	5	-1.52	239004840	45765	46.64	5300	5300	5190	6850	3690	5270	5222.44	0.60	0	-23084	5330	5300	5240	5210	5150	5315	5225	237	1580	500	3260	10	1	47454559	2463	-62.53	1.43	12	0.10	-83.00	3633.00	15726	20230816	-67.00	5010	20240419	3.59	7300	-28.90	20240215	5010	3.59	20240419	16080	-67.72	20230816	5010	3.59	20240419	0.91	N	217820	500	237 억	287049	N	N	117	N	N
29	20240425	131013	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5220	-50	5	-0.95	198250810	37922	38.65	5300	5300	5190	6850	3690	5270	5227.86	0.60	0	-19120	5330	5300	5240	5210	5150	5315	5225	237	1580	500	3260	10	1	47454559	2477	-62.89	1.44	12	0.08	-83.00	3633.00	15726	20230816	-66.81	5010	20240419	4.19	7300	-28.49	20240215	5010	4.19	20240419	16080	-67.54	20230816	5010	4.19	20240419	0.91	N	217820	500	237 억	287049	N	N	117	N	N
30	20240425	121010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5230	-40	5	-0.76	145369680	27759	28.29	5300	5300	5200	6850	3690	5270	5236.85	0.60	0	-10880	5330	5300	5240	5210	5150	5315	5225	237	1580	500	3260	10	1	47454559	2482	-63.01	1.44	12	0.06	-83.00	3633.00	15726	20230816	-66.74	5010	20240419	4.39	7300	-28.36	20240215	5010	4.39	20240419	16080	-67.48	20230816	5010	4.39	20240419	0.91	N	217820	500	237 억	287049	N	N	117	N	N
31	20240425	111011	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5250	-20	5	-0.38	118863590	22677	23.11	5300	5300	5200	6850	3690	5270	5241.59	0.60	0	-7136	5330	5300	5240	5210	5150	5315	5225	237	1580	500	3260	10	1	47454559	2491	-63.25	1.45	12	0.05	-83.00	3633.00	15726	20230816	-66.62	5010	20240419	4.79	7300	-28.08	20240215	5010	4.79	20240419	16080	-67.35	20230816	5010	4.79	20240419	0.91	N	217820	500	237 억	287049	N	N	117	N	N
32	20240425	101011	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5270	0	3	0.00	87358340	16652	16.97	5300	5300	5200	6850	3690	5270	5246.12	0.60	0	-4153	5330	5300	5240	5210	5150	5315	5225	237	1580	500	3260	10	1	47454559	2501	-63.49	1.45	12	0.04	-83.00	3633.00	15726	20230816	-66.49	5010	20240419	5.19	7300	-27.81	20240215	5010	5.19	20240419	16080	-67.23	20230816	5010	5.19	20240419	0.91	N	217820	500	237 억	287049	N	N	117	N	N
33	20240425	091015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5290	20	2	0.38	28095400	5349	5.45	5300	5300	5210	6850	3690	5270	5252.46	0.60	0	-20	5330	5300	5240	5210	5150	5315	5225	237	1580	500	3260	10	1	47454559	2510	-63.73	1.46	12	0.01	-83.00	3633.00	15726	20230816	-66.36	5010	20240419	5.59	7300	-27.53	20240215	5010	5.59	20240419	16080	-67.10	20230816	5010	5.59	20240419	0.91	N	217820	500	237 억	287049	N	N	117	N	N
34	20240424	160953	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5270	120	2	2.33	507993930	97163	106.42	5250	5270	5180	6690	3610	5150	5228.25	0.50	0	50160	5303	5226	5163	5086	5023	5195	5055	237	1540	500	3190	10	1	47454559	2501	-63.49	1.45	12	0.20	-83.00	3633.00	15726	20230816	-66.49	5010	20240419	5.19	7300	-27.81	20240215	5010	5.19	20240419	16080	-67.23	20230816	5010	5.19	20240419	0.93	N	217820	500	237 억	239076	N	N	117	N	N
35	20240424	151010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5250	100	2	1.94	462815160	88581	97.02	5250	5260	5180	6690	3610	5150	5224.77	0.50	0	45317	5303	5226	5163	5086	5023	5195	5055	237	1540	500	3190	10	1	47454559	2491	-63.25	1.45	12	0.19	-83.00	3633.00	15726	20230816	-66.62	5010	20240419	4.79	7300	-28.08	20240215	5010	4.79	20240419	16080	-67.35	20230816	5010	4.79	20240419	0.93	N	217820	500	237 억	239076	N	N	82	N	N
36	20240424	141009	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5240	90	2	1.75	328938190	63027	69.03	5250	5250	5180	6690	3610	5150	5219.00	0.50	0	28026	5303	5226	5163	5086	5023	5195	5055	237	1540	500	3190	10	1	47454559	2487	-63.13	1.44	12	0.13	-83.00	3633.00	15726	20230816	-66.68	5010	20240419	4.59	7300	-28.22	20240215	5010	4.59	20240419	16080	-67.41	20230816	5010	4.59	20240419	0.93	N	217820	500	237 억	239076	N	N	82	N	N
37	20240424	131012	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5230	80	2	1.55	300365200	57568	63.05	5250	5250	5180	6690	3610	5150	5217.57	0.50	0	25023	5303	5226	5163	5086	5023	5195	5055	237	1540	500	3190	10	1	47454559	2482	-63.01	1.44	12	0.12	-83.00	3633.00	15726	20230816	-66.74	5010	20240419	4.39	7300	-28.36	20240215	5010	4.39	20240419	16080	-67.48	20230816	5010	4.39	20240419	0.93	N	217820	500	237 억	239076	N	N	82	N	N
38	20240424	121008	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5210	60	2	1.17	189864580	36435	39.91	5250	5250	5180	6690	3610	5150	5211.05	0.50	0	6322	5303	5226	5163	5086	5023	5195	5055	237	1540	500	3190	10	1	47454559	2472	-62.77	1.43	12	0.08	-83.00	3633.00	15726	20230816	-66.87	5010	20240419	3.99	7300	-28.63	20240215	5010	3.99	20240419	16080	-67.60	20230816	5010	3.99	20240419	0.93	N	217820	500	237 억	239076	N	N	82	N	N
39	20240424	111006	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5210	60	2	1.17	163683330	31403	34.40	5250	5250	5180	6690	3610	5150	5212.35	0.50	0	3941	5303	5226	5163	5086	5023	5195	5055	237	1540	500	3190	10	1	47454559	2472	-62.77	1.43	12	0.07	-83.00	3633.00	15726	20230816	-66.87	5010	20240419	3.99	7300	-28.63	20240215	5010	3.99	20240419	16080	-67.60	20230816	5010	3.99	20240419	0.93	N	217820	500	237 억	239076	N	N	82	N	N
40	20240424	101004	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5220	70	2	1.36	97902500	18781	20.57	5250	5250	5180	6690	3610	5150	5212.85	0.50	0	1369	5303	5226	5163	5086	5023	5195	5055	237	1540	500	3190	10	1	47454559	2477	-62.89	1.44	12	0.04	-83.00	3633.00	15726	20230816	-66.81	5010	20240419	4.19	7300	-28.49	20240215	5010	4.19	20240419	16080	-67.54	20230816	5010	4.19	20240419	0.93	N	217820	500	237 억	239076	N	N	82	N	N
41	20240424	091008	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5200	50	2	0.97	32935750	6311	6.91	5250	5250	5190	6690	3610	5150	5218.78	0.50	0	395	5303	5226	5163	5086	5023	5195	5055	237	1540	500	3190	10	1	47454559	2468	-62.65	1.43	12	0.01	-83.00	3633.00	15726	20230816	-66.93	5010	20240419	3.79	7300	-28.77	20240215	5010	3.79	20240419	16080	-67.66	20230816	5010	3.79	20240419	0.93	N	217820	500	237 억	239076	N	N	82	N	N
42	20240423	160943	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5150	-60	5	-1.15	468648090	90919	126.55	5170	5240	5100	6770	3650	5210	5154.59	0.56	0	-24709	5323	5266	5183	5126	5043	5295	5155	237	1560	500	3230	10	1	47454559	2444	-62.05	1.42	12	0.19	-83.00	3633.00	15726	20230816	-67.25	5010	20240419	2.79	7300	-29.45	20240215	5010	2.79	20240419	16080	-67.97	20230816	5010	2.79	20240419	0.94	N	217820	500	237 억	263816	N	N	82	N	N
43	20240423	151004	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5130	-80	5	-1.54	451405530	87563	121.87	5170	5240	5100	6770	3650	5210	5155.21	0.56	0	-23426	5323	5266	5183	5126	5043	5295	5155	237	1560	500	3230	10	1	47454559	2434	-61.81	1.41	12	0.18	-83.00	3633.00	15726	20230816	-67.38	5010	20240419	2.40	7300	-29.73	20240215	5010	2.40	20240419	16080	-68.10	20230816	5010	2.40	20240419	0.94	N	217820	500	237 억	263816	N	N	236	N	N
44	20240423	141003	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5140	-70	5	-1.34	428432720	83094	115.65	5170	5240	5100	6770	3650	5210	5156.00	0.56	0	-21284	5323	5266	5183	5126	5043	5295	5155	237	1560	500	3230	10	1	47454559	2439	-61.93	1.41	12	0.18	-83.00	3633.00	15726	20230816	-67.32	5010	20240419	2.59	7300	-29.59	20240215	5010	2.59	20240419	16080	-68.03	20230816	5010	2.59	20240419	0.94	N	217820	500	237 억	263816	N	N	236	N	N
45	20240423	131001	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5110	-100	5	-1.92	404007190	78331	109.02	5170	5240	5100	6770	3650	5210	5157.69	0.56	0	-20383	5323	5266	5183	5126	5043	5295	5155	237	1560	500	3230	10	1	47454559	2425	-61.57	1.41	12	0.17	-83.00	3633.00	15726	20230816	-67.51	5010	20240419	2.00	7300	-30.00	20240215	5010	2.00	20240419	16080	-68.22	20230816	5010	2.00	20240419	0.94	N	217820	500	237 억	263816	N	N	236	N	N
