KissMeData/251630/price/prices-20240401.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	161056	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8600	-20	5	-0.23	394103660	45845	84.41	8550	8680	8530	11200	6040	8620	8596.44	2.40	-4440	8860	8740	8530	8410	8200	8800	8470	80	2580	500	6030	10	1	15942886	1371	46.24	1.11	12	0.29	186.00	7751.00	17330	20230905	-50.38	7850	20231031	9.55	13740	-37.41	20240112	8080	6.44	20240423	17330	-50.38	20230905	7850	9.55	20231031	3.82	N	251630	500	79 억	382778	N	N	8	N	N
3	20240430	151107	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8560	-60	5	-0.70	367439620	42728	78.67	8550	8680	8550	11200	6040	8620	8599.50	2.40	-4185	8860	8740	8530	8410	8200	8800	8470	80	2580	500	6030	10	1	15942886	1365	46.02	1.10	12	0.27	186.00	7751.00	17330	20230905	-50.61	7850	20231031	9.04	13740	-37.70	20240112	8080	5.94	20240423	17330	-50.61	20230905	7850	9.04	20231031	3.82	N	251630	500	79 억	382778	N	N	8	N	N
4	20240430	141109	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8590	-30	5	-0.35	246427540	28608	52.67	8550	8680	8550	11200	6040	8620	8613.94	2.40	507	8860	8740	8530	8410	8200	8800	8470	80	2580	500	6030	10	1	15942886	1369	46.18	1.11	12	0.18	186.00	7751.00	17330	20230905	-50.43	7850	20231031	9.43	13740	-37.48	20240112	8080	6.31	20240423	17330	-50.43	20230905	7850	9.43	20231031	3.82	N	251630	500	79 억	382778	N	N	8	N	N
5	20240430	131109	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8640	20	2	0.23	172082060	19976	36.78	8550	8680	8550	11200	6040	8620	8614.44	2.40	-2036	8860	8740	8530	8410	8200	8800	8470	80	2580	500	6030	10	1	15942886	1377	46.45	1.11	12	0.13	186.00	7751.00	17330	20230905	-50.14	7850	20231031	10.06	13740	-37.12	20240112	8080	6.93	20240423	17330	-50.14	20230905	7850	10.06	20231031	3.82	N	251630	500	79 억	382778	N	N	8	N	N
6	20240430	121105	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8590	-30	5	-0.35	153473300	17815	32.80	8550	8680	8550	11200	6040	8620	8614.84	2.40	-2479	8860	8740	8530	8410	8200	8800	8470	80	2580	500	6030	10	1	15942886	1369	46.18	1.11	12	0.11	186.00	7751.00	17330	20230905	-50.43	7850	20231031	9.43	13740	-37.48	20240112	8080	6.31	20240423	17330	-50.43	20230905	7850	9.43	20231031	3.82	N	251630	500	79 억	382778	N	N	8	N	N
7	20240430	111101	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8590	-30	5	-0.35	91262140	10581	19.48	8550	8680	8550	11200	6040	8620	8625.10	2.40	-973	8860	8740	8530	8410	8200	8800	8470	80	2580	500	6030	10	1	15942886	1369	46.18	1.11	12	0.07	186.00	7751.00	17330	20230905	-50.43	7850	20231031	9.43	13740	-37.48	20240112	8080	6.31	20240423	17330	-50.43	20230905	7850	9.43	20231031	3.82	N	251630	500	79 억	382778	N	N	8	N	N
8	20240430	101103	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8600	-20	5	-0.23	71588770	8291	15.27	8550	8680	8550	11200	6040	8620	8634.52	2.40	-1032	8860	8740	8530	8410	8200	8800	8470	80	2580	500	6030	10	1	15942886	1371	46.24	1.11	12	0.05	186.00	7751.00	17330	20230905	-50.38	7850	20231031	9.55	13740	-37.41	20240112	8080	6.44	20240423	17330	-50.38	20230905	7850	9.55	20231031	3.82	N	251630	500	79 억	382778	N	N	8	N	N
9	20240430	091112	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8630	10	2	0.12	15343490	1788	3.29	8550	8650	8550	11200	6040	8620	8581.37	2.40	67	8860	8740	8530	8410	8200	8800	8470	80	2580	500	6030	10	1	15942886	1376	46.40	1.11	12	0.01	186.00	7751.00	17330	20230905	-50.20	7850	20231031	9.94	13740	-37.19	20240112	8080	6.81	20240423	17330	-50.20	20230905	7850	9.94	20231031	3.82	N	251630	500	79 억	382778	N	N	8	N	N
10	20240429	161051	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8620	300	2	3.61	460541960	54124	152.67	8320	8650	8320	10810	5830	8320	8509.01	2.35	6833	8473	8396	8323	8246	8173	8435	8285	80	2490	500	5820	10	1	15942886	1374	46.34	1.11	12	0.34	186.00	7751.00	17330	20230905	-50.26	7850	20231031	9.81	13740	-37.26	20240112	8080	6.68	20240423	17330	-50.26	20230905	7850	9.81	20231031	3.81	N	251630	500	79 억	374440	N	N	8	N	N
11	20240429	151102	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8610	290	2	3.49	432944270	50915	143.62	8320	8650	8320	10810	5830	8320	8503.28	2.35	4958	8473	8396	8323	8246	8173	8435	8285	80	2490	500	5820	10	1	15942886	1373	46.29	1.11	12	0.32	186.00	7751.00	17330	20230905	-50.32	7850	20231031	9.68	13740	-37.34	20240112	8080	6.56	20240423	17330	-50.32	20230905	7850	9.68	20231031	3.81	N	251630	500	79 억	374440	N	N	0	N	N
12	20240429	141019	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8560	240	2	2.88	325086940	38332	108.12	8320	8650	8320	10810	5830	8320	8480.82	2.35	5715	8473	8396	8323	8246	8173	8435	8285	80	2490	500	5820	10	1	15942886	1365	46.02	1.10	12	0.24	186.00	7751.00	17330	20230905	-50.61	7850	20231031	9.04	13740	-37.70	20240112	8080	5.94	20240423	17330	-50.61	20230905	7850	9.04	20231031	3.81	N	251630	500	79 억	374440	N	N	0	N	N
13	20240429	131100	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8450	130	2	1.56	221200730	26183	73.85	8320	8510	8320	10810	5830	8320	8448.26	2.35	5114	8473	8396	8323	8246	8173	8435	8285	80	2490	500	5820	10	1	15942886	1347	45.43	1.09	12	0.16	186.00	7751.00	17330	20230905	-51.24	7850	20231031	7.64	13740	-38.50	20240112	8080	4.58	20240423	17330	-51.24	20230905	7850	7.64	20231031	3.81	N	251630	500	79 억	374440	N	N	0	N	N
14	20240429	121100	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8440	120	2	1.44	206090370	24395	68.81	8320	8510	8320	10810	5830	8320	8448.06	2.35	4801	8473	8396	8323	8246	8173	8435	8285	80	2490	500	5820	10	1	15942886	1346	45.38	1.09	12	0.15	186.00	7751.00	17330	20230905	-51.30	7850	20231031	7.52	13740	-38.57	20240112	8080	4.46	20240423	17330	-51.30	20230905	7850	7.52	20231031	3.81	N	251630	500	79 억	374440	N	N	0	N	N
15	20240429	111035	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8480	160	2	1.92	173932930	20584	58.06	8320	8510	8320	10810	5830	8320	8449.91	2.35	3933	8473	8396	8323	8246	8173	8435	8285	80	2490	500	5820	10	1	15942886	1352	45.59	1.09	12	0.13	186.00	7751.00	17330	20230905	-51.07	7850	20231031	8.03	13740	-38.28	20240112	8080	4.95	20240423	17330	-51.07	20230905	7850	8.03	20231031	3.81	N	251630	500	79 억	374440	N	N	0	N	N
16	20240429	101100	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8480	160	2	1.92	133546290	15813	44.60	8320	8510	8320	10810	5830	8320	8445.35	2.35	4660	8473	8396	8323	8246	8173	8435	8285	80	2490	500	5820	10	1	15942886	1352	45.59	1.09	12	0.10	186.00	7751.00	17330	20230905	-51.07	7850	20231031	8.03	13740	-38.28	20240112	8080	4.95	20240423	17330	-51.07	20230905	7850	8.03	20231031	3.81	N	251630	500	79 억	374440	N	N	0	N	N
17	20240429	091059	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8490	170	2	2.04	41458020	4929	13.90	8320	8490	8320	10810	5830	8320	8411.04	2.35	4274	8473	8396	8323	8246	8173	8435	8285	80	2490	500	5820	10	1	15942886	1354	45.65	1.10	12	0.03	186.00	7751.00	17330	20230905	-51.01	7850	20231031	8.15	13740	-38.21	20240112	8080	5.07	20240423	17330	-51.01	20230905	7850	8.15	20231031	3.81	N	251630	500	79 억	374440	N	N	0	N	N
18	20240426	161056	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8320	10	2	0.12	291712010	35101	116.18	8300	8400	8250	10800	5820	8310	8310.58	2.36	-1520	8543	8426	8323	8206	8103	8375	8155	80	2490	500	5810	10	1	15942886	1326	44.73	1.07	12	0.22	186.00	7751.00	17330	20230905	-51.99	7850	20231031	5.99	13740	-39.45	20240112	8080	2.97	20240423	17330	-51.99	20230905	7850	5.99	20231031	3.80	N	251630	500	79 억	375959	N	N	0	N	N
19	20240426	151056	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8310	0	3	0.00	273043780	32858	108.76	8300	8400	8250	10800	5820	8310	8309.81	2.36	-1562	8543	8426	8323	8206	8103	8375	8155	80	2490	500	5810	10	1	15942886	1325	44.68	1.07	12	0.21	186.00	7751.00	17330	20230905	-52.05	7850	20231031	5.86	13740	-39.52	20240112	8080	2.85	20240423	17330	-52.05	20230905	7850	5.86	20231031	3.80	N	251630	500	79 억	375959	N	N	0	N	N
20	20240426	141055	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8330	20	2	0.24	213501640	25689	85.03	8300	8400	8250	10800	5820	8310	8311.01	2.36	-3755	8543	8426	8323	8206	8103	8375	8155	80	2490	500	5810	10	1	15942886	1328	44.78	1.07	12	0.16	186.00	7751.00	17330	20230905	-51.93	7850	20231031	6.11	13740	-39.37	20240112	8080	3.09	20240423	17330	-51.93	20230905	7850	6.11	20231031	3.80	N	251630	500	79 억	375959	N	N	0	N	N
21	20240426	131055	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8310	0	3	0.00	168669710	20283	67.14	8300	8400	8250	10800	5820	8310	8315.82	2.36	-3100	8543	8426	8323	8206	8103	8375	8155	80	2490	500	5810	10	1	15942886	1325	44.68	1.07	12	0.13	186.00	7751.00	17330	20230905	-52.05	7850	20231031	5.86	13740	-39.52	20240112	8080	2.85	20240423	17330	-52.05	20230905	7850	5.86	20231031	3.80	N	251630	500	79 억	375959	N	N	0	N	N
22	20240426	121053	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8300	-10	5	-0.12	145950640	17544	58.07	8300	8400	8250	10800	5820	8310	8319.12	2.36	-3220	8543	8426	8323	8206	8103	8375	8155	80	2490	500	5810	10	1	15942886	1323	44.62	1.07	12	0.11	186.00	7751.00	17330	20230905	-52.11	7850	20231031	5.73	13740	-39.59	20240112	8080	2.72	20240423	17330	-52.11	20230905	7850	5.73	20231031	3.80	N	251630	500	79 억	375959	N	N	0	N	N
