KissMeData/049950/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

75 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	160530	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	30050	-350	5	-1.15	1603838900	53271	54.64	30300	30550	29850	39500	21300	30400	30107.22	1.92	-5576	31366	30882	30366	29882	29366	31125	30125	44	9100	500	21880	50	1	8817884	2650	74.94	1.87	12	0.60	401.00	16046.00	56000	20230802	-46.34	24400	20231031	23.16	35000	-14.14	20240102	25700	16.93	20240201	56000	-46.34	20230802	24400	23.16	20231031	5.30	N	049950	500	44 억	168997	N	N	7	N	N
3	20240430	150538	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29900	-500	5	-1.64	1485979600	49342	50.61	30300	30550	29850	39500	21300	30400	30115.92	1.92	-6036	31366	30882	30366	29882	29366	31125	30125	44	9100	500	21880	50	1	8817884	2637	74.56	1.86	12	0.56	401.00	16046.00	56000	20230802	-46.61	24400	20231031	22.54	35000	-14.57	20240102	25700	16.34	20240201	56000	-46.61	20230802	24400	22.54	20231031	5.30	N	049950	500	44 억	168997	N	N	7	N	N
4	20240430	140539	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	30100	-300	5	-0.99	1116836350	37021	37.97	30300	30550	30000	39500	21300	30400	30167.64	1.92	-3713	31366	30882	30366	29882	29366	31125	30125	44	9100	500	21880	50	1	8817884	2654	75.06	1.88	12	0.42	401.00	16046.00	56000	20230802	-46.25	24400	20231031	23.36	35000	-14.00	20240102	25700	17.12	20240201	56000	-46.25	20230802	24400	23.36	20231031	5.30	N	049950	500	44 억	168997	N	N	7	N	N
5	20240430	130538	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	30050	-350	5	-1.15	946993050	31375	32.18	30300	30550	30000	39500	21300	30400	30183.05	1.92	-2728	31366	30882	30366	29882	29366	31125	30125	44	9100	500	21880	50	1	8817884	2650	74.94	1.87	12	0.36	401.00	16046.00	56000	20230802	-46.34	24400	20231031	23.16	35000	-14.14	20240102	25700	16.93	20240201	56000	-46.34	20230802	24400	23.16	20231031	5.30	N	049950	500	44 억	168997	N	N	7	N	N
6	20240430	120538	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	30050	-350	5	-1.15	878901950	29113	29.86	30300	30550	30000	39500	21300	30400	30189.33	1.92	-2189	31366	30882	30366	29882	29366	31125	30125	44	9100	500	21880	50	1	8817884	2650	74.94	1.87	12	0.33	401.00	16046.00	56000	20230802	-46.34	24400	20231031	23.16	35000	-14.14	20240102	25700	16.93	20240201	56000	-46.34	20230802	24400	23.16	20231031	5.30	N	049950	500	44 억	168997	N	N	7	N	N
7	20240430	110536	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	30000	-400	5	-1.32	774705900	25645	26.30	30300	30550	30000	39500	21300	30400	30208.85	1.92	-2000	31366	30882	30366	29882	29366	31125	30125	44	9100	500	21880	50	1	8817884	2645	74.81	1.87	12	0.29	401.00	16046.00	56000	20230802	-46.43	24400	20231031	22.95	35000	-14.29	20240102	25700	16.73	20240201	56000	-46.43	20230802	24400	22.95	20231031	5.30	N	049950	500	44 억	168997	N	N	7	N	N
8	20240430	100536	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	30250	-150	5	-0.49	543569600	17959	18.42	30300	30550	30150	39500	21300	30400	30267.25	1.92	-386	31366	30882	30366	29882	29366	31125	30125	44	9100	500	21880	50	1	8817884	2667	75.44	1.89	12	0.20	401.00	16046.00	56000	20230802	-45.98	24400	20231031	23.98	35000	-13.57	20240102	25700	17.70	20240201	56000	-45.98	20230802	24400	23.98	20231031	5.30	N	049950	500	44 억	168997	N	N	7	N	N
9	20240430	090545	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	30200	-200	5	-0.66	176950950	5847	6.00	30300	30550	30150	39500	21300	30400	30263.55	1.92	-1299	31366	30882	30366	29882	29366	31125	30125	44	9100	500	21880	50	1	8817884	2663	75.31	1.88	12	0.07	401.00	16046.00	56000	20230802	-46.07	24400	20231031	23.77	35000	-13.71	20240102	25700	17.51	20240201	56000	-46.07	20230802	24400	23.77	20231031	5.30	N	049950	500	44 억	168997	N	N	7	N	N
10	20240429	160526	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	30400	550	2	1.84	2914883650	95993	106.14	30150	30850	29850	38800	20900	29850	30365.53	1.88	-1452	31116	30482	30066	29432	29016	30275	29225	44	8950	500	21490	50	1	8817884	2681	75.81	1.89	12	1.09	401.00	16046.00	56000	20230802	-45.71	24400	20231031	24.59	35000	-13.14	20240102	25700	18.29	20240201	56000	-45.71	20230802	24400	24.59	20231031	5.30	N	049950	500	44 억	165667	N	N	7	N	N
11	20240429	150537	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	30550	700	2	2.35	2771218950	91278	100.93	30150	30850	29850	38800	20900	29850	30360.21	1.88	-983	31116	30482	30066	29432	29016	30275	29225	44	8950	500	21490	50	1	8817884	2694	76.18	1.90	12	1.04	401.00	16046.00	56000	20230802	-45.45	24400	20231031	25.20	35000	-12.71	20240102	25700	18.87	20240201	56000	-45.45	20230802	24400	25.20	20231031	5.30	N	049950	500	44 억	165667	N	N	0	N	N
12	20240429	140517	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	30650	800	2	2.68	2381878000	78533	86.84	30150	30850	29850	38800	20900	29850	30329.64	1.88	1227	31116	30482	30066	29432	29016	30275	29225	44	8950	500	21490	50	1	8817884	2703	76.43	1.91	12	0.89	401.00	16046.00	56000	20230802	-45.27	24400	20231031	25.61	35000	-12.43	20240102	25700	19.26	20240201	56000	-45.27	20230802	24400	25.61	20231031	5.30	N	049950	500	44 억	165667	N	N	0	N	N
13	20240429	130536	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	30300	450	2	1.51	1468842750	48697	53.85	30150	30450	29850	38800	20900	29850	30162.90	1.88	-395	31116	30482	30066	29432	29016	30275	29225	44	8950	500	21490	50	1	8817884	2672	75.56	1.89	12	0.55	401.00	16046.00	56000	20230802	-45.89	24400	20231031	24.18	35000	-13.43	20240102	25700	17.90	20240201	56000	-45.89	20230802	24400	24.18	20231031	5.30	N	049950	500	44 억	165667	N	N	0	N	N