46	20240423	121001	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5120	-90	5	-1.73	377929690	73237	101.93	5170	5240	5100	6770	3650	5210	5160.37	0.56	0	-19022	5323	5266	5183	5126	5043	5295	5155	237	1560	500	3230	10	1	47454559	2430	-61.69	1.41	12	0.15	-83.00	3633.00	15726	20230816	-67.44	5010	20240419	2.20	7300	-29.86	20240215	5010	2.20	20240419	16080	-68.16	20230816	5010	2.20	20240419	0.94	N	217820	500	237 억	263816	N	N	236	N	N
47	20240423	111002	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5120	-90	5	-1.73	338928100	65630	91.35	5170	5240	5110	6770	3650	5210	5164.23	0.56	0	-17075	5323	5266	5183	5126	5043	5295	5155	237	1560	500	3230	10	1	47454559	2430	-61.69	1.41	12	0.14	-83.00	3633.00	15726	20230816	-67.44	5010	20240419	2.20	7300	-29.86	20240215	5010	2.20	20240419	16080	-68.16	20230816	5010	2.20	20240419	0.94	N	217820	500	237 억	263816	N	N	236	N	N
48	20240423	101000	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5200	-10	5	-0.19	167646510	32326	44.99	5170	5240	5150	6770	3650	5210	5186.12	0.56	0	-2103	5323	5266	5183	5126	5043	5295	5155	237	1560	500	3230	10	1	47454559	2468	-62.65	1.43	12	0.07	-83.00	3633.00	15726	20230816	-66.93	5010	20240419	3.79	7300	-28.77	20240215	5010	3.79	20240419	16080	-67.66	20230816	5010	3.79	20240419	0.94	N	217820	500	237 억	263816	N	N	236	N	N
49	20240423	091001	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5200	-10	5	-0.19	30439390	5872	8.17	5170	5240	5150	6770	3650	5210	5183.82	0.56	0	2014	5323	5266	5183	5126	5043	5295	5155	237	1560	500	3230	10	1	47454559	2468	-62.65	1.43	12	0.01	-83.00	3633.00	15726	20230816	-66.93	5010	20240419	3.79	7300	-28.77	20240215	5010	3.79	20240419	16080	-67.66	20230816	5010	3.79	20240419	0.94	N	217820	500	237 억	263816	N	N	236	N	N
50	20240422	160958	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5210	50	2	0.97	367799610	71272	39.23	5120	5240	5100	6700	3620	5160	5160.50	0.56	0	-1494	5340	5250	5130	5040	4920	5190	4980	237	1540	500	3190	10	1	47454559	2472	-62.77	1.43	12	0.15	-83.00	3633.00	15726	20230816	-66.87	5010	20240419	3.99	7300	-28.63	20240215	5010	3.99	20240419	16080	-67.60	20230816	5010	3.99	20240419	0.96	N	217820	500	237 억	265151	N	N	236	N	N
51	20240422	150956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5160	0	3	0.00	301531380	58500	32.20	5120	5240	5100	6700	3620	5160	5154.38	0.56	0	-3632	5340	5250	5130	5040	4920	5190	4980	237	1540	500	3190	10	1	47454559	2449	-62.17	1.42	12	0.12	-83.00	3633.00	15726	20230816	-67.19	5010	20240419	2.99	7300	-29.32	20240215	5010	2.99	20240419	16080	-67.91	20230816	5010	2.99	20240419	0.96	N	217820	500	237 억	265151	N	N	695	N	N
52	20240422	140957	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5170	10	2	0.19	235311130	45668	25.14	5120	5240	5100	6700	3620	5160	5152.65	0.56	0	-5123	5340	5250	5130	5040	4920	5190	4980	237	1540	500	3190	10	1	47454559	2453	-62.29	1.42	12	0.10	-83.00	3633.00	15726	20230816	-67.12	5010	20240419	3.19	7300	-29.18	20240215	5010	3.19	20240419	16080	-67.85	20230816	5010	3.19	20240419	0.96	N	217820	500	237 억	265151	N	N	695	N	N
53	20240422	130954	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5160	0	3	0.00	217908480	42305	23.28	5120	5240	5100	6700	3620	5160	5150.89	0.56	0	-5042	5340	5250	5130	5040	4920	5190	4980	237	1540	500	3190	10	1	47454559	2449	-62.17	1.42	12	0.09	-83.00	3633.00	15726	20230816	-67.19	5010	20240419	2.99	7300	-29.32	20240215	5010	2.99	20240419	16080	-67.91	20230816	5010	2.99	20240419	0.96	N	217820	500	237 억	265151	N	N	695	N	N
54	20240422	120954	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5170	10	2	0.19	191770820	37246	20.50	5120	5240	5100	6700	3620	5160	5148.76	0.56	0	-6112	5340	5250	5130	5040	4920	5190	4980	237	1540	500	3190	10	1	47454559	2453	-62.29	1.42	12	0.08	-83.00	3633.00	15726	20230816	-67.12	5010	20240419	3.19	7300	-29.18	20240215	5010	3.19	20240419	16080	-67.85	20230816	5010	3.19	20240419	0.96	N	217820	500	237 억	265151	N	N	695	N	N
55	20240422	110955	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5150	-10	5	-0.19	141175160	27434	15.10	5120	5240	5100	6700	3620	5160	5145.99	0.56	0	-5501	5340	5250	5130	5040	4920	5190	4980	237	1540	500	3190	10	1	47454559	2444	-62.05	1.42	12	0.06	-83.00	3633.00	15726	20230816	-67.25	5010	20240419	2.79	7300	-29.45	20240215	5010	2.79	20240419	16080	-67.97	20230816	5010	2.79	20240419	0.96	N	217820	500	237 억	265151	N	N	695	N	N
56	20240422	100955	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5180	20	2	0.39	71509130	13851	7.62	5120	5240	5120	6700	3620	5160	5162.74	0.56	0	-2150	5340	5250	5130	5040	4920	5190	4980	237	1540	500	3190	10	1	47454559	2458	-62.41	1.43	12	0.03	-83.00	3633.00	15726	20230816	-67.06	5010	20240419	3.39	7300	-29.04	20240215	5010	3.39	20240419	16080	-67.79	20230816	5010	3.39	20240419	0.96	N	217820	500	237 억	265151	N	N	695	N	N
57	20240422	090956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5180	20	2	0.39	24812710	4818	2.65	5120	5180	5120	6700	3620	5160	5150.00	0.56	0	1375	5340	5250	5130	5040	4920	5190	4980	237	1540	500	3190	10	1	47454559	2458	-62.41	1.43	12	0.01	-83.00	3633.00	15726	20230816	-67.06	5010	20240419	3.39	7300	-29.04	20240215	5010	3.39	20240419	16080	-67.79	20230816	5010	3.39	20240419	0.96	N	217820	500	237 억	265151	N	N	695	N	N
58	20240419	160911	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5160	-40	5	-0.77	912931860	179954	217.58	5200	5220	5010	6760	3640	5200	5072.89	0.48	0	36588	5340	5270	5180	5110	5020	5305	5145	237	1560	500	3220	10	1	47454559	2449	-62.17	1.42	12	0.38	-83.00	3633.00	15726	20230816	-67.19	5010	20240419	2.99	7300	-29.32	20240215	5010	2.99	20240419	16080	-67.91	20230816	5010	2.99	20240419	0.97	N	217820	500	237 억	227632	N	N	695	N	N
59	20240419	150918	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5150	-50	5	-0.96	871349110	171877	207.81	5200	5220	5010	6760	3640	5200	5069.61	0.48	0	37162	5340	5270	5180	5110	5020	5305	5145	237	1560	500	3220	10	1	47454559	2444	-62.05	1.42	12	0.36	-83.00	3633.00	15726	20230816	-67.25	5010	20240419	2.79	7300	-29.45	20240215	5010	2.79	20240419	16080	-67.97	20230816	5010	2.79	20240419	0.97	N	217820	500	237 억	227632	N	N	552	N	N
60	20240419	140910	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5130	-70	5	-1.35	837108690	165218	199.76	5200	5220	5010	6760	3640	5200	5066.69	0.48	0	36195	5340	5270	5180	5110	5020	5305	5145	237	1560	500	3220	10	1	47454559	2434	-61.81	1.41	12	0.35	-83.00	3633.00	15726	20230816	-67.38	5010	20240419	2.40	7300	-29.73	20240215	5010	2.40	20240419	16080	-68.10	20230816	5010	2.40	20240419	0.97	N	217820	500	237 억	227632	N	N	552	N	N
61	20240419	130911	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5120	-80	5	-1.54	784416040	154926	187.32	5200	5220	5010	6760	3640	5200	5063.17	0.48	0	34099	5340	5270	5180	5110	5020	5305	5145	237	1560	500	3220	10	1	47454559	2430	-61.69	1.41	12	0.33	-83.00	3633.00	15726	20230816	-67.44	5010	20240419	2.20	7300	-29.86	20240215	5010	2.20	20240419	16080	-68.16	20230816	5010	2.20	20240419	0.97	N	217820	500	237 억	227632	N	N	552	N	N
62	20240419	120907	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5060	-140	5	-2.69	724958890	143252	173.20	5200	5220	5010	6760	3640	5200	5060.72	0.48	0	33473	5340	5270	5180	5110	5020	5305	5145	237	1560	500	3220	10	1	47454559	2401	-60.96	1.39	12	0.30	-83.00	3633.00	15726	20230816	-67.82	5010	20240419	1.00	7300	-30.68	20240215	5010	1.00	20240419	16080	-68.53	20230816	5010	1.00	20240419	0.97	N	217820	500	237 억	227632	N	N	552	N	N
63	20240419	110919	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5110	-90	5	-1.73	190053830	36910	44.63	5200	5220	5110	6760	3640	5200	5149.11	0.48	0	-9514	5340	5270	5180	5110	5020	5305	5145	237	1560	500	3220	10	1	47454559	2425	-61.57	1.41	12	0.08	-83.00	3633.00	15726	20230816	-67.51	5030	20240416	1.59	7300	-30.00	20240215	5030	1.59	20240416	16080	-68.22	20230816	5030	1.59	20240416	0.97	N	217820	500	237 억	227632	N	N	552	N	N