23	20240426	111052	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8330	20	2	0.24	124097370	14918	49.38	8300	8400	8250	10800	5820	8310	8318.63	2.36	-3341	8543	8426	8323	8206	8103	8375	8155	80	2490	500	5810	10	1	15942886	1328	44.78	1.07	12	0.09	186.00	7751.00	17330	20230905	-51.93	7850	20231031	6.11	13740	-39.37	20240112	8080	3.09	20240423	17330	-51.93	20230905	7850	6.11	20231031	3.80	N	251630	500	79 억	375959	N	N	0	N	N
24	20240426	101052	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8350	40	2	0.48	84677350	10158	33.62	8300	8400	8300	10800	5820	8310	8336.03	2.36	-1686	8543	8426	8323	8206	8103	8375	8155	80	2490	500	5810	10	1	15942886	1331	44.89	1.08	12	0.06	186.00	7751.00	17330	20230905	-51.82	7850	20231031	6.37	13740	-39.23	20240112	8080	3.34	20240423	17330	-51.82	20230905	7850	6.37	20231031	3.80	N	251630	500	79 억	375959	N	N	0	N	N
25	20240426	091058	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8360	50	2	0.60	14249570	1712	5.67	8300	8370	8300	10800	5820	8310	8323.35	2.36	255	8543	8426	8323	8206	8103	8375	8155	80	2490	500	5810	10	1	15942886	1333	44.95	1.08	12	0.01	186.00	7751.00	17330	20230905	-51.76	7850	20231031	6.50	13740	-39.16	20240112	8080	3.47	20240423	17330	-51.76	20230905	7850	6.50	20231031	3.80	N	251630	500	79 억	375959	N	N	0	N	N
26	20240425	161048	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8310	-90	5	-1.07	251308010	30129	34.67	8400	8440	8220	10920	5880	8400	8340.93	2.43	-11085	8653	8526	8343	8216	8033	8590	8280	80	2520	500	5880	10	1	15942886	1325	44.68	1.07	12	0.19	186.00	7751.00	17330	20230905	-52.05	7850	20231031	5.86	13740	-39.52	20240112	8080	2.85	20240423	17330	-52.05	20230905	7850	5.86	20231031	3.84	N	251630	500	79 억	386944	N	N	1	N	N
27	20240425	151053	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8280	-120	5	-1.43	235175190	28188	32.44	8400	8440	8220	10920	5880	8400	8342.89	2.43	-10912	8653	8526	8343	8216	8033	8590	8280	80	2520	500	5880	10	1	15942886	1320	44.52	1.07	12	0.18	186.00	7751.00	17330	20230905	-52.22	7850	20231031	5.48	13740	-39.74	20240112	8080	2.48	20240423	17330	-52.22	20230905	7850	5.48	20231031	3.84	N	251630	500	79 억	386944	N	N	1	N	N
28	20240425	141050	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8300	-100	5	-1.19	207074910	24802	28.54	8400	8440	8220	10920	5880	8400	8348.92	2.43	-10556	8653	8526	8343	8216	8033	8590	8280	80	2520	500	5880	10	1	15942886	1323	44.62	1.07	12	0.16	186.00	7751.00	17330	20230905	-52.11	7850	20231031	5.73	13740	-39.59	20240112	8080	2.72	20240423	17330	-52.11	20230905	7850	5.73	20231031	3.84	N	251630	500	79 억	386944	N	N	1	N	N
29	20240425	131050	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8310	-90	5	-1.07	188717020	22594	26.00	8400	8440	8220	10920	5880	8400	8352.32	2.43	-9612	8653	8526	8343	8216	8033	8590	8280	80	2520	500	5880	10	1	15942886	1325	44.68	1.07	12	0.14	186.00	7751.00	17330	20230905	-52.05	7850	20231031	5.86	13740	-39.52	20240112	8080	2.85	20240423	17330	-52.05	20230905	7850	5.86	20231031	3.84	N	251630	500	79 억	386944	N	N	1	N	N
30	20240425	121047	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8320	-80	5	-0.95	169516620	20282	23.34	8400	8440	8220	10920	5880	8400	8357.78	2.43	-9547	8653	8526	8343	8216	8033	8590	8280	80	2520	500	5880	10	1	15942886	1326	44.73	1.07	12	0.13	186.00	7751.00	17330	20230905	-51.99	7850	20231031	5.99	13740	-39.45	20240112	8080	2.97	20240423	17330	-51.99	20230905	7850	5.99	20231031	3.84	N	251630	500	79 억	386944	N	N	1	N	N
31	20240425	111048	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8310	-90	5	-1.07	131308020	15683	18.05	8400	8440	8220	10920	5880	8400	8372.46	2.43	-7089	8653	8526	8343	8216	8033	8590	8280	80	2520	500	5880	10	1	15942886	1325	44.68	1.07	12	0.10	186.00	7751.00	17330	20230905	-52.05	7850	20231031	5.86	13740	-39.52	20240112	8080	2.85	20240423	17330	-52.05	20230905	7850	5.86	20231031	3.84	N	251630	500	79 억	386944	N	N	1	N	N
32	20240425	101048	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8410	10	2	0.12	61279140	7302	8.40	8400	8440	8220	10920	5880	8400	8391.99	2.43	-516	8653	8526	8343	8216	8033	8590	8280	80	2520	500	5880	10	1	15942886	1341	45.22	1.09	12	0.05	186.00	7751.00	17330	20230905	-51.47	7850	20231031	7.13	13740	-38.79	20240112	8080	4.08	20240423	17330	-51.47	20230905	7850	7.13	20231031	3.84	N	251630	500	79 억	386944	N	N	1	N	N
33	20240425	091053	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8410	10	2	0.12	15356570	1839	2.12	8400	8440	8220	10920	5880	8400	8347.65	2.43	-529	8653	8526	8343	8216	8033	8590	8280	80	2520	500	5880	10	1	15942886	1341	45.22	1.09	12	0.01	186.00	7751.00	17330	20230905	-51.47	7850	20231031	7.13	13740	-38.79	20240112	8080	4.08	20240423	17330	-51.47	20230905	7850	7.13	20231031	3.84	N	251630	500	79 억	386944	N	N	1	N	N
34	20240424	161030	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8400	220	2	2.69	727352240	86854	105.18	8180	8470	8160	10630	5730	8180	8374.42	2.17	41330	8660	8420	8250	8010	7840	8335	7925	80	2450	500	5720	10	1	15942886	1339	45.16	1.08	12	0.54	186.00	7751.00	17330	20230905	-51.53	7850	20231031	7.01	13740	-38.86	20240112	8080	3.96	20240423	17330	-51.53	20230905	7850	7.01	20231031	3.81	N	251630	500	79 억	345280	N	N	1	N	N
35	20240424	151047	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8400	220	2	2.69	675069660	80624	97.64	8180	8470	8160	10630	5730	8180	8373.06	2.17	40500	8660	8420	8250	8010	7840	8335	7925	80	2450	500	5720	10	1	15942886	1339	45.16	1.08	12	0.51	186.00	7751.00	17330	20230905	-51.53	7850	20231031	7.01	13740	-38.86	20240112	8080	3.96	20240423	17330	-51.53	20230905	7850	7.01	20231031	3.81	N	251630	500	79 억	345280	N	N	0	N	N
36	20240424	141047	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8410	230	2	2.81	600778730	71782	86.93	8180	8470	8160	10630	5730	8180	8369.49	2.17	37492	8660	8420	8250	8010	7840	8335	7925	80	2450	500	5720	10	1	15942886	1341	45.22	1.09	12	0.45	186.00	7751.00	17330	20230905	-51.47	7850	20231031	7.13	13740	-38.79	20240112	8080	4.08	20240423	17330	-51.47	20230905	7850	7.13	20231031	3.81	N	251630	500	79 억	345280	N	N	0	N	N
37	20240424	131050	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8470	290	2	3.55	520663580	62275	75.42	8180	8470	8160	10630	5730	8180	8360.72	2.17	32944	8660	8420	8250	8010	7840	8335	7925	80	2450	500	5720	10	1	15942886	1350	45.54	1.09	12	0.39	186.00	7751.00	17330	20230905	-51.13	7850	20231031	7.90	13740	-38.36	20240112	8080	4.83	20240423	17330	-51.13	20230905	7850	7.90	20231031	3.81	N	251630	500	79 억	345280	N	N	0	N	N
38	20240424	121045	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8410	230	2	2.81	432743840	51870	62.82	8180	8470	8160	10630	5730	8180	8342.85	2.17	25010	8660	8420	8250	8010	7840	8335	7925	80	2450	500	5720	10	1	15942886	1341	45.22	1.09	12	0.33	186.00	7751.00	17330	20230905	-51.47	7850	20231031	7.13	13740	-38.79	20240112	8080	4.08	20240423	17330	-51.47	20230905	7850	7.13	20231031	3.81	N	251630	500	79 억	345280	N	N	0	N	N
39	20240424	111044	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8460	280	2	3.42	381969810	45841	55.52	8180	8460	8160	10630	5730	8180	8332.49	2.17	23288	8660	8420	8250	8010	7840	8335	7925	80	2450	500	5720	10	1	15942886	1349	45.48	1.09	12	0.29	186.00	7751.00	17330	20230905	-51.18	7850	20231031	7.77	13740	-38.43	20240112	8080	4.70	20240423	17330	-51.18	20230905	7850	7.77	20231031	3.81	N	251630	500	79 억	345280	N	N	0	N	N
40	20240424	101041	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8360	180	2	2.20	243822400	29424	35.63	8180	8430	8160	10630	5730	8180	8286.51	2.17	17835	8660	8420	8250	8010	7840	8335	7925	80	2450	500	5720	10	1	15942886	1333	44.95	1.08	12	0.18	186.00	7751.00	17330	20230905	-51.76	7850	20231031	6.50	13740	-39.16	20240112	8080	3.47	20240423	17330	-51.76	20230905	7850	6.50	20231031	3.81	N	251630	500	79 억	345280	N	N	0	N	N
41	20240424	091045	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8290	110	2	1.34	126236680	15347	18.59	8180	8330	8160	10630	5730	8180	8225.50	2.17	11242	8660	8420	8250	8010	7840	8335	7925	80	2450	500	5720	10	1	15942886	1322	44.57	1.07	12	0.10	186.00	7751.00	17330	20230905	-52.16	7850	20231031	5.61	13740	-39.67	20240112	8080	2.60	20240423	17330	-52.16	20230905	7850	5.61	20231031	3.81	N	251630	500	79 억	345280	N	N	0	N	N
42	20240423	161020	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8180	-210	5	-2.50	672902700	81500	131.71	8350	8490	8080	10900	5880	8390	8256.59	2.32	-24594	8656	8522	8416	8282	8176	8470	8230	80	2510	500	5870	10	1	15942886	1304	43.98	1.06	12	0.51	186.00	7751.00	17330	20230905	-52.80	7850	20231031	4.20	13740	-40.47	20240112	8080	1.24	20240423	17330	-52.80	20230905	7850	4.20	20231031	3.76	N	251630	500	79 억	369875	N	N	51	N	N
43	20240423	151041	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8090	-300	5	-3.58	633069120	76612	123.81	8350	8490	8090	10900	5880	8390	8263.32	2.32	-22491	8656	8522	8416	8282	8176	8470	8230	80	2510	500	5870	10	1	15942886	1290	43.49	1.04	12	0.48	186.00	7751.00	17330	20230905	-53.32	7850	20231031	3.06	13740	-41.12	20240112	8090	0.00	20240423	17330	-53.32	20230905	7850	3.06	20231031	3.76	N	251630	500	79 억	369875	N	N	51	N	N
