KissMeData/168360/price/prices-20240401.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160922	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8630	40	2	0.47	1616797510	187429	88.38	8630	8730	8460	11160	6020	8590	8626.18	1.06	-22163	8770	8680	8530	8440	8290	8725	8485	106	2570	500	6010	10	1	21288284	1837	25.84	5.67	12	0.88	334.00	1522.00	13700	20240124	-37.01	4815	20230502	79.23	13700	-37.01	20240124	7850	9.94	20240422	26700	-67.68	20230915	7850	9.94	20240422	3.59	N	168360	500	106 억	224974	N	N	0	N	N
3	20240430	150934	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8640	50	2	0.58	1477625770	171317	80.78	8630	8730	8460	11160	6020	8590	8625.10	1.06	-21287	8770	8680	8530	8440	8290	8725	8485	106	2570	500	6010	10	1	21288284	1839	25.87	5.68	12	0.80	334.00	1522.00	13700	20240124	-36.93	4815	20230502	79.44	13700	-36.93	20240124	7850	10.06	20240422	26700	-67.64	20230915	7850	10.06	20240422	3.59	N	168360	500	106 억	224974	N	N	0	N	N
4	20240430	140933	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8600	10	2	0.12	1215383080	140906	66.44	8630	8730	8460	11160	6020	8590	8625.49	1.06	-10274	8770	8680	8530	8440	8290	8725	8485	106	2570	500	6010	10	1	21288284	1831	25.75	5.65	12	0.66	334.00	1522.00	13700	20240124	-37.23	4815	20230502	78.61	13700	-37.23	20240124	7850	9.55	20240422	26700	-67.79	20230915	7850	9.55	20240422	3.59	N	168360	500	106 억	224974	N	N	0	N	N
5	20240430	130931	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8690	100	2	1.16	1015200170	117730	55.51	8630	8730	8460	11160	6020	8590	8623.12	1.06	-4613	8770	8680	8530	8440	8290	8725	8485	106	2570	500	6010	10	1	21288284	1850	26.02	5.71	12	0.55	334.00	1522.00	13700	20240124	-36.57	4815	20230502	80.48	13700	-36.57	20240124	7850	10.70	20240422	26700	-67.45	20230915	7850	10.70	20240422	3.59	N	168360	500	106 억	224974	N	N	0	N	N
6	20240430	120932	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8640	50	2	0.58	791816340	91892	43.33	8630	8730	8460	11160	6020	8590	8616.81	1.06	-5054	8770	8680	8530	8440	8290	8725	8485	106	2570	500	6010	10	1	21288284	1839	25.87	5.68	12	0.43	334.00	1522.00	13700	20240124	-36.93	4815	20230502	79.44	13700	-36.93	20240124	7850	10.06	20240422	26700	-67.64	20230915	7850	10.06	20240422	3.59	N	168360	500	106 억	224974	N	N	0	N	N
7	20240430	110928	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8640	50	2	0.58	583784030	67797	31.97	8630	8730	8460	11160	6020	8590	8610.76	1.06	-6471	8770	8680	8530	8440	8290	8725	8485	106	2570	500	6010	10	1	21288284	1839	25.87	5.68	12	0.32	334.00	1522.00	13700	20240124	-36.93	4815	20230502	79.44	13700	-36.93	20240124	7850	10.06	20240422	26700	-67.64	20230915	7850	10.06	20240422	3.59	N	168360	500	106 억	224974	N	N	0	N	N
8	20240430	100929	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8610	20	2	0.23	474813390	55124	25.99	8630	8730	8460	11160	6020	8590	8613.55	1.06	-7281	8770	8680	8530	8440	8290	8725	8485	106	2570	500	6010	10	1	21288284	1833	25.78	5.66	12	0.26	334.00	1522.00	13700	20240124	-37.15	4815	20230502	78.82	13700	-37.15	20240124	7850	9.68	20240422	26700	-67.75	20230915	7850	9.68	20240422	3.59	N	168360	500	106 억	224974	N	N	0	N	N
9	20240430	090938	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8520	-70	5	-0.81	79374980	9274	4.37	8630	8630	8460	11160	6020	8590	8558.87	1.06	-6215	8770	8680	8530	8440	8290	8725	8485	106	2570	500	6010	10	1	21288284	1814	25.51	5.60	12	0.04	334.00	1522.00	13700	20240124	-37.81	4815	20230502	76.95	13700	-37.81	20240124	7850	8.54	20240422	26700	-68.09	20230915	7850	8.54	20240422	3.59	N	168360	500	106 억	224974	N	N	0	N	N
10	20240429	160918	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8590	240	2	2.87	1788052860	210748	58.34	8500	8620	8380	10850	5850	8350	8483.43	1.17	-21894	8723	8536	8393	8206	8063	8465	8135	106	2500	500	5840	10	1	21288284	1829	25.72	5.64	12	0.99	334.00	1522.00	13700	20240124	-37.30	4815	20230502	78.40	13700	-37.30	20240124	7850	9.43	20240422	26700	-67.83	20230915	7850	9.43	20240422	3.45	N	168360	500	106 억	248563	N	N	0	N	N
11	20240429	150929	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8540	190	2	2.28	1659600980	195762	54.19	8500	8620	8380	10850	5850	8350	8477.65	1.17	-21510	8723	8536	8393	8206	8063	8465	8135	106	2500	500	5840	10	1	21288284	1818	25.57	5.61	12	0.92	334.00	1522.00	13700	20240124	-37.66	4815	20230502	77.36	13700	-37.66	20240124	7850	8.79	20240422	26700	-68.01	20230915	7850	8.79	20240422	3.45	N	168360	500	106 억	248563	N	N	0	N	N
12	20240429	140853	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8520	170	2	2.04	1529248260	180492	49.96	8500	8620	8380	10850	5850	8350	8472.67	1.17	-24792	8723	8536	8393	8206	8063	8465	8135	106	2500	500	5840	10	1	21288284	1814	25.51	5.60	12	0.85	334.00	1522.00	13700	20240124	-37.81	4815	20230502	76.95	13700	-37.81	20240124	7850	8.54	20240422	26700	-68.09	20230915	7850	8.54	20240422	3.45	N	168360	500	106 억	248563	N	N	0	N	N
13	20240429	130928	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8490	140	2	1.68	1385391840	163604	45.29	8500	8620	8380	10850	5850	8350	8467.96	1.17	-21589	8723	8536	8393	8206	8063	8465	8135	106	2500	500	5840	10	1	21288284	1807	25.42	5.58	12	0.77	334.00	1522.00	13700	20240124	-38.03	4815	20230502	76.32	13700	-38.03	20240124	7850	8.15	20240422	26700	-68.20	20230915	7850	8.15	20240422	3.45	N	168360	500	106 억	248563	N	N	0	N	N
14	20240429	120928	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8400	50	2	0.60	1279801330	151089	41.82	8500	8620	8380	10850	5850	8350	8470.51	1.17	-18926	8723	8536	8393	8206	8063	8465	8135	106	2500	500	5840	10	1	21288284	1788	25.15	5.52	12	0.71	334.00	1522.00	13700	20240124	-38.69	4815	20230502	74.45	13700	-38.69	20240124	7850	7.01	20240422	26700	-68.54	20230915	7850	7.01	20240422	3.45	N	168360	500	106 억	248563	N	N	0	N	N
15	20240429	110902	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8420	70	2	0.84	1086560090	128088	35.46	8500	8620	8380	10850	5850	8350	8482.92	1.17	-7613	8723	8536	8393	8206	8063	8465	8135	106	2500	500	5840	10	1	21288284	1792	25.21	5.53	12	0.60	334.00	1522.00	13700	20240124	-38.54	4815	20230502	74.87	13700	-38.54	20240124	7850	7.26	20240422	26700	-68.46	20230915	7850	7.26	20240422	3.45	N	168360	500	106 억	248563	N	N	0	N	N
16	20240429	100927	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8420	70	2	0.84	799237100	93905	25.99	8500	8620	8400	10850	5850	8350	8511.12	1.17	4409	8723	8536	8393	8206	8063	8465	8135	106	2500	500	5840	10	1	21288284	1792	25.21	5.53	12	0.44	334.00	1522.00	13700	20240124	-38.54	4815	20230502	74.87	13700	-38.54	20240124	7850	7.26	20240422	26700	-68.46	20230915	7850	7.26	20240422	3.45	N	168360	500	106 억	248563	N	N	0	N	N
17	20240429	090927	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8540	190	2	2.28	199109770	23382	6.47	8500	8560	8460	10850	5850	8350	8515.51	1.17	2951	8723	8536	8393	8206	8063	8465	8135	106	2500	500	5840	10	1	21288284	1818	25.57	5.61	12	0.11	334.00	1522.00	13700	20240124	-37.66	4815	20230502	77.36	13700	-37.66	20240124	7850	8.79	20240422	26700	-68.01	20230915	7850	8.79	20240422	3.45	N	168360	500	106 억	248563	N	N	0	N	N
18	20240426	160923	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8350	100	2	1.21	3008941930	359431	28.32	8370	8580	8250	10720	5780	8250	8371.57	1.33	10629	9336	8792	8466	7922	7596	9065	8195	106	2470	500	5770	10	1	21288284	1778	25.00	5.49	12	1.69	334.00	1522.00	13700	20240124	-39.05	4815	20230502	73.42	13700	-39.05	20240124	7850	6.37	20240422	26700	-68.73	20230915	7850	6.37	20240422	3.42	N	168360	500	106 억	282849	N	N	0	N	N
19	20240426	150924	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8380	130	2	1.58	2844909110	339809	26.77	8370	8580	8250	10720	5780	8250	8372.08	1.33	11721	9336	8792	8466	7922	7596	9065	8195	106	2470	500	5770	10	1	21288284	1784	25.09	5.51	12	1.60	334.00	1522.00	13700	20240124	-38.83	4815	20230502	74.04	13700	-38.83	20240124	7850	6.75	20240422	26700	-68.61	20230915	7850	6.75	20240422	3.42	N	168360	500	106 억	282849	N	N	0	N	N
20	20240426	140922	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8350	100	2	1.21	2544908860	303859	23.94	8370	8580	8250	10720	5780	8250	8375.30	1.33	-1566	9336	8792	8466	7922	7596	9065	8195	106	2470	500	5770	10	1	21288284	1778	25.00	5.49	12	1.43	334.00	1522.00	13700	20240124	-39.05	4815	20230502	73.42	13700	-39.05	20240124	7850	6.37	20240422	26700	-68.73	20230915	7850	6.37	20240422	3.42	N	168360	500	106 억	282849	N	N	0	N	N
21	20240426	130924	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8330	80	2	0.97	2232855280	266211	20.97	8370	8580	8260	10720	5780	8250	8387.54	1.33	-7137	9336	8792	8466	7922	7596	9065	8195	106	2470	500	5770	10	1	21288284	1773	24.94	5.47	12	1.25	334.00	1522.00	13700	20240124	-39.20	4815	20230502	73.00	13700	-39.20	20240124	7850	6.11	20240422	26700	-68.80	20230915	7850	6.11	20240422	3.42	N	168360	500	106 억	282849	N	N	0	N	N
22	20240426	120921	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8350	100	2	1.21	1851997700	220462	17.37	8370	8580	8260	10720	5780	8250	8400.53	1.33	-6217	9336	8792	8466	7922	7596	9065	8195	106	2470	500	5770	10	1	21288284	1778	25.00	5.49	12	1.04	334.00	1522.00	13700	20240124	-39.05	4815	20230502	73.42	13700	-39.05	20240124	7850	6.37	20240422	26700	-68.73	20230915	7850	6.37	20240422	3.42	N	168360	500	106 억	282849	N	N	0	N	N