64	20240419	100915	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5180	-20	5	-0.38	88458390	17118	20.70	5200	5220	5120	6760	3640	5200	5167.57	0.48	0	-100	5340	5270	5180	5110	5020	5305	5145	237	1560	500	3220	10	1	47454559	2458	-62.41	1.43	12	0.04	-83.00	3633.00	15726	20230816	-67.06	5030	20240416	2.98	7300	-29.04	20240215	5030	2.98	20240416	16080	-67.79	20230816	5030	2.98	20240416	0.97	N	217820	500	237 억	227632	N	N	552	N	N
65	20240419	090906	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5210	10	2	0.19	11711080	2260	2.73	5200	5210	5120	6760	3640	5200	5181.89	0.48	0	-960	5340	5270	5180	5110	5020	5305	5145	237	1560	500	3220	10	1	47454559	2472	-62.77	1.43	12	0.00	-83.00	3633.00	15726	20230816	-66.87	5030	20240416	3.58	7300	-28.63	20240215	5030	3.58	20240416	16080	-67.60	20230816	5030	3.58	20240416	0.97	N	217820	500	237 억	227632	N	N	552	N	N
66	20240418	160908	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5200	60	2	1.17	425729770	81906	93.21	5090	5250	5090	6680	3600	5140	5197.78	0.44	0	13846	5366	5252	5146	5032	4926	5310	5090	237	1540	500	3180	10	1	47454559	2468	-62.65	1.43	12	0.17	-83.00	3633.00	15726	20230816	-66.93	5030	20240416	3.38	7300	-28.77	20240215	5030	3.38	20240416	16080	-67.66	20230816	5030	3.38	20240416	0.98	N	217820	500	237 억	211025	N	N	552	N	N
67	20240418	150907	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5220	80	2	1.56	361198040	69519	79.11	5090	5250	5090	6680	3600	5140	5195.67	0.44	0	11085	5366	5252	5146	5032	4926	5310	5090	237	1540	500	3180	10	1	47454559	2477	-62.89	1.44	12	0.15	-83.00	3633.00	15726	20230816	-66.81	5030	20240416	3.78	7300	-28.49	20240215	5030	3.78	20240416	16080	-67.54	20230816	5030	3.78	20240416	0.98	N	217820	500	237 억	211025	N	N	145	N	N
68	20240418	140913	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5220	80	2	1.56	293636190	56590	64.40	5090	5240	5090	6680	3600	5140	5188.84	0.44	0	12187	5366	5252	5146	5032	4926	5310	5090	237	1540	500	3180	10	1	47454559	2477	-62.89	1.44	12	0.12	-83.00	3633.00	15726	20230816	-66.81	5030	20240416	3.78	7300	-28.49	20240215	5030	3.78	20240416	16080	-67.54	20230816	5030	3.78	20240416	0.98	N	217820	500	237 억	211025	N	N	145	N	N
69	20240418	130906	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5220	80	2	1.56	250250540	48277	54.94	5090	5240	5090	6680	3600	5140	5183.64	0.44	0	9720	5366	5252	5146	5032	4926	5310	5090	237	1540	500	3180	10	1	47454559	2477	-62.89	1.44	12	0.10	-83.00	3633.00	15726	20230816	-66.81	5030	20240416	3.78	7300	-28.49	20240215	5030	3.78	20240416	16080	-67.54	20230816	5030	3.78	20240416	0.98	N	217820	500	237 억	211025	N	N	145	N	N
70	20240418	120905	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5190	50	2	0.97	204350680	39447	44.89	5090	5240	5090	6680	3600	5140	5180.39	0.44	0	9990	5366	5252	5146	5032	4926	5310	5090	237	1540	500	3180	10	1	47454559	2463	-62.53	1.43	12	0.08	-83.00	3633.00	15726	20230816	-67.00	5030	20240416	3.18	7300	-28.90	20240215	5030	3.18	20240416	16080	-67.72	20230816	5030	3.18	20240416	0.98	N	217820	500	237 억	211025	N	N	145	N	N
71	20240418	110909	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5170	30	2	0.58	180252550	34798	39.60	5090	5240	5090	6680	3600	5140	5179.97	0.44	0	7907	5366	5252	5146	5032	4926	5310	5090	237	1540	500	3180	10	1	47454559	2453	-62.29	1.42	12	0.07	-83.00	3633.00	15726	20230816	-67.12	5030	20240416	2.78	7300	-29.18	20240215	5030	2.78	20240416	16080	-67.85	20230816	5030	2.78	20240416	0.98	N	217820	500	237 억	211025	N	N	145	N	N
72	20240418	100909	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5220	80	2	1.56	124973780	24170	27.50	5090	5240	5090	6680	3600	5140	5170.62	0.44	0	7491	5366	5252	5146	5032	4926	5310	5090	237	1540	500	3180	10	1	47454559	2477	-62.89	1.44	12	0.05	-83.00	3633.00	15726	20230816	-66.81	5030	20240416	3.78	7300	-28.49	20240215	5030	3.78	20240416	16080	-67.54	20230816	5030	3.78	20240416	0.98	N	217820	500	237 억	211025	N	N	145	N	N
73	20240418	090905	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5230	90	2	1.75	50928900	9947	11.32	5090	5230	5090	6680	3600	5140	5120.03	0.44	0	4427	5366	5252	5146	5032	4926	5310	5090	237	1540	500	3180	10	1	47454559	2482	-63.01	1.44	12	0.02	-83.00	3633.00	15726	20230816	-66.74	5030	20240416	3.98	7300	-28.36	20240215	5030	3.98	20240416	16080	-67.48	20230816	5030	3.98	20240416	0.98	N	217820	500	237 억	211025	N	N	145	N	N
74	20240417	160858	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5140	80	2	1.58	450721670	87047	68.92	5040	5260	5040	6570	3550	5060	5178.08	0.43	0	4665	5306	5182	5106	4982	4906	5145	4945	237	1510	500	3130	10	1	47454559	2439	-61.93	1.41	12	0.18	-83.00	3633.00	15726	20230816	-67.32	5030	20240416	2.19	7300	-29.59	20240215	5030	2.19	20240416	16080	-68.03	20230816	5030	2.19	20240416	1.01	N	217820	500	237 억	205744	N	N	145	N	N
75	20240417	150913	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5140	80	2	1.58	412047460	79506	62.95	5040	5260	5040	6570	3550	5060	5182.60	0.43	0	5187	5306	5182	5106	4982	4906	5145	4945	237	1510	500	3130	10	1	47454559	2439	-61.93	1.41	12	0.17	-83.00	3633.00	15726	20230816	-67.32	5030	20240416	2.19	7300	-29.59	20240215	5030	2.19	20240416	16080	-68.03	20230816	5030	2.19	20240416	1.01	N	217820	500	237 억	205744	N	N	168	N	N
76	20240417	140908	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5150	90	2	1.78	383992600	74051	58.63	5040	5260	5040	6570	3550	5060	5185.52	0.43	0	5897	5306	5182	5106	4982	4906	5145	4945	237	1510	500	3130	10	1	47454559	2444	-62.05	1.42	12	0.16	-83.00	3633.00	15726	20230816	-67.25	5030	20240416	2.39	7300	-29.45	20240215	5030	2.39	20240416	16080	-67.97	20230816	5030	2.39	20240416	1.01	N	217820	500	237 억	205744	N	N	168	N	N
77	20240417	130909	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5190	130	2	2.57	361649510	69728	55.21	5040	5260	5040	6570	3550	5060	5186.58	0.43	0	5367	5306	5182	5106	4982	4906	5145	4945	237	1510	500	3130	10	1	47454559	2463	-62.53	1.43	12	0.15	-83.00	3633.00	15726	20230816	-67.00	5030	20240416	3.18	7300	-28.90	20240215	5030	3.18	20240416	16080	-67.72	20230816	5030	3.18	20240416	1.01	N	217820	500	237 억	205744	N	N	168	N	N
78	20240417	120911	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5210	150	2	2.96	332493020	64110	50.76	5040	5260	5040	6570	3550	5060	5186.29	0.43	0	7648	5306	5182	5106	4982	4906	5145	4945	237	1510	500	3130	10	1	47454559	2472	-62.77	1.43	12	0.14	-83.00	3633.00	15726	20230816	-66.87	5030	20240416	3.58	7300	-28.63	20240215	5030	3.58	20240416	16080	-67.60	20230816	5030	3.58	20240416	1.01	N	217820	500	237 억	205744	N	N	168	N	N
79	20240417	110913	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5190	130	2	2.57	301361640	58095	46.00	5040	5260	5040	6570	3550	5060	5187.39	0.43	0	9656	5306	5182	5106	4982	4906	5145	4945	237	1510	500	3130	10	1	47454559	2463	-62.53	1.43	12	0.12	-83.00	3633.00	15726	20230816	-67.00	5030	20240416	3.18	7300	-28.90	20240215	5030	3.18	20240416	16080	-67.72	20230816	5030	3.18	20240416	1.01	N	217820	500	237 억	205744	N	N	168	N	N
80	20240417	100905	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5210	150	2	2.96	218793290	42263	33.46	5040	5260	5040	6570	3550	5060	5176.95	0.43	0	12459	5306	5182	5106	4982	4906	5145	4945	237	1510	500	3130	10	1	47454559	2472	-62.77	1.43	12	0.09	-83.00	3633.00	15726	20230816	-66.87	5030	20240416	3.58	7300	-28.63	20240215	5030	3.58	20240416	16080	-67.60	20230816	5030	3.58	20240416	1.01	N	217820	500	237 억	205744	N	N	168	N	N
81	20240417	090902	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5130	70	2	1.38	66269970	12946	10.25	5040	5190	5040	6570	3550	5060	5118.95	0.43	0	7572	5306	5182	5106	4982	4906	5145	4945	237	1510	500	3130	10	1	47454559	2434	-61.81	1.41	12	0.03	-83.00	3633.00	15726	20230816	-67.38	5030	20240416	1.99	7300	-29.73	20240215	5030	1.99	20240416	16080	-68.10	20230816	5030	1.99	20240416	1.01	N	217820	500	237 억	205744	N	N	168	N	N