44	20240423	141040	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8160	-230	5	-2.74	528549840	63735	103.00	8350	8490	8150	10900	5880	8390	8292.93	2.32	-22106	8656	8522	8416	8282	8176	8470	8230	80	2510	500	5870	10	1	15942886	1301	43.87	1.05	12	0.40	186.00	7751.00	17330	20230905	-52.91	7850	20231031	3.95	13740	-40.61	20240112	8150	0.12	20240423	17330	-52.91	20230905	7850	3.95	20231031	3.76	N	251630	500	79 억	369875	N	N	51	N	N
45	20240423	131038	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8240	-150	5	-1.79	371437550	44555	72.00	8350	8490	8210	10900	5880	8390	8336.61	2.32	-15314	8656	8522	8416	8282	8176	8470	8230	80	2510	500	5870	10	1	15942886	1314	44.30	1.06	12	0.28	186.00	7751.00	17330	20230905	-52.45	7850	20231031	4.97	13740	-40.03	20240112	8210	0.37	20240423	17330	-52.45	20230905	7850	4.97	20231031	3.76	N	251630	500	79 억	369875	N	N	51	N	N
46	20240423	121037	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8280	-110	5	-1.31	304541610	36440	58.89	8350	8490	8260	10900	5880	8390	8357.34	2.32	-14788	8656	8522	8416	8282	8176	8470	8230	80	2510	500	5870	10	1	15942886	1320	44.52	1.07	12	0.23	186.00	7751.00	17330	20230905	-52.22	7850	20231031	5.48	13740	-39.74	20240112	8260	0.24	20240423	17330	-52.22	20230905	7850	5.48	20231031	3.76	N	251630	500	79 억	369875	N	N	51	N	N
47	20240423	111039	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8310	-80	5	-0.95	252405650	30147	48.72	8350	8490	8270	10900	5880	8390	8372.50	2.32	-14176	8656	8522	8416	8282	8176	8470	8230	80	2510	500	5870	10	1	15942886	1325	44.68	1.07	12	0.19	186.00	7751.00	17330	20230905	-52.05	7850	20231031	5.86	13740	-39.52	20240112	8270	0.48	20240423	17330	-52.05	20230905	7850	5.86	20231031	3.76	N	251630	500	79 억	369875	N	N	51	N	N
48	20240423	101037	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8420	30	2	0.36	95604520	11363	18.36	8350	8490	8350	10900	5880	8390	8413.67	2.32	797	8656	8522	8416	8282	8176	8470	8230	80	2510	500	5870	10	1	15942886	1342	45.27	1.09	12	0.07	186.00	7751.00	17330	20230905	-51.41	7850	20231031	7.26	13740	-38.72	20240112	8310	1.32	20240419	17330	-51.41	20230905	7850	7.26	20231031	3.76	N	251630	500	79 억	369875	N	N	51	N	N
49	20240423	091038	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8420	30	2	0.36	24097720	2871	4.64	8350	8490	8350	10900	5880	8390	8393.49	2.32	220	8656	8522	8416	8282	8176	8470	8230	80	2510	500	5870	10	1	15942886	1342	45.27	1.09	12	0.02	186.00	7751.00	17330	20230905	-51.41	7850	20231031	7.26	13740	-38.72	20240112	8310	1.32	20240419	17330	-51.41	20230905	7850	7.26	20231031	3.76	N	251630	500	79 억	369875	N	N	51	N	N
50	20240422	161034	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8390	-50	5	-0.59	517285020	61642	59.37	8400	8550	8310	10970	5910	8440	8391.74	2.46	-22751	9086	8762	8536	8212	7986	8650	8100	80	2530	500	5900	10	1	15942886	1338	45.11	1.08	12	0.39	186.00	7751.00	17330	20230905	-51.59	7850	20231031	6.88	13740	-38.94	20240112	8310	0.96	20240422	17330	-51.59	20230905	7850	6.88	20231031	3.78	N	251630	500	79 억	392627	N	N	51	N	N
51	20240422	151032	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8350	-90	5	-1.07	479616300	57135	55.03	8400	8550	8310	10970	5910	8440	8394.41	2.46	-24369	9086	8762	8536	8212	7986	8650	8100	80	2530	500	5900	10	1	15942886	1331	44.89	1.08	12	0.36	186.00	7751.00	17330	20230905	-51.82	7850	20231031	6.37	13740	-39.23	20240112	8310	0.48	20240422	17330	-51.82	20230905	7850	6.37	20231031	3.78	N	251630	500	79 억	392627	N	N	25	N	N
52	20240422	141034	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8370	-70	5	-0.83	408471840	48616	46.83	8400	8550	8310	10970	5910	8440	8401.98	2.46	-23452	9086	8762	8536	8212	7986	8650	8100	80	2530	500	5900	10	1	15942886	1334	45.00	1.08	12	0.30	186.00	7751.00	17330	20230905	-51.70	7850	20231031	6.62	13740	-39.08	20240112	8310	0.72	20240422	17330	-51.70	20230905	7850	6.62	20231031	3.78	N	251630	500	79 억	392627	N	N	25	N	N
53	20240422	131031	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8400	-40	5	-0.47	372954680	44382	42.75	8400	8550	8310	10970	5910	8440	8403.26	2.46	-22588	9086	8762	8536	8212	7986	8650	8100	80	2530	500	5900	10	1	15942886	1339	45.16	1.08	12	0.28	186.00	7751.00	17330	20230905	-51.53	7850	20231031	7.01	13740	-38.86	20240112	8310	1.08	20240422	17330	-51.53	20230905	7850	7.01	20231031	3.78	N	251630	500	79 억	392627	N	N	25	N	N
54	20240422	121030	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8400	-40	5	-0.47	348907780	41515	39.99	8400	8550	8310	10970	5910	8440	8404.35	2.46	-21440	9086	8762	8536	8212	7986	8650	8100	80	2530	500	5900	10	1	15942886	1339	45.16	1.08	12	0.26	186.00	7751.00	17330	20230905	-51.53	7850	20231031	7.01	13740	-38.86	20240112	8310	1.08	20240422	17330	-51.53	20230905	7850	7.01	20231031	3.78	N	251630	500	79 억	392627	N	N	25	N	N
55	20240422	111031	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8330	-110	5	-1.30	323652940	38491	37.08	8400	8550	8310	10970	5910	8440	8408.51	2.46	-20980	9086	8762	8536	8212	7986	8650	8100	80	2530	500	5900	10	1	15942886	1328	44.78	1.07	12	0.24	186.00	7751.00	17330	20230905	-51.93	7850	20231031	6.11	13740	-39.37	20240112	8310	0.24	20240422	17330	-51.93	20230905	7850	6.11	20231031	3.78	N	251630	500	79 억	392627	N	N	25	N	N
56	20240422	101032	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8490	50	2	0.59	132546460	15692	15.11	8400	8550	8400	10970	5910	8440	8446.77	2.46	-7128	9086	8762	8536	8212	7986	8650	8100	80	2530	500	5900	10	1	15942886	1354	45.65	1.10	12	0.10	186.00	7751.00	17330	20230905	-51.01	7850	20231031	8.15	13740	-38.21	20240112	8310	2.17	20240419	17330	-51.01	20230905	7850	8.15	20231031	3.78	N	251630	500	79 억	392627	N	N	25	N	N
57	20240422	091033	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8500	60	2	0.71	30076940	3541	3.41	8400	8550	8400	10970	5910	8440	8494.39	2.46	-3035	9086	8762	8536	8212	7986	8650	8100	80	2530	500	5900	10	1	15942886	1355	45.70	1.10	12	0.02	186.00	7751.00	17330	20230905	-50.95	7850	20231031	8.28	13740	-38.14	20240112	8310	2.29	20240419	17330	-50.95	20230905	7850	8.28	20231031	3.78	N	251630	500	79 억	392627	N	N	25	N	N
58	20240419	160944	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8440	-340	5	-3.87	880199440	103681	267.31	8850	8860	8310	11410	6150	8780	8489.57	2.66	-30720	8993	8886	8713	8606	8433	8940	8660	80	2630	500	6140	10	1	15942886	1346	45.38	1.09	12	0.65	186.00	7751.00	17330	20230905	-51.30	7850	20231031	7.52	13740	-38.57	20240112	8310	1.56	20240419	17330	-51.30	20230905	7850	7.52	20231031	3.81	N	251630	500	79 억	423340	N	N	25	N	N
59	20240419	150950	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8430	-350	5	-3.99	792141240	93203	240.29	8850	8860	8310	11410	6150	8780	8499.09	2.66	-30106	8993	8886	8713	8606	8433	8940	8660	80	2630	500	6140	10	1	15942886	1344	45.32	1.09	12	0.58	186.00	7751.00	17330	20230905	-51.36	7850	20231031	7.39	13740	-38.65	20240112	8310	1.44	20240419	17330	-51.36	20230905	7850	7.39	20231031	3.81	N	251630	500	79 억	423340	N	N	0	N	N
60	20240419	140944	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8450	-330	5	-3.76	725971690	85373	220.11	8850	8860	8310	11410	6150	8780	8503.52	2.66	-27742	8993	8886	8713	8606	8433	8940	8660	80	2630	500	6140	10	1	15942886	1347	45.43	1.09	12	0.54	186.00	7751.00	17330	20230905	-51.24	7850	20231031	7.64	13740	-38.50	20240112	8310	1.68	20240419	17330	-51.24	20230905	7850	7.64	20231031	3.81	N	251630	500	79 억	423340	N	N	0	N	N
61	20240419	130945	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8490	-290	5	-3.30	609406710	71658	184.75	8850	8860	8310	11410	6150	8780	8504.37	2.66	-23870	8993	8886	8713	8606	8433	8940	8660	80	2630	500	6140	10	1	15942886	1354	45.65	1.10	12	0.45	186.00	7751.00	17330	20230905	-51.01	7850	20231031	8.15	13740	-38.21	20240112	8310	2.17	20240419	17330	-51.01	20230905	7850	8.15	20231031	3.81	N	251630	500	79 억	423340	N	N	0	N	N
62	20240419	120940	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8420	-360	5	-4.10	549457750	64536	166.39	8850	8860	8310	11410	6150	8780	8513.97	2.66	-22811	8993	8886	8713	8606	8433	8940	8660	80	2630	500	6140	10	1	15942886	1342	45.27	1.09	12	0.40	186.00	7751.00	17330	20230905	-51.41	7850	20231031	7.26	13740	-38.72	20240112	8310	1.32	20240419	17330	-51.41	20230905	7850	7.26	20231031	3.81	N	251630	500	79 억	423340	N	N	0	N	N
63	20240419	110954	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8470	-310	5	-3.53	481275750	56368	145.33	8850	8860	8310	11410	6150	8780	8538.10	2.66	-21645	8993	8886	8713	8606	8433	8940	8660	80	2630	500	6140	10	1	15942886	1350	45.54	1.09	12	0.35	186.00	7751.00	17330	20230905	-51.13	7850	20231031	7.90	13740	-38.36	20240112	8310	1.93	20240419	17330	-51.13	20230905	7850	7.90	20231031	3.81	N	251630	500	79 억	423340	N	N	0	N	N
64	20240419	100948	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8590	-190	5	-2.16	214832820	24924	64.26	8850	8860	8520	11410	6150	8780	8619.51	2.66	-10723	8993	8886	8713	8606	8433	8940	8660	80	2630	500	6140	10	1	15942886	1369	46.18	1.11	12	0.16	186.00	7751.00	17330	20230905	-50.43	7850	20231031	9.43	13740	-37.48	20240112	8450	1.66	20240416	17330	-50.43	20230905	7850	9.43	20231031	3.81	N	251630	500	79 억	423340	N	N	0	N	N
65	20240419	090939	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8720	-60	5	-0.68	17873850	2033	5.24	8850	8860	8700	11410	6150	8780	8791.87	2.66	-1445	8993	8886	8713	8606	8433	8940	8660	80	2630	500	6140	10	1	15942886	1390	46.88	1.13	12	0.01	186.00	7751.00	17330	20230905	-49.68	7850	20231031	11.08	13740	-36.54	20240112	8450	3.20	20240416	17330	-49.68	20230905	7850	11.08	20231031	3.81	N	251630	500	79 억	423340	N	N	0	N	N