14	20240429	120535	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	30150	300	2	1.01	1306897300	43347	47.93	30150	30450	29850	38800	20900	29850	30149.66	1.88	281	31116	30482	30066	29432	29016	30275	29225	44	8950	500	21490	50	1	8817884	2659	75.19	1.88	12	0.49	401.00	16046.00	56000	20230802	-46.16	24400	20231031	23.57	35000	-13.86	20240102	25700	17.32	20240201	56000	-46.16	20230802	24400	23.57	20231031	5.30	N	049950	500	44 억	165667	N	N	0	N	N
15	20240429	110523	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	30250	400	2	1.34	1040669100	34562	38.22	30150	30400	29850	38800	20900	29850	30110.21	1.88	-1474	31116	30482	30066	29432	29016	30275	29225	44	8950	500	21490	50	1	8817884	2667	75.44	1.89	12	0.39	401.00	16046.00	56000	20230802	-45.98	24400	20231031	23.98	35000	-13.57	20240102	25700	17.70	20240201	56000	-45.98	20230802	24400	23.98	20231031	5.30	N	049950	500	44 억	165667	N	N	0	N	N
16	20240429	100536	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	30000	150	2	0.50	714829850	23715	26.22	30150	30400	29900	38800	20900	29850	30142.52	1.88	-2607	31116	30482	30066	29432	29016	30275	29225	44	8950	500	21490	50	1	8817884	2645	74.81	1.87	12	0.27	401.00	16046.00	56000	20230802	-46.43	24400	20231031	22.95	35000	-14.29	20240102	25700	16.73	20240201	56000	-46.43	20230802	24400	22.95	20231031	5.30	N	049950	500	44 억	165667	N	N	0	N	N
17	20240429	090536	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	30350	500	2	1.68	165520550	5473	6.05	30150	30400	30150	38800	20900	29850	30243.11	1.88	-848	31116	30482	30066	29432	29016	30275	29225	44	8950	500	21490	50	1	8817884	2676	75.69	1.89	12	0.06	401.00	16046.00	56000	20230802	-45.80	24400	20231031	24.39	35000	-13.29	20240102	25700	18.09	20240201	56000	-45.80	20230802	24400	24.39	20231031	5.30	N	049950	500	44 억	165667	N	N	0	N	N
18	20240426	160534	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29850	150	2	0.51	2665284450	88849	71.56	30350	30700	29650	38600	20800	29700	29997.95	1.96	-10886	31666	30682	30166	29182	28666	30425	28925	44	8900	500	21380	50	1	8817884	2632	74.44	1.86	12	1.01	401.00	16046.00	56000	20230802	-46.70	24400	20231031	22.34	35000	-14.71	20240102	25700	16.15	20240201	56000	-46.70	20230802	24400	22.34	20231031	5.54	N	049950	500	44 억	172851	N	N	0	N	N
19	20240426	150534	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29650	-50	5	-0.17	2486683650	82858	66.74	30350	30700	29650	38600	20800	29700	30011.39	1.96	-9577	31666	30682	30166	29182	28666	30425	28925	44	8900	500	21380	50	1	8817884	2615	73.94	1.85	12	0.94	401.00	16046.00	56000	20230802	-47.05	24400	20231031	21.52	35000	-15.29	20240102	25700	15.37	20240201	56000	-47.05	20230802	24400	21.52	20231031	5.54	N	049950	500	44 억	172851	N	N	0	N	N
20	20240426	140532	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29750	50	2	0.17	2071205950	68885	55.48	30350	30700	29650	38600	20800	29700	30067.59	1.96	-9171	31666	30682	30166	29182	28666	30425	28925	44	8900	500	21380	50	1	8817884	2623	74.19	1.85	12	0.78	401.00	16046.00	56000	20230802	-46.88	24400	20231031	21.93	35000	-15.00	20240102	25700	15.76	20240201	56000	-46.88	20230802	24400	21.93	20231031	5.54	N	049950	500	44 억	172851	N	N	0	N	N
21	20240426	130532	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29750	50	2	0.17	1818699100	60398	48.65	30350	30700	29650	38600	20800	29700	30111.91	1.96	-6031	31666	30682	30166	29182	28666	30425	28925	44	8900	500	21380	50	1	8817884	2623	74.19	1.85	12	0.68	401.00	16046.00	56000	20230802	-46.88	24400	20231031	21.93	35000	-15.00	20240102	25700	15.76	20240201	56000	-46.88	20230802	24400	21.93	20231031	5.54	N	049950	500	44 억	172851	N	N	0	N	N
22	20240426	120532	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	30000	300	2	1.01	1623104450	53842	43.37	30350	30700	29650	38600	20800	29700	30145.69	1.96	-6328	31666	30682	30166	29182	28666	30425	28925	44	8900	500	21380	50	1	8817884	2645	74.81	1.87	12	0.61	401.00	16046.00	56000	20230802	-46.43	24400	20231031	22.95	35000	-14.29	20240102	25700	16.73	20240201	56000	-46.43	20230802	24400	22.95	20231031	5.54	N	049950	500	44 억	172851	N	N	0	N	N
23	20240426	110532	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	30000	300	2	1.01	1470289950	48749	39.26	30350	30700	29650	38600	20800	29700	30160.41	1.96	-7998	31666	30682	30166	29182	28666	30425	28925	44	8900	500	21380	50	1	8817884	2645	74.81	1.87	12	0.55	401.00	16046.00	56000	20230802	-46.43	24400	20231031	22.95	35000	-14.29	20240102	25700	16.73	20240201	56000	-46.43	20230802	24400	22.95	20231031	5.54	N	049950	500	44 억	172851	N	N	0	N	N
24	20240426	100532	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29950	250	2	0.84	1015640500	33514	26.99	30350	30700	29850	38600	20800	29700	30304.96	1.96	-7770	31666	30682	30166	29182	28666	30425	28925	44	8900	500	21380	50	1	8817884	2641	74.69	1.87	12	0.38	401.00	16046.00	56000	20230802	-46.52	24400	20231031	22.75	35000	-14.43	20240102	25700	16.54	20240201	56000	-46.52	20230802	24400	22.75	20231031	5.54	N	049950	500	44 억	172851	N	N	0	N	N
25	20240426	090535	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	30250	550	2	1.85	159514450	5285	4.26	30350	30400	29850	38600	20800	29700	30182.49	1.96	-1776	31666	30682	30166	29182	28666	30425	28925	44	8900	500	21380	50	1	8817884	2667	75.44	1.89	12	0.06	401.00	16046.00	56000	20230802	-45.98	24400	20231031	23.98	35000	-13.57	20240102	25700	17.70	20240201	56000	-45.98	20230802	24400	23.98	20231031	5.54	N	049950	500	44 억	172851	N	N	0	N	N
26	20240425	160529	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29700	-500	5	-1.66	3751559850	123775	33.30	30200	31150	29650	39250	21150	30200	30310.60	2.06	-12829	32566	31382	29816	28632	27066	31975	29225	44	9050	500	21740	50	1	8817884	2619	74.06	1.85	12	1.40	401.00	16046.00	56000	20230802	-46.96	24400	20231031	21.72	35000	-15.14	20240102	25700	15.56	20240201	56000	-46.96	20230802	24400	21.72	20231031	5.62	N	049950	500	44 억	181259	N	N	2	N	N