82	20240416	160907	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5060	-170	5	-3.25	643713620	125512	70.65	5200	5230	5030	6790	3670	5230	5128.70	0.51	0	-38241	5450	5340	5190	5080	4930	5395	5135	237	1560	500	3240	10	1	47454559	2401	-60.96	1.39	12	0.26	-83.00	3633.00	15726	20230816	-67.82	5030	20240416	0.60	7300	-30.68	20240215	5030	0.60	20240416	16080	-68.53	20230816	5030	0.60	20240416	1.01	N	217820	500	237 억	243988	N	N	168	N	N
83	20240416	150906	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5060	-170	5	-3.25	572887370	111497	62.76	5200	5230	5060	6790	3670	5230	5138.14	0.51	0	-36917	5450	5340	5190	5080	4930	5395	5135	237	1560	500	3240	10	1	47454559	2401	-60.96	1.39	12	0.23	-83.00	3633.00	15726	20230816	-67.82	5040	20240415	0.40	7300	-30.68	20240215	5040	0.40	20240415	16080	-68.53	20230816	5040	0.40	20240415	1.01	N	217820	500	237 억	243988	N	N	21	N	N
84	20240416	140906	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5120	-110	5	-2.10	401072500	77780	43.78	5200	5230	5110	6790	3670	5230	5156.50	0.51	0	-21360	5450	5340	5190	5080	4930	5395	5135	237	1560	500	3240	10	1	47454559	2430	-61.69	1.41	12	0.16	-83.00	3633.00	15726	20230816	-67.44	5040	20240415	1.59	7300	-29.86	20240215	5040	1.59	20240415	16080	-68.16	20230816	5040	1.59	20240415	1.01	N	217820	500	237 억	243988	N	N	21	N	N
85	20240416	130904	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5120	-110	5	-2.10	333840280	64635	36.38	5200	5230	5110	6790	3670	5230	5165.01	0.51	0	-20385	5450	5340	5190	5080	4930	5395	5135	237	1560	500	3240	10	1	47454559	2430	-61.69	1.41	12	0.14	-83.00	3633.00	15726	20230816	-67.44	5040	20240415	1.59	7300	-29.86	20240215	5040	1.59	20240415	16080	-68.16	20230816	5040	1.59	20240415	1.01	N	217820	500	237 억	243988	N	N	21	N	N
86	20240416	120906	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5130	-100	5	-1.91	296862160	57435	32.33	5200	5230	5110	6790	3670	5230	5168.66	0.51	0	-19714	5450	5340	5190	5080	4930	5395	5135	237	1560	500	3240	10	1	47454559	2434	-61.81	1.41	12	0.12	-83.00	3633.00	15726	20230816	-67.38	5040	20240415	1.79	7300	-29.73	20240215	5040	1.79	20240415	16080	-68.10	20230816	5040	1.79	20240415	1.01	N	217820	500	237 억	243988	N	N	21	N	N
87	20240416	110902	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5150	-80	5	-1.53	228514120	44130	24.84	5200	5230	5110	6790	3670	5230	5178.20	0.51	0	-15002	5450	5340	5190	5080	4930	5395	5135	237	1560	500	3240	10	1	47454559	2444	-62.05	1.42	12	0.09	-83.00	3633.00	15726	20230816	-67.25	5040	20240415	2.18	7300	-29.45	20240215	5040	2.18	20240415	16080	-67.97	20230816	5040	2.18	20240415	1.01	N	217820	500	237 억	243988	N	N	21	N	N
88	20240416	100854	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5190	-40	5	-0.76	136956560	26348	14.83	5200	5230	5150	6790	3670	5230	5197.99	0.51	0	-9596	5450	5340	5190	5080	4930	5395	5135	237	1560	500	3240	10	1	47454559	2463	-62.53	1.43	12	0.06	-83.00	3633.00	15726	20230816	-67.00	5040	20240415	2.98	7300	-28.90	20240215	5040	2.98	20240415	16080	-67.72	20230816	5040	2.98	20240415	1.01	N	217820	500	237 억	243988	N	N	21	N	N
89	20240416	090854	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5190	-40	5	-0.76	22132070	4261	2.40	5200	5220	5180	6790	3670	5230	5194.10	0.51	0	-532	5450	5340	5190	5080	4930	5395	5135	237	1560	500	3240	10	1	47454559	2463	-62.53	1.43	12	0.01	-83.00	3633.00	15726	20230816	-67.00	5040	20240415	2.98	7300	-28.90	20240215	5040	2.98	20240415	16080	-67.72	20230816	5040	2.98	20240415	1.01	N	217820	500	237 억	243988	N	N	21	N	N
90	20240415	160852	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5230	20	2	0.38	907872500	177144	182.15	5130	5300	5040	6770	3650	5210	5125.05	0.39	0	57046	5383	5296	5233	5146	5083	5265	5115	237	1560	500	3230	10	1	47454559	2482	-63.01	1.44	12	0.37	-83.00	3633.00	15726	20230816	-66.74	5040	20240415	3.77	7300	-28.36	20240215	5040	3.77	20240415	16080	-67.48	20230816	5040	3.77	20240415	1.02	N	217820	500	237 억	186370	N	N	21	N	N
91	20240415	150858	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5220	10	2	0.19	893583200	174407	179.33	5130	5300	5040	6770	3650	5210	5123.55	0.39	0	56635	5383	5296	5233	5146	5083	5265	5115	237	1560	500	3230	10	1	47454559	2477	-62.89	1.44	12	0.37	-83.00	3633.00	15726	20230816	-66.81	5040	20240415	3.57	7300	-28.49	20240215	5040	3.57	20240415	16080	-67.54	20230816	5040	3.57	20240415	1.02	N	217820	500	237 억	186370	N	N	15	N	N
92	20240415	140851	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5230	20	2	0.38	771692240	151116	155.38	5130	5230	5040	6770	3650	5210	5106.62	0.39	0	52778	5383	5296	5233	5146	5083	5265	5115	237	1560	500	3230	10	1	47454559	2482	-63.01	1.44	12	0.32	-83.00	3633.00	15726	20230816	-66.74	5040	20240415	3.77	7300	-28.36	20240215	5040	3.77	20240415	16080	-67.48	20230816	5040	3.77	20240415	1.02	N	217820	500	237 억	186370	N	N	15	N	N
93	20240415	130842	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5140	-70	5	-1.34	664233850	130370	134.05	5130	5160	5040	6770	3650	5210	5094.99	0.39	0	55213	5383	5296	5233	5146	5083	5265	5115	237	1560	500	3230	10	1	47454559	2439	-61.93	1.41	12	0.27	-83.00	3633.00	15726	20230816	-67.32	5040	20240415	1.98	7300	-29.59	20240215	5040	1.98	20240415	16080	-68.03	20230816	5040	1.98	20240415	1.02	N	217820	500	237 억	186370	N	N	15	N	N
94	20240415	120856	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5100	-110	5	-2.11	504150070	99069	101.87	5130	5160	5040	6770	3650	5210	5088.88	0.39	0	39838	5383	5296	5233	5146	5083	5265	5115	237	1560	500	3230	10	1	47454559	2420	-61.45	1.40	12	0.21	-83.00	3633.00	15726	20230816	-67.57	5040	20240415	1.19	7300	-30.14	20240215	5040	1.19	20240415	16080	-68.28	20230816	5040	1.19	20240415	1.02	N	217820	500	237 억	186370	N	N	15	N	N
95	20240415	110856	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5100	-110	5	-2.11	443932140	87245	89.71	5130	5160	5040	6770	3650	5210	5088.34	0.39	0	39409	5383	5296	5233	5146	5083	5265	5115	237	1560	500	3230	10	1	47454559	2420	-61.45	1.40	12	0.18	-83.00	3633.00	15726	20230816	-67.57	5040	20240415	1.19	7300	-30.14	20240215	5040	1.19	20240415	16080	-68.28	20230816	5040	1.19	20240415	1.02	N	217820	500	237 억	186370	N	N	15	N	N
96	20240415	100851	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5140	-70	5	-1.34	342129320	67274	69.17	5130	5160	5040	6770	3650	5210	5085.61	0.39	0	29995	5383	5296	5233	5146	5083	5265	5115	237	1560	500	3230	10	1	47454559	2439	-61.93	1.41	12	0.14	-83.00	3633.00	15726	20230816	-67.32	5040	20240415	1.98	7300	-29.59	20240215	5040	1.98	20240415	16080	-68.03	20230816	5040	1.98	20240415	1.02	N	217820	500	237 억	186370	N	N	15	N	N
97	20240415	090858	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5100	-110	5	-2.11	73105140	14330	14.73	5130	5160	5080	6770	3650	5210	5101.55	0.39	0	686	5383	5296	5233	5146	5083	5265	5115	237	1560	500	3230	10	1	47454559	2420	-61.45	1.40	12	0.03	-83.00	3633.00	15726	20230816	-67.57	5080	20240415	0.39	7300	-30.14	20240215	5080	0.39	20240415	16080	-68.28	20230816	5080	0.39	20240415	1.02	N	217820	500	237 억	186370	N	N	15	N	N
98	20240412	160849	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5210	-10	5	-0.19	507051970	97185	71.07	5230	5320	5170	6780	3660	5220	5217.39	0.43	0	-18331	5360	5290	5240	5170	5120	5265	5145	237	1560	500	3230	10	1	47454559	2472	-62.77	1.43	12	0.20	-83.00	3633.00	15726	20230816	-66.87	5170	20240412	0.77	7300	-28.63	20240215	5170	0.77	20240412	16080	-67.60	20230816	5170	0.77	20240412	1.01	N	217820	500	237 억	204646	N	N	15	N	N