23	20240426	110920	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8320	70	2	0.85	1674499190	199210	15.69	8370	8580	8260	10720	5780	8250	8405.70	1.33	-7296	9336	8792	8466	7922	7596	9065	8195	106	2470	500	5770	10	1	21288284	1771	24.91	5.47	12	0.94	334.00	1522.00	13700	20240124	-39.27	4815	20230502	72.79	13700	-39.27	20240124	7850	5.99	20240422	26700	-68.84	20230915	7850	5.99	20240422	3.42	N	168360	500	106 억	282849	N	N	0	N	N
24	20240426	100921	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8310	60	2	0.73	1441872270	171199	13.49	8370	8580	8260	10720	5780	8250	8422.20	1.33	-7059	9336	8792	8466	7922	7596	9065	8195	106	2470	500	5770	10	1	21288284	1769	24.88	5.46	12	0.80	334.00	1522.00	13700	20240124	-39.34	4815	20230502	72.59	13700	-39.34	20240124	7850	5.86	20240422	26700	-68.88	20230915	7850	5.86	20240422	3.42	N	168360	500	106 억	282849	N	N	0	N	N
25	20240426	090926	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8470	220	2	2.67	545496190	64420	5.07	8370	8570	8370	10720	5780	8250	8467.81	1.33	17723	9336	8792	8466	7922	7596	9065	8195	106	2470	500	5770	10	1	21288284	1803	25.36	5.57	12	0.30	334.00	1522.00	13700	20240124	-38.18	4815	20230502	75.91	13700	-38.18	20240124	7850	7.90	20240422	26700	-68.28	20230915	7850	7.90	20240422	3.42	N	168360	500	106 억	282849	N	N	0	N	N
26	20240425	160916	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8250	10	2	0.12	10815451600	1259880	828.75	8200	9010	8140	10710	5770	8240	8585.03	2.21	-187716	8446	8342	8236	8132	8026	8395	8185	106	2470	500	5760	10	1	21288284	1756	24.70	5.42	12	5.92	334.00	1522.00	13700	20240124	-39.78	4815	20230502	71.34	13700	-39.78	20240124	7850	5.10	20240422	26700	-69.10	20230915	7850	5.10	20240422	3.40	N	168360	500	106 억	469515	N	N	0	N	N
27	20240425	150922	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8260	20	2	0.24	10355729920	1204016	792.00	8200	9010	8140	10710	5770	8240	8601.00	2.21	-187026	8446	8342	8236	8132	8026	8395	8185	106	2470	500	5760	10	1	21288284	1758	24.73	5.43	12	5.66	334.00	1522.00	13700	20240124	-39.71	4815	20230502	71.55	13700	-39.71	20240124	7850	5.22	20240422	26700	-69.06	20230915	7850	5.22	20240422	3.40	N	168360	500	106 억	469515	N	N	0	N	N
28	20240425	140919	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8930	690	2	8.37	3995493180	466760	307.03	8200	8980	8140	10710	5770	8240	8560.09	2.21	-83745	8446	8342	8236	8132	8026	8395	8185	106	2470	500	5760	10	1	21288284	1901	26.74	5.87	12	2.19	334.00	1522.00	13700	20240124	-34.82	4815	20230502	85.46	13700	-34.82	20240124	7850	13.76	20240422	26700	-66.55	20230915	7850	13.76	20240422	3.40	N	168360	500	106 억	469515	N	N	0	N	N
29	20240425	130920	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8160	-80	5	-0.97	932735770	113393	74.59	8200	8340	8140	10710	5770	8240	8225.69	2.21	-43676	8446	8342	8236	8132	8026	8395	8185	106	2470	500	5760	10	1	21288284	1737	24.43	5.36	12	0.53	334.00	1522.00	13700	20240124	-40.44	4815	20230502	69.47	13700	-40.44	20240124	7850	3.95	20240422	26700	-69.44	20230915	7850	3.95	20240422	3.40	N	168360	500	106 억	469515	N	N	0	N	N
30	20240425	120916	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8180	-60	5	-0.73	851822840	103483	68.07	8200	8340	8140	10710	5770	8240	8231.52	2.21	-39887	8446	8342	8236	8132	8026	8395	8185	106	2470	500	5760	10	1	21288284	1741	24.49	5.37	12	0.49	334.00	1522.00	13700	20240124	-40.29	4815	20230502	69.89	13700	-40.29	20240124	7850	4.20	20240422	26700	-69.36	20230915	7850	4.20	20240422	3.40	N	168360	500	106 억	469515	N	N	0	N	N
31	20240425	110918	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8240	0	3	0.00	716264150	86928	57.18	8200	8340	8140	10710	5770	8240	8239.74	2.21	-30587	8446	8342	8236	8132	8026	8395	8185	106	2470	500	5760	10	1	21288284	1754	24.67	5.41	12	0.41	334.00	1522.00	13700	20240124	-39.85	4815	20230502	71.13	13700	-39.85	20240124	7850	4.97	20240422	26700	-69.14	20230915	7850	4.97	20240422	3.40	N	168360	500	106 억	469515	N	N	0	N	N
32	20240425	100918	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8290	50	2	0.61	406269940	49269	32.41	8200	8340	8140	10710	5770	8240	8245.96	2.21	-5375	8446	8342	8236	8132	8026	8395	8185	106	2470	500	5760	10	1	21288284	1765	24.82	5.45	12	0.23	334.00	1522.00	13700	20240124	-39.49	4815	20230502	72.17	13700	-39.49	20240124	7850	5.61	20240422	26700	-68.95	20230915	7850	5.61	20240422	3.40	N	168360	500	106 억	469515	N	N	0	N	N
33	20240425	090921	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8200	-40	5	-0.49	138206420	16834	11.07	8200	8270	8140	10710	5770	8240	8209.89	2.21	-1149	8446	8342	8236	8132	8026	8395	8185	106	2470	500	5760	10	1	21288284	1746	24.55	5.39	12	0.08	334.00	1522.00	13700	20240124	-40.15	4815	20230502	70.30	13700	-40.15	20240124	7850	4.46	20240422	26700	-69.29	20230915	7850	4.46	20240422	3.40	N	168360	500	106 억	469515	N	N	0	N	N
34	20240424	160900	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8240	280	2	3.52	1242136310	150392	115.53	8130	8340	8130	10340	5580	7960	8259.71	2.22	-1623	8253	8106	8023	7876	7793	8065	7835	106	2380	500	5570	10	1	21288284	1754	24.67	5.41	12	0.71	334.00	1522.00	13700	20240124	-39.85	4815	20230502	71.13	13700	-39.85	20240124	7850	4.97	20240422	26700	-69.14	20230915	7850	4.97	20240422	3.43	N	168360	500	106 억	471627	N	N	0	N	N
35	20240424	150917	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8230	270	2	3.39	1142866490	138351	106.28	8130	8340	8130	10340	5580	7960	8260.63	2.22	-811	8253	8106	8023	7876	7793	8065	7835	106	2380	500	5570	10	1	21288284	1752	24.64	5.41	12	0.65	334.00	1522.00	13700	20240124	-39.93	4815	20230502	70.92	13700	-39.93	20240124	7850	4.84	20240422	26700	-69.18	20230915	7850	4.84	20240422	3.43	N	168360	500	106 억	471627	N	N	0	N	N
36	20240424	140915	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8280	320	2	4.02	969235590	117297	90.11	8130	8340	8130	10340	5580	7960	8263.09	2.22	11010	8253	8106	8023	7876	7793	8065	7835	106	2380	500	5570	10	1	21288284	1763	24.79	5.44	12	0.55	334.00	1522.00	13700	20240124	-39.56	4815	20230502	71.96	13700	-39.56	20240124	7850	5.48	20240422	26700	-68.99	20230915	7850	5.48	20240422	3.43	N	168360	500	106 억	471627	N	N	0	N	N
37	20240424	130919	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8290	330	2	4.15	914109940	110629	84.98	8130	8340	8130	10340	5580	7960	8262.85	2.22	12297	8253	8106	8023	7876	7793	8065	7835	106	2380	500	5570	10	1	21288284	1765	24.82	5.45	12	0.52	334.00	1522.00	13700	20240124	-39.49	4815	20230502	72.17	13700	-39.49	20240124	7850	5.61	20240422	26700	-68.95	20230915	7850	5.61	20240422	3.43	N	168360	500	106 억	471627	N	N	0	N	N
38	20240424	120915	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8300	340	2	4.27	842945570	102054	78.40	8130	8340	8130	10340	5580	7960	8259.81	2.22	15612	8253	8106	8023	7876	7793	8065	7835	106	2380	500	5570	10	1	21288284	1767	24.85	5.45	12	0.48	334.00	1522.00	13700	20240124	-39.42	4815	20230502	72.38	13700	-39.42	20240124	7850	5.73	20240422	26700	-68.91	20230915	7850	5.73	20240422	3.43	N	168360	500	106 억	471627	N	N	0	N	N
39	20240424	110914	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8280	320	2	4.02	773500690	93673	71.96	8130	8340	8130	10340	5580	7960	8257.46	2.22	15351	8253	8106	8023	7876	7793	8065	7835	106	2380	500	5570	10	1	21288284	1763	24.79	5.44	12	0.44	334.00	1522.00	13700	20240124	-39.56	4815	20230502	71.96	13700	-39.56	20240124	7850	5.48	20240422	26700	-68.99	20230915	7850	5.48	20240422	3.43	N	168360	500	106 억	471627	N	N	0	N	N
40	20240424	100912	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8330	370	2	4.65	582719050	70591	54.23	8130	8340	8130	10340	5580	7960	8254.87	2.22	16397	8253	8106	8023	7876	7793	8065	7835	106	2380	500	5570	10	1	21288284	1773	24.94	5.47	12	0.33	334.00	1522.00	13700	20240124	-39.20	4815	20230502	73.00	13700	-39.20	20240124	7850	6.11	20240422	26700	-68.80	20230915	7850	6.11	20240422	3.43	N	168360	500	106 억	471627	N	N	0	N	N
41	20240424	090915	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8240	280	2	3.52	167721740	20438	15.70	8130	8260	8130	10340	5580	7960	8206.39	2.22	6675	8253	8106	8023	7876	7793	8065	7835	106	2380	500	5570	10	1	21288284	1754	24.67	5.41	12	0.10	334.00	1522.00	13700	20240124	-39.85	4815	20230502	71.13	13700	-39.85	20240124	7850	4.97	20240422	26700	-69.14	20230915	7850	4.97	20240422	3.43	N	168360	500	106 억	471627	N	N	0	N	N
42	20240423	160850	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7960	-40	5	-0.50	1035451980	128907	51.76	8120	8170	7940	10400	5600	8000	8032.99	2.36	-31192	8366	8182	8016	7832	7666	8100	7750	106	2400	500	5600	10	1	21288284	1695	23.83	5.23	12	0.61	334.00	1522.00	13700	20240124	-41.90	4815	20230502	65.32	13700	-41.90	20240124	7850	1.40	20240422	26700	-70.19	20230915	7850	1.40	20240422	3.51	N	168360	500	106 억	502862	N	N	0	N	N
43	20240423	150911	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7950	-50	5	-0.62	934580970	116231	46.67	8120	8170	7940	10400	5600	8000	8040.72	2.36	-28082	8366	8182	8016	7832	7666	8100	7750	106	2400	500	5600	10	1	21288284	1692	23.80	5.22	12	0.55	334.00	1522.00	13700	20240124	-41.97	4815	20230502	65.11	13700	-41.97	20240124	7850	1.27	20240422	26700	-70.22	20230915	7850	1.27	20240422	3.51	N	168360	500	106 억	502862	N	N	0	N	N
44	20240423	140910	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7970	-30	5	-0.38	779289370	96733	38.84	8120	8170	7950	10400	5600	8000	8056.09	2.36	-28159	8366	8182	8016	7832	7666	8100	7750	106	2400	500	5600	10	1	21288284	1697	23.86	5.24	12	0.45	334.00	1522.00	13700	20240124	-41.82	4815	20230502	65.52	13700	-41.82	20240124	7850	1.53	20240422	26700	-70.15	20230915	7850	1.53	20240422	3.51	N	168360	500	106 억	502862	N	N	0	N	N