27	20240425	150533	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29750	-450	5	-1.49	3569168100	117639	31.65	30200	31150	29650	39250	21150	30200	30340.02	2.06	-12830	32566	31382	29816	28632	27066	31975	29225	44	9050	500	21740	50	1	8817884	2623	74.19	1.85	12	1.33	401.00	16046.00	56000	20230802	-46.88	24400	20231031	21.93	35000	-15.00	20240102	25700	15.76	20240201	56000	-46.88	20230802	24400	21.93	20231031	5.62	N	049950	500	44 억	181259	N	N	2	N	N
28	20240425	140530	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29950	-250	5	-0.83	3239925350	106581	28.68	30200	31150	29850	39250	21150	30200	30398.73	2.06	-9593	32566	31382	29816	28632	27066	31975	29225	44	9050	500	21740	50	1	8817884	2641	74.69	1.87	12	1.21	401.00	16046.00	56000	20230802	-46.52	24400	20231031	22.75	35000	-14.43	20240102	25700	16.54	20240201	56000	-46.52	20230802	24400	22.75	20231031	5.62	N	049950	500	44 억	181259	N	N	2	N	N
29	20240425	130532	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29950	-250	5	-0.83	3096646350	101798	27.39	30200	31150	29850	39250	21150	30200	30419.54	2.06	-8061	32566	31382	29816	28632	27066	31975	29225	44	9050	500	21740	50	1	8817884	2641	74.69	1.87	12	1.15	401.00	16046.00	56000	20230802	-46.52	24400	20231031	22.75	35000	-14.43	20240102	25700	16.54	20240201	56000	-46.52	20230802	24400	22.75	20231031	5.62	N	049950	500	44 억	181259	N	N	2	N	N
30	20240425	120529	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	30200	0	3	0.00	2943543700	96691	26.02	30200	31150	29850	39250	21150	30200	30442.81	2.06	-6977	32566	31382	29816	28632	27066	31975	29225	44	9050	500	21740	50	1	8817884	2663	75.31	1.88	12	1.10	401.00	16046.00	56000	20230802	-46.07	24400	20231031	23.77	35000	-13.71	20240102	25700	17.51	20240201	56000	-46.07	20230802	24400	23.77	20231031	5.62	N	049950	500	44 억	181259	N	N	2	N	N
31	20240425	110530	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29900	-300	5	-0.99	2804005300	92056	24.77	30200	31150	29850	39250	21150	30200	30459.81	2.06	-6404	32566	31382	29816	28632	27066	31975	29225	44	9050	500	21740	50	1	8817884	2637	74.56	1.86	12	1.04	401.00	16046.00	56000	20230802	-46.61	24400	20231031	22.54	35000	-14.57	20240102	25700	16.34	20240201	56000	-46.61	20230802	24400	22.54	20231031	5.62	N	049950	500	44 억	181259	N	N	2	N	N
32	20240425	100530	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	30400	200	2	0.66	2121282550	69352	18.66	30200	31150	29850	39250	21150	30200	30587.24	2.06	-7293	32566	31382	29816	28632	27066	31975	29225	44	9050	500	21740	50	1	8817884	2681	75.81	1.89	12	0.79	401.00	16046.00	56000	20230802	-45.71	24400	20231031	24.59	35000	-13.14	20240102	25700	18.29	20240201	56000	-45.71	20230802	24400	24.59	20231031	5.62	N	049950	500	44 억	181259	N	N	2	N	N
33	20240425	090532	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	30050	-150	5	-0.50	319917400	10609	2.85	30200	30350	29850	39250	21150	30200	30155.24	2.06	-4870	32566	31382	29816	28632	27066	31975	29225	44	9050	500	21740	50	1	8817884	2650	74.94	1.87	12	0.12	401.00	16046.00	56000	20230802	-46.34	24400	20231031	23.16	35000	-14.14	20240102	25700	16.93	20240201	56000	-46.34	20230802	24400	23.16	20231031	5.62	N	049950	500	44 억	181259	N	N	2	N	N
34	20240424	160529	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	30200	2300	2	8.24	11109986950	368895	651.22	28300	31000	28250	36250	19550	27900	30116.92	1.22	83108	29033	28466	28133	27566	27233	28300	27400	44	8350	500	20080	50	1	8817884	2663	75.31	1.88	12	4.18	401.00	16046.00	56000	20230802	-46.07	24400	20231031	23.77	35000	-13.71	20240102	25700	17.51	20240201	56000	-46.07	20230802	24400	23.77	20231031	5.79	N	049950	500	44 억	107388	N	N	2	N	N
35	20240424	150528	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	30300	2400	2	8.60	10782388250	358056	632.08	28300	31000	28250	36250	19550	27900	30113.69	1.22	81303	29033	28466	28133	27566	27233	28300	27400	44	8350	500	20080	50	1	8817884	2672	75.56	1.89	12	4.06	401.00	16046.00	56000	20230802	-45.89	24400	20231031	24.18	35000	-13.43	20240102	25700	17.90	20240201	56000	-45.89	20230802	24400	24.18	20231031	5.79	N	049950	500	44 억	107388	N	N	1	N	N
36	20240424	140528	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	30350	2450	2	8.78	10321410650	342829	605.20	28300	31000	28250	36250	19550	27900	30106.59	1.22	79895	29033	28466	28133	27566	27233	28300	27400	44	8350	500	20080	50	1	8817884	2676	75.69	1.89	12	3.89	401.00	16046.00	56000	20230802	-45.80	24400	20231031	24.39	35000	-13.29	20240102	25700	18.09	20240201	56000	-45.80	20230802	24400	24.39	20231031	5.79	N	049950	500	44 억	107388	N	N	1	N	N
37	20240424	130533	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	30500	2600	2	9.32	9789812100	325331	574.31	28300	31000	28250	36250	19550	27900	30091.85	1.22	74318	29033	28466	28133	27566	27233	28300	27400	44	8350	500	20080	50	1	8817884	2689	76.06	1.90	12	3.69	401.00	16046.00	56000	20230802	-45.54	24400	20231031	25.00	35000	-12.86	20240102	25700	18.68	20240201	56000	-45.54	20230802	24400	25.00	20231031	5.79	N	049950	500	44 억	107388	N	N	1	N	N
38	20240424	120529	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	30450	2550	2	9.14	4963042700	168219	296.96	28300	30500	28250	36250	19550	27900	29503.46	1.22	51480	29033	28466	28133	27566	27233	28300	27400	44	8350	500	20080	50	1	8817884	2685	75.94	1.90	12	1.91	401.00	16046.00	56000	20230802	-45.62	24400	20231031	24.80	35000	-13.00	20240102	25700	18.48	20240201	56000	-45.62	20230802	24400	24.80	20231031	5.79	N	049950	500	44 억	107388	N	N	1	N	N