99	20240412	150853	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5220	0	3	0.00	467788290	89647	65.56	5230	5320	5170	6780	3660	5220	5218.11	0.43	0	-18854	5360	5290	5240	5170	5120	5265	5145	237	1560	500	3230	10	1	47454559	2477	-62.89	1.44	12	0.19	-83.00	3633.00	15726	20230816	-66.81	5170	20240412	0.97	7300	-28.49	20240215	5170	0.97	20240412	16080	-67.54	20230816	5170	0.97	20240412	1.01	N	217820	500	237 억	204646	N	N	1	N	N
100	20240412	140848	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5230	10	2	0.19	422953760	81057	59.28	5230	5320	5170	6780	3660	5220	5217.98	0.43	0	-17178	5360	5290	5240	5170	5120	5265	5145	237	1560	500	3230	10	1	47454559	2482	-63.01	1.44	12	0.17	-83.00	3633.00	15726	20230816	-66.74	5170	20240412	1.16	7300	-28.36	20240215	5170	1.16	20240412	16080	-67.48	20230816	5170	1.16	20240412	1.01	N	217820	500	237 억	204646	N	N	1	N	N
101	20240412	130840	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5190	-30	5	-0.57	381357480	73082	53.44	5230	5320	5170	6780	3660	5220	5218.21	0.43	0	-14836	5360	5290	5240	5170	5120	5265	5145	237	1560	500	3230	10	1	47454559	2463	-62.53	1.43	12	0.15	-83.00	3633.00	15726	20230816	-67.00	5170	20240412	0.39	7300	-28.90	20240215	5170	0.39	20240412	16080	-67.72	20230816	5170	0.39	20240412	1.01	N	217820	500	237 억	204646	N	N	1	N	N
102	20240412	120847	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5230	10	2	0.19	280052520	53612	39.21	5230	5320	5170	6780	3660	5220	5223.69	0.43	0	-3097	5360	5290	5240	5170	5120	5265	5145	237	1560	500	3230	10	1	47454559	2482	-63.01	1.44	12	0.11	-83.00	3633.00	15726	20230816	-66.74	5170	20240412	1.16	7300	-28.36	20240215	5170	1.16	20240412	16080	-67.48	20230816	5170	1.16	20240412	1.01	N	217820	500	237 억	204646	N	N	1	N	N
103	20240412	110844	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5240	20	2	0.38	233385460	44681	32.67	5230	5320	5170	6780	3660	5220	5223.37	0.43	0	-2884	5360	5290	5240	5170	5120	5265	5145	237	1560	500	3230	10	1	47454559	2487	-63.13	1.44	12	0.09	-83.00	3633.00	15726	20230816	-66.68	5170	20240412	1.35	7300	-28.22	20240215	5170	1.35	20240412	16080	-67.41	20230816	5170	1.35	20240412	1.01	N	217820	500	237 억	204646	N	N	1	N	N
104	20240412	100845	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5230	10	2	0.19	181321730	34744	25.41	5230	5320	5170	6780	3660	5220	5218.79	0.43	0	-1303	5360	5290	5240	5170	5120	5265	5145	237	1560	500	3230	10	1	47454559	2482	-63.01	1.44	12	0.07	-83.00	3633.00	15726	20230816	-66.74	5170	20240412	1.16	7300	-28.36	20240215	5170	1.16	20240412	16080	-67.48	20230816	5170	1.16	20240412	1.01	N	217820	500	237 억	204646	N	N	1	N	N
105	20240412	090846	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5190	-30	5	-0.57	70563590	13496	9.87	5230	5320	5170	6780	3660	5220	5228.48	0.43	0	-5012	5360	5290	5240	5170	5120	5265	5145	237	1560	500	3230	10	1	47454559	2463	-62.53	1.43	12	0.03	-83.00	3633.00	15726	20230816	-67.00	5170	20240412	0.39	7300	-28.90	20240215	5170	0.39	20240412	16080	-67.72	20230816	5170	0.39	20240412	1.01	N	217820	500	237 억	204646	N	N	1	N	N
106	20240411	160841	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5220	-160	5	-2.97	709285230	135287	75.38	5310	5310	5190	6990	3770	5380	5242.80	0.46	0	-28028	5580	5480	5400	5300	5220	5440	5260	237	1610	500	3330	10	1	47454559	2477	-62.89	1.44	12	0.29	-83.00	3633.00	15726	20230816	-66.81	5190	20240411	0.58	7300	-28.49	20240215	5190	0.58	20240411	16080	-67.54	20230816	5190	0.58	20240411	1.02	N	217820	500	237 억	217178	N	N	12	N	N
107	20240411	150847	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5260	-120	5	-2.23	598901020	114168	63.62	5310	5310	5190	6990	3770	5380	5245.77	0.46	0	-11661	5580	5480	5400	5300	5220	5440	5260	237	1610	500	3330	10	1	47454559	2496	-63.37	1.45	12	0.24	-83.00	3633.00	15726	20230816	-66.55	5190	20240411	1.35	7300	-27.95	20240215	5190	1.35	20240411	16080	-67.29	20230816	5190	1.35	20240411	1.02	N	217820	500	237 억	217178	N	N	12	N	N
108	20240411	140843	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5280	-100	5	-1.86	544154010	103779	57.83	5310	5310	5190	6990	3770	5380	5243.37	0.46	0	-7109	5580	5480	5400	5300	5220	5440	5260	237	1610	500	3330	10	1	47454559	2506	-63.61	1.45	12	0.22	-83.00	3633.00	15726	20230816	-66.43	5190	20240411	1.73	7300	-27.67	20240215	5190	1.73	20240411	16080	-67.16	20230816	5190	1.73	20240411	1.02	N	217820	500	237 억	217178	N	N	12	N	N
109	20240411	130833	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5280	-100	5	-1.86	512487800	97787	54.49	5310	5310	5190	6990	3770	5380	5240.84	0.46	0	-4262	5580	5480	5400	5300	5220	5440	5260	237	1610	500	3330	10	1	47454559	2506	-63.61	1.45	12	0.21	-83.00	3633.00	15726	20230816	-66.43	5190	20240411	1.73	7300	-27.67	20240215	5190	1.73	20240411	16080	-67.16	20230816	5190	1.73	20240411	1.02	N	217820	500	237 억	217178	N	N	12	N	N
110	20240411	120844	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5260	-120	5	-2.23	487979620	93129	51.89	5310	5310	5190	6990	3770	5380	5239.80	0.46	0	-2521	5580	5480	5400	5300	5220	5440	5260	237	1610	500	3330	10	1	47454559	2496	-63.37	1.45	12	0.20	-83.00	3633.00	15726	20230816	-66.55	5190	20240411	1.35	7300	-27.95	20240215	5190	1.35	20240411	16080	-67.29	20230816	5190	1.35	20240411	1.02	N	217820	500	237 억	217178	N	N	12	N	N
111	20240411	110837	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5260	-120	5	-2.23	447402550	85414	47.59	5310	5310	5190	6990	3770	5380	5238.02	0.46	0	-1411	5580	5480	5400	5300	5220	5440	5260	237	1610	500	3330	10	1	47454559	2496	-63.37	1.45	12	0.18	-83.00	3633.00	15726	20230816	-66.55	5190	20240411	1.35	7300	-27.95	20240215	5190	1.35	20240411	16080	-67.29	20230816	5190	1.35	20240411	1.02	N	217820	500	237 억	217178	N	N	12	N	N
112	20240411	100844	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5210	-170	5	-3.16	320792020	61328	34.17	5310	5310	5190	6990	3770	5380	5230.72	0.46	0	-2506	5580	5480	5400	5300	5220	5440	5260	237	1610	500	3330	10	1	47454559	2472	-62.77	1.43	12	0.13	-83.00	3633.00	15726	20230816	-66.87	5190	20240411	0.39	7300	-28.63	20240215	5190	0.39	20240411	16080	-67.60	20230816	5190	0.39	20240411	1.02	N	217820	500	237 억	217178	N	N	12	N	N
113	20240411	090842	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5250	-130	5	-2.42	40566110	7707	4.29	5310	5310	5210	6990	3770	5380	5263.31	0.46	0	-1529	5580	5480	5400	5300	5220	5440	5260	237	1610	500	3330	10	1	47454559	2491	-63.25	1.45	12	0.02	-83.00	3633.00	15726	20230816	-66.62	5210	20240411	0.77	7300	-28.08	20240215	5210	0.77	20240411	16080	-67.35	20230816	5210	0.77	20240411	1.02	N	217820	500	237 억	217178	N	N	12	N	N
114	20240409	160828	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5380	10	2	0.19	963290990	178677	67.84	5390	5500	5320	6980	3760	5370	5391.25	0.51	0	-22668	5776	5572	5436	5232	5096	5505	5165	237	1610	500	3320	10	1	47454559	2553	-64.82	1.48	12	0.38	-83.00	3633.00	15726	20230816	-65.79	5300	20240408	1.51	7300	-26.30	20240215	5300	1.51	20240408	16080	-66.54	20230816	5300	1.51	20240408	1.06	N	217820	500	237 억	239835	N	N	12	N	N
115	20240409	150833	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5370	0	3	0.00	931291230	172721	65.58	5390	5500	5320	6980	3760	5370	5391.88	0.51	0	-18669	5776	5572	5436	5232	5096	5505	5165	237	1610	500	3320	10	1	47454559	2548	-64.70	1.48	12	0.36	-83.00	3633.00	15726	20230816	-65.85	5300	20240408	1.32	7300	-26.44	20240215	5300	1.32	20240408	16080	-66.60	20230816	5300	1.32	20240408	1.06	N	217820	500	237 억	239835	N	N	70	N	N
116	20240409	140838	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5350	-20	5	-0.37	803555540	148770	56.49	5390	5500	5330	6980	3760	5370	5401.33	0.51	0	-9162	5776	5572	5436	5232	5096	5505	5165	237	1610	500	3320	10	1	47454559	2539	-64.46	1.47	12	0.31	-83.00	3633.00	15726	20230816	-65.98	5300	20240408	0.94	7300	-26.71	20240215	5300	0.94	20240408	16080	-66.73	20230816	5300	0.94	20240408	1.06	N	217820	500	237 억	239835	N	N	70	N	N