45	20240423	130908	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8010	10	2	0.12	697624410	86509	34.74	8120	8170	7950	10400	5600	8000	8064.18	2.36	-25176	8366	8182	8016	7832	7666	8100	7750	106	2400	500	5600	10	1	21288284	1705	23.98	5.26	12	0.41	334.00	1522.00	13700	20240124	-41.53	4815	20230502	66.36	13700	-41.53	20240124	7850	2.04	20240422	26700	-70.00	20230915	7850	2.04	20240422	3.51	N	168360	500	106 억	502862	N	N	0	N	N
46	20240423	120908	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7990	-10	5	-0.12	624738900	77436	31.09	8120	8170	7950	10400	5600	8000	8067.81	2.36	-23287	8366	8182	8016	7832	7666	8100	7750	106	2400	500	5600	10	1	21288284	1701	23.92	5.25	12	0.36	334.00	1522.00	13700	20240124	-41.68	4815	20230502	65.94	13700	-41.68	20240124	7850	1.78	20240422	26700	-70.07	20230915	7850	1.78	20240422	3.51	N	168360	500	106 억	502862	N	N	0	N	N
47	20240423	110910	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7980	-20	5	-0.25	517024250	63934	25.67	8120	8170	7970	10400	5600	8000	8086.84	2.36	-23554	8366	8182	8016	7832	7666	8100	7750	106	2400	500	5600	10	1	21288284	1699	23.89	5.24	12	0.30	334.00	1522.00	13700	20240124	-41.75	4815	20230502	65.73	13700	-41.75	20240124	7850	1.66	20240422	26700	-70.11	20230915	7850	1.66	20240422	3.51	N	168360	500	106 억	502862	N	N	0	N	N
48	20240423	100908	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8090	90	2	1.12	344488960	42443	17.04	8120	8170	8040	10400	5600	8000	8116.51	2.36	-7550	8366	8182	8016	7832	7666	8100	7750	106	2400	500	5600	10	1	21288284	1722	24.22	5.32	12	0.20	334.00	1522.00	13700	20240124	-40.95	4815	20230502	68.02	13700	-40.95	20240124	7850	3.06	20240422	26700	-69.70	20230915	7850	3.06	20240422	3.51	N	168360	500	106 억	502862	N	N	0	N	N
49	20240423	090909	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8150	150	2	1.88	68111540	8364	3.36	8120	8170	8120	10400	5600	8000	8143.42	2.36	3171	8366	8182	8016	7832	7666	8100	7750	106	2400	500	5600	10	1	21288284	1735	24.40	5.35	12	0.04	334.00	1522.00	13700	20240124	-40.51	4815	20230502	69.26	13700	-40.51	20240124	7850	3.82	20240422	26700	-69.48	20230915	7850	3.82	20240422	3.51	N	168360	500	106 억	502862	N	N	0	N	N
50	20240422	160906	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	8000	-160	5	-1.96	1962189470	245980	57.66	8040	8200	7850	10600	5720	8160	7976.99	2.35	3047	8900	8530	8300	7930	7700	8415	7815	106	2440	500	5710	10	1	21288284	1703	23.95	5.26	12	1.16	334.00	1522.00	13700	20240124	-41.61	4815	20230502	66.15	13700	-41.61	20240124	7850	1.91	20240422	26700	-70.04	20230915	7850	1.91	20240422	3.51	N	168360	500	106 억	500003	N	N	1	N	N
51	20240422	150904	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	8000	-160	5	-1.96	1870323810	234501	54.97	8040	8200	7850	10600	5720	8160	7975.75	2.35	4053	8900	8530	8300	7930	7700	8415	7815	106	2440	500	5710	10	1	21288284	1703	23.95	5.26	12	1.10	334.00	1522.00	13700	20240124	-41.61	4815	20230502	66.15	13700	-41.61	20240124	7850	1.91	20240422	26700	-70.04	20230915	7850	1.91	20240422	3.51	N	168360	500	106 억	500003	N	N	1	N	N
52	20240422	140905	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	7900	-260	5	-3.19	1593198730	199616	46.79	8040	8200	7850	10600	5720	8160	7981.31	2.35	-8877	8900	8530	8300	7930	7700	8415	7815	106	2440	500	5710	10	1	21288284	1682	23.65	5.19	12	0.94	334.00	1522.00	13700	20240124	-42.34	4815	20230502	64.07	13700	-42.34	20240124	7850	0.64	20240422	26700	-70.41	20230915	7850	0.64	20240422	3.51	N	168360	500	106 억	500003	N	N	1	N	N
53	20240422	130903	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	7920	-240	5	-2.94	1407564320	176215	41.31	8040	8200	7850	10600	5720	8160	7987.76	2.35	-8602	8900	8530	8300	7930	7700	8415	7815	106	2440	500	5710	10	1	21288284	1686	23.71	5.20	12	0.83	334.00	1522.00	13700	20240124	-42.19	4815	20230502	64.49	13700	-42.19	20240124	7850	0.89	20240422	26700	-70.34	20230915	7850	0.89	20240422	3.51	N	168360	500	106 억	500003	N	N	1	N	N
54	20240422	120902	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	8000	-160	5	-1.96	1260219800	157693	36.97	8040	8200	7850	10600	5720	8160	7991.59	2.35	-10548	8900	8530	8300	7930	7700	8415	7815	106	2440	500	5710	10	1	21288284	1703	23.95	5.26	12	0.74	334.00	1522.00	13700	20240124	-41.61	4815	20230502	66.15	13700	-41.61	20240124	7850	1.91	20240422	26700	-70.04	20230915	7850	1.91	20240422	3.51	N	168360	500	106 억	500003	N	N	1	N	N
55	20240422	110903	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	7920	-240	5	-2.94	997961500	124505	29.19	8040	8200	7910	10600	5720	8160	8015.42	2.35	-14416	8900	8530	8300	7930	7700	8415	7815	106	2440	500	5710	10	1	21288284	1686	23.71	5.20	12	0.58	334.00	1522.00	13700	20240124	-42.19	4815	20230502	64.49	13700	-42.19	20240124	7910	0.13	20240422	26700	-70.34	20230915	7910	0.13	20240422	3.51	N	168360	500	106 억	500003	N	N	1	N	N
56	20240422	100904	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	8040	-120	5	-1.47	727405930	90487	21.21	8040	8200	7920	10600	5720	8160	8038.78	2.35	-7683	8900	8530	8300	7930	7700	8415	7815	106	2440	500	5710	10	1	21288284	1712	24.07	5.28	12	0.43	334.00	1522.00	13700	20240124	-41.31	4815	20230502	66.98	13700	-41.31	20240124	7920	1.52	20240422	26700	-69.89	20230915	7920	1.52	20240422	3.51	N	168360	500	106 억	500003	N	N	1	N	N
57	20240422	090904	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8070	-90	5	-1.10	149869580	18553	4.35	8040	8160	8020	10600	5720	8160	8077.87	2.35	530	8900	8530	8300	7930	7700	8415	7815	106	2440	500	5710	10	1	21288284	1718	24.16	5.30	12	0.09	334.00	1522.00	13700	20240124	-41.09	4815	20230502	67.60	13700	-41.09	20240124	7950	1.51	20240206	26700	-69.78	20230915	7950	1.51	20240206	3.51	N	168360	500	106 억	500003	N	N	1	N	N
58	20240419	160823	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8160	-510	5	-5.88	3497300680	424379	156.17	8670	8670	8070	11270	6070	8670	8241.01	2.53	-37968	9010	8840	8600	8430	8190	8925	8515	106	2600	500	6060	10	1	21288284	1737	24.43	5.36	12	1.99	334.00	1522.00	13700	20240124	-40.44	4815	20230502	69.47	13700	-40.44	20240124	7950	2.64	20240206	26700	-69.44	20230915	7950	2.64	20240206	3.55	N	168360	500	106 억	537800	N	N	1	N	N
59	20240419	150830	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8140	-530	5	-6.11	3163057030	383219	141.03	8670	8670	8070	11270	6070	8670	8253.85	2.53	-45727	9010	8840	8600	8430	8190	8925	8515	106	2600	500	6060	10	1	21288284	1733	24.37	5.35	12	1.80	334.00	1522.00	13700	20240124	-40.58	4815	20230502	69.06	13700	-40.58	20240124	7950	2.39	20240206	26700	-69.51	20230915	7950	2.39	20240206	3.55	N	168360	500	106 억	537800	N	N	0	N	N
60	20240419	140823	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8300	-370	5	-4.27	2332018560	281734	103.68	8670	8670	8070	11270	6070	8670	8277.30	2.53	-44716	9010	8840	8600	8430	8190	8925	8515	106	2600	500	6060	10	1	21288284	1767	24.85	5.45	12	1.32	334.00	1522.00	13700	20240124	-39.42	4815	20230502	72.38	13700	-39.42	20240124	7950	4.40	20240206	26700	-68.91	20230915	7950	4.40	20240206	3.55	N	168360	500	106 억	537800	N	N	0	N	N
61	20240419	130824	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8300	-370	5	-4.27	2140821250	258687	95.20	8670	8670	8070	11270	6070	8670	8275.63	2.53	-46465	9010	8840	8600	8430	8190	8925	8515	106	2600	500	6060	10	1	21288284	1767	24.85	5.45	12	1.22	334.00	1522.00	13700	20240124	-39.42	4815	20230502	72.38	13700	-39.42	20240124	7950	4.40	20240206	26700	-68.91	20230915	7950	4.40	20240206	3.55	N	168360	500	106 억	537800	N	N	0	N	N
62	20240419	120820	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8200	-470	5	-5.42	1940964540	234383	86.25	8670	8670	8070	11270	6070	8670	8281.07	2.53	-54223	9010	8840	8600	8430	8190	8925	8515	106	2600	500	6060	10	1	21288284	1746	24.55	5.39	12	1.10	334.00	1522.00	13700	20240124	-40.15	4815	20230502	70.30	13700	-40.15	20240124	7950	3.14	20240206	26700	-69.29	20230915	7950	3.14	20240206	3.55	N	168360	500	106 억	537800	N	N	0	N	N
63	20240419	110831	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8140	-530	5	-6.11	1506956970	180896	66.57	8670	8670	8120	11270	6070	8670	8330.41	2.53	-55288	9010	8840	8600	8430	8190	8925	8515	106	2600	500	6060	10	1	21288284	1733	24.37	5.35	12	0.85	334.00	1522.00	13700	20240124	-40.58	4815	20230502	69.06	13700	-40.58	20240124	7950	2.39	20240206	26700	-69.51	20230915	7950	2.39	20240206	3.55	N	168360	500	106 억	537800	N	N	0	N	N
64	20240419	100827	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8400	-270	5	-3.11	741422640	88034	32.40	8670	8670	8280	11270	6070	8670	8421.85	2.53	-37233	9010	8840	8600	8430	8190	8925	8515	106	2600	500	6060	10	1	21288284	1788	25.15	5.52	12	0.41	334.00	1522.00	13700	20240124	-38.69	4815	20230502	74.45	13700	-38.69	20240124	7950	5.66	20240206	26700	-68.54	20230915	7950	5.66	20240206	3.55	N	168360	500	106 억	537800	N	N	0	N	N
65	20240419	090819	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8440	-230	5	-2.65	253873780	29683	10.92	8670	8670	8410	11270	6070	8670	8552.61	2.53	-15540	9010	8840	8600	8430	8190	8925	8515	106	2600	500	6060	10	1	21288284	1797	25.27	5.55	12	0.14	334.00	1522.00	13700	20240124	-38.39	4815	20230502	75.29	13700	-38.39	20240124	7950	6.16	20240206	26700	-68.39	20230915	7950	6.16	20240206	3.55	N	168360	500	106 억	537800	N	N	0	N	N