39	20240424	110527	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29350	1450	2	5.20	2451106400	84492	149.16	28300	29750	28250	36250	19550	27900	29009.92	1.22	14552	29033	28466	28133	27566	27233	28300	27400	44	8350	500	20080	50	1	8817884	2588	73.19	1.83	12	0.96	401.00	16046.00	56000	20230802	-47.59	24400	20231031	20.29	35000	-16.14	20240102	25700	14.20	20240201	56000	-47.59	20230802	24400	20.29	20231031	5.79	N	049950	500	44 억	107388	N	N	1	N	N
40	20240424	100527	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	28650	750	2	2.69	684355000	23993	42.36	28300	28750	28250	36250	19550	27900	28523.11	1.22	6985	29033	28466	28133	27566	27233	28300	27400	44	8350	500	20080	50	1	8817884	2526	71.45	1.79	12	0.27	401.00	16046.00	56000	20230802	-48.84	24400	20231031	17.42	35000	-18.14	20240102	25700	11.48	20240201	56000	-48.84	20230802	24400	17.42	20231031	5.79	N	049950	500	44 억	107388	N	N	1	N	N
41	20240424	090529	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	28450	550	2	1.97	106903600	3762	6.64	28300	28550	28250	36250	19550	27900	28416.69	1.22	1099	29033	28466	28133	27566	27233	28300	27400	44	8350	500	20080	50	1	8817884	2509	70.95	1.77	12	0.04	401.00	16046.00	56000	20230802	-49.20	24400	20231031	16.60	35000	-18.71	20240102	25700	10.70	20240201	56000	-49.20	20230802	24400	16.60	20231031	5.79	N	049950	500	44 억	107388	N	N	1	N	N
42	20240423	160510	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	27900	50	2	0.18	1584666100	56287	74.15	28400	28700	27800	36200	19500	27850	28153.61	1.26	-2336	28416	28132	27816	27532	27216	28275	27675	44	8350	500	20050	50	1	8817884	2460	69.58	1.74	12	0.64	401.00	16046.00	56000	20230802	-50.18	24400	20231031	14.34	35000	-20.29	20240102	25700	8.56	20240201	56000	-50.18	20230802	24400	14.34	20231031	5.86	N	049950	500	44 억	111045	N	N	1	N	N
43	20240423	150527	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	27900	50	2	0.18	1453245650	51572	67.94	28400	28700	27800	36200	19500	27850	28179.07	1.26	-2355	28416	28132	27816	27532	27216	28275	27675	44	8350	500	20050	50	1	8817884	2460	69.58	1.74	12	0.58	401.00	16046.00	56000	20230802	-50.18	24400	20231031	14.34	35000	-20.29	20240102	25700	8.56	20240201	56000	-50.18	20230802	24400	14.34	20231031	5.86	N	049950	500	44 억	111045	N	N	17	N	N
44	20240423	140528	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	27850	0	3	0.00	1270394750	45019	59.31	28400	28700	27800	36200	19500	27850	28219.22	1.26	-1668	28416	28132	27816	27532	27216	28275	27675	44	8350	500	20050	50	1	8817884	2456	69.45	1.74	12	0.51	401.00	16046.00	56000	20230802	-50.27	24400	20231031	14.14	35000	-20.43	20240102	25700	8.37	20240201	56000	-50.27	20230802	24400	14.14	20231031	5.86	N	049950	500	44 억	111045	N	N	17	N	N
45	20240423	130525	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	28000	150	2	0.54	1174524750	41580	54.78	28400	28700	27800	36200	19500	27850	28247.51	1.26	-1463	28416	28132	27816	27532	27216	28275	27675	44	8350	500	20050	50	1	8817884	2469	69.83	1.74	12	0.47	401.00	16046.00	56000	20230802	-50.00	24400	20231031	14.75	35000	-20.00	20240102	25700	8.95	20240201	56000	-50.00	20230802	24400	14.75	20231031	5.86	N	049950	500	44 억	111045	N	N	17	N	N
46	20240423	120525	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	27950	100	2	0.36	990310750	34976	46.08	28400	28700	27900	36200	19500	27850	28314.23	1.26	-1285	28416	28132	27816	27532	27216	28275	27675	44	8350	500	20050	50	1	8817884	2465	69.70	1.74	12	0.40	401.00	16046.00	56000	20230802	-50.09	24400	20231031	14.55	35000	-20.14	20240102	25700	8.75	20240201	56000	-50.09	20230802	24400	14.55	20231031	5.86	N	049950	500	44 억	111045	N	N	17	N	N
47	20240423	110525	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	28000	150	2	0.54	891792650	31458	41.44	28400	28700	27900	36200	19500	27850	28348.95	1.26	-1515	28416	28132	27816	27532	27216	28275	27675	44	8350	500	20050	50	1	8817884	2469	69.83	1.74	12	0.36	401.00	16046.00	56000	20230802	-50.00	24400	20231031	14.75	35000	-20.00	20240102	25700	8.95	20240201	56000	-50.00	20230802	24400	14.75	20231031	5.86	N	049950	500	44 억	111045	N	N	17	N	N
48	20240423	100526	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	28200	350	2	1.26	724900650	25512	33.61	28400	28700	28150	36200	19500	27850	28414.48	1.26	229	28416	28132	27816	27532	27216	28275	27675	44	8350	500	20050	50	1	8817884	2487	70.32	1.76	12	0.29	401.00	16046.00	56000	20230802	-49.64	24400	20231031	15.57	35000	-19.43	20240102	25700	9.73	20240201	56000	-49.64	20230802	24400	15.57	20231031	5.86	N	049950	500	44 억	111045	N	N	17	N	N
49	20240423	090526	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	28600	750	2	2.69	258243200	9075	11.96	28400	28600	28300	36200	19500	27850	28457.69	1.26	1701	28416	28132	27816	27532	27216	28275	27675	44	8350	500	20050	50	1	8817884	2522	71.32	1.78	12	0.10	401.00	16046.00	56000	20230802	-48.93	24400	20231031	17.21	35000	-18.29	20240102	25700	11.28	20240201	56000	-48.93	20230802	24400	17.21	20231031	5.86	N	049950	500	44 억	111045	N	N	17	N	N
50	20240422	160525	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	27850	0	3	0.00	2095502250	75303	37.04	27550	28100	27500	36200	19500	27850	27827.58	1.19	6113	30550	29200	28150	26800	25750	28675	26275	44	8350	500	20050	50	1	8817884	2456	69.45	1.74	12	0.85	401.00	16046.00	56000	20230802	-50.27	24400	20231031	14.14	35000	-20.43	20240102	25700	8.37	20240201	56000	-50.27	20230802	24400	14.14	20231031	5.85	N	049950	500	44 억	104932	N	N	17	N	N