66	20240418	160941	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8780	230	2	2.69	337245100	38636	72.16	8550	8820	8540	11110	5990	8550	8728.72	2.63	3435	8783	8666	8593	8476	8403	8725	8535	80	2560	500	5980	10	1	15942886	1400	47.20	1.13	12	0.24	186.00	7751.00	17330	20230905	-49.34	7850	20231031	11.85	13740	-36.10	20240112	8450	3.91	20240416	17330	-49.34	20230905	7850	11.85	20231031	3.81	N	251630	500	79 억	419905	N	N	3	N	N
67	20240418	150940	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8760	210	2	2.46	326823310	37449	69.94	8550	8820	8540	11110	5990	8550	8727.16	2.63	3713	8783	8666	8593	8476	8403	8725	8535	80	2560	500	5980	10	1	15942886	1397	47.10	1.13	12	0.23	186.00	7751.00	17330	20230905	-49.45	7850	20231031	11.59	13740	-36.24	20240112	8450	3.67	20240416	17330	-49.45	20230905	7850	11.59	20231031	3.81	N	251630	500	79 억	419905	N	N	3	N	N
68	20240418	140947	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8790	240	2	2.81	296395290	33977	63.46	8550	8820	8540	11110	5990	8550	8723.41	2.63	3488	8783	8666	8593	8476	8403	8725	8535	80	2560	500	5980	10	1	15942886	1401	47.26	1.13	12	0.21	186.00	7751.00	17330	20230905	-49.28	7850	20231031	11.97	13740	-36.03	20240112	8450	4.02	20240416	17330	-49.28	20230905	7850	11.97	20231031	3.81	N	251630	500	79 억	419905	N	N	3	N	N
69	20240418	130938	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8760	210	2	2.46	280957630	32218	60.17	8550	8820	8540	11110	5990	8550	8720.52	2.63	4681	8783	8666	8593	8476	8403	8725	8535	80	2560	500	5980	10	1	15942886	1397	47.10	1.13	12	0.20	186.00	7751.00	17330	20230905	-49.45	7850	20231031	11.59	13740	-36.24	20240112	8450	3.67	20240416	17330	-49.45	20230905	7850	11.59	20231031	3.81	N	251630	500	79 억	419905	N	N	3	N	N
70	20240418	120938	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8800	250	2	2.92	229518580	26354	49.22	8550	8800	8540	11110	5990	8550	8709.06	2.63	4378	8783	8666	8593	8476	8403	8725	8535	80	2560	500	5980	10	1	15942886	1403	47.31	1.14	12	0.17	186.00	7751.00	17330	20230905	-49.22	7850	20231031	12.10	13740	-35.95	20240112	8450	4.14	20240416	17330	-49.22	20230905	7850	12.10	20231031	3.81	N	251630	500	79 억	419905	N	N	3	N	N
71	20240418	110943	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8760	210	2	2.46	192098650	22091	41.26	8550	8790	8540	11110	5990	8550	8695.79	2.63	5936	8783	8666	8593	8476	8403	8725	8535	80	2560	500	5980	10	1	15942886	1397	47.10	1.13	12	0.14	186.00	7751.00	17330	20230905	-49.45	7850	20231031	11.59	13740	-36.24	20240112	8450	3.67	20240416	17330	-49.45	20230905	7850	11.59	20231031	3.81	N	251630	500	79 억	419905	N	N	3	N	N
72	20240418	100941	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8730	180	2	2.11	118008220	13626	25.45	8550	8730	8540	11110	5990	8550	8660.52	2.63	3119	8783	8666	8593	8476	8403	8725	8535	80	2560	500	5980	10	1	15942886	1392	46.94	1.13	12	0.09	186.00	7751.00	17330	20230905	-49.62	7850	20231031	11.21	13740	-36.46	20240112	8450	3.31	20240416	17330	-49.62	20230905	7850	11.21	20231031	3.81	N	251630	500	79 억	419905	N	N	3	N	N
73	20240418	090938	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8670	120	2	1.40	19227640	2237	4.18	8550	8670	8540	11110	5990	8550	8595.28	2.63	325	8783	8666	8593	8476	8403	8725	8535	80	2560	500	5980	10	1	15942886	1382	46.61	1.12	12	0.01	186.00	7751.00	17330	20230905	-49.97	7850	20231031	10.45	13740	-36.90	20240112	8450	2.60	20240416	17330	-49.97	20230905	7850	10.45	20231031	3.81	N	251630	500	79 억	419905	N	N	3	N	N
74	20240417	160931	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8550	70	2	0.83	456454790	53121	45.77	8520	8710	8520	11020	5940	8480	8593.23	2.62	2060	8966	8722	8586	8342	8206	8655	8275	80	2540	500	5930	10	1	15942886	1363	45.97	1.10	12	0.33	186.00	7751.00	17330	20230905	-50.66	7850	20231031	8.92	13740	-37.77	20240112	8450	1.18	20240416	17330	-50.66	20230905	7850	8.92	20231031	3.81	N	251630	500	79 억	417809	N	N	3	N	N
75	20240417	150946	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8560	80	2	0.94	418725370	48709	41.97	8520	8710	8520	11020	5940	8480	8596.47	2.62	3801	8966	8722	8586	8342	8206	8655	8275	80	2540	500	5930	10	1	15942886	1365	46.02	1.10	12	0.31	186.00	7751.00	17330	20230905	-50.61	7850	20231031	9.04	13740	-37.70	20240112	8450	1.30	20240416	17330	-50.61	20230905	7850	9.04	20231031	3.81	N	251630	500	79 억	417809	N	N	157	N	N
76	20240417	140941	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8590	110	2	1.30	368079540	42814	36.89	8520	8710	8520	11020	5940	8480	8597.18	2.62	4406	8966	8722	8586	8342	8206	8655	8275	80	2540	500	5930	10	1	15942886	1369	46.18	1.11	12	0.27	186.00	7751.00	17330	20230905	-50.43	7850	20231031	9.43	13740	-37.48	20240112	8450	1.66	20240416	17330	-50.43	20230905	7850	9.43	20231031	3.81	N	251630	500	79 억	417809	N	N	157	N	N
77	20240417	130943	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8620	140	2	1.65	316927510	36860	31.76	8520	8710	8520	11020	5940	8480	8598.14	2.62	2688	8966	8722	8586	8342	8206	8655	8275	80	2540	500	5930	10	1	15942886	1374	46.34	1.11	12	0.23	186.00	7751.00	17330	20230905	-50.26	7850	20231031	9.81	13740	-37.26	20240112	8450	2.01	20240416	17330	-50.26	20230905	7850	9.81	20231031	3.81	N	251630	500	79 억	417809	N	N	157	N	N
78	20240417	120944	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8620	140	2	1.65	296097510	34446	29.68	8520	8710	8520	11020	5940	8480	8595.99	2.62	3580	8966	8722	8586	8342	8206	8655	8275	80	2540	500	5930	10	1	15942886	1374	46.34	1.11	12	0.22	186.00	7751.00	17330	20230905	-50.26	7850	20231031	9.81	13740	-37.26	20240112	8450	2.01	20240416	17330	-50.26	20230905	7850	9.81	20231031	3.81	N	251630	500	79 억	417809	N	N	157	N	N
79	20240417	110947	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8600	120	2	1.42	232290160	27023	23.28	8520	8710	8520	11020	5940	8480	8596.02	2.62	6030	8966	8722	8586	8342	8206	8655	8275	80	2540	500	5930	10	1	15942886	1371	46.24	1.11	12	0.17	186.00	7751.00	17330	20230905	-50.38	7850	20231031	9.55	13740	-37.41	20240112	8450	1.78	20240416	17330	-50.38	20230905	7850	9.55	20231031	3.81	N	251630	500	79 억	417809	N	N	157	N	N
80	20240417	100937	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8650	170	2	2.00	177625370	20663	17.80	8520	8710	8520	11020	5940	8480	8596.30	2.62	4721	8966	8722	8586	8342	8206	8655	8275	80	2540	500	5930	10	1	15942886	1379	46.51	1.12	12	0.13	186.00	7751.00	17330	20230905	-50.09	7850	20231031	10.19	13740	-37.05	20240112	8450	2.37	20240416	17330	-50.09	20230905	7850	10.19	20231031	3.81	N	251630	500	79 억	417809	N	N	157	N	N
81	20240417	090935	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8540	60	2	0.71	28014860	3278	2.82	8520	8600	8520	11020	5940	8480	8546.33	2.62	-1196	8966	8722	8586	8342	8206	8655	8275	80	2540	500	5930	10	1	15942886	1362	45.91	1.10	12	0.02	186.00	7751.00	17330	20230905	-50.72	7850	20231031	8.79	13740	-37.85	20240112	8450	1.07	20240416	17330	-50.72	20230905	7850	8.79	20231031	3.81	N	251630	500	79 억	417809	N	N	157	N	N
82	20240416	160939	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8480	-370	5	-4.18	983007440	114479	97.71	8800	8830	8450	11500	6200	8850	8585.95	2.72	-15846	9196	9022	8786	8612	8376	9110	8700	80	2650	500	6190	10	1	15942886	1352	45.59	1.09	12	0.72	186.00	7751.00	17330	20230905	-51.07	7850	20231031	8.03	13740	-38.28	20240112	8450	0.36	20240416	17330	-51.07	20230905	7850	8.03	20231031	3.81	N	251630	500	79 억	433195	N	N	157	N	N
83	20240416	150939	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8530	-320	5	-3.62	926784740	107857	92.05	8800	8830	8450	11500	6200	8850	8591.64	2.72	-16177	9196	9022	8786	8612	8376	9110	8700	80	2650	500	6190	10	1	15942886	1360	45.86	1.10	12	0.68	186.00	7751.00	17330	20230905	-50.78	7850	20231031	8.66	13740	-37.92	20240112	8450	0.95	20240416	17330	-50.78	20230905	7850	8.66	20231031	3.81	N	251630	500	79 억	433195	N	N	1527	N	N
84	20240416	140939	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8490	-360	5	-4.07	890924550	103641	88.46	8800	8830	8450	11500	6200	8850	8595.15	2.72	-16038	9196	9022	8786	8612	8376	9110	8700	80	2650	500	6190	10	1	15942886	1354	45.65	1.10	12	0.65	186.00	7751.00	17330	20230905	-51.01	7850	20231031	8.15	13740	-38.21	20240112	8450	0.47	20240416	17330	-51.01	20230905	7850	8.15	20231031	3.81	N	251630	500	79 억	433195	N	N	1527	N	N
85	20240416	130936	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8500	-350	5	-3.95	789590900	91703	78.27	8800	8830	8450	11500	6200	8850	8609.12	2.72	-12838	9196	9022	8786	8612	8376	9110	8700	80	2650	500	6190	10	1	15942886	1355	45.70	1.10	12	0.58	186.00	7751.00	17330	20230905	-50.95	7850	20231031	8.28	13740	-38.14	20240112	8450	0.59	20240416	17330	-50.95	20230905	7850	8.28	20231031	3.81	N	251630	500	79 억	433195	N	N	1527	N	N
86	20240416	120939	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8540	-310	5	-3.50	733886540	85166	72.69	8800	8830	8450	11500	6200	8850	8615.89	2.72	-11506	9196	9022	8786	8612	8376	9110	8700	80	2650	500	6190	10	1	15942886	1362	45.91	1.10	12	0.53	186.00	7751.00	17330	20230905	-50.72	7850	20231031	8.79	13740	-37.85	20240112	8450	1.07	20240416	17330	-50.72	20230905	7850	8.79	20231031	3.81	N	251630	500	79 억	433195	N	N	1527	N	N