66	20240418	160821	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8670	180	2	2.12	2315145830	268383	101.45	8360	8770	8360	11030	5950	8490	8626.20	2.44	14991	8790	8640	8520	8370	8250	8580	8310	106	2540	500	5940	10	1	21288284	1846	25.96	5.70	12	1.26	334.00	1522.00	13700	20240124	-36.72	4815	20230502	80.06	13700	-36.72	20240124	7950	9.06	20240206	26700	-67.53	20230915	7950	9.06	20240206	3.49	N	168360	500	106 억	519078	N	N	0	N	N
67	20240418	150820	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8650	160	2	1.88	2127247740	246667	93.24	8360	8770	8360	11030	5950	8490	8623.98	2.44	10836	8790	8640	8520	8370	8250	8580	8310	106	2540	500	5940	10	1	21288284	1841	25.90	5.68	12	1.16	334.00	1522.00	13700	20240124	-36.86	4815	20230502	79.65	13700	-36.86	20240124	7950	8.81	20240206	26700	-67.60	20230915	7950	8.81	20240206	3.49	N	168360	500	106 억	519078	N	N	0	N	N
68	20240418	140826	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8670	180	2	2.12	1650143020	191739	72.48	8360	8770	8360	11030	5950	8490	8606.22	2.44	12846	8790	8640	8520	8370	8250	8580	8310	106	2540	500	5940	10	1	21288284	1846	25.96	5.70	12	0.90	334.00	1522.00	13700	20240124	-36.72	4815	20230502	80.06	13700	-36.72	20240124	7950	9.06	20240206	26700	-67.53	20230915	7950	9.06	20240206	3.49	N	168360	500	106 억	519078	N	N	0	N	N
69	20240418	130819	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8600	110	2	1.30	1429840400	166229	62.83	8360	8770	8360	11030	5950	8490	8601.65	2.44	8862	8790	8640	8520	8370	8250	8580	8310	106	2540	500	5940	10	1	21288284	1831	25.75	5.65	12	0.78	334.00	1522.00	13700	20240124	-37.23	4815	20230502	78.61	13700	-37.23	20240124	7950	8.18	20240206	26700	-67.79	20230915	7950	8.18	20240206	3.49	N	168360	500	106 억	519078	N	N	0	N	N
70	20240418	120818	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8690	200	2	2.36	1131637520	131636	49.76	8360	8770	8360	11030	5950	8490	8596.75	2.44	7467	8790	8640	8520	8370	8250	8580	8310	106	2540	500	5940	10	1	21288284	1850	26.02	5.71	12	0.62	334.00	1522.00	13700	20240124	-36.57	4815	20230502	80.48	13700	-36.57	20240124	7950	9.31	20240206	26700	-67.45	20230915	7950	9.31	20240206	3.49	N	168360	500	106 억	519078	N	N	0	N	N
71	20240418	110821	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8620	130	2	1.53	828502420	96729	36.56	8360	8680	8360	11030	5950	8490	8565.22	2.44	7922	8790	8640	8520	8370	8250	8580	8310	106	2540	500	5940	10	1	21288284	1835	25.81	5.66	12	0.45	334.00	1522.00	13700	20240124	-37.08	4815	20230502	79.02	13700	-37.08	20240124	7950	8.43	20240206	26700	-67.72	20230915	7950	8.43	20240206	3.49	N	168360	500	106 억	519078	N	N	0	N	N
72	20240418	100821	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8640	150	2	1.77	608451270	71167	26.90	8360	8680	8360	11030	5950	8490	8549.66	2.44	12094	8790	8640	8520	8370	8250	8580	8310	106	2540	500	5940	10	1	21288284	1839	25.87	5.68	12	0.33	334.00	1522.00	13700	20240124	-36.93	4815	20230502	79.44	13700	-36.93	20240124	7950	8.68	20240206	26700	-67.64	20230915	7950	8.68	20240206	3.49	N	168360	500	106 억	519078	N	N	0	N	N
73	20240418	090818	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8440	-50	5	-0.59	118838800	14160	5.35	8360	8500	8360	11030	5950	8490	8392.33	2.44	-1459	8790	8640	8520	8370	8250	8580	8310	106	2540	500	5940	10	1	21288284	1797	25.27	5.55	12	0.07	334.00	1522.00	13700	20240124	-38.39	4815	20230502	75.29	13700	-38.39	20240124	7950	6.16	20240206	26700	-68.39	20230915	7950	6.16	20240206	3.49	N	168360	500	106 억	519078	N	N	0	N	N
74	20240417	160813	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8490	0	3	0.00	2227501780	261390	41.42	8610	8670	8400	11030	5950	8490	8521.80	2.49	-15742	9330	8910	8670	8250	8010	8790	8130	106	2540	500	5940	10	1	21288284	1807	25.42	5.58	12	1.23	334.00	1522.00	13700	20240124	-38.03	4815	20230502	76.32	13700	-38.03	20240124	7950	6.79	20240206	26700	-68.20	20230915	7950	6.79	20240206	3.48	N	168360	500	106 억	531023	N	N	0	N	N
75	20240417	150827	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8440	-50	5	-0.59	2112627150	247825	39.27	8610	8670	8400	11030	5950	8490	8524.67	2.49	-13688	9330	8910	8670	8250	8010	8790	8130	106	2540	500	5940	10	1	21288284	1797	25.27	5.55	12	1.16	334.00	1522.00	13700	20240124	-38.39	4815	20230502	75.29	13700	-38.39	20240124	7950	6.16	20240206	26700	-68.39	20230915	7950	6.16	20240206	3.48	N	168360	500	106 억	531023	N	N	0	N	N
76	20240417	140819	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8570	80	2	0.94	1809285730	212099	33.61	8610	8670	8400	11030	5950	8490	8530.38	2.49	-10280	9330	8910	8670	8250	8010	8790	8130	106	2540	500	5940	10	1	21288284	1824	25.66	5.63	12	1.00	334.00	1522.00	13700	20240124	-37.45	4815	20230502	77.99	13700	-37.45	20240124	7950	7.80	20240206	26700	-67.90	20230915	7950	7.80	20240206	3.48	N	168360	500	106 억	531023	N	N	0	N	N
77	20240417	130821	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8520	30	2	0.35	1503514750	176262	27.93	8610	8670	8400	11030	5950	8490	8530.00	2.49	-21797	9330	8910	8670	8250	8010	8790	8130	106	2540	500	5940	10	1	21288284	1814	25.51	5.60	12	0.83	334.00	1522.00	13700	20240124	-37.81	4815	20230502	76.95	13700	-37.81	20240124	7950	7.17	20240206	26700	-68.09	20230915	7950	7.17	20240206	3.48	N	168360	500	106 억	531023	N	N	0	N	N
78	20240417	120823	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8530	40	2	0.47	1311586650	153742	24.36	8610	8670	8400	11030	5950	8490	8531.09	2.49	-25773	9330	8910	8670	8250	8010	8790	8130	106	2540	500	5940	10	1	21288284	1816	25.54	5.60	12	0.72	334.00	1522.00	13700	20240124	-37.74	4815	20230502	77.15	13700	-37.74	20240124	7950	7.30	20240206	26700	-68.05	20230915	7950	7.30	20240206	3.48	N	168360	500	106 억	531023	N	N	0	N	N
79	20240417	110825	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8490	0	3	0.00	1064274510	124568	19.74	8610	8670	8400	11030	5950	8490	8543.72	2.49	-27241	9330	8910	8670	8250	8010	8790	8130	106	2540	500	5940	10	1	21288284	1807	25.42	5.58	12	0.59	334.00	1522.00	13700	20240124	-38.03	4815	20230502	76.32	13700	-38.03	20240124	7950	6.79	20240206	26700	-68.20	20230915	7950	6.79	20240206	3.48	N	168360	500	106 억	531023	N	N	0	N	N
80	20240417	100818	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8500	10	2	0.12	682661810	79520	12.60	8610	8670	8500	11030	5950	8490	8584.78	2.49	-22406	9330	8910	8670	8250	8010	8790	8130	106	2540	500	5940	10	1	21288284	1810	25.45	5.58	12	0.37	334.00	1522.00	13700	20240124	-37.96	4815	20230502	76.53	13700	-37.96	20240124	7950	6.92	20240206	26700	-68.16	20230915	7950	6.92	20240206	3.48	N	168360	500	106 억	531023	N	N	0	N	N
81	20240417	090815	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8610	120	2	1.41	122962640	14264	2.26	8610	8670	8590	11030	5950	8490	8620.50	2.49	-2200	9330	8910	8670	8250	8010	8790	8130	106	2540	500	5940	10	1	21288284	1833	25.78	5.66	12	0.07	334.00	1522.00	13700	20240124	-37.15	4815	20230502	78.82	13700	-37.15	20240124	7950	8.30	20240206	26700	-67.75	20230915	7950	8.30	20240206	3.48	N	168360	500	106 억	531023	N	N	0	N	N
82	20240416	160820	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8490	-680	5	-7.42	5436392610	628535	157.16	8960	9090	8430	11920	6420	9170	8649.79	2.00	107657	9630	9400	9160	8930	8690	9280	8810	106	2750	500	6410	10	1	21288284	1807	25.42	5.58	12	2.95	334.00	1522.00	13700	20240124	-38.03	4815	20230502	76.32	13700	-38.03	20240124	7950	6.79	20240206	26700	-68.20	20230915	7950	6.79	20240206	3.47	N	168360	500	106 억	425784	N	N	0	N	N
83	20240416	150819	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8450	-720	5	-7.85	4956759030	571869	142.99	8960	9090	8440	11920	6420	9170	8667.65	2.00	96972	9630	9400	9160	8930	8690	9280	8810	106	2750	500	6410	10	1	21288284	1799	25.30	5.55	12	2.69	334.00	1522.00	13700	20240124	-38.32	4815	20230502	75.49	13700	-38.32	20240124	7950	6.29	20240206	26700	-68.35	20230915	7950	6.29	20240206	3.47	N	168360	500	106 억	425784	N	N	0	N	N
84	20240416	140819	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8540	-630	5	-6.87	3852077420	441805	110.47	8960	9090	8530	11920	6420	9170	8718.95	2.00	65321	9630	9400	9160	8930	8690	9280	8810	106	2750	500	6410	10	1	21288284	1818	25.57	5.61	12	2.08	334.00	1522.00	13700	20240124	-37.66	4815	20230502	77.36	13700	-37.66	20240124	7950	7.42	20240206	26700	-68.01	20230915	7950	7.42	20240206	3.47	N	168360	500	106 억	425784	N	N	0	N	N
85	20240416	130817	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8620	-550	5	-6.00	3137595740	358456	89.63	8960	9090	8570	11920	6420	9170	8753.08	2.00	52938	9630	9400	9160	8930	8690	9280	8810	106	2750	500	6410	10	1	21288284	1835	25.81	5.66	12	1.68	334.00	1522.00	13700	20240124	-37.08	4815	20230502	79.02	13700	-37.08	20240124	7950	8.43	20240206	26700	-67.72	20230915	7950	8.43	20240206	3.47	N	168360	500	106 억	425784	N	N	0	N	N
86	20240416	120819	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8650	-520	5	-5.67	2450588260	278645	69.67	8960	9090	8590	11920	6420	9170	8794.66	2.00	31101	9630	9400	9160	8930	8690	9280	8810	106	2750	500	6410	10	1	21288284	1841	25.90	5.68	12	1.31	334.00	1522.00	13700	20240124	-36.86	4815	20230502	79.65	13700	-36.86	20240124	7950	8.81	20240206	26700	-67.60	20230915	7950	8.81	20240206	3.47	N	168360	500	106 억	425784	N	N	0	N	N