51	20240422	150524	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	28000	150	2	0.54	2001616000	71942	35.38	27550	28100	27500	36200	19500	27850	27822.61	1.19	4813	30550	29200	28150	26800	25750	28675	26275	44	8350	500	20050	50	1	8817884	2469	69.83	1.74	12	0.82	401.00	16046.00	56000	20230802	-50.00	24400	20231031	14.75	35000	-20.00	20240102	25700	8.95	20240201	56000	-50.00	20230802	24400	14.75	20231031	5.85	N	049950	500	44 억	104932	N	N	36	N	N
52	20240422	140523	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	27850	0	3	0.00	1524516000	54763	26.93	27550	28100	27500	36200	19500	27850	27838.42	1.19	878	30550	29200	28150	26800	25750	28675	26275	44	8350	500	20050	50	1	8817884	2456	69.45	1.74	12	0.62	401.00	16046.00	56000	20230802	-50.27	24400	20231031	14.14	35000	-20.43	20240102	25700	8.37	20240201	56000	-50.27	20230802	24400	14.14	20231031	5.85	N	049950	500	44 억	104932	N	N	36	N	N
53	20240422	130522	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	27750	-100	5	-0.36	1210155700	43472	21.38	27550	28100	27500	36200	19500	27850	27837.57	1.19	-176	30550	29200	28150	26800	25750	28675	26275	44	8350	500	20050	50	1	8817884	2447	69.20	1.73	12	0.49	401.00	16046.00	56000	20230802	-50.45	24400	20231031	13.73	35000	-20.71	20240102	25700	7.98	20240201	56000	-50.45	20230802	24400	13.73	20231031	5.85	N	049950	500	44 억	104932	N	N	36	N	N
54	20240422	120523	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	27850	0	3	0.00	948276250	34046	16.74	27550	28100	27500	36200	19500	27850	27852.80	1.19	151	30550	29200	28150	26800	25750	28675	26275	44	8350	500	20050	50	1	8817884	2456	69.45	1.74	12	0.39	401.00	16046.00	56000	20230802	-50.27	24400	20231031	14.14	35000	-20.43	20240102	25700	8.37	20240201	56000	-50.27	20230802	24400	14.14	20231031	5.85	N	049950	500	44 억	104932	N	N	36	N	N
55	20240422	110522	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	27800	-50	5	-0.18	860431200	30883	15.19	27550	28100	27500	36200	19500	27850	27861.02	1.19	371	30550	29200	28150	26800	25750	28675	26275	44	8350	500	20050	50	1	8817884	2451	69.33	1.73	12	0.35	401.00	16046.00	56000	20230802	-50.36	24400	20231031	13.93	35000	-20.57	20240102	25700	8.17	20240201	56000	-50.36	20230802	24400	13.93	20231031	5.85	N	049950	500	44 억	104932	N	N	36	N	N
56	20240422	100523	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	28050	200	2	0.72	653321350	23461	11.54	27550	28050	27500	36200	19500	27850	27847.12	1.19	569	30550	29200	28150	26800	25750	28675	26275	44	8350	500	20050	50	1	8817884	2473	69.95	1.75	12	0.27	401.00	16046.00	56000	20230802	-49.91	24400	20231031	14.96	35000	-19.86	20240102	25700	9.14	20240201	56000	-49.91	20230802	24400	14.96	20231031	5.85	N	049950	500	44 억	104932	N	N	36	N	N
57	20240422	090523	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	27750	-100	5	-0.36	126528950	4559	2.24	27550	28000	27500	36200	19500	27850	27752.47	1.19	-1232	30550	29200	28150	26800	25750	28675	26275	44	8350	500	20050	50	1	8817884	2447	69.20	1.73	12	0.05	401.00	16046.00	56000	20230802	-50.45	24400	20231031	13.73	35000	-20.71	20240102	25700	7.98	20240201	56000	-50.45	20230802	24400	13.73	20231031	5.85	N	049950	500	44 억	104932	N	N	36	N	N
58	20240419	160501	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	27850	-1700	5	-5.75	5656871350	201940	248.57	29500	29500	27100	38400	20700	29550	28009.84	1.52	-29084	30183	29866	29233	28916	28283	30025	29075	44	8850	500	21270	50	1	8817884	2456	69.45	1.74	12	2.29	401.00	16046.00	56000	20230802	-50.27	24400	20231031	14.14	35000	-20.43	20240102	25700	8.37	20240201	56000	-50.27	20230802	24400	14.14	20231031	5.93	N	049950	500	44 억	133969	N	N	36	N	N
59	20240419	150505	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	27850	-1700	5	-5.75	5491298000	195997	241.25	29500	29500	27100	38400	20700	29550	28014.08	1.52	-28314	30183	29866	29233	28916	28283	30025	29075	44	8850	500	21270	50	1	8817884	2456	69.45	1.74	12	2.22	401.00	16046.00	56000	20230802	-50.27	24400	20231031	14.14	35000	-20.43	20240102	25700	8.37	20240201	56000	-50.27	20230802	24400	14.14	20231031	5.93	N	049950	500	44 억	133969	N	N	0	N	N
60	20240419	140500	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	27850	-1700	5	-5.75	5091749350	181663	223.61	29500	29500	27100	38400	20700	29550	28025.14	1.52	-28150	30183	29866	29233	28916	28283	30025	29075	44	8850	500	21270	50	1	8817884	2456	69.45	1.74	12	2.06	401.00	16046.00	56000	20230802	-50.27	24400	20231031	14.14	35000	-20.43	20240102	25700	8.37	20240201	56000	-50.27	20230802	24400	14.14	20231031	5.93	N	049950	500	44 억	133969	N	N	0	N	N
61	20240419	130502	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	27950	-1600	5	-5.41	4739279550	169015	208.04	29500	29500	27100	38400	20700	29550	28036.96	1.52	-26269	30183	29866	29233	28916	28283	30025	29075	44	8850	500	21270	50	1	8817884	2465	69.70	1.74	12	1.92	401.00	16046.00	56000	20230802	-50.09	24400	20231031	14.55	35000	-20.14	20240102	25700	8.75	20240201	56000	-50.09	20230802	24400	14.55	20231031	5.93	N	049950	500	44 억	133969	N	N	0	N	N
62	20240419	120459	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	27550	-2000	5	-6.77	4223485700	150463	185.20	29500	29500	27100	38400	20700	29550	28065.93	1.52	-20171	30183	29866	29233	28916	28283	30025	29075	44	8850	500	21270	50	1	8817884	2429	68.70	1.72	12	1.71	401.00	16046.00	56000	20230802	-50.80	24400	20231031	12.91	35000	-21.29	20240102	25700	7.20	20240201	56000	-50.80	20230802	24400	12.91	20231031	5.93	N	049950	500	44 억	133969	N	N	0	N	N
63	20240419	110504	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	27650	-1900	5	-6.43	3033018100	107071	131.79	29500	29500	27600	38400	20700	29550	28322.52	1.52	-23590	30183	29866	29233	28916	28283	30025	29075	44	8850	500	21270	50	1	8817884	2438	68.95	1.72	12	1.21	401.00	16046.00	56000	20230802	-50.63	24400	20231031	13.32	35000	-21.00	20240102	25700	7.59	20240201	56000	-50.63	20230802	24400	13.32	20231031	5.93	N	049950	500	44 억	133969	N	N	0	N	N