117	20240409	130831	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5350	-20	5	-0.37	712646300	131799	50.04	5390	5500	5330	6980	3760	5370	5407.07	0.51	0	-3241	5776	5572	5436	5232	5096	5505	5165	237	1610	500	3320	10	1	47454559	2539	-64.46	1.47	12	0.28	-83.00	3633.00	15726	20230816	-65.98	5300	20240408	0.94	7300	-26.71	20240215	5300	0.94	20240408	16080	-66.73	20230816	5300	0.94	20240408	1.06	N	217820	500	237 억	239835	N	N	70	N	N
118	20240409	120834	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5360	-10	5	-0.19	651250640	120324	45.69	5390	5500	5350	6980	3760	5370	5412.47	0.51	0	1477	5776	5572	5436	5232	5096	5505	5165	237	1610	500	3320	10	1	47454559	2544	-64.58	1.48	12	0.25	-83.00	3633.00	15726	20230816	-65.92	5300	20240408	1.13	7300	-26.58	20240215	5300	1.13	20240408	16080	-66.67	20230816	5300	1.13	20240408	1.06	N	217820	500	237 억	239835	N	N	70	N	N
119	20240409	110832	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5360	-10	5	-0.19	586612400	108286	41.12	5390	5500	5350	6980	3760	5370	5417.25	0.51	0	6581	5776	5572	5436	5232	5096	5505	5165	237	1610	500	3320	10	1	47454559	2544	-64.58	1.48	12	0.23	-83.00	3633.00	15726	20230816	-65.92	5300	20240408	1.13	7300	-26.58	20240215	5300	1.13	20240408	16080	-66.67	20230816	5300	1.13	20240408	1.06	N	217820	500	237 억	239835	N	N	70	N	N
120	20240409	100826	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5410	40	2	0.74	469210100	86397	32.81	5390	5500	5370	6980	3760	5370	5430.86	0.51	0	16788	5776	5572	5436	5232	5096	5505	5165	237	1610	500	3320	10	1	47454559	2567	-65.18	1.49	12	0.18	-83.00	3633.00	15726	20230816	-65.60	5300	20240408	2.08	7300	-25.89	20240215	5300	2.08	20240408	16080	-66.36	20230816	5300	2.08	20240408	1.06	N	217820	500	237 억	239835	N	N	70	N	N
121	20240409	090842	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5430	60	2	1.12	103953340	19197	7.29	5390	5450	5380	6980	3760	5370	5415.08	0.51	0	2363	5776	5572	5436	5232	5096	5505	5165	237	1610	500	3320	10	1	47454559	2577	-65.42	1.49	12	0.04	-83.00	3633.00	15726	20230816	-65.47	5300	20240408	2.45	7300	-25.62	20240215	5300	2.45	20240408	16080	-66.23	20230816	5300	2.45	20240408	1.06	N	217820	500	237 억	239835	N	N	70	N	N
122	20240408	160826	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5370	-220	5	-3.94	1423724190	262791	148.76	5590	5640	5300	7260	3920	5590	5417.85	0.65	0	-69288	5803	5696	5573	5466	5343	5750	5520	237	1670	500	3460	10	1	47454559	2548	-64.70	1.48	12	0.55	-83.00	3633.00	15726	20230816	-65.85	5300	20240408	1.32	7300	-26.44	20240215	5300	1.32	20240408	16080	-66.60	20230816	5300	1.32	20240408	1.06	N	217820	500	237 억	308421	N	N	70	N	N
123	20240408	150833	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5360	-230	5	-4.11	1378390180	254349	143.98	5590	5640	5300	7260	3920	5590	5419.29	0.65	0	-68408	5803	5696	5573	5466	5343	5750	5520	237	1670	500	3460	10	1	47454559	2544	-64.58	1.48	12	0.54	-83.00	3633.00	15726	20230816	-65.92	5300	20240408	1.13	7300	-26.58	20240215	5300	1.13	20240408	16080	-66.67	20230816	5300	1.13	20240408	1.06	N	217820	500	237 억	308421	N	N	58	N	N
124	20240408	140832	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5390	-200	5	-3.58	1285152210	237022	134.17	5590	5640	5300	7260	3920	5590	5422.08	0.65	0	-68968	5803	5696	5573	5466	5343	5750	5520	237	1670	500	3460	10	1	47454559	2558	-64.94	1.48	12	0.50	-83.00	3633.00	15726	20230816	-65.73	5300	20240408	1.70	7300	-26.16	20240215	5300	1.70	20240408	16080	-66.48	20230816	5300	1.70	20240408	1.06	N	217820	500	237 억	308421	N	N	58	N	N
125	20240408	130827	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5400	-190	5	-3.40	1241040500	228848	129.55	5590	5640	5300	7260	3920	5590	5422.99	0.65	0	-68231	5803	5696	5573	5466	5343	5750	5520	237	1670	500	3460	10	1	47454559	2563	-65.06	1.49	12	0.48	-83.00	3633.00	15726	20230816	-65.66	5300	20240408	1.89	7300	-26.03	20240215	5300	1.89	20240408	16080	-66.42	20230816	5300	1.89	20240408	1.06	N	217820	500	237 억	308421	N	N	58	N	N
126	20240408	120833	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5370	-220	5	-3.94	1182264600	217930	123.37	5590	5640	5300	7260	3920	5590	5424.97	0.65	0	-65447	5803	5696	5573	5466	5343	5750	5520	237	1670	500	3460	10	1	47454559	2548	-64.70	1.48	12	0.46	-83.00	3633.00	15726	20230816	-65.85	5300	20240408	1.32	7300	-26.44	20240215	5300	1.32	20240408	16080	-66.60	20230816	5300	1.32	20240408	1.06	N	217820	500	237 억	308421	N	N	58	N	N
127	20240408	110834	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5340	-250	5	-4.47	993305970	182549	103.34	5590	5640	5300	7260	3920	5590	5441.31	0.65	0	-60851	5803	5696	5573	5466	5343	5750	5520	237	1670	500	3460	10	1	47454559	2534	-64.34	1.47	12	0.38	-83.00	3633.00	15726	20230816	-66.04	5300	20240408	0.75	7300	-26.85	20240215	5300	0.75	20240408	16080	-66.79	20230816	5300	0.75	20240408	1.06	N	217820	500	237 억	308421	N	N	58	N	N
128	20240408	100824	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5480	-110	5	-1.97	489023400	89062	50.42	5590	5640	5450	7260	3920	5590	5490.82	0.65	0	-27755	5803	5696	5573	5466	5343	5750	5520	237	1670	500	3460	10	1	47454559	2601	-66.02	1.51	12	0.19	-83.00	3633.00	15726	20230816	-65.15	5420	20240201	1.11	7300	-24.93	20240215	5420	1.11	20240201	16080	-65.92	20230816	5420	1.11	20240201	1.06	N	217820	500	237 억	308421	N	N	58	N	N
129	20240408	090833	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5480	-110	5	-1.97	74959770	13567	7.68	5590	5640	5480	7260	3920	5590	5525.15	0.65	0	-6744	5803	5696	5573	5466	5343	5750	5520	237	1670	500	3460	10	1	47454559	2601	-66.02	1.51	12	0.03	-83.00	3633.00	15726	20230816	-65.15	5420	20240201	1.11	7300	-24.93	20240215	5420	1.11	20240201	16080	-65.92	20230816	5420	1.11	20240201	1.06	N	217820	500	237 억	308421	N	N	58	N	N
130	20240405	160831	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5590	-10	5	-0.18	980666000	176233	99.54	5550	5680	5450	7280	3920	5600	5564.59	0.61	0	17349	5840	5720	5630	5510	5420	5675	5465	237	1680	500	3470	10	1	47454559	2653	-67.35	1.54	12	0.37	-83.00	3633.00	15726	20230816	-64.45	5420	20240201	3.14	7300	-23.42	20240215	5420	3.14	20240201	16080	-65.24	20230816	5420	3.14	20240201	1.10	N	217820	500	237 억	290328	N	N	58	N	N
131	20240405	150826	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5600	0	3	0.00	945803280	170008	96.02	5550	5680	5450	7280	3920	5600	5563.29	0.61	0	15944	5840	5720	5630	5510	5420	5675	5465	237	1680	500	3470	10	1	47454559	2657	-67.47	1.54	12	0.36	-83.00	3633.00	15726	20230816	-64.39	5420	20240201	3.32	7300	-23.29	20240215	5420	3.32	20240201	16080	-65.17	20230816	5420	3.32	20240201	1.10	N	217820	500	237 억	290328	N	N	158	N	N
132	20240405	140825	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5580	-20	5	-0.36	837798320	150680	85.11	5550	5680	5450	7280	3920	5600	5560.12	0.61	0	8413	5840	5720	5630	5510	5420	5675	5465	237	1680	500	3470	10	1	47454559	2648	-67.23	1.54	12	0.32	-83.00	3633.00	15726	20230816	-64.52	5420	20240201	2.95	7300	-23.56	20240215	5420	2.95	20240201	16080	-65.30	20230816	5420	2.95	20240201	1.10	N	217820	500	237 억	290328	N	N	158	N	N
133	20240405	130823	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5560	-40	5	-0.71	743510410	133732	75.53	5550	5680	5450	7280	3920	5600	5559.70	0.61	0	11729	5840	5720	5630	5510	5420	5675	5465	237	1680	500	3470	10	1	47454559	2638	-66.99	1.53	12	0.28	-83.00	3633.00	15726	20230816	-64.64	5420	20240201	2.58	7300	-23.84	20240215	5420	2.58	20240201	16080	-65.42	20230816	5420	2.58	20240201	1.10	N	217820	500	237 억	290328	N	N	158	N	N
134	20240405	120824	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5600	0	3	0.00	664682800	119605	67.56	5550	5680	5450	7280	3920	5600	5557.32	0.61	0	15175	5840	5720	5630	5510	5420	5675	5465	237	1680	500	3470	10	1	47454559	2657	-67.47	1.54	12	0.25	-83.00	3633.00	15726	20230816	-64.39	5420	20240201	3.32	7300	-23.29	20240215	5420	3.32	20240201	16080	-65.17	20230816	5420	3.32	20240201	1.10	N	217820	500	237 억	290328	N	N	158	N	N