87	20240416	110816	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8700	-470	5	-5.13	1729426190	195228	48.81	8960	9090	8680	11920	6420	9170	8858.49	2.00	6084	9630	9400	9160	8930	8690	9280	8810	106	2750	500	6410	10	1	21288284	1852	26.05	5.72	12	0.92	334.00	1522.00	13700	20240124	-36.50	4815	20230502	80.69	13700	-36.50	20240124	7950	9.43	20240206	26700	-67.42	20230915	7950	9.43	20240206	3.47	N	168360	500	106 억	425784	N	N	0	N	N
88	20240416	100809	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8860	-310	5	-3.38	860267330	95961	23.99	8960	9090	8850	11920	6420	9170	8964.76	2.00	-10099	9630	9400	9160	8930	8690	9280	8810	106	2750	500	6410	10	1	21288284	1886	26.53	5.82	12	0.45	334.00	1522.00	13700	20240124	-35.33	4815	20230502	84.01	13700	-35.33	20240124	7950	11.45	20240206	26700	-66.82	20230915	7950	11.45	20240206	3.47	N	168360	500	106 억	425784	N	N	0	N	N
89	20240416	090808	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9020	-150	5	-1.64	45958370	5103	1.28	8960	9080	8960	11920	6420	9170	9006.15	2.00	1365	9630	9400	9160	8930	8690	9280	8810	106	2750	500	6410	10	1	21288284	1920	27.01	5.93	12	0.02	334.00	1522.00	13700	20240124	-34.16	4815	20230502	87.33	13700	-34.16	20240124	7950	13.46	20240206	26700	-66.22	20230915	7950	13.46	20240206	3.47	N	168360	500	106 억	425784	N	N	0	N	N
90	20240415	160806	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9170	-430	5	-4.48	3625512100	397173	144.11	9350	9390	8920	12480	6720	9600	9128.28	1.86	-62315	9966	9782	9636	9452	9306	9710	9380	106	2880	500	6720	10	1	21288284	1952	27.46	6.02	12	1.87	334.00	1522.00	13700	20240124	-33.07	4815	20230502	90.45	13700	-33.07	20240124	7950	15.35	20240206	26700	-65.66	20230915	7950	15.35	20240206	3.38	N	168360	500	106 억	396157	N	N	1	N	N
91	20240415	150812	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9140	-460	5	-4.79	3432377480	376082	136.46	9350	9390	8920	12480	6720	9600	9126.67	1.86	-61604	9966	9782	9636	9452	9306	9710	9380	106	2880	500	6720	10	1	21288284	1946	27.37	6.01	12	1.77	334.00	1522.00	13700	20240124	-33.28	4815	20230502	89.82	13700	-33.28	20240124	7950	14.97	20240206	26700	-65.77	20230915	7950	14.97	20240206	3.38	N	168360	500	106 억	396157	N	N	1	N	N
92	20240415	140804	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9170	-430	5	-4.48	3249598610	356120	129.21	9350	9390	8920	12480	6720	9600	9125.01	1.86	-61099	9966	9782	9636	9452	9306	9710	9380	106	2880	500	6720	10	1	21288284	1952	27.46	6.02	12	1.67	334.00	1522.00	13700	20240124	-33.07	4815	20230502	90.45	13700	-33.07	20240124	7950	15.35	20240206	26700	-65.66	20230915	7950	15.35	20240206	3.38	N	168360	500	106 억	396157	N	N	1	N	N
93	20240415	130756	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9250	-350	5	-3.65	2669230000	292570	106.15	9350	9390	8920	12480	6720	9600	9123.39	1.86	-45086	9966	9782	9636	9452	9306	9710	9380	106	2880	500	6720	10	1	21288284	1969	27.69	6.08	12	1.37	334.00	1522.00	13700	20240124	-32.48	4815	20230502	92.11	13700	-32.48	20240124	7950	16.35	20240206	26700	-65.36	20230915	7950	16.35	20240206	3.38	N	168360	500	106 억	396157	N	N	1	N	N
94	20240415	120810	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9150	-450	5	-4.69	2511596980	275445	99.94	9350	9390	8920	12480	6720	9600	9118.32	1.86	-48117	9966	9782	9636	9452	9306	9710	9380	106	2880	500	6720	10	1	21288284	1948	27.40	6.01	12	1.29	334.00	1522.00	13700	20240124	-33.21	4815	20230502	90.03	13700	-33.21	20240124	7950	15.09	20240206	26700	-65.73	20230915	7950	15.09	20240206	3.38	N	168360	500	106 억	396157	N	N	1	N	N
95	20240415	110810	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9140	-460	5	-4.79	2404444820	263742	95.69	9350	9390	8920	12480	6720	9600	9116.65	1.86	-52170	9966	9782	9636	9452	9306	9710	9380	106	2880	500	6720	10	1	21288284	1946	27.37	6.01	12	1.24	334.00	1522.00	13700	20240124	-33.28	4815	20230502	89.82	13700	-33.28	20240124	7950	14.97	20240206	26700	-65.77	20230915	7950	14.97	20240206	3.38	N	168360	500	106 억	396157	N	N	1	N	N
96	20240415	100805	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9010	-590	5	-6.15	1669773610	182172	66.10	9350	9390	9010	12480	6720	9600	9165.92	1.86	-43663	9966	9782	9636	9452	9306	9710	9380	106	2880	500	6720	10	1	21288284	1918	26.98	5.92	12	0.86	334.00	1522.00	13700	20240124	-34.23	4815	20230502	87.12	13700	-34.23	20240124	7950	13.33	20240206	26700	-66.25	20230915	7950	13.33	20240206	3.38	N	168360	500	106 억	396157	N	N	1	N	N
97	20240415	090811	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9330	-270	5	-2.81	232123140	25012	9.08	9350	9390	9180	12480	6720	9600	9280.47	1.86	3581	9966	9782	9636	9452	9306	9710	9380	106	2880	500	6720	10	1	21288284	1986	27.93	6.13	12	0.12	334.00	1522.00	13700	20240124	-31.90	4815	20230502	93.77	13700	-31.90	20240124	7950	17.36	20240206	26700	-65.06	20230915	7950	17.36	20240206	3.38	N	168360	500	106 억	396157	N	N	1	N	N
98	20240412	160805	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9600	-70	5	-0.72	2647051200	274840	104.92	9800	9820	9490	12570	6770	9670	9631.32	1.96	-20150	10190	9930	9560	9300	8930	10060	9430	106	2900	500	6760	10	1	21288284	2044	28.74	6.31	12	1.29	334.00	1522.00	13700	20240124	-29.93	4815	20230502	99.38	13700	-29.93	20240124	7950	20.75	20240206	26700	-64.04	20230915	7950	20.75	20240206	3.32	N	168360	500	106 억	416486	N	N	1	N	N
99	20240412	150807	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9570	-100	5	-1.03	2539773670	263629	100.64	9800	9820	9490	12570	6770	9670	9633.89	1.96	-22278	10190	9930	9560	9300	8930	10060	9430	106	2900	500	6760	10	1	21288284	2037	28.65	6.29	12	1.24	334.00	1522.00	13700	20240124	-30.15	4815	20230502	98.75	13700	-30.15	20240124	7950	20.38	20240206	26700	-64.16	20230915	7950	20.38	20240206	3.32	N	168360	500	106 억	416486	N	N	0	N	N
100	20240412	140803	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9510	-160	5	-1.65	2222235120	230523	88.00	9800	9820	9490	12570	6770	9670	9639.97	1.96	-20572	10190	9930	9560	9300	8930	10060	9430	106	2900	500	6760	10	1	21288284	2025	28.47	6.25	12	1.08	334.00	1522.00	13700	20240124	-30.58	4815	20230502	97.51	13700	-30.58	20240124	7950	19.62	20240206	26700	-64.38	20230915	7950	19.62	20240206	3.32	N	168360	500	106 억	416486	N	N	0	N	N
101	20240412	130755	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9650	-20	5	-0.21	1909335490	197790	75.51	9800	9820	9490	12570	6770	9670	9653.35	1.96	-13224	10190	9930	9560	9300	8930	10060	9430	106	2900	500	6760	10	1	21288284	2054	28.89	6.34	12	0.93	334.00	1522.00	13700	20240124	-29.56	4815	20230502	100.42	13700	-29.56	20240124	7950	21.38	20240206	26700	-63.86	20230915	7950	21.38	20240206	3.32	N	168360	500	106 억	416486	N	N	0	N	N
102	20240412	120802	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9700	30	2	0.31	1661138460	172069	65.69	9800	9820	9490	12570	6770	9670	9653.91	1.96	-12422	10190	9930	9560	9300	8930	10060	9430	106	2900	500	6760	10	1	21288284	2065	29.04	6.37	12	0.81	334.00	1522.00	13700	20240124	-29.20	4815	20230502	101.45	13700	-29.20	20240124	7950	22.01	20240206	26700	-63.67	20230915	7950	22.01	20240206	3.32	N	168360	500	106 억	416486	N	N	0	N	N
103	20240412	110759	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9710	40	2	0.41	1408737410	146040	55.75	9800	9820	9490	12570	6770	9670	9646.24	1.96	-12619	10190	9930	9560	9300	8930	10060	9430	106	2900	500	6760	10	1	21288284	2067	29.07	6.38	12	0.69	334.00	1522.00	13700	20240124	-29.12	4815	20230502	101.66	13700	-29.12	20240124	7950	22.14	20240206	26700	-63.63	20230915	7950	22.14	20240206	3.32	N	168360	500	106 억	416486	N	N	0	N	N
104	20240412	100801	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9650	-20	5	-0.21	1125141320	116806	44.59	9800	9820	9490	12570	6770	9670	9632.56	1.96	-18380	10190	9930	9560	9300	8930	10060	9430	106	2900	500	6760	10	1	21288284	2054	28.89	6.34	12	0.55	334.00	1522.00	13700	20240124	-29.56	4815	20230502	100.42	13700	-29.56	20240124	7950	21.38	20240206	26700	-63.86	20230915	7950	21.38	20240206	3.32	N	168360	500	106 억	416486	N	N	0	N	N
105	20240412	090801	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9740	70	2	0.72	219110140	22465	8.58	9800	9820	9680	12570	6770	9670	9753.40	1.96	-6993	10190	9930	9560	9300	8930	10060	9430	106	2900	500	6760	10	1	21288284	2073	29.16	6.40	12	0.11	334.00	1522.00	13700	20240124	-28.91	4815	20230502	102.28	13700	-28.91	20240124	7950	22.52	20240206	26700	-63.52	20230915	7950	22.52	20240206	3.32	N	168360	500	106 억	416486	N	N	0	N	N
106	20240411	160755	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9670	160	2	1.68	2473741580	259513	40.53	9500	9820	9190	12360	6660	9510	9532.10	2.06	-22657	10196	9852	9616	9272	9036	9735	9155	106	2850	500	6650	10	1	21288284	2059	28.95	6.35	12	1.22	334.00	1522.00	13700	20240124	-29.42	4815	20230502	100.83	13700	-29.42	20240124	7950	21.64	20240206	26700	-63.78	20230915	7950	21.64	20240206	3.38	N	168360	500	106 억	438166	N	N	0	N	N
107	20240411	150802	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9740	230	2	2.42	2293361300	240881	37.62	9500	9820	9190	12360	6660	9510	9520.72	2.06	-20637	10196	9852	9616	9272	9036	9735	9155	106	2850	500	6650	10	1	21288284	2073	29.16	6.40	12	1.13	334.00	1522.00	13700	20240124	-28.91	4815	20230502	102.28	13700	-28.91	20240124	7950	22.52	20240206	26700	-63.52	20230915	7950	22.52	20240206	3.38	N	168360	500	106 억	438166	N	N	0	N	N