64	20240419	100503	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	28450	-1100	5	-3.72	1544046400	53950	66.41	29500	29500	28000	38400	20700	29550	28612.92	1.52	-9541	30183	29866	29233	28916	28283	30025	29075	44	8850	500	21270	50	1	8817884	2509	70.95	1.77	12	0.61	401.00	16046.00	56000	20230802	-49.20	24400	20231031	16.60	35000	-18.71	20240102	25700	10.70	20240201	56000	-49.20	20230802	24400	16.60	20231031	5.93	N	049950	500	44 억	133969	N	N	0	N	N
65	20240419	090459	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29100	-450	5	-1.52	133890100	4567	5.62	29500	29500	29100	38400	20700	29550	29294.17	1.52	-101	30183	29866	29233	28916	28283	30025	29075	44	8850	500	21270	50	1	8817884	2566	72.57	1.81	12	0.05	401.00	16046.00	56000	20230802	-48.04	24400	20231031	19.26	35000	-16.86	20240102	25700	13.23	20240201	56000	-48.04	20230802	24400	19.26	20231031	5.93	N	049950	500	44 억	133969	N	N	0	N	N
66	20240418	160458	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29550	600	2	2.07	2344347000	80190	78.19	28650	29550	28600	37600	20300	28950	29233.56	1.37	12892	30016	29482	29166	28632	28316	29325	28475	44	8650	500	20840	50	1	8817884	2606	73.69	1.84	12	0.91	401.00	16046.00	56000	20230802	-47.23	24400	20231031	21.11	35000	-15.57	20240102	25700	14.98	20240201	56000	-47.23	20230802	24400	21.11	20231031	5.84	N	049950	500	44 억	121075	N	N	1	N	N
67	20240418	150459	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29350	400	2	1.38	1961744850	67194	65.52	28650	29550	28600	37600	20300	28950	29195.43	1.37	12127	30016	29482	29166	28632	28316	29325	28475	44	8650	500	20840	50	1	8817884	2588	73.19	1.83	12	0.76	401.00	16046.00	56000	20230802	-47.59	24400	20231031	20.29	35000	-16.14	20240102	25700	14.20	20240201	56000	-47.59	20230802	24400	20.29	20231031	5.84	N	049950	500	44 억	121075	N	N	1	N	N
68	20240418	140502	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29150	200	2	0.69	1673853150	57354	55.92	28650	29550	28600	37600	20300	28950	29184.81	1.37	10454	30016	29482	29166	28632	28316	29325	28475	44	8650	500	20840	50	1	8817884	2570	72.69	1.82	12	0.65	401.00	16046.00	56000	20230802	-47.95	24400	20231031	19.47	35000	-16.71	20240102	25700	13.42	20240201	56000	-47.95	20230802	24400	19.47	20231031	5.84	N	049950	500	44 억	121075	N	N	1	N	N
69	20240418	130500	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29150	200	2	0.69	1442792100	49415	48.18	28650	29550	28600	37600	20300	28950	29197.71	1.37	8532	30016	29482	29166	28632	28316	29325	28475	44	8650	500	20840	50	1	8817884	2570	72.69	1.82	12	0.56	401.00	16046.00	56000	20230802	-47.95	24400	20231031	19.47	35000	-16.71	20240102	25700	13.42	20240201	56000	-47.95	20230802	24400	19.47	20231031	5.84	N	049950	500	44 억	121075	N	N	1	N	N
70	20240418	120459	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29200	250	2	0.86	1247939650	42745	41.68	28650	29550	28600	37600	20300	28950	29195.28	1.37	7752	30016	29482	29166	28632	28316	29325	28475	44	8650	500	20840	50	1	8817884	2575	72.82	1.82	12	0.48	401.00	16046.00	56000	20230802	-47.86	24400	20231031	19.67	35000	-16.57	20240102	25700	13.62	20240201	56000	-47.86	20230802	24400	19.67	20231031	5.84	N	049950	500	44 억	121075	N	N	1	N	N
71	20240418	110459	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29350	400	2	1.38	1038685600	35586	34.70	28650	29550	28600	37600	20300	28950	29188.39	1.37	6840	30016	29482	29166	28632	28316	29325	28475	44	8650	500	20840	50	1	8817884	2588	73.19	1.83	12	0.40	401.00	16046.00	56000	20230802	-47.59	24400	20231031	20.29	35000	-16.14	20240102	25700	14.20	20240201	56000	-47.59	20230802	24400	20.29	20231031	5.84	N	049950	500	44 억	121075	N	N	1	N	N
72	20240418	100501	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29300	350	2	1.21	718820850	24653	24.04	28650	29550	28600	37600	20300	28950	29157.98	1.37	5604	30016	29482	29166	28632	28316	29325	28475	44	8650	500	20840	50	1	8817884	2584	73.07	1.83	12	0.28	401.00	16046.00	56000	20230802	-47.68	24400	20231031	20.08	35000	-16.29	20240102	25700	14.01	20240201	56000	-47.68	20230802	24400	20.08	20231031	5.84	N	049950	500	44 억	121075	N	N	1	N	N
73	20240418	090459	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	28950	0	3	0.00	120007000	4175	4.07	28650	28950	28600	37600	20300	28950	28741.60	1.37	-103	30016	29482	29166	28632	28316	29325	28475	44	8650	500	20840	50	1	8817884	2553	72.19	1.80	12	0.05	401.00	16046.00	56000	20230802	-48.30	24400	20231031	18.65	35000	-17.29	20240102	25700	12.65	20240201	56000	-48.30	20230802	24400	18.65	20231031	5.84	N	049950	500	44 억	121075	N	N	1	N	N
74	20240417	160453	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	28950	-50	5	-0.17	2974347550	101678	47.89	29200	29700	28850	37700	20300	29000	29254.58	1.32	4555	31533	30266	29533	28266	27533	29900	27900	44	8700	500	20880	50	1	8817884	2553	72.19	1.80	12	1.15	401.00	16046.00	56000	20230802	-48.30	24400	20231031	18.65	35000	-17.29	20240102	25700	12.65	20240201	56000	-48.30	20230802	24400	18.65	20231031	5.83	N	049950	500	44 억	116521	N	N	1	N	N
75	20240417	150503	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29150	150	2	0.52	2727458400	93178	43.89	29200	29700	28850	37700	20300	29000	29272.15	1.32	5111	31533	30266	29533	28266	27533	29900	27900	44	8700	500	20880	50	1	8817884	2570	72.69	1.82	12	1.06	401.00	16046.00	56000	20230802	-47.95	24400	20231031	19.47	35000	-16.71	20240102	25700	13.42	20240201	56000	-47.95	20230802	24400	19.47	20231031	5.83	N	049950	500	44 억	116521	N	N	70	N	N