87	20240416	110935	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8510	-340	5	-3.84	645924110	74825	63.86	8800	8830	8450	11500	6200	8850	8631.15	2.72	-10407	9196	9022	8786	8612	8376	9110	8700	80	2650	500	6190	10	1	15942886	1357	45.75	1.10	12	0.47	186.00	7751.00	17330	20230905	-50.89	7850	20231031	8.41	13740	-38.06	20240112	8450	0.71	20240416	17330	-50.89	20230905	7850	8.41	20231031	3.81	N	251630	500	79 억	433195	N	N	1527	N	N
88	20240416	100927	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8660	-190	5	-2.15	333806830	38292	32.68	8800	8830	8660	11500	6200	8850	8715.83	2.72	-9649	9196	9022	8786	8612	8376	9110	8700	80	2650	500	6190	10	1	15942886	1381	46.56	1.12	12	0.24	186.00	7751.00	17330	20230905	-50.03	7850	20231031	10.32	13740	-36.97	20240112	8500	1.88	20240207	17330	-50.03	20230905	7850	10.32	20231031	3.81	N	251630	500	79 억	433195	N	N	1527	N	N
89	20240416	090927	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8810	-40	5	-0.45	41188700	4687	4.00	8800	8830	8710	11500	6200	8850	8781.26	2.72	389	9196	9022	8786	8612	8376	9110	8700	80	2650	500	6190	10	1	15942886	1405	47.37	1.14	12	0.03	186.00	7751.00	17330	20230905	-49.16	7850	20231031	12.23	13740	-35.88	20240112	8500	3.65	20240207	17330	-49.16	20230905	7850	12.23	20231031	3.81	N	251630	500	79 억	433195	N	N	1527	N	N
90	20240415	160925	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8850	-10	5	-0.11	1021380460	116900	116.09	8650	8960	8550	11510	6210	8860	8737.21	2.61	17058	9193	9026	8943	8776	8693	8985	8735	80	2650	500	6200	10	1	15942886	1411	47.58	1.14	12	0.73	186.00	7751.00	17330	20230905	-48.93	7850	20231031	12.74	13740	-35.59	20240112	8500	4.12	20240207	17330	-48.93	20230905	7850	12.74	20231031	3.81	N	251630	500	79 억	416248	N	N	1527	N	N
91	20240415	150931	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8880	20	2	0.23	967287490	110787	110.02	8650	8960	8550	11510	6210	8860	8731.06	2.61	15216	9193	9026	8943	8776	8693	8985	8735	80	2650	500	6200	10	1	15942886	1416	47.74	1.15	12	0.69	186.00	7751.00	17330	20230905	-48.76	7850	20231031	13.12	13740	-35.37	20240112	8500	4.47	20240207	17330	-48.76	20230905	7850	13.12	20231031	3.81	N	251630	500	79 억	416248	N	N	0	N	N
92	20240415	140923	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8940	80	2	0.90	914113740	104790	104.07	8650	8960	8550	11510	6210	8860	8723.29	2.61	15773	9193	9026	8943	8776	8693	8985	8735	80	2650	500	6200	10	1	15942886	1425	48.06	1.15	12	0.66	186.00	7751.00	17330	20230905	-48.41	7850	20231031	13.89	13740	-34.93	20240112	8500	5.18	20240207	17330	-48.41	20230905	7850	13.89	20231031	3.81	N	251630	500	79 억	416248	N	N	0	N	N
93	20240415	130913	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8920	60	2	0.68	842313060	96733	96.07	8650	8960	8550	11510	6210	8860	8707.61	2.61	15601	9193	9026	8943	8776	8693	8985	8735	80	2650	500	6200	10	1	15942886	1422	47.96	1.15	12	0.61	186.00	7751.00	17330	20230905	-48.53	7850	20231031	13.63	13740	-35.08	20240112	8500	4.94	20240207	17330	-48.53	20230905	7850	13.63	20231031	3.81	N	251630	500	79 억	416248	N	N	0	N	N
94	20240415	120929	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8890	30	2	0.34	724231210	83454	82.88	8650	8890	8550	11510	6210	8860	8678.21	2.61	11893	9193	9026	8943	8776	8693	8985	8735	80	2650	500	6200	10	1	15942886	1417	47.80	1.15	12	0.52	186.00	7751.00	17330	20230905	-48.70	7850	20231031	13.25	13740	-35.30	20240112	8500	4.59	20240207	17330	-48.70	20230905	7850	13.25	20231031	3.81	N	251630	500	79 억	416248	N	N	0	N	N
95	20240415	110928	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8830	-30	5	-0.34	633559760	73177	72.67	8650	8830	8550	11510	6210	8860	8657.91	2.61	10641	9193	9026	8943	8776	8693	8985	8735	80	2650	500	6200	10	1	15942886	1408	47.47	1.14	12	0.46	186.00	7751.00	17330	20230905	-49.05	7850	20231031	12.48	13740	-35.74	20240112	8500	3.88	20240207	17330	-49.05	20230905	7850	12.48	20231031	3.81	N	251630	500	79 억	416248	N	N	0	N	N
96	20240415	100922	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8710	-150	5	-1.69	507077070	58691	58.29	8650	8750	8550	11510	6210	8860	8639.78	2.61	9066	9193	9026	8943	8776	8693	8985	8735	80	2650	500	6200	10	1	15942886	1389	46.83	1.12	12	0.37	186.00	7751.00	17330	20230905	-49.74	7850	20231031	10.96	13740	-36.61	20240112	8500	2.47	20240207	17330	-49.74	20230905	7850	10.96	20231031	3.81	N	251630	500	79 억	416248	N	N	0	N	N
97	20240415	090931	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8670	-190	5	-2.14	243726130	28352	28.16	8650	8700	8550	11510	6210	8860	8596.44	2.61	7013	9193	9026	8943	8776	8693	8985	8735	80	2650	500	6200	10	1	15942886	1382	46.61	1.12	12	0.18	186.00	7751.00	17330	20230905	-49.97	7850	20231031	10.45	13740	-36.90	20240112	8500	2.00	20240207	17330	-49.97	20230905	7850	10.45	20231031	3.81	N	251630	500	79 억	416248	N	N	0	N	N
98	20240412	160921	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8860	-120	5	-1.34	871090960	97147	123.76	9100	9110	8860	11670	6290	8980	8967.91	2.65	-5963	9293	9136	8973	8816	8653	9055	8735	80	2690	500	6280	10	1	15942886	1413	47.63	1.14	12	0.61	186.00	7751.00	17330	20230905	-48.87	7850	20231031	12.87	13740	-35.52	20240112	8500	4.24	20240207	17330	-48.87	20230905	7850	12.87	20231031	3.76	N	251630	500	79 억	422158	N	N	0	N	N
99	20240412	150925	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8940	-40	5	-0.45	800245060	89161	113.59	9100	9110	8860	11670	6290	8980	8975.28	2.65	-5443	9293	9136	8973	8816	8653	9055	8735	80	2690	500	6280	10	1	15942886	1425	48.06	1.15	12	0.56	186.00	7751.00	17330	20230905	-48.41	7850	20231031	13.89	13740	-34.93	20240112	8500	5.18	20240207	17330	-48.41	20230905	7850	13.89	20231031	3.76	N	251630	500	79 억	422158	N	N	0	N	N
100	20240412	140920	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8930	-50	5	-0.56	595122380	66134	84.25	9100	9110	8930	11670	6290	8980	8998.74	2.65	-5462	9293	9136	8973	8816	8653	9055	8735	80	2690	500	6280	10	1	15942886	1424	48.01	1.15	12	0.41	186.00	7751.00	17330	20230905	-48.47	7850	20231031	13.76	13740	-35.01	20240112	8500	5.06	20240207	17330	-48.47	20230905	7850	13.76	20231031	3.76	N	251630	500	79 억	422158	N	N	0	N	N
101	20240412	130911	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8970	-10	5	-0.11	481136680	53416	68.05	9100	9110	8930	11670	6290	8980	9007.35	2.65	-2936	9293	9136	8973	8816	8653	9055	8735	80	2690	500	6280	10	1	15942886	1430	48.23	1.16	12	0.34	186.00	7751.00	17330	20230905	-48.24	7850	20231031	14.27	13740	-34.72	20240112	8500	5.53	20240207	17330	-48.24	20230905	7850	14.27	20231031	3.76	N	251630	500	79 억	422158	N	N	0	N	N
102	20240412	120917	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9010	30	2	0.33	375028220	41606	53.00	9100	9110	8930	11670	6290	8980	9013.80	2.65	2191	9293	9136	8973	8816	8653	9055	8735	80	2690	500	6280	10	1	15942886	1436	48.44	1.16	12	0.26	186.00	7751.00	17330	20230905	-48.01	7850	20231031	14.78	13740	-34.43	20240112	8500	6.00	20240207	17330	-48.01	20230905	7850	14.78	20231031	3.76	N	251630	500	79 억	422158	N	N	0	N	N
103	20240412	110916	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9100	120	2	1.34	303197250	33670	42.89	9100	9100	8930	11670	6290	8980	9004.97	2.65	1430	9293	9136	8973	8816	8653	9055	8735	80	2690	500	6280	10	1	15942886	1451	48.92	1.17	12	0.21	186.00	7751.00	17330	20230905	-47.49	7850	20231031	15.92	13740	-33.77	20240112	8500	7.06	20240207	17330	-47.49	20230905	7850	15.92	20231031	3.76	N	251630	500	79 억	422158	N	N	0	N	N
104	20240412	100916	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9030	50	2	0.56	173424800	19309	24.60	9100	9100	8930	11670	6290	8980	8981.55	2.65	-1258	9293	9136	8973	8816	8653	9055	8735	80	2690	500	6280	10	1	15942886	1440	48.55	1.17	12	0.12	186.00	7751.00	17330	20230905	-47.89	7850	20231031	15.03	13740	-34.28	20240112	8500	6.24	20240207	17330	-47.89	20230905	7850	15.03	20231031	3.76	N	251630	500	79 억	422158	N	N	0	N	N
105	20240412	090917	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8950	-30	5	-0.33	42181420	4683	5.97	9100	9100	8930	11670	6290	8980	9007.35	2.65	-4367	9293	9136	8973	8816	8653	9055	8735	80	2690	500	6280	10	1	15942886	1427	48.12	1.15	12	0.03	186.00	7751.00	17330	20230905	-48.36	7850	20231031	14.01	13740	-34.86	20240112	8500	5.29	20240207	17330	-48.36	20230905	7850	14.01	20231031	3.76	N	251630	500	79 억	422158	N	N	0	N	N
106	20240411	160913	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8980	-100	5	-1.10	698912730	78187	51.85	9050	9130	8810	11800	6360	9080	8938.94	2.63	2367	9626	9352	9206	8932	8786	9280	8860	80	2720	500	6350	10	1	15942886	1432	48.28	1.16	12	0.49	186.00	7751.00	17330	20230905	-48.18	7850	20231031	14.39	13740	-34.64	20240112	8500	5.65	20240207	17330	-48.18	20230905	7850	14.39	20231031	3.64	N	251630	500	79 억	419875	N	N	2970	N	N
107	20240411	150918	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9030	-50	5	-0.55	679451080	76021	50.42	9050	9130	8810	11800	6360	9080	8937.68	2.63	2800	9626	9352	9206	8932	8786	9280	8860	80	2720	500	6350	10	1	15942886	1440	48.55	1.17	12	0.48	186.00	7751.00	17330	20230905	-47.89	7850	20231031	15.03	13740	-34.28	20240112	8500	6.24	20240207	17330	-47.89	20230905	7850	15.03	20231031	3.64	N	251630	500	79 억	419875	N	N	2970	N	N