108	20240411	140758	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9790	280	2	2.94	2033303500	214195	33.45	9500	9820	9190	12360	6660	9510	9492.77	2.06	-18743	10196	9852	9616	9272	9036	9735	9155	106	2850	500	6650	10	1	21288284	2084	29.31	6.43	12	1.01	334.00	1522.00	13700	20240124	-28.54	4815	20230502	103.32	13700	-28.54	20240124	7950	23.14	20240206	26700	-63.33	20230915	7950	23.14	20240206	3.38	N	168360	500	106 억	438166	N	N	0	N	N
109	20240411	130749	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9670	160	2	1.68	1731949760	183221	28.61	9500	9750	9190	12360	6660	9510	9452.79	2.06	-5228	10196	9852	9616	9272	9036	9735	9155	106	2850	500	6650	10	1	21288284	2059	28.95	6.35	12	0.86	334.00	1522.00	13700	20240124	-29.42	4815	20230502	100.83	13700	-29.42	20240124	7950	21.64	20240206	26700	-63.78	20230915	7950	21.64	20240206	3.38	N	168360	500	106 억	438166	N	N	0	N	N
110	20240411	120800	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9640	130	2	1.37	1514793070	160784	25.11	9500	9700	9190	12360	6660	9510	9421.29	2.06	2060	10196	9852	9616	9272	9036	9735	9155	106	2850	500	6650	10	1	21288284	2052	28.86	6.33	12	0.76	334.00	1522.00	13700	20240124	-29.64	4815	20230502	100.21	13700	-29.64	20240124	7950	21.26	20240206	26700	-63.90	20230915	7950	21.26	20240206	3.38	N	168360	500	106 억	438166	N	N	0	N	N
111	20240411	110753	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9500	-10	5	-0.11	949204640	101588	15.87	9500	9500	9190	12360	6660	9510	9343.67	2.06	3188	10196	9852	9616	9272	9036	9735	9155	106	2850	500	6650	10	1	21288284	2022	28.44	6.24	12	0.48	334.00	1522.00	13700	20240124	-30.66	4815	20230502	97.30	13700	-30.66	20240124	7950	19.50	20240206	26700	-64.42	20230915	7950	19.50	20240206	3.38	N	168360	500	106 억	438166	N	N	0	N	N
112	20240411	100759	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9420	-90	5	-0.95	691820190	74197	11.59	9500	9500	9190	12360	6660	9510	9324.09	2.06	2516	10196	9852	9616	9272	9036	9735	9155	106	2850	500	6650	10	1	21288284	2005	28.20	6.19	12	0.35	334.00	1522.00	13700	20240124	-31.24	4815	20230502	95.64	13700	-31.24	20240124	7950	18.49	20240206	26700	-64.72	20230915	7950	18.49	20240206	3.38	N	168360	500	106 억	438166	N	N	0	N	N
113	20240411	090757	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9310	-200	5	-2.10	162745100	17352	2.71	9500	9500	9270	12360	6660	9510	9379.02	2.06	-5334	10196	9852	9616	9272	9036	9735	9155	106	2850	500	6650	10	1	21288284	1982	27.87	6.12	12	0.08	334.00	1522.00	13700	20240124	-32.04	4815	20230502	93.35	13700	-32.04	20240124	7950	17.11	20240206	26700	-65.13	20230915	7950	17.11	20240206	3.38	N	168360	500	106 억	438166	N	N	0	N	N
114	20240409	160743	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9510	-370	5	-3.74	6102881120	638191	143.67	9920	9960	9380	12840	6920	9880	9562.92	1.73	67686	11026	10452	10156	9582	9286	10305	9435	106	2960	500	6910	10	1	21288284	2025	28.47	6.25	12	3.00	334.00	1522.00	13700	20240124	-30.58	4815	20230502	97.51	13700	-30.58	20240124	7950	19.62	20240206	26700	-64.38	20230915	7950	19.62	20240206	3.27	N	168360	500	106 억	368806	N	N	0	N	N
115	20240409	150749	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9440	-440	5	-4.45	5910562580	617881	139.10	9920	9960	9380	12840	6920	9880	9565.86	1.73	66415	11026	10452	10156	9582	9286	10305	9435	106	2960	500	6910	10	1	21288284	2010	28.26	6.20	12	2.90	334.00	1522.00	13700	20240124	-31.09	4815	20230502	96.05	13700	-31.09	20240124	7950	18.74	20240206	26700	-64.64	20230915	7950	18.74	20240206	3.27	N	168360	500	106 억	368806	N	N	0	N	N
116	20240409	140754	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9530	-350	5	-3.54	4307405880	447967	100.85	9920	9960	9420	12840	6920	9880	9615.45	1.73	31724	11026	10452	10156	9582	9286	10305	9435	106	2960	500	6910	10	1	21288284	2029	28.53	6.26	12	2.10	334.00	1522.00	13700	20240124	-30.44	4815	20230502	97.92	13700	-30.44	20240124	7950	19.87	20240206	26700	-64.31	20230915	7950	19.87	20240206	3.27	N	168360	500	106 억	368806	N	N	0	N	N
117	20240409	130747	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9540	-340	5	-3.44	3852833120	400468	90.15	9920	9960	9420	12840	6920	9880	9620.83	1.73	7787	11026	10452	10156	9582	9286	10305	9435	106	2960	500	6910	10	1	21288284	2031	28.56	6.27	12	1.88	334.00	1522.00	13700	20240124	-30.36	4815	20230502	98.13	13700	-30.36	20240124	7950	20.00	20240206	26700	-64.27	20230915	7950	20.00	20240206	3.27	N	168360	500	106 억	368806	N	N	0	N	N
118	20240409	120749	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9480	-400	5	-4.05	3573605100	371106	83.54	9920	9960	9420	12840	6920	9880	9629.61	1.73	-11486	11026	10452	10156	9582	9286	10305	9435	106	2960	500	6910	10	1	21288284	2018	28.38	6.23	12	1.74	334.00	1522.00	13700	20240124	-30.80	4815	20230502	96.88	13700	-30.80	20240124	7950	19.25	20240206	26700	-64.49	20230915	7950	19.25	20240206	3.27	N	168360	500	106 억	368806	N	N	0	N	N
119	20240409	110748	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9460	-420	5	-4.25	2969070640	307179	69.15	9920	9960	9450	12840	6920	9880	9665.60	1.73	-38163	11026	10452	10156	9582	9286	10305	9435	106	2960	500	6910	10	1	21288284	2014	28.32	6.22	12	1.44	334.00	1522.00	13700	20240124	-30.95	4815	20230502	96.47	13700	-30.95	20240124	7950	18.99	20240206	26700	-64.57	20230915	7950	18.99	20240206	3.27	N	168360	500	106 억	368806	N	N	0	N	N
120	20240409	100743	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9650	-230	5	-2.33	1668004330	170552	38.39	9920	9960	9640	12840	6920	9880	9780.03	1.73	-44816	11026	10452	10156	9582	9286	10305	9435	106	2960	500	6910	10	1	21288284	2054	28.89	6.34	12	0.80	334.00	1522.00	13700	20240124	-29.56	4815	20230502	100.42	13700	-29.56	20240124	7950	21.38	20240206	26700	-63.86	20230915	7950	21.38	20240206	3.27	N	168360	500	106 억	368806	N	N	0	N	N
121	20240409	090757	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9850	-30	5	-0.30	260597250	26423	5.95	9920	9960	9700	12840	6920	9880	9862.51	1.73	-12983	11026	10452	10156	9582	9286	10305	9435	106	2960	500	6910	10	1	21288284	2097	29.49	6.47	12	0.12	334.00	1522.00	13700	20240124	-28.10	4815	20230502	104.57	13700	-28.10	20240124	7950	23.90	20240206	26700	-63.11	20230915	7950	23.90	20240206	3.27	N	168360	500	106 억	368806	N	N	0	N	N
122	20240408	160742	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9880	-530	5	-5.09	4518156570	440894	127.95	10500	10730	9860	13530	7290	10410	10249.61	1.78	-16950	11030	10720	10500	10190	9970	10610	10080	106	3120	500	7280	10	1	21288284	2103	29.58	6.49	12	2.07	334.00	1522.00	13700	20240124	-27.88	4815	20230502	105.19	13700	-27.88	20240124	7950	24.28	20240206	26700	-63.00	20230915	7950	24.28	20240206	3.32	N	168360	500	106 억	378462	N	N	0	N	N
123	20240408	150748	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9950	-460	5	-4.42	4134697620	402148	116.71	10500	10730	9860	13530	7290	10410	10281.53	1.78	-19300	11030	10720	10500	10190	9970	10610	10080	106	3120	500	7280	10	1	21288284	2118	29.79	6.54	12	1.89	334.00	1522.00	13700	20240124	-27.37	4815	20230502	106.65	13700	-27.37	20240124	7950	25.16	20240206	26700	-62.73	20230915	7950	25.16	20240206	3.32	N	168360	500	106 억	378462	N	N	0	N	N
124	20240408	140748	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10140	-270	5	-2.59	2994776760	287956	83.57	10500	10730	10100	13530	7290	10410	10400.12	1.78	-29321	11030	10720	10500	10190	9970	10610	10080	106	3120	500	7280	10	1	21288284	2159	30.36	6.66	12	1.35	334.00	1522.00	13700	20240124	-25.99	4815	20230502	110.59	13700	-25.99	20240124	7950	27.55	20240206	26700	-62.02	20230915	7950	27.55	20240206	3.32	N	168360	500	106 억	378462	N	N	0	N	N
125	20240408	130744	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10130	-280	5	-2.69	2711004430	259952	75.44	10500	10730	10100	13530	7290	10410	10428.87	1.78	-23260	11030	10720	10500	10190	9970	10610	10080	106	3120	500	7280	10	1	21288284	2157	30.33	6.66	12	1.22	334.00	1522.00	13700	20240124	-26.06	4815	20230502	110.38	13700	-26.06	20240124	7950	27.42	20240206	26700	-62.06	20230915	7950	27.42	20240206	3.32	N	168360	500	106 억	378462	N	N	0	N	N
126	20240408	120749	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10200	-210	5	-2.02	2192642480	208845	60.61	10500	10730	10170	13530	7290	10410	10498.90	1.78	-12122	11030	10720	10500	10190	9970	10610	10080	106	3120	500	7280	10	1	21288284	2171	30.54	6.70	12	0.98	334.00	1522.00	13700	20240124	-25.55	4815	20230502	111.84	13700	-25.55	20240124	7950	28.30	20240206	26700	-61.80	20230915	7950	28.30	20240206	3.32	N	168360	500	106 억	378462	N	N	0	N	N
127	20240408	110750	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10500	90	2	0.86	1478441390	139347	40.44	10500	10730	10440	13530	7290	10410	10609.78	1.78	5430	11030	10720	10500	10190	9970	10610	10080	106	3120	500	7280	10	1	21288284	2235	31.44	6.90	12	0.65	334.00	1522.00	13700	20240124	-23.36	4815	20230502	118.07	13700	-23.36	20240124	7950	32.08	20240206	26700	-60.67	20230915	7950	32.08	20240206	3.32	N	168360	500	106 억	378462	N	N	0	N	N
128	20240408	100740	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10650	240	2	2.31	892370680	84273	24.46	10500	10690	10440	13530	7290	10410	10589.05	1.78	12404	11030	10720	10500	10190	9970	10610	10080	106	3120	500	7280	10	1	21288284	2267	31.89	7.00	12	0.40	334.00	1522.00	13700	20240124	-22.26	4815	20230502	121.18	13700	-22.26	20240124	7950	33.96	20240206	26700	-60.11	20230915	7950	33.96	20240206	3.32	N	168360	500	106 억	378462	N	N	0	N	N