76	20240417	140459	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29550	550	2	1.90	2321349100	79324	37.36	29200	29700	28850	37700	20300	29000	29264.91	1.32	6646	31533	30266	29533	28266	27533	29900	27900	44	8700	500	20880	50	1	8817884	2606	73.69	1.84	12	0.90	401.00	16046.00	56000	20230802	-47.23	24400	20231031	21.11	35000	-15.57	20240102	25700	14.98	20240201	56000	-47.23	20230802	24400	21.11	20231031	5.83	N	049950	500	44 억	116521	N	N	70	N	N
77	20240417	130501	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29100	100	2	0.34	1828317350	62566	29.47	29200	29550	28850	37700	20300	29000	29223.04	1.32	3825	31533	30266	29533	28266	27533	29900	27900	44	8700	500	20880	50	1	8817884	2566	72.57	1.81	12	0.71	401.00	16046.00	56000	20230802	-48.04	24400	20231031	19.26	35000	-16.86	20240102	25700	13.23	20240201	56000	-48.04	20230802	24400	19.26	20231031	5.83	N	049950	500	44 억	116521	N	N	70	N	N
78	20240417	120501	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29200	200	2	0.69	1581781800	54090	25.48	29200	29550	28850	37700	20300	29000	29244.55	1.32	4115	31533	30266	29533	28266	27533	29900	27900	44	8700	500	20880	50	1	8817884	2575	72.82	1.82	12	0.61	401.00	16046.00	56000	20230802	-47.86	24400	20231031	19.67	35000	-16.57	20240102	25700	13.62	20240201	56000	-47.86	20230802	24400	19.67	20231031	5.83	N	049950	500	44 억	116521	N	N	70	N	N
79	20240417	110503	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29200	200	2	0.69	1424285350	48703	22.94	29200	29550	28850	37700	20300	29000	29245.46	1.32	4402	31533	30266	29533	28266	27533	29900	27900	44	8700	500	20880	50	1	8817884	2575	72.82	1.82	12	0.55	401.00	16046.00	56000	20230802	-47.86	24400	20231031	19.67	35000	-16.57	20240102	25700	13.62	20240201	56000	-47.86	20230802	24400	19.67	20231031	5.83	N	049950	500	44 억	116521	N	N	70	N	N
80	20240417	100459	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29450	450	2	1.55	922428700	31467	14.82	29200	29550	29100	37700	20300	29000	29316.46	1.32	4526	31533	30266	29533	28266	27533	29900	27900	44	8700	500	20880	50	1	8817884	2597	73.44	1.84	12	0.36	401.00	16046.00	56000	20230802	-47.41	24400	20231031	20.70	35000	-15.86	20240102	25700	14.59	20240201	56000	-47.41	20230802	24400	20.70	20231031	5.83	N	049950	500	44 억	116521	N	N	70	N	N
81	20240417	090457	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29300	300	2	1.03	150970250	5158	2.43	29200	29400	29200	37700	20300	29000	29281.65	1.32	395	31533	30266	29533	28266	27533	29900	27900	44	8700	500	20880	50	1	8817884	2584	73.07	1.83	12	0.06	401.00	16046.00	56000	20230802	-47.68	24400	20231031	20.08	35000	-16.29	20240102	25700	14.01	20240201	56000	-47.68	20230802	24400	20.08	20231031	5.83	N	049950	500	44 억	116521	N	N	70	N	N
82	20240416	160501	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29000	-2000	5	-6.45	6097898400	206245	77.15	30350	30800	28800	40300	21700	31000	29567.40	1.53	-23522	32200	31600	30600	30000	29000	31900	30300	44	9300	500	22320	50	1	8817884	2557	72.32	1.81	12	2.34	401.00	16046.00	56000	20230802	-48.21	24400	20231031	18.85	35000	-17.14	20240102	25700	12.84	20240201	56000	-48.21	20230802	24400	18.85	20231031	6.16	N	049950	500	44 억	134811	N	N	70	N	N
83	20240416	150457	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29150	-1850	5	-5.97	5691348650	192265	71.92	30350	30800	28800	40300	21700	31000	29601.40	1.53	-24530	32200	31600	30600	30000	29000	31900	30300	44	9300	500	22320	50	1	8817884	2570	72.69	1.82	12	2.18	401.00	16046.00	56000	20230802	-47.95	24400	20231031	19.47	35000	-16.71	20240102	25700	13.42	20240201	56000	-47.95	20230802	24400	19.47	20231031	6.16	N	049950	500	44 억	134811	N	N	1004	N	N
84	20240416	140457	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29050	-1950	5	-6.29	5007612900	168694	63.10	30350	30800	28800	40300	21700	31000	29684.39	1.53	-25446	32200	31600	30600	30000	29000	31900	30300	44	9300	500	22320	50	1	8817884	2562	72.44	1.81	12	1.91	401.00	16046.00	56000	20230802	-48.12	24400	20231031	19.06	35000	-17.00	20240102	25700	13.04	20240201	56000	-48.12	20230802	24400	19.06	20231031	6.16	N	049950	500	44 억	134811	N	N	1004	N	N
85	20240416	130459	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29200	-1800	5	-5.81	4085900800	136950	51.23	30350	30800	29100	40300	21700	31000	29834.76	1.53	-18439	32200	31600	30600	30000	29000	31900	30300	44	9300	500	22320	50	1	8817884	2575	72.82	1.82	12	1.55	401.00	16046.00	56000	20230802	-47.86	24400	20231031	19.67	35000	-16.57	20240102	25700	13.62	20240201	56000	-47.86	20230802	24400	19.67	20231031	6.16	N	049950	500	44 억	134811	N	N	1004	N	N
86	20240416	120500	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29450	-1550	5	-5.00	3733404350	124897	46.72	30350	30800	29100	40300	21700	31000	29891.63	1.53	-15670	32200	31600	30600	30000	29000	31900	30300	44	9300	500	22320	50	1	8817884	2597	73.44	1.84	12	1.42	401.00	16046.00	56000	20230802	-47.41	24400	20231031	20.70	35000	-15.86	20240102	25700	14.59	20240201	56000	-47.41	20230802	24400	20.70	20231031	6.16	N	049950	500	44 억	134811	N	N	1004	N	N
87	20240416	110458	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29250	-1750	5	-5.65	3005194650	100054	37.43	30350	30800	29250	40300	21700	31000	30035.48	1.53	-7345	32200	31600	30600	30000	29000	31900	30300	44	9300	500	22320	50	1	8817884	2579	72.94	1.82	12	1.13	401.00	16046.00	56000	20230802	-47.77	24400	20231031	19.88	35000	-16.43	20240102	25700	13.81	20240201	56000	-47.77	20230802	24400	19.88	20231031	6.16	N	049950	500	44 억	134811	N	N	1004	N	N
88	20240416	100452	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	30450	-550	5	-1.77	1154459250	37951	14.20	30350	30800	30200	40300	21700	31000	30419.33	1.53	1661	32200	31600	30600	30000	29000	31900	30300	44	9300	500	22320	50	1	8817884	2685	75.94	1.90	12	0.43	401.00	16046.00	56000	20230802	-45.62	24400	20231031	24.80	35000	-13.00	20240102	25700	18.48	20240201	56000	-45.62	20230802	24400	24.80	20231031	6.16	N	049950	500	44 억	134811	N	N	1004	N	N