108	20240411	140915	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8970	-110	5	-1.21	589857290	66049	43.80	9050	9130	8810	11800	6360	9080	8930.60	2.63	5738	9626	9352	9206	8932	8786	9280	8860	80	2720	500	6350	10	1	15942886	1430	48.23	1.16	12	0.41	186.00	7751.00	17330	20230905	-48.24	7850	20231031	14.27	13740	-34.72	20240112	8500	5.53	20240207	17330	-48.24	20230905	7850	14.27	20231031	3.64	N	251630	500	79 억	419875	N	N	2970	N	N
109	20240411	130904	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8990	-90	5	-0.99	546972770	61277	40.64	9050	9130	8810	11800	6360	9080	8926.23	2.63	8637	9626	9352	9206	8932	8786	9280	8860	80	2720	500	6350	10	1	15942886	1433	48.33	1.16	12	0.38	186.00	7751.00	17330	20230905	-48.12	7850	20231031	14.52	13740	-34.57	20240112	8500	5.76	20240207	17330	-48.12	20230905	7850	14.52	20231031	3.64	N	251630	500	79 억	419875	N	N	2970	N	N
110	20240411	120916	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8970	-110	5	-1.21	508012920	56944	37.77	9050	9130	8810	11800	6360	9080	8921.27	2.63	10353	9626	9352	9206	8932	8786	9280	8860	80	2720	500	6350	10	1	15942886	1430	48.23	1.16	12	0.36	186.00	7751.00	17330	20230905	-48.24	7850	20231031	14.27	13740	-34.72	20240112	8500	5.53	20240207	17330	-48.24	20230905	7850	14.27	20231031	3.64	N	251630	500	79 억	419875	N	N	2970	N	N
111	20240411	110908	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9110	30	2	0.33	446948030	50166	33.27	9050	9110	8810	11800	6360	9080	8909.38	2.63	11107	9626	9352	9206	8932	8786	9280	8860	80	2720	500	6350	10	1	15942886	1452	48.98	1.18	12	0.31	186.00	7751.00	17330	20230905	-47.43	7850	20231031	16.05	13740	-33.70	20240112	8500	7.18	20240207	17330	-47.43	20230905	7850	16.05	20231031	3.64	N	251630	500	79 억	419875	N	N	2970	N	N
112	20240411	100915	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8990	-90	5	-0.99	382474090	43012	28.53	9050	9080	8810	11800	6360	9080	8892.26	2.63	10811	9626	9352	9206	8932	8786	9280	8860	80	2720	500	6350	10	1	15942886	1433	48.33	1.16	12	0.27	186.00	7751.00	17330	20230905	-48.12	7850	20231031	14.52	13740	-34.57	20240112	8500	5.76	20240207	17330	-48.12	20230905	7850	14.52	20231031	3.64	N	251630	500	79 억	419875	N	N	2970	N	N
113	20240411	090913	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8850	-230	5	-2.53	75499010	8480	5.62	9050	9080	8810	11800	6360	9080	8903.19	2.63	-3953	9626	9352	9206	8932	8786	9280	8860	80	2720	500	6350	10	1	15942886	1411	47.58	1.14	12	0.05	186.00	7751.00	17330	20230905	-48.93	7850	20231031	12.74	13740	-35.59	20240112	8500	4.12	20240207	17330	-48.93	20230905	7850	12.74	20231031	3.64	N	251630	500	79 억	419875	N	N	2970	N	N
114	20240409	160859	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9080	-390	5	-4.12	1380466010	149786	63.40	9460	9480	9060	12310	6630	9470	9217.20	2.90	-43326	10076	9772	9496	9192	8916	9635	9055	80	2840	500	6620	10	1	15942886	1448	48.82	1.17	12	0.94	186.00	7751.00	17330	20230905	-47.61	7850	20231031	15.67	13740	-33.92	20240112	8500	6.82	20240207	17330	-47.61	20230905	7850	15.67	20231031	3.76	N	251630	500	79 억	461637	N	N	2970	N	N
115	20240409	150904	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9100	-370	5	-3.91	1239423530	134260	56.83	9460	9480	9060	12310	6630	9470	9231.52	2.90	-40429	10076	9772	9496	9192	8916	9635	9055	80	2840	500	6620	10	1	15942886	1451	48.92	1.17	12	0.84	186.00	7751.00	17330	20230905	-47.49	7850	20231031	15.92	13740	-33.77	20240112	8500	7.06	20240207	17330	-47.49	20230905	7850	15.92	20231031	3.76	N	251630	500	79 억	461637	N	N	0	N	N
116	20240409	140908	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9190	-280	5	-2.96	937627520	101133	42.81	9460	9480	9110	12310	6630	9470	9271.23	2.90	-24919	10076	9772	9496	9192	8916	9635	9055	80	2840	500	6620	10	1	15942886	1465	49.41	1.19	12	0.63	186.00	7751.00	17330	20230905	-46.97	7850	20231031	17.07	13740	-33.11	20240112	8500	8.12	20240207	17330	-46.97	20230905	7850	17.07	20231031	3.76	N	251630	500	79 억	461637	N	N	0	N	N
117	20240409	130902	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9190	-280	5	-2.96	854470880	92072	38.97	9460	9480	9110	12310	6630	9470	9280.46	2.90	-23410	10076	9772	9496	9192	8916	9635	9055	80	2840	500	6620	10	1	15942886	1465	49.41	1.19	12	0.58	186.00	7751.00	17330	20230905	-46.97	7850	20231031	17.07	13740	-33.11	20240112	8500	8.12	20240207	17330	-46.97	20230905	7850	17.07	20231031	3.76	N	251630	500	79 억	461637	N	N	0	N	N
118	20240409	120906	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9230	-240	5	-2.53	782462780	84224	35.65	9460	9480	9110	12310	6630	9470	9290.26	2.90	-18693	10076	9772	9496	9192	8916	9635	9055	80	2840	500	6620	10	1	15942886	1472	49.62	1.19	12	0.53	186.00	7751.00	17330	20230905	-46.74	7850	20231031	17.58	13740	-32.82	20240112	8500	8.59	20240207	17330	-46.74	20230905	7850	17.58	20231031	3.76	N	251630	500	79 억	461637	N	N	0	N	N
119	20240409	110903	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9250	-220	5	-2.32	457003630	48814	20.66	9460	9480	9250	12310	6630	9470	9362.14	2.90	-13283	10076	9772	9496	9192	8916	9635	9055	80	2840	500	6620	10	1	15942886	1475	49.73	1.19	12	0.31	186.00	7751.00	17330	20230905	-46.62	7850	20231031	17.83	13740	-32.68	20240112	8500	8.82	20240207	17330	-46.62	20230905	7850	17.83	20231031	3.76	N	251630	500	79 억	461637	N	N	0	N	N
120	20240409	100856	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9340	-130	5	-1.37	280124420	29772	12.60	9460	9480	9340	12310	6630	9470	9408.99	2.90	-7001	10076	9772	9496	9192	8916	9635	9055	80	2840	500	6620	10	1	15942886	1489	50.22	1.21	12	0.19	186.00	7751.00	17330	20230905	-46.11	7850	20231031	18.98	13740	-32.02	20240112	8500	9.88	20240207	17330	-46.11	20230905	7850	18.98	20231031	3.76	N	251630	500	79 억	461637	N	N	0	N	N
121	20240409	090913	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9340	-130	5	-1.37	53654900	5702	2.41	9460	9460	9340	12310	6630	9470	9409.84	2.90	-2644	10076	9772	9496	9192	8916	9635	9055	80	2840	500	6620	10	1	15942886	1489	50.22	1.21	12	0.04	186.00	7751.00	17330	20230905	-46.11	7850	20231031	18.98	13740	-32.02	20240112	8500	9.88	20240207	17330	-46.11	20230905	7850	18.98	20231031	3.76	N	251630	500	79 억	461637	N	N	0	N	N
122	20240408	160856	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9470	10	2	0.11	2207018750	234388	176.93	9510	9800	9220	12290	6630	9460	9415.64	2.95	-6957	9640	9550	9430	9340	9220	9565	9355	80	2830	500	6620	10	1	15942886	1510	50.91	1.22	12	1.47	186.00	7751.00	17330	20230905	-45.35	7850	20231031	20.64	13740	-31.08	20240112	8500	11.41	20240207	17330	-45.35	20230905	7850	20.64	20231031	3.71	N	251630	500	79 억	469598	N	N	10	N	N
123	20240408	150904	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9390	-70	5	-0.74	2111206390	224222	169.26	9510	9800	9220	12290	6630	9460	9415.70	2.95	-6500	9640	9550	9430	9340	9220	9565	9355	80	2830	500	6620	10	1	15942886	1497	50.48	1.21	12	1.41	186.00	7751.00	17330	20230905	-45.82	7850	20231031	19.62	13740	-31.66	20240112	8500	10.47	20240207	17330	-45.82	20230905	7850	19.62	20231031	3.71	N	251630	500	79 억	469598	N	N	10	N	N
124	20240408	140902	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9410	-50	5	-0.53	2010299390	213524	161.18	9510	9800	9220	12290	6630	9460	9414.86	2.95	-4694	9640	9550	9430	9340	9220	9565	9355	80	2830	500	6620	10	1	15942886	1500	50.59	1.21	12	1.34	186.00	7751.00	17330	20230905	-45.70	7850	20231031	19.87	13740	-31.51	20240112	8500	10.71	20240207	17330	-45.70	20230905	7850	19.87	20231031	3.71	N	251630	500	79 억	469598	N	N	10	N	N
125	20240408	130857	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9590	130	2	1.37	1773463510	188470	142.27	9510	9800	9220	12290	6630	9460	9409.79	2.95	-5044	9640	9550	9430	9340	9220	9565	9355	80	2830	500	6620	10	1	15942886	1529	51.56	1.24	12	1.18	186.00	7751.00	17330	20230905	-44.66	7850	20231031	22.17	13740	-30.20	20240112	8500	12.82	20240207	17330	-44.66	20230905	7850	22.17	20231031	3.71	N	251630	500	79 억	469598	N	N	10	N	N
126	20240408	120903	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9280	-180	5	-1.90	1076420380	115766	87.39	9510	9600	9220	12290	6630	9460	9298.24	2.95	-8492	9640	9550	9430	9340	9220	9565	9355	80	2830	500	6620	10	1	15942886	1479	49.89	1.20	12	0.73	186.00	7751.00	17330	20230905	-46.45	7850	20231031	18.22	13740	-32.46	20240112	8500	9.18	20240207	17330	-46.45	20230905	7850	18.22	20231031	3.71	N	251630	500	79 억	469598	N	N	10	N	N
127	20240408	110905	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9250	-210	5	-2.22	751394260	80652	60.88	9510	9600	9220	12290	6630	9460	9316.50	2.95	-14843	9640	9550	9430	9340	9220	9565	9355	80	2830	500	6620	10	1	15942886	1475	49.73	1.19	12	0.51	186.00	7751.00	17330	20230905	-46.62	7850	20231031	17.83	13740	-32.68	20240112	8500	8.82	20240207	17330	-46.62	20230905	7850	17.83	20231031	3.71	N	251630	500	79 억	469598	N	N	10	N	N
128	20240408	100854	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9230	-230	5	-2.43	674784600	72369	54.63	9510	9600	9220	12290	6630	9460	9324.22	2.95	-13014	9640	9550	9430	9340	9220	9565	9355	80	2830	500	6620	10	1	15942886	1472	49.62	1.19	12	0.45	186.00	7751.00	17330	20230905	-46.74	7850	20231031	17.58	13740	-32.82	20240112	8500	8.59	20240207	17330	-46.74	20230905	7850	17.58	20231031	3.71	N	251630	500	79 억	469598	N	N	10	N	N