129	20240408	090749	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10540	130	2	1.25	170504450	16257	4.72	10500	10560	10440	13530	7290	10410	10488.07	1.78	2146	11030	10720	10500	10190	9970	10610	10080	106	3120	500	7280	10	1	21288284	2244	31.56	6.93	12	0.08	334.00	1522.00	13700	20240124	-23.07	4815	20230502	118.90	13700	-23.07	20240124	7950	32.58	20240206	26700	-60.52	20230915	7950	32.58	20240206	3.32	N	168360	500	106 억	378462	N	N	0	N	N
130	20240405	160748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10410	-520	5	-4.76	3600500030	344054	96.10	10810	10810	10280	14200	7660	10930	10464.58	2.31	-116390	11396	11162	10806	10572	10216	11280	10690	106	3270	500	7650	10	1	21288284	2216	31.17	6.84	12	1.62	334.00	1522.00	13700	20240124	-24.01	4815	20230502	116.20	13700	-24.01	20240124	7950	30.94	20240206	26700	-61.01	20230915	7950	30.94	20240206	3.26	N	168360	500	106 억	492713	N	N	0	N	N
131	20240405	150742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10440	-490	5	-4.48	3332343940	318234	88.89	10810	10810	10280	14200	7660	10930	10470.74	2.31	-115662	11396	11162	10806	10572	10216	11280	10690	106	3270	500	7650	10	1	21288284	2222	31.26	6.86	12	1.49	334.00	1522.00	13700	20240124	-23.80	4815	20230502	116.82	13700	-23.80	20240124	7950	31.32	20240206	26700	-60.90	20230915	7950	31.32	20240206	3.26	N	168360	500	106 억	492713	N	N	0	N	N
132	20240405	140742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10400	-530	5	-4.85	2995169200	285872	79.85	10810	10810	10280	14200	7660	10930	10476.63	2.31	-118484	11396	11162	10806	10572	10216	11280	10690	106	3270	500	7650	10	1	21288284	2214	31.14	6.83	12	1.34	334.00	1522.00	13700	20240124	-24.09	4815	20230502	115.99	13700	-24.09	20240124	7950	30.82	20240206	26700	-61.05	20230915	7950	30.82	20240206	3.26	N	168360	500	106 억	492713	N	N	0	N	N
133	20240405	130741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10330	-600	5	-5.49	2795743390	266655	74.48	10810	10810	10280	14200	7660	10930	10483.78	2.31	-115932	11396	11162	10806	10572	10216	11280	10690	106	3270	500	7650	10	1	21288284	2199	30.93	6.79	12	1.25	334.00	1522.00	13700	20240124	-24.60	4815	20230502	114.54	13700	-24.60	20240124	7950	29.94	20240206	26700	-61.31	20230915	7950	29.94	20240206	3.26	N	168360	500	106 억	492713	N	N	0	N	N
134	20240405	120741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10340	-590	5	-5.40	2389613990	227288	63.49	10810	10810	10330	14200	7660	10930	10512.80	2.31	-104642	11396	11162	10806	10572	10216	11280	10690	106	3270	500	7650	10	1	21288284	2201	30.96	6.79	12	1.07	334.00	1522.00	13700	20240124	-24.53	4815	20230502	114.75	13700	-24.53	20240124	7950	30.06	20240206	26700	-61.27	20230915	7950	30.06	20240206	3.26	N	168360	500	106 억	492713	N	N	0	N	N
135	20240405	110747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10360	-570	5	-5.22	1960629700	185866	51.92	10810	10810	10340	14200	7660	10930	10547.73	2.31	-96105	11396	11162	10806	10572	10216	11280	10690	106	3270	500	7650	10	1	21288284	2205	31.02	6.81	12	0.87	334.00	1522.00	13700	20240124	-24.38	4815	20230502	115.16	13700	-24.38	20240124	7950	30.31	20240206	26700	-61.20	20230915	7950	30.31	20240206	3.26	N	168360	500	106 억	492713	N	N	0	N	N
136	20240405	100642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10530	-400	5	-3.66	1023151040	96046	26.83	10810	10810	10530	14200	7660	10930	10651.47	2.31	-51116	11396	11162	10806	10572	10216	11280	10690	106	3270	500	7650	10	1	21288284	2242	31.53	6.92	12	0.45	334.00	1522.00	13700	20240124	-23.14	4815	20230502	118.69	13700	-23.14	20240124	7950	32.45	20240206	26700	-60.56	20230915	7950	32.45	20240206	3.26	N	168360	500	106 억	492713	N	N	0	N	N
137	20240405	090733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10750	-180	5	-1.65	210962690	19632	5.48	10810	10810	10640	14200	7660	10930	10741.72	2.31	-2018	11396	11162	10806	10572	10216	11280	10690	106	3270	500	7650	10	1	21288284	2288	32.19	7.06	12	0.09	334.00	1522.00	13700	20240124	-21.53	4815	20230502	123.26	13700	-21.53	20240124	7950	35.22	20240206	26700	-59.74	20230915	7950	35.22	20240206	3.26	N	168360	500	106 억	492713	N	N	0	N	N
138	20240404	160732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10930	580	2	5.60	3854219620	355743	114.58	10580	11040	10450	13450	7250	10350	10834.16	1.70	131208	10896	10622	10466	10192	10036	10545	10115	106	3100	500	7240	10	1	21288284	2327	32.72	7.18	12	1.67	334.00	1522.00	13700	20240124	-20.22	4815	20230502	127.00	13700	-20.22	20240124	7950	37.48	20240206	26700	-59.06	20230915	7950	37.48	20240206	3.29	N	168360	500	106 억	361728	N	N	0	N	N
139	20240404	150729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10850	500	2	4.83	3622056810	334426	107.71	10580	11040	10450	13450	7250	10350	10830.67	1.70	124465	10896	10622	10466	10192	10036	10545	10115	106	3100	500	7240	10	1	21288284	2310	32.49	7.13	12	1.57	334.00	1522.00	13700	20240124	-20.80	4815	20230502	125.34	13700	-20.80	20240124	7950	36.48	20240206	26700	-59.36	20230915	7950	36.48	20240206	3.29	N	168360	500	106 억	361728	N	N	0	N	N
140	20240404	140733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10910	560	2	5.41	3019640680	278972	89.85	10580	11040	10450	13450	7250	10350	10824.17	1.70	111347	10896	10622	10466	10192	10036	10545	10115	106	3100	500	7240	10	1	21288284	2323	32.66	7.17	12	1.31	334.00	1522.00	13700	20240124	-20.36	4815	20230502	126.58	13700	-20.36	20240124	7950	37.23	20240206	26700	-59.14	20230915	7950	37.23	20240206	3.29	N	168360	500	106 억	361728	N	N	0	N	N
141	20240404	130724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10770	420	2	4.06	2027041390	188032	60.56	10580	10940	10450	13450	7250	10350	10780.30	1.70	86499	10896	10622	10466	10192	10036	10545	10115	106	3100	500	7240	10	1	21288284	2293	32.25	7.08	12	0.88	334.00	1522.00	13700	20240124	-21.39	4815	20230502	123.68	13700	-21.39	20240124	7950	35.47	20240206	26700	-59.66	20230915	7950	35.47	20240206	3.29	N	168360	500	106 억	361728	N	N	0	N	N
142	20240404	120730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10740	390	2	3.77	1787453210	165795	53.40	10580	10940	10450	13450	7250	10350	10781.11	1.70	74141	10896	10622	10466	10192	10036	10545	10115	106	3100	500	7240	10	1	21288284	2286	32.16	7.06	12	0.78	334.00	1522.00	13700	20240124	-21.61	4815	20230502	123.05	13700	-21.61	20240124	7950	35.09	20240206	26700	-59.78	20230915	7950	35.09	20240206	3.29	N	168360	500	106 억	361728	N	N	0	N	N
143	20240404	110732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10740	390	2	3.77	1620095520	150231	48.39	10580	10940	10450	13450	7250	10350	10784.03	1.70	68686	10896	10622	10466	10192	10036	10545	10115	106	3100	500	7240	10	1	21288284	2286	32.16	7.06	12	0.71	334.00	1522.00	13700	20240124	-21.61	4815	20230502	123.05	13700	-21.61	20240124	7950	35.09	20240206	26700	-59.78	20230915	7950	35.09	20240206	3.29	N	168360	500	106 억	361728	N	N	0	N	N
144	20240404	100732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10850	500	2	4.83	1158249960	107617	34.66	10580	10940	10450	13450	7250	10350	10762.71	1.70	56165	10896	10622	10466	10192	10036	10545	10115	106	3100	500	7240	10	1	21288284	2310	32.49	7.13	12	0.51	334.00	1522.00	13700	20240124	-20.80	4815	20230502	125.34	13700	-20.80	20240124	7950	36.48	20240206	26700	-59.36	20230915	7950	36.48	20240206	3.29	N	168360	500	106 억	361728	N	N	0	N	N
145	20240404	090731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10550	200	2	1.93	124772040	11868	3.82	10580	10580	10450	13450	7250	10350	10513.33	1.70	-651	10896	10622	10466	10192	10036	10545	10115	106	3100	500	7240	10	1	21288284	2246	31.59	6.93	12	0.06	334.00	1522.00	13700	20240124	-22.99	4815	20230502	119.11	13700	-22.99	20240124	7950	32.70	20240206	26700	-60.49	20230915	7950	32.70	20240206	3.29	N	168360	500	106 억	361728	N	N	0	N	N
146	20240403	160730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10350	-430	5	-3.99	3229068810	308721	88.04	10740	10740	10310	14010	7550	10780	10459.87	1.65	-4764	11466	11122	10886	10542	10306	11005	10425	106	3230	500	7540	10	1	21288284	2203	30.99	6.80	12	1.45	334.00	1522.00	13700	20240124	-24.45	4725	20230329	119.05	13700	-24.45	20240124	7950	30.19	20240206	26700	-61.24	20230915	7950	30.19	20240206	3.14	N	168360	500	106 억	350427	N	N	0	N	N
147	20240403	150729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10360	-420	5	-3.90	3058843310	292298	83.36	10740	10740	10310	14010	7550	10780	10464.81	1.65	-4344	11466	11122	10886	10542	10306	11005	10425	106	3230	500	7540	10	1	21288284	2205	31.02	6.81	12	1.37	334.00	1522.00	13700	20240124	-24.38	4725	20230329	119.26	13700	-24.38	20240124	7950	30.31	20240206	26700	-61.20	20230915	7950	30.31	20240206	3.14	N	168360	500	106 억	350427	N	N	0	N	N
148	20240403	140723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10500	-280	5	-2.60	1850125750	175734	50.12	10740	10740	10440	14010	7550	10780	10527.99	1.65	-8224	11466	11122	10886	10542	10306	11005	10425	106	3230	500	7540	10	1	21288284	2235	31.44	6.90	12	0.83	334.00	1522.00	13700	20240124	-23.36	4725	20230329	122.22	13700	-23.36	20240124	7950	32.08	20240206	26700	-60.67	20230915	7950	32.08	20240206	3.14	N	168360	500	106 억	350427	N	N	0	N	N
149	20240403	130722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10530	-250	5	-2.32	1130119090	107165	30.56	10740	10740	10440	14010	7550	10780	10545.60	1.65	4748	11466	11122	10886	10542	10306	11005	10425	106	3230	500	7540	10	1	21288284	2242	31.53	6.92	12	0.50	334.00	1522.00	13700	20240124	-23.14	4725	20230329	122.86	13700	-23.14	20240124	7950	32.45	20240206	26700	-60.56	20230915	7950	32.45	20240206	3.14	N	168360	500	106 억	350427	N	N	0	N	N