135	20240405	110830	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5590	-10	5	-0.18	620826560	111759	63.12	5550	5680	5450	7280	3920	5600	5555.05	0.61	0	18210	5840	5720	5630	5510	5420	5675	5465	237	1680	500	3470	10	1	47454559	2653	-67.35	1.54	12	0.24	-83.00	3633.00	15726	20230816	-64.45	5420	20240201	3.14	7300	-23.42	20240215	5420	3.14	20240201	16080	-65.24	20230816	5420	3.14	20240201	1.10	N	217820	500	237 억	290328	N	N	158	N	N
136	20240405	100719	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5610	10	2	0.18	445873500	80485	45.46	5550	5680	5450	7280	3920	5600	5539.83	0.61	0	14613	5840	5720	5630	5510	5420	5675	5465	237	1680	500	3470	10	1	47454559	2662	-67.59	1.54	12	0.17	-83.00	3633.00	15726	20230816	-64.33	5420	20240201	3.51	7300	-23.15	20240215	5420	3.51	20240201	16080	-65.11	20230816	5420	3.51	20240201	1.10	N	217820	500	237 억	290328	N	N	158	N	N
137	20240405	090815	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5510	-90	5	-1.61	202421680	36677	20.72	5550	5680	5450	7280	3920	5600	5519.04	0.61	0	8657	5840	5720	5630	5510	5420	5675	5465	237	1680	500	3470	10	1	47454559	2615	-66.39	1.52	12	0.08	-83.00	3633.00	15726	20230816	-64.96	5420	20240201	1.66	7300	-24.52	20240215	5420	1.66	20240201	16080	-65.73	20230816	5420	1.66	20240201	1.10	N	217820	500	237 억	290328	N	N	158	N	N
138	20240404	160813	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5600	-70	5	-1.23	991161420	175973	78.00	5670	5750	5540	7370	3970	5670	5632.52	0.68	0	-34487	5936	5802	5716	5582	5496	5760	5540	237	1700	500	3510	10	1	47454559	2657	-67.47	1.54	12	0.37	-83.00	3633.00	15726	20230816	-64.39	5420	20240201	3.32	7300	-23.29	20240215	5420	3.32	20240201	16080	-65.17	20230816	5420	3.32	20240201	1.08	N	217820	500	237 억	323825	N	N	158	N	N
139	20240404	150812	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5620	-50	5	-0.88	927570050	164630	72.97	5670	5750	5540	7370	3970	5670	5634.27	0.68	0	-32641	5936	5802	5716	5582	5496	5760	5540	237	1700	500	3510	10	1	47454559	2667	-67.71	1.55	12	0.35	-83.00	3633.00	15726	20230816	-64.26	5420	20240201	3.69	7300	-23.01	20240215	5420	3.69	20240201	16080	-65.05	20230816	5420	3.69	20240201	1.08	N	217820	500	237 억	323825	N	N	63	N	N
140	20240404	140815	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5610	-60	5	-1.06	868563770	154095	68.30	5670	5750	5540	7370	3970	5670	5636.55	0.68	0	-31678	5936	5802	5716	5582	5496	5760	5540	237	1700	500	3510	10	1	47454559	2662	-67.59	1.54	12	0.32	-83.00	3633.00	15726	20230816	-64.33	5420	20240201	3.51	7300	-23.15	20240215	5420	3.51	20240201	16080	-65.11	20230816	5420	3.51	20240201	1.08	N	217820	500	237 억	323825	N	N	63	N	N
141	20240404	130806	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5590	-80	5	-1.41	641651960	113387	50.26	5670	5750	5580	7370	3970	5670	5658.96	0.68	0	-26694	5936	5802	5716	5582	5496	5760	5540	237	1700	500	3510	10	1	47454559	2653	-67.35	1.54	12	0.24	-83.00	3633.00	15726	20230816	-64.45	5420	20240201	3.14	7300	-23.42	20240215	5420	3.14	20240201	16080	-65.24	20230816	5420	3.14	20240201	1.08	N	217820	500	237 억	323825	N	N	63	N	N
142	20240404	120812	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5610	-60	5	-1.06	455330260	80138	35.52	5670	5750	5610	7370	3970	5670	5681.83	0.68	0	-13607	5936	5802	5716	5582	5496	5760	5540	237	1700	500	3510	10	1	47454559	2662	-67.59	1.54	12	0.17	-83.00	3633.00	15726	20230816	-64.33	5420	20240201	3.51	7300	-23.15	20240215	5420	3.51	20240201	16080	-65.11	20230816	5420	3.51	20240201	1.08	N	217820	500	237 억	323825	N	N	63	N	N
143	20240404	110813	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5650	-20	5	-0.35	354686590	62279	27.60	5670	5750	5630	7370	3970	5670	5695.12	0.68	0	-11063	5936	5802	5716	5582	5496	5760	5540	237	1700	500	3510	10	1	47454559	2681	-68.07	1.56	12	0.13	-83.00	3633.00	15726	20230816	-64.07	5420	20240201	4.24	7300	-22.60	20240215	5420	4.24	20240201	16080	-64.86	20230816	5420	4.24	20240201	1.08	N	217820	500	237 억	323825	N	N	63	N	N
144	20240404	100813	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5700	30	2	0.53	221927670	38869	17.23	5670	5750	5670	7370	3970	5670	5709.63	0.68	0	317	5936	5802	5716	5582	5496	5760	5540	237	1700	500	3510	10	1	47454559	2705	-68.67	1.57	12	0.08	-83.00	3633.00	15726	20230816	-63.75	5420	20240201	5.17	7300	-21.92	20240215	5420	5.17	20240201	16080	-64.55	20230816	5420	5.17	20240201	1.08	N	217820	500	237 억	323825	N	N	63	N	N
145	20240404	090813	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5720	50	2	0.88	49930410	8762	3.88	5670	5740	5670	7370	3970	5670	5698.52	0.68	0	-345	5936	5802	5716	5582	5496	5760	5540	237	1700	500	3510	10	1	47454559	2714	-68.92	1.57	12	0.02	-83.00	3633.00	15726	20230816	-63.63	5420	20240201	5.54	7300	-21.64	20240215	5420	5.54	20240201	16080	-64.43	20230816	5420	5.54	20240201	1.08	N	217820	500	237 억	323825	N	N	63	N	N
146	20240403	160811	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5670	-100	5	-1.73	1281608100	224797	79.25	5830	5850	5630	7500	4040	5770	5701.23	0.85	0	-82514	6083	5926	5823	5666	5563	5875	5615	237	1730	500	3570	10	1	47454559	2691	-68.31	1.56	12	0.47	-83.00	3633.00	15726	20230816	-63.95	5420	20240201	4.61	7300	-22.33	20240215	5420	4.61	20240201	16080	-64.74	20230816	5420	4.61	20240201	1.09	N	217820	500	237 억	403198	N	N	63	N	N
147	20240403	150811	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5660	-110	5	-1.91	1136213460	199052	70.17	5830	5850	5650	7500	4040	5770	5708.12	0.85	0	-72386	6083	5926	5823	5666	5563	5875	5615	237	1730	500	3570	10	1	47454559	2686	-68.19	1.56	12	0.42	-83.00	3633.00	15726	20230816	-64.01	5420	20240201	4.43	7300	-22.47	20240215	5420	4.43	20240201	16080	-64.80	20230816	5420	4.43	20240201	1.09	N	217820	500	237 억	403198	N	N	36	N	N
148	20240403	140803	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5690	-80	5	-1.39	954161320	166915	58.84	5830	5850	5670	7500	4040	5770	5716.45	0.85	0	-54242	6083	5926	5823	5666	5563	5875	5615	237	1730	500	3570	10	1	47454559	2700	-68.55	1.57	12	0.35	-83.00	3633.00	15726	20230816	-63.82	5420	20240201	4.98	7300	-22.05	20240215	5420	4.98	20240201	16080	-64.61	20230816	5420	4.98	20240201	1.09	N	217820	500	237 억	403198	N	N	36	N	N
149	20240403	130804	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5690	-80	5	-1.39	862279620	150739	53.14	5830	5850	5670	7500	4040	5770	5720.35	0.85	0	-52354	6083	5926	5823	5666	5563	5875	5615	237	1730	500	3570	10	1	47454559	2700	-68.55	1.57	12	0.32	-83.00	3633.00	15726	20230816	-63.82	5420	20240201	4.98	7300	-22.05	20240215	5420	4.98	20240201	16080	-64.61	20230816	5420	4.98	20240201	1.09	N	217820	500	237 억	403198	N	N	36	N	N
150	20240403	120803	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5690	-80	5	-1.39	800370150	139841	49.30	5830	5850	5670	7500	4040	5770	5723.43	0.85	0	-52480	6083	5926	5823	5666	5563	5875	5615	237	1730	500	3570	10	1	47454559	2700	-68.55	1.57	12	0.29	-83.00	3633.00	15726	20230816	-63.82	5420	20240201	4.98	7300	-22.05	20240215	5420	4.98	20240201	16080	-64.61	20230816	5420	4.98	20240201	1.09	N	217820	500	237 억	403198	N	N	36	N	N
151	20240403	110807	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5700	-70	5	-1.21	582782550	101580	35.81	5830	5850	5700	7500	4040	5770	5737.18	0.85	0	-31756	6083	5926	5823	5666	5563	5875	5615	237	1730	500	3570	10	1	47454559	2705	-68.67	1.57	12	0.21	-83.00	3633.00	15726	20230816	-63.75	5420	20240201	5.17	7300	-21.92	20240215	5420	5.17	20240201	16080	-64.55	20230816	5420	5.17	20240201	1.09	N	217820	500	237 억	403198	N	N	36	N	N