129	20240408	090903	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9560	100	2	1.06	130375190	13743	10.37	9510	9600	9400	12290	6630	9460	9486.66	2.95	-9109	9640	9550	9430	9340	9220	9565	9355	80	2830	500	6620	10	1	15942886	1524	51.40	1.23	12	0.09	186.00	7751.00	17330	20230905	-44.84	7850	20231031	21.78	13740	-30.42	20240112	8500	12.47	20240207	17330	-44.84	20230905	7850	21.78	20231031	3.71	N	251630	500	79 억	469598	N	N	10	N	N
130	20240405	160902	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9460	-90	5	-0.94	1241122960	131599	60.64	9460	9520	9310	12410	6690	9550	9430.95	2.78	25956	9903	9726	9503	9326	9103	9815	9415	80	2860	500	6680	10	1	15942886	1508	50.86	1.22	12	0.83	186.00	7751.00	17330	20230905	-45.41	7850	20231031	20.51	13740	-31.15	20240112	8500	11.29	20240207	17330	-45.41	20230905	7850	20.51	20231031	3.70	N	251630	500	79 억	443408	N	N	10	N	N
131	20240405	150856	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9460	-90	5	-0.94	1208232540	128118	59.03	9460	9520	9310	12410	6690	9550	9430.51	2.78	24730	9903	9726	9503	9326	9103	9815	9415	80	2860	500	6680	10	1	15942886	1508	50.86	1.22	12	0.80	186.00	7751.00	17330	20230905	-45.41	7850	20231031	20.51	13740	-31.15	20240112	8500	11.29	20240207	17330	-45.41	20230905	7850	20.51	20231031	3.70	N	251630	500	79 억	443408	N	N	0	N	N
132	20240405	140855	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9430	-120	5	-1.26	1088301320	115420	53.18	9460	9520	9310	12410	6690	9550	9428.93	2.78	21011	9903	9726	9503	9326	9103	9815	9415	80	2860	500	6680	10	1	15942886	1503	50.70	1.22	12	0.72	186.00	7751.00	17330	20230905	-45.59	7850	20231031	20.13	13740	-31.37	20240112	8500	10.94	20240207	17330	-45.59	20230905	7850	20.13	20231031	3.70	N	251630	500	79 억	443408	N	N	0	N	N
133	20240405	130853	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9430	-120	5	-1.26	849665310	90037	41.49	9460	9520	9310	12410	6690	9550	9436.70	2.78	9234	9903	9726	9503	9326	9103	9815	9415	80	2860	500	6680	10	1	15942886	1503	50.70	1.22	12	0.56	186.00	7751.00	17330	20230905	-45.59	7850	20231031	20.13	13740	-31.37	20240112	8500	10.94	20240207	17330	-45.59	20230905	7850	20.13	20231031	3.70	N	251630	500	79 억	443408	N	N	0	N	N
134	20240405	120855	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9460	-90	5	-0.94	732071820	77551	35.73	9460	9520	9310	12410	6690	9550	9439.71	2.78	5758	9903	9726	9503	9326	9103	9815	9415	80	2860	500	6680	10	1	15942886	1508	50.86	1.22	12	0.49	186.00	7751.00	17330	20230905	-45.41	7850	20231031	20.51	13740	-31.15	20240112	8500	11.29	20240207	17330	-45.41	20230905	7850	20.51	20231031	3.70	N	251630	500	79 억	443408	N	N	0	N	N
135	20240405	110901	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9460	-90	5	-0.94	622694590	66005	30.41	9460	9520	9310	12410	6690	9550	9433.84	2.78	286	9903	9726	9503	9326	9103	9815	9415	80	2860	500	6680	10	1	15942886	1508	50.86	1.22	12	0.41	186.00	7751.00	17330	20230905	-45.41	7850	20231031	20.51	13740	-31.15	20240112	8500	11.29	20240207	17330	-45.41	20230905	7850	20.51	20231031	3.70	N	251630	500	79 억	443408	N	N	0	N	N
136	20240405	100745	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9510	-40	5	-0.42	360452990	38231	17.62	9460	9520	9310	12410	6690	9550	9427.91	2.78	-545	9903	9726	9503	9326	9103	9815	9415	80	2860	500	6680	10	1	15942886	1516	51.13	1.23	12	0.24	186.00	7751.00	17330	20230905	-45.12	7850	20231031	21.15	13740	-30.79	20240112	8500	11.88	20240207	17330	-45.12	20230905	7850	21.15	20231031	3.70	N	251630	500	79 억	443408	N	N	0	N	N
137	20240405	090844	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9360	-190	5	-1.99	78803340	8401	3.87	9460	9460	9310	12410	6690	9550	9377.77	2.78	791	9903	9726	9503	9326	9103	9815	9415	80	2860	500	6680	10	1	15942886	1492	50.32	1.21	12	0.05	186.00	7751.00	17330	20230905	-45.99	7850	20231031	19.24	13740	-31.88	20240112	8500	10.12	20240207	17330	-45.99	20230905	7850	19.24	20231031	3.70	N	251630	500	79 억	443408	N	N	0	N	N
138	20240404	160843	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9550	-10	5	-0.10	2047666350	216431	205.64	9500	9680	9280	12420	6700	9560	9461.06	2.68	14021	9893	9726	9623	9456	9353	9675	9405	80	2860	500	6690	10	1	15942886	1523	51.34	1.23	12	1.36	186.00	7751.00	17330	20230905	-44.89	7850	20231031	21.66	13740	-30.49	20240112	8500	12.35	20240207	17330	-44.89	20230905	7850	21.66	20231031	3.62	N	251630	500	79 억	427025	N	N	88	N	N
139	20240404	150841	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9430	-130	5	-1.36	1937411840	204817	194.61	9500	9680	9280	12420	6700	9560	9459.23	2.68	14601	9893	9726	9623	9456	9353	9675	9405	80	2860	500	6690	10	1	15942886	1503	50.70	1.22	12	1.28	186.00	7751.00	17330	20230905	-45.59	7850	20231031	20.13	13740	-31.37	20240112	8500	10.94	20240207	17330	-45.59	20230905	7850	20.13	20231031	3.62	N	251630	500	79 억	427025	N	N	88	N	N
140	20240404	140846	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9500	-60	5	-0.63	1874984870	198236	188.36	9500	9680	9280	12420	6700	9560	9458.35	2.68	13884	9893	9726	9623	9456	9353	9675	9405	80	2860	500	6690	10	1	15942886	1515	51.08	1.23	12	1.24	186.00	7751.00	17330	20230905	-45.18	7850	20231031	21.02	13740	-30.86	20240112	8500	11.76	20240207	17330	-45.18	20230905	7850	21.02	20231031	3.62	N	251630	500	79 억	427025	N	N	88	N	N
141	20240404	130835	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9430	-130	5	-1.36	1723712290	182335	173.25	9500	9680	9280	12420	6700	9560	9453.55	2.68	12333	9893	9726	9623	9456	9353	9675	9405	80	2860	500	6690	10	1	15942886	1503	50.70	1.22	12	1.14	186.00	7751.00	17330	20230905	-45.59	7850	20231031	20.13	13740	-31.37	20240112	8500	10.94	20240207	17330	-45.59	20230905	7850	20.13	20231031	3.62	N	251630	500	79 억	427025	N	N	88	N	N
142	20240404	120842	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9340	-220	5	-2.30	1580519880	167114	158.79	9500	9680	9280	12420	6700	9560	9457.73	2.68	15176	9893	9726	9623	9456	9353	9675	9405	80	2860	500	6690	10	1	15942886	1489	50.22	1.21	12	1.05	186.00	7751.00	17330	20230905	-46.11	7850	20231031	18.98	13740	-32.02	20240112	8500	9.88	20240207	17330	-46.11	20230905	7850	18.98	20231031	3.62	N	251630	500	79 억	427025	N	N	88	N	N
143	20240404	110843	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9370	-190	5	-1.99	1455534030	153787	146.12	9500	9680	9280	12420	6700	9560	9464.61	2.68	11655	9893	9726	9623	9456	9353	9675	9405	80	2860	500	6690	10	1	15942886	1494	50.38	1.21	12	0.96	186.00	7751.00	17330	20230905	-45.93	7850	20231031	19.36	13740	-31.80	20240112	8500	10.24	20240207	17330	-45.93	20230905	7850	19.36	20231031	3.62	N	251630	500	79 억	427025	N	N	88	N	N
144	20240404	100842	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9470	-90	5	-0.94	795353670	83270	79.12	9500	9680	9470	12420	6700	9560	9551.50	2.68	5011	9893	9726	9623	9456	9353	9675	9405	80	2860	500	6690	10	1	15942886	1510	50.91	1.22	12	0.52	186.00	7751.00	17330	20230905	-45.35	7850	20231031	20.64	13740	-31.08	20240112	8500	11.41	20240207	17330	-45.35	20230905	7850	20.64	20231031	3.62	N	251630	500	79 억	427025	N	N	88	N	N
145	20240404	090843	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9630	70	2	0.73	247628040	25938	24.65	9500	9680	9500	12420	6700	9560	9546.92	2.68	9508	9893	9726	9623	9456	9353	9675	9405	80	2860	500	6690	10	1	15942886	1535	51.77	1.24	12	0.16	186.00	7751.00	17330	20230905	-44.43	7850	20231031	22.68	13740	-29.91	20240112	8500	13.29	20240207	17330	-44.43	20230905	7850	22.68	20231031	3.62	N	251630	500	79 억	427025	N	N	88	N	N
146	20240403	160840	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9560	-230	5	-2.35	999573960	103779	62.69	9790	9790	9520	12720	6860	9790	9632.04	2.66	2434	10443	10116	9953	9626	9463	10035	9545	80	2930	500	6850	10	1	15942886	1524	51.40	1.23	12	0.65	186.00	7751.00	17330	20230905	-44.84	7850	20231031	21.78	13740	-30.42	20240112	8500	12.47	20240207	17330	-44.84	20230905	7850	21.78	20231031	3.48	N	251630	500	79 억	424482	N	N	88	N	N
147	20240403	150840	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9620	-170	5	-1.74	848432960	87981	53.15	9790	9790	9550	12720	6860	9790	9643.37	2.66	1579	10443	10116	9953	9626	9463	10035	9545	80	2930	500	6850	10	1	15942886	1534	51.72	1.24	12	0.55	186.00	7751.00	17330	20230905	-44.49	7850	20231031	22.55	13740	-29.99	20240112	8500	13.18	20240207	17330	-44.49	20230905	7850	22.55	20231031	3.48	N	251630	500	79 억	424482	N	N	100	N	N
148	20240403	140831	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9700	-90	5	-0.92	754288540	78211	47.25	9790	9790	9550	12720	6860	9790	9644.28	2.66	3257	10443	10116	9953	9626	9463	10035	9545	80	2930	500	6850	10	1	15942886	1546	52.15	1.25	12	0.49	186.00	7751.00	17330	20230905	-44.03	7850	20231031	23.57	13740	-29.40	20240112	8500	14.12	20240207	17330	-44.03	20230905	7850	23.57	20231031	3.48	N	251630	500	79 억	424482	N	N	100	N	N
149	20240403	130833	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9690	-100	5	-1.02	687971170	71402	43.13	9790	9790	9550	12720	6860	9790	9635.18	2.66	6887	10443	10116	9953	9626	9463	10035	9545	80	2930	500	6850	10	1	15942886	1545	52.10	1.25	12	0.45	186.00	7751.00	17330	20230905	-44.09	7850	20231031	23.44	13740	-29.48	20240112	8500	14.00	20240207	17330	-44.09	20230905	7850	23.44	20231031	3.48	N	251630	500	79 억	424482	N	N	100	N	N