150	20240403	120722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10570	-210	5	-1.95	972627790	92215	26.30	10740	10740	10440	14010	7550	10780	10547.39	1.65	3723	11466	11122	10886	10542	10306	11005	10425	106	3230	500	7540	10	1	21288284	2250	31.65	6.94	12	0.43	334.00	1522.00	13700	20240124	-22.85	4725	20230329	123.70	13700	-22.85	20240124	7950	32.96	20240206	26700	-60.41	20230915	7950	32.96	20240206	3.14	N	168360	500	106 억	350427	N	N	0	N	N
151	20240403	110726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10600	-180	5	-1.67	796621130	75512	21.53	10740	10740	10440	14010	7550	10780	10549.60	1.65	3275	11466	11122	10886	10542	10306	11005	10425	106	3230	500	7540	10	1	21288284	2257	31.74	6.96	12	0.35	334.00	1522.00	13700	20240124	-22.63	4725	20230329	124.34	13700	-22.63	20240124	7950	33.33	20240206	26700	-60.30	20230915	7950	33.33	20240206	3.14	N	168360	500	106 억	350427	N	N	0	N	N
152	20240403	100725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10610	-170	5	-1.58	577106630	54755	15.62	10740	10740	10440	14010	7550	10780	10539.80	1.65	5003	11466	11122	10886	10542	10306	11005	10425	106	3230	500	7540	10	1	21288284	2259	31.77	6.97	12	0.26	334.00	1522.00	13700	20240124	-22.55	4725	20230329	124.55	13700	-22.55	20240124	7950	33.46	20240206	26700	-60.26	20230915	7950	33.46	20240206	3.14	N	168360	500	106 억	350427	N	N	0	N	N
153	20240403	090725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10520	-260	5	-2.41	75517610	7120	2.03	10740	10740	10520	14010	7550	10780	10606.41	1.65	-2821	11466	11122	10886	10542	10306	11005	10425	106	3230	500	7540	10	1	21288284	2240	31.50	6.91	12	0.03	334.00	1522.00	13700	20240124	-23.21	4725	20230329	122.65	13700	-23.21	20240124	7950	32.33	20240206	26700	-60.60	20230915	7950	32.33	20240206	3.14	N	168360	500	106 억	350427	N	N	0	N	N
154	20240402	160714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10780	-370	5	-3.32	3795587180	347959	102.18	11150	11230	10650	14490	7810	11150	10908.26	1.55	11246	11650	11400	11230	10980	10810	11315	10895	106	3340	500	7800	10	1	21288284	2295	32.28	7.08	12	1.63	334.00	1522.00	13700	20240124	-21.31	4530	20230328	137.97	13700	-21.31	20240124	7950	35.60	20240206	26700	-59.63	20230915	7950	35.60	20240206	3.08	N	168360	500	106 억	329582	N	N	0	N	N
155	20240402	150721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10780	-370	5	-3.32	3639566690	333482	97.93	11150	11230	10650	14490	7810	11150	10913.83	1.55	7624	11650	11400	11230	10980	10810	11315	10895	106	3340	500	7800	10	1	21288284	2295	32.28	7.08	12	1.57	334.00	1522.00	13700	20240124	-21.31	4530	20230328	137.97	13700	-21.31	20240124	7950	35.60	20240206	26700	-59.63	20230915	7950	35.60	20240206	3.08	N	168360	500	106 억	329582	N	N	0	N	N
156	20240402	140724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10760	-390	5	-3.50	2964738060	270573	79.46	11150	11230	10750	14490	7810	11150	10957.25	1.55	-956	11650	11400	11230	10980	10810	11315	10895	106	3340	500	7800	10	1	21288284	2291	32.22	7.07	12	1.27	334.00	1522.00	13700	20240124	-21.46	4530	20230328	137.53	13700	-21.46	20240124	7950	35.35	20240206	26700	-59.70	20230915	7950	35.35	20240206	3.08	N	168360	500	106 억	329582	N	N	0	N	N
157	20240402	130713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10940	-210	5	-1.88	2311991430	210361	61.78	11150	11230	10870	14490	7810	11150	10990.59	1.55	14365	11650	11400	11230	10980	10810	11315	10895	106	3340	500	7800	10	1	21288284	2329	32.75	7.19	12	0.99	334.00	1522.00	13700	20240124	-20.15	4530	20230328	141.50	13700	-20.15	20240124	7950	37.61	20240206	26700	-59.03	20230915	7950	37.61	20240206	3.08	N	168360	500	106 억	329582	N	N	0	N	N
158	20240402	120709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10970	-180	5	-1.61	2012630540	182927	53.72	11150	11230	10890	14490	7810	11150	11002.37	1.55	13082	11650	11400	11230	10980	10810	11315	10895	106	3340	500	7800	10	1	21288284	2335	32.84	7.21	12	0.86	334.00	1522.00	13700	20240124	-19.93	4530	20230328	142.16	13700	-19.93	20240124	7950	37.99	20240206	26700	-58.91	20230915	7950	37.99	20240206	3.08	N	168360	500	106 억	329582	N	N	0	N	N
159	20240402	110714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10940	-210	5	-1.88	1770275830	160846	47.23	11150	11230	10890	14490	7810	11150	11006.03	1.55	16482	11650	11400	11230	10980	10810	11315	10895	106	3340	500	7800	10	1	21288284	2329	32.75	7.19	12	0.76	334.00	1522.00	13700	20240124	-20.15	4530	20230328	141.50	13700	-20.15	20240124	7950	37.61	20240206	26700	-59.03	20230915	7950	37.61	20240206	3.08	N	168360	500	106 억	329582	N	N	0	N	N
160	20240402	100715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11010	-140	5	-1.26	1078071350	97574	28.65	11150	11230	10930	14490	7810	11150	11048.75	1.55	6439	11650	11400	11230	10980	10810	11315	10895	106	3340	500	7800	10	1	21288284	2344	32.96	7.23	12	0.46	334.00	1522.00	13700	20240124	-19.64	4530	20230328	143.05	13700	-19.64	20240124	7950	38.49	20240206	26700	-58.76	20230915	7950	38.49	20240206	3.08	N	168360	500	106 억	329582	N	N	0	N	N
161	20240402	090715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11150	0	3	0.00	145269940	13007	3.82	11150	11230	11080	14490	7810	11150	11168.60	1.55	2111	11650	11400	11230	10980	10810	11315	10895	106	3340	500	7800	10	1	21288284	2374	33.38	7.33	12	0.06	334.00	1522.00	13700	20240124	-18.61	4530	20230328	146.14	13700	-18.61	20240124	7950	40.25	20240206	26700	-58.24	20230915	7950	40.25	20240206	3.08	N	168360	500	106 억	329582	N	N	0	N	N
162	20240401	160712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11150	-80	5	-0.71	3788844930	338201	51.86	11340	11480	11060	14590	7870	11230	11203.27	1.70	-52040	11790	11510	11110	10830	10430	11650	10970	106	3360	500	7860	10	1	21288284	2374	33.38	7.33	12	1.59	334.00	1522.00	13700	20240124	-18.61	4530	20230328	146.14	13700	-18.61	20240124	7950	40.25	20240206	26700	-58.24	20230915	7950	40.25	20240206	3.08	N	168360	500	106 억	362891	N	N	0	N	N
163	20240401	150714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11090	-140	5	-1.25	3628687910	323781	49.65	11340	11480	11060	14590	7870	11230	11207.23	1.70	-50997	11790	11510	11110	10830	10430	11650	10970	106	3360	500	7860	10	1	21288284	2361	33.20	7.29	12	1.52	334.00	1522.00	13700	20240124	-19.05	4530	20230328	144.81	13700	-19.05	20240124	7950	39.50	20240206	26700	-58.46	20230915	7950	39.50	20240206	3.08	N	168360	500	106 억	362891	N	N	0	N	N
164	20240401	140710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11120	-110	5	-0.98	3276933030	292151	44.80	11340	11480	11060	14590	7870	11230	11216.57	1.70	-48786	11790	11510	11110	10830	10430	11650	10970	106	3360	500	7860	10	1	21288284	2367	33.29	7.31	12	1.37	334.00	1522.00	13700	20240124	-18.83	4530	20230328	145.47	13700	-18.83	20240124	7950	39.87	20240206	26700	-58.35	20230915	7950	39.87	20240206	3.08	N	168360	500	106 억	362891	N	N	0	N	N
165	20240401	130707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11170	-60	5	-0.53	2846350420	253371	38.85	11340	11480	11080	14590	7870	11230	11233.92	1.70	-35883	11790	11510	11110	10830	10430	11650	10970	106	3360	500	7860	10	1	21288284	2378	33.44	7.34	12	1.19	334.00	1522.00	13700	20240124	-18.47	4530	20230328	146.58	13700	-18.47	20240124	7950	40.50	20240206	26700	-58.16	20230915	7950	40.50	20240206	3.08	N	168360	500	106 억	362891	N	N	0	N	N
166	20240401	120713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11140	-90	5	-0.80	2464547660	219113	33.60	11340	11480	11100	14590	7870	11230	11247.84	1.70	-20689	11790	11510	11110	10830	10430	11650	10970	106	3360	500	7860	10	1	21288284	2372	33.35	7.32	12	1.03	334.00	1522.00	13700	20240124	-18.69	4530	20230328	145.92	13700	-18.69	20240124	7950	40.13	20240206	26700	-58.28	20230915	7950	40.13	20240206	3.08	N	168360	500	106 억	362891	N	N	0	N	N
167	20240401	110712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11120	-110	5	-0.98	2143285160	190255	29.18	11340	11480	11110	14590	7870	11230	11265.34	1.70	-18759	11790	11510	11110	10830	10430	11650	10970	106	3360	500	7860	10	1	21288284	2367	33.29	7.31	12	0.89	334.00	1522.00	13700	20240124	-18.83	4530	20230328	145.47	13700	-18.83	20240124	7950	39.87	20240206	26700	-58.35	20230915	7950	39.87	20240206	3.08	N	168360	500	106 억	362891	N	N	0	N	N
168	20240401	100709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11280	50	2	0.45	1505395270	133454	20.47	11340	11480	11110	14590	7870	11230	11280.28	1.70	-17730	11790	11510	11110	10830	10430	11650	10970	106	3360	500	7860	10	1	21288284	2401	33.77	7.41	12	0.63	334.00	1522.00	13700	20240124	-17.66	4530	20230328	149.01	13700	-17.66	20240124	7950	41.89	20240206	26700	-57.75	20230915	7950	41.89	20240206	3.08	N	168360	500	106 억	362891	N	N	0	N	N
169	20240401	090709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11360	130	2	1.16	358066690	31553	4.84	11340	11480	11250	14590	7870	11230	11348.29	1.70	-8155	11790	11510	11110	10830	10430	11650	10970	106	3360	500	7860	10	1	21288284	2418	34.01	7.46	12	0.15	334.00	1522.00	13700	20240124	-17.08	4530	20230328	150.77	13700	-17.08	20240124	7950	42.89	20240206	26700	-57.45	20230915	7950	42.89	20240206	3.08	N	168360	500	106 억	362891	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History