152	20240403	100806	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5720	-50	5	-0.87	493488510	85944	30.30	5830	5850	5700	7500	4040	5770	5741.98	0.85	0	-29823	6083	5926	5823	5666	5563	5875	5615	237	1730	500	3570	10	1	47454559	2714	-68.92	1.57	12	0.18	-83.00	3633.00	15726	20230816	-63.63	5420	20240201	5.54	7300	-21.64	20240215	5420	5.54	20240201	16080	-64.43	20230816	5420	5.54	20240201	1.09	N	217820	500	237 억	403198	N	N	36	N	N
153	20240403	090807	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5770	0	3	0.00	155706960	26926	9.49	5830	5850	5750	7500	4040	5770	5782.78	0.85	0	-16111	6083	5926	5823	5666	5563	5875	5615	237	1730	500	3570	10	1	47454559	2738	-69.52	1.59	12	0.06	-83.00	3633.00	15726	20230816	-63.31	5420	20240201	6.46	7300	-20.96	20240215	5420	6.46	20240201	16080	-64.12	20230816	5420	6.46	20240201	1.09	N	217820	500	237 억	403198	N	N	36	N	N
154	20240402	160754	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5770	-180	5	-3.03	1639884040	283019	130.04	5950	5980	5720	7730	4170	5950	5794.27	1.04	0	-92394	6070	6010	5910	5850	5750	6040	5880	237	1780	500	3680	10	1	47454559	2738	-69.52	1.59	12	0.60	-83.00	3633.00	15726	20230816	-63.31	5420	20240201	6.46	7300	-20.96	20240215	5420	6.46	20240201	16080	-64.12	20230816	5420	6.46	20240201	1.09	N	217820	500	237 억	494313	N	N	36	N	N
155	20240402	150802	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5770	-180	5	-3.03	1577368030	272171	125.06	5950	5980	5720	7730	4170	5950	5795.50	1.04	0	-86505	6070	6010	5910	5850	5750	6040	5880	237	1780	500	3680	10	1	47454559	2738	-69.52	1.59	12	0.57	-83.00	3633.00	15726	20230816	-63.31	5420	20240201	6.46	7300	-20.96	20240215	5420	6.46	20240201	16080	-64.12	20230816	5420	6.46	20240201	1.09	N	217820	500	237 억	494313	N	N	1	N	N
156	20240402	140805	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5780	-170	5	-2.86	1424015770	245569	112.83	5950	5980	5720	7730	4170	5950	5798.84	1.04	0	-76519	6070	6010	5910	5850	5750	6040	5880	237	1780	500	3680	10	1	47454559	2743	-69.64	1.59	12	0.52	-83.00	3633.00	15726	20230816	-63.25	5420	20240201	6.64	7300	-20.82	20240215	5420	6.64	20240201	16080	-64.05	20230816	5420	6.64	20240201	1.09	N	217820	500	237 억	494313	N	N	1	N	N
157	20240402	130753	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5790	-160	5	-2.69	1368141270	235891	108.39	5950	5980	5720	7730	4170	5950	5799.89	1.04	0	-72771	6070	6010	5910	5850	5750	6040	5880	237	1780	500	3680	10	1	47454559	2748	-69.76	1.59	12	0.50	-83.00	3633.00	15726	20230816	-63.18	5420	20240201	6.83	7300	-20.68	20240215	5420	6.83	20240201	16080	-63.99	20230816	5420	6.83	20240201	1.09	N	217820	500	237 억	494313	N	N	1	N	N
158	20240402	120750	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5780	-170	5	-2.86	1266710930	218324	100.31	5950	5980	5720	7730	4170	5950	5801.98	1.04	0	-64586	6070	6010	5910	5850	5750	6040	5880	237	1780	500	3680	10	1	47454559	2743	-69.64	1.59	12	0.46	-83.00	3633.00	15726	20230816	-63.25	5420	20240201	6.64	7300	-20.82	20240215	5420	6.64	20240201	16080	-64.05	20230816	5420	6.64	20240201	1.09	N	217820	500	237 억	494313	N	N	1	N	N
159	20240402	110754	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5780	-170	5	-2.86	960288510	165092	75.86	5950	5980	5750	7730	4170	5950	5816.69	1.04	0	-34680	6070	6010	5910	5850	5750	6040	5880	237	1780	500	3680	10	1	47454559	2743	-69.64	1.59	12	0.35	-83.00	3633.00	15726	20230816	-63.25	5420	20240201	6.64	7300	-20.82	20240215	5420	6.64	20240201	16080	-64.05	20230816	5420	6.64	20240201	1.09	N	217820	500	237 억	494313	N	N	1	N	N
160	20240402	100755	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5830	-120	5	-2.02	627443690	107582	49.43	5950	5980	5750	7730	4170	5950	5832.23	1.04	0	-15604	6070	6010	5910	5850	5750	6040	5880	237	1780	500	3680	10	1	47454559	2767	-70.24	1.60	12	0.23	-83.00	3633.00	15726	20230816	-62.93	5420	20240201	7.56	7300	-20.14	20240215	5420	7.56	20240201	16080	-63.74	20230816	5420	7.56	20240201	1.09	N	217820	500	237 억	494313	N	N	1	N	N
161	20240402	090754	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5950	0	3	0.00	41490430	6989	3.21	5950	5980	5920	7730	4170	5950	5936.53	1.04	0	-2493	6070	6010	5910	5850	5750	6040	5880	237	1780	500	3680	10	1	47454559	2824	-71.69	1.64	12	0.01	-83.00	3633.00	15726	20230816	-62.16	5420	20240201	9.78	7300	-18.49	20240215	5420	9.78	20240201	16080	-63.00	20230816	5420	9.78	20240201	1.09	N	217820	500	237 억	494313	N	N	1	N	N
162	20240401	160753	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5950	100	2	1.71	1280431060	216343	177.17	5840	5970	5810	7600	4100	5850	5918.51	0.90	-63	65858	5970	5910	5830	5770	5690	5870	5730	237	1750	500	3620	10	1	47454559	2824	-71.69	1.64	12	0.46	-83.00	3633.00	15726	20230816	-62.16	5420	20240201	9.78	7300	-18.49	20240215	5420	9.78	20240201	16080	-63.00	20230816	5420	9.78	20240201	1.08	N	217820	500	237 억	427645	N	N	1	N	N
163	20240401	150755	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5920	70	2	1.20	1220774690	206284	168.94	5840	5970	5810	7600	4100	5850	5917.93	0.90	-63	64963	5970	5910	5830	5770	5690	5870	5730	237	1750	500	3620	10	1	47454559	2809	-71.33	1.63	12	0.43	-83.00	3633.00	15726	20230816	-62.36	5420	20240201	9.23	7300	-18.90	20240215	5420	9.23	20240201	16080	-63.18	20230816	5420	9.23	20240201	1.08	N	217820	500	237 억	427645	N	N	5	N	N
164	20240401	140749	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5940	90	2	1.54	1086615210	183603	150.36	5840	5970	5810	7600	4100	5850	5918.29	0.90	-63	58515	5970	5910	5830	5770	5690	5870	5730	237	1750	500	3620	10	1	47454559	2819	-71.57	1.64	12	0.39	-83.00	3633.00	15726	20230816	-62.23	5420	20240201	9.59	7300	-18.63	20240215	5420	9.59	20240201	16080	-63.06	20230816	5420	9.59	20240201	1.08	N	217820	500	237 억	427645	N	N	5	N	N
165	20240401	130747	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5950	100	2	1.71	951500980	160821	131.70	5840	5970	5810	7600	4100	5850	5916.52	0.90	-63	54577	5970	5910	5830	5770	5690	5870	5730	237	1750	500	3620	10	1	47454559	2824	-71.69	1.64	12	0.34	-83.00	3633.00	15726	20230816	-62.16	5420	20240201	9.78	7300	-18.49	20240215	5420	9.78	20240201	16080	-63.00	20230816	5420	9.78	20240201	1.08	N	217820	500	237 억	427645	N	N	5	N	N
166	20240401	120754	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5950	100	2	1.71	823078020	139174	113.98	5840	5970	5810	7600	4100	5850	5914.02	0.90	-63	49112	5970	5910	5830	5770	5690	5870	5730	237	1750	500	3620	10	1	47454559	2824	-71.69	1.64	12	0.29	-83.00	3633.00	15726	20230816	-62.16	5420	20240201	9.78	7300	-18.49	20240215	5420	9.78	20240201	16080	-63.00	20230816	5420	9.78	20240201	1.08	N	217820	500	237 억	427645	N	N	5	N	N
167	20240401	110752	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5930	80	2	1.37	642880420	108854	89.15	5840	5950	5810	7600	4100	5850	5905.90	0.90	-63	38553	5970	5910	5830	5770	5690	5870	5730	237	1750	500	3620	10	1	47454559	2814	-71.45	1.63	12	0.23	-83.00	3633.00	15726	20230816	-62.29	5420	20240201	9.41	7300	-18.77	20240215	5420	9.41	20240201	16080	-63.12	20230816	5420	9.41	20240201	1.08	N	217820	500	237 억	427645	N	N	5	N	N
168	20240401	100750	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5920	70	2	1.20	429933140	72883	59.69	5840	5930	5810	7600	4100	5850	5898.95	0.90	-63	35981	5970	5910	5830	5770	5690	5870	5730	237	1750	500	3620	10	1	47454559	2809	-71.33	1.63	12	0.15	-83.00	3633.00	15726	20230816	-62.36	5420	20240201	9.23	7300	-18.90	20240215	5420	9.23	20240201	16080	-63.18	20230816	5420	9.23	20240201	1.08	N	217820	500	237 억	427645	N	N	5	N	N
169	20240401	090749	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5850	0	3	0.00	54667710	9340	7.65	5840	5870	5810	7600	4100	5850	5853.07	0.90	-63	1817	5970	5910	5830	5770	5690	5870	5730	237	1750	500	3620	10	1	47454559	2776	-70.48	1.61	12	0.02	-83.00	3633.00	15726	20230816	-62.80	5420	20240201	7.93	7300	-19.86	20240215	5420	7.93	20240201	16080	-63.62	20230816	5420	7.93	20240201	1.08	N	217820	500	237 억	427645	N	N	5	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History