150	20240403	120832	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9610	-180	5	-1.84	596514430	61922	37.41	9790	9790	9550	12720	6860	9790	9633.32	2.66	396	10443	10116	9953	9626	9463	10035	9545	80	2930	500	6850	10	1	15942886	1532	51.67	1.24	12	0.39	186.00	7751.00	17330	20230905	-44.55	7850	20231031	22.42	13740	-30.06	20240112	8500	13.06	20240207	17330	-44.55	20230905	7850	22.42	20231031	3.48	N	251630	500	79 억	424482	N	N	100	N	N
151	20240403	110836	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9610	-180	5	-1.84	499262290	51804	31.29	9790	9790	9550	12720	6860	9790	9637.52	2.66	2248	10443	10116	9953	9626	9463	10035	9545	80	2930	500	6850	10	1	15942886	1532	51.67	1.24	12	0.32	186.00	7751.00	17330	20230905	-44.55	7850	20231031	22.42	13740	-30.06	20240112	8500	13.06	20240207	17330	-44.55	20230905	7850	22.42	20231031	3.48	N	251630	500	79 억	424482	N	N	100	N	N
152	20240403	100835	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9670	-120	5	-1.23	374823720	38900	23.50	9790	9790	9550	12720	6860	9790	9635.57	2.66	3709	10443	10116	9953	9626	9463	10035	9545	80	2930	500	6850	10	1	15942886	1542	51.99	1.25	12	0.24	186.00	7751.00	17330	20230905	-44.20	7850	20231031	23.18	13740	-29.62	20240112	8500	13.76	20240207	17330	-44.20	20230905	7850	23.18	20231031	3.48	N	251630	500	79 억	424482	N	N	100	N	N
153	20240403	090836	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9690	-100	5	-1.02	119410710	12316	7.44	9790	9790	9600	12720	6860	9790	9695.58	2.66	-4078	10443	10116	9953	9626	9463	10035	9545	80	2930	500	6850	10	1	15942886	1545	52.10	1.25	12	0.08	186.00	7751.00	17330	20230905	-44.09	7850	20231031	23.44	13740	-29.48	20240112	8500	14.00	20240207	17330	-44.09	20230905	7850	23.44	20231031	3.48	N	251630	500	79 억	424482	N	N	100	N	N
154	20240402	160824	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9790	-510	5	-4.95	1640787240	165220	56.37	10280	10280	9790	13390	7210	10300	9930.93	2.80	-21318	10913	10606	10383	10076	9853	10495	9965	80	3090	500	7210	10	1	15942886	1561	52.63	1.26	12	1.04	186.00	7751.00	17330	20230905	-43.51	7850	20231031	24.71	13740	-28.75	20240112	8500	15.18	20240207	17330	-43.51	20230905	7850	24.71	20231031	3.56	N	251630	500	79 억	445800	N	N	100	N	N
155	20240402	150831	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9840	-460	5	-4.47	1534581970	154391	52.67	10280	10280	9800	13390	7210	10300	9939.57	2.80	-19282	10913	10606	10383	10076	9853	10495	9965	80	3090	500	7210	10	1	15942886	1569	52.90	1.27	12	0.97	186.00	7751.00	17330	20230905	-43.22	7850	20231031	25.35	13740	-28.38	20240112	8500	15.76	20240207	17330	-43.22	20230905	7850	25.35	20231031	3.56	N	251630	500	79 억	445800	N	N	21	N	N
156	20240402	140834	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9860	-440	5	-4.27	1316373750	132205	45.11	10280	10280	9850	13390	7210	10300	9957.06	2.80	-15881	10913	10606	10383	10076	9853	10495	9965	80	3090	500	7210	10	1	15942886	1572	53.01	1.27	12	0.83	186.00	7751.00	17330	20230905	-43.10	7850	20231031	25.61	13740	-28.24	20240112	8500	16.00	20240207	17330	-43.10	20230905	7850	25.61	20231031	3.56	N	251630	500	79 억	445800	N	N	21	N	N
157	20240402	130822	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9900	-400	5	-3.88	1149868140	115378	39.36	10280	10280	9850	13390	7210	10300	9966.09	2.80	-9501	10913	10606	10383	10076	9853	10495	9965	80	3090	500	7210	10	1	15942886	1578	53.23	1.28	12	0.72	186.00	7751.00	17330	20230905	-42.87	7850	20231031	26.11	13740	-27.95	20240112	8500	16.47	20240207	17330	-42.87	20230905	7850	26.11	20231031	3.56	N	251630	500	79 억	445800	N	N	21	N	N
158	20240402	120819	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9940	-360	5	-3.50	976330470	97920	33.41	10280	10280	9850	13390	7210	10300	9970.69	2.80	-1904	10913	10606	10383	10076	9853	10495	9965	80	3090	500	7210	10	1	15942886	1585	53.44	1.28	12	0.61	186.00	7751.00	17330	20230905	-42.64	7850	20231031	26.62	13740	-27.66	20240112	8500	16.94	20240207	17330	-42.64	20230905	7850	26.62	20231031	3.56	N	251630	500	79 억	445800	N	N	21	N	N
159	20240402	110822	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9890	-410	5	-3.98	837771280	83885	28.62	10280	10280	9890	13390	7210	10300	9987.13	2.80	-438	10913	10606	10383	10076	9853	10495	9965	80	3090	500	7210	10	1	15942886	1577	53.17	1.28	12	0.53	186.00	7751.00	17330	20230905	-42.93	7850	20231031	25.99	13740	-28.02	20240112	8500	16.35	20240207	17330	-42.93	20230905	7850	25.99	20231031	3.56	N	251630	500	79 억	445800	N	N	21	N	N
160	20240402	100824	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9970	-330	5	-3.20	571080130	57027	19.46	10280	10280	9930	13390	7210	10300	10014.19	2.80	2719	10913	10606	10383	10076	9853	10495	9965	80	3090	500	7210	10	1	15942886	1590	53.60	1.29	12	0.36	186.00	7751.00	17330	20230905	-42.47	7850	20231031	27.01	13740	-27.44	20240112	8500	17.29	20240207	17330	-42.47	20230905	7850	27.01	20231031	3.56	N	251630	500	79 억	445800	N	N	21	N	N
161	20240402	090822	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	10150	-150	5	-1.46	80475050	7951	2.71	10280	10280	10060	13390	7210	10300	10121.31	2.80	-202	10913	10606	10383	10076	9853	10495	9965	80	3090	500	7210	10	1	15942886	1618	54.57	1.31	12	0.05	186.00	7751.00	17330	20230905	-41.43	7850	20231031	29.30	13740	-26.13	20240112	8500	19.41	20240207	17330	-41.43	20230905	7850	29.30	20231031	3.56	N	251630	500	79 억	445800	N	N	21	N	N
162	20240401	160821	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	10300	190	2	1.88	3037650640	292956	159.18	10430	10690	10160	13140	7080	10110	10368.97	2.69	3962	10396	10252	10106	9962	9816	10180	9890	80	3030	500	7070	10	1	15942886	1642	55.38	1.33	12	1.84	186.00	7751.00	17330	20230905	-40.57	7850	20231031	31.21	13740	-25.04	20240112	8500	21.18	20240207	17330	-40.57	20230905	7850	31.21	20231031	3.71	N	251630	500	79 억	428543	N	N	21	N	N
163	20240401	150823	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	10190	80	2	0.79	2946449940	284048	154.34	10430	10690	10160	13140	7080	10110	10373.07	2.69	5862	10396	10252	10106	9962	9816	10180	9890	80	3030	500	7070	10	1	15942886	1625	54.78	1.31	12	1.78	186.00	7751.00	17330	20230905	-41.20	7850	20231031	29.81	13740	-25.84	20240112	8500	19.88	20240207	17330	-41.20	20230905	7850	29.81	20231031	3.71	N	251630	500	79 억	428543	N	N	0	N	N
164	20240401	140818	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	10190	80	2	0.79	2752686190	265029	144.01	10430	10690	10170	13140	7080	10110	10386.36	2.69	7840	10396	10252	10106	9962	9816	10180	9890	80	3030	500	7070	10	1	15942886	1625	54.78	1.31	12	1.66	186.00	7751.00	17330	20230905	-41.20	7850	20231031	29.81	13740	-25.84	20240112	8500	19.88	20240207	17330	-41.20	20230905	7850	29.81	20231031	3.71	N	251630	500	79 억	428543	N	N	0	N	N
165	20240401	130815	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	10230	120	2	1.19	2588996590	248999	135.30	10430	10690	10170	13140	7080	10110	10397.62	2.69	7664	10396	10252	10106	9962	9816	10180	9890	80	3030	500	7070	10	1	15942886	1631	55.00	1.32	12	1.56	186.00	7751.00	17330	20230905	-40.97	7850	20231031	30.32	13740	-25.55	20240112	8500	20.35	20240207	17330	-40.97	20230905	7850	30.32	20231031	3.71	N	251630	500	79 억	428543	N	N	0	N	N
166	20240401	120822	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	10200	90	2	0.89	2229250440	213809	116.18	10430	10690	10170	13140	7080	10110	10426.36	2.69	-1797	10396	10252	10106	9962	9816	10180	9890	80	3030	500	7070	10	1	15942886	1626	54.84	1.32	12	1.34	186.00	7751.00	17330	20230905	-41.14	7850	20231031	29.94	13740	-25.76	20240112	8500	20.00	20240207	17330	-41.14	20230905	7850	29.94	20231031	3.71	N	251630	500	79 억	428543	N	N	0	N	N
167	20240401	110821	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	10300	190	2	1.88	2027763830	194108	105.47	10430	10690	10170	13140	7080	10110	10446.58	2.69	-3255	10396	10252	10106	9962	9816	10180	9890	80	3030	500	7070	10	1	15942886	1642	55.38	1.33	12	1.22	186.00	7751.00	17330	20230905	-40.57	7850	20231031	31.21	13740	-25.04	20240112	8500	21.18	20240207	17330	-40.57	20230905	7850	31.21	20231031	3.71	N	251630	500	79 억	428543	N	N	0	N	N
168	20240401	100818	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	10400	290	2	2.87	1511668340	144022	78.26	10430	10690	10270	13140	7080	10110	10496.09	2.69	9612	10396	10252	10106	9962	9816	10180	9890	80	3030	500	7070	10	1	15942886	1658	55.91	1.34	12	0.90	186.00	7751.00	17330	20230905	-39.99	7850	20231031	32.48	13740	-24.31	20240112	8500	22.35	20240207	17330	-39.99	20230905	7850	32.48	20231031	3.71	N	251630	500	79 억	428543	N	N	0	N	N
169	20240401	090816	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	10460	350	2	3.46	743507330	70857	38.50	10430	10690	10270	13140	7080	10110	10493.07	2.69	-958	10396	10252	10106	9962	9816	10180	9890	80	3030	500	7070	10	1	15942886	1668	56.24	1.35	12	0.44	186.00	7751.00	17330	20230905	-39.64	7850	20231031	33.25	13740	-23.87	20240112	8500	23.06	20240207	17330	-39.64	20230905	7850	33.25	20231031	3.71	N	251630	500	79 억	428543	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History