89	20240416	090453	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	30650	-350	5	-1.13	284639200	9333	3.49	30350	30800	30350	40300	21700	31000	30496.74	1.53	4326	32200	31600	30600	30000	29000	31900	30300	44	9300	500	22320	50	1	8817884	2703	76.43	1.91	12	0.11	401.00	16046.00	56000	20230802	-45.27	24400	20231031	25.61	35000	-12.43	20240102	25700	19.26	20240201	56000	-45.27	20230802	24400	25.61	20231031	6.16	N	049950	500	44 억	134811	N	N	1004	N	N
90	20240415	160451	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	31000	100	2	0.32	8042614450	264471	66.71	30150	31200	29600	40150	21650	30900	30406.57	1.46	-1440	32900	31900	31400	30400	29900	31650	30150	44	9250	500	22240	50	1	8817884	2734	77.31	1.93	12	3.00	401.00	16046.00	56000	20230802	-44.64	24400	20231031	27.05	35000	-11.43	20240102	25700	20.62	20240201	56000	-44.64	20230802	24400	27.05	20231031	5.69	N	049950	500	44 억	128939	N	N	1004	N	N
91	20240415	150456	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	30850	-50	5	-0.16	7466292500	245774	62.00	30150	31200	29600	40150	21650	30900	30378.69	1.46	-4917	32900	31900	31400	30400	29900	31650	30150	44	9250	500	22240	50	1	8817884	2720	76.93	1.92	12	2.79	401.00	16046.00	56000	20230802	-44.91	24400	20231031	26.43	35000	-11.86	20240102	25700	20.04	20240201	56000	-44.91	20230802	24400	26.43	20231031	5.69	N	049950	500	44 억	128939	N	N	0	N	N
92	20240415	140449	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	31000	100	2	0.32	6673851250	220161	55.54	30150	31200	29600	40150	21650	30900	30313.50	1.46	2699	32900	31900	31400	30400	29900	31650	30150	44	9250	500	22240	50	1	8817884	2734	77.31	1.93	12	2.50	401.00	16046.00	56000	20230802	-44.64	24400	20231031	27.05	35000	-11.43	20240102	25700	20.62	20240201	56000	-44.64	20230802	24400	27.05	20231031	5.69	N	049950	500	44 억	128939	N	N	0	N	N
93	20240415	130447	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	30850	-50	5	-0.16	5917895750	195772	49.38	30150	31050	29600	40150	21650	30900	30228.51	1.46	6740	32900	31900	31400	30400	29900	31650	30150	44	9250	500	22240	50	1	8817884	2720	76.93	1.92	12	2.22	401.00	16046.00	56000	20230802	-44.91	24400	20231031	26.43	35000	-11.86	20240102	25700	20.04	20240201	56000	-44.91	20230802	24400	26.43	20231031	5.69	N	049950	500	44 억	128939	N	N	0	N	N
94	20240415	120453	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	30900	0	3	0.00	5104965400	169381	42.73	30150	31000	29600	40150	21650	30900	30138.95	1.46	9978	32900	31900	31400	30400	29900	31650	30150	44	9250	500	22240	50	1	8817884	2725	77.06	1.93	12	1.92	401.00	16046.00	56000	20230802	-44.82	24400	20231031	26.64	35000	-11.71	20240102	25700	20.23	20240201	56000	-44.82	20230802	24400	26.64	20231031	5.69	N	049950	500	44 억	128939	N	N	0	N	N
95	20240415	110453	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	30500	-400	5	-1.29	4343354150	144563	36.47	30150	30600	29600	40150	21650	30900	30044.72	1.46	10465	32900	31900	31400	30400	29900	31650	30150	44	9250	500	22240	50	1	8817884	2689	76.06	1.90	12	1.64	401.00	16046.00	56000	20230802	-45.54	24400	20231031	25.00	35000	-12.86	20240102	25700	18.68	20240201	56000	-45.54	20230802	24400	25.00	20231031	5.69	N	049950	500	44 억	128939	N	N	0	N	N
96	20240415	100452	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	30350	-550	5	-1.78	3757210600	125223	31.59	30150	30600	29600	40150	21650	30900	30004.16	1.46	11755	32900	31900	31400	30400	29900	31650	30150	44	9250	500	22240	50	1	8817884	2676	75.69	1.89	12	1.42	401.00	16046.00	56000	20230802	-45.80	24400	20231031	24.39	35000	-13.29	20240102	25700	18.09	20240201	56000	-45.80	20230802	24400	24.39	20231031	5.69	N	049950	500	44 억	128939	N	N	0	N	N
97	20240415	090454	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29950	-950	5	-3.07	769783250	25560	6.45	30150	30350	29950	40150	21650	30900	30116.72	1.46	-284	32900	31900	31400	30400	29900	31650	30150	44	9250	500	22240	50	1	8817884	2641	74.69	1.87	12	0.29	401.00	16046.00	56000	20230802	-46.52	24400	20231031	22.75	35000	-14.43	20240102	25700	16.54	20240201	56000	-46.52	20230802	24400	22.75	20231031	5.69	N	049950	500	44 억	128939	N	N	0	N	N
98	20240412	160451	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	30900	-1900	5	-5.79	12396393300	391561	13.88	32100	32400	30900	42600	23000	32800	31654.85	1.34	12190	37466	35132	32466	30132	27466	36300	31300	44	9800	500	23610	50	1	8817884	2725	77.06	1.93	12	4.44	401.00	16046.00	56000	20230802	-44.82	24400	20231031	26.64	35000	-11.71	20240102	25700	20.23	20240201	56000	-44.82	20230802	24400	26.64	20231031	5.55	N	049950	500	44 억	118364	N	N	0	N	N
99	20240412	150452	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	30950	-1850	5	-5.64	11328690550	357076	12.66	32100	32400	30900	42600	23000	32800	31720.48	1.34	8147	37466	35132	32466	30132	27466	36300	31300	44	9800	500	23610	50	1	8817884	2729	77.18	1.93	12	4.05	401.00	16046.00	56000	20230802	-44.73	24400	20231031	26.84	35000	-11.57	20240102	25700	20.43	20240201	56000	-44.73	20230802	24400	26.84	20231031	5.55	N	049950	500	44 억	118364	N	N	0	N	N
100	20240412	140451	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	31200	-1600	5	-4.88	10121315050	318314	11.28	32100	32400	31100	42600	23000	32800	31790.57	1.34	16005	37466	35132	32466	30132	27466	36300	31300	44	9800	500	23610	50	1	8817884	2751	77.81	1.94	12	3.61	401.00	16046.00	56000	20230802	-44.29	24400	20231031	27.87	35000	-10.86	20240102	25700	21.40	20240201	56000	-44.29	20230802	24400	27.87	20231031	5.55	N	049950	500	44 억	118364	N	N	0	N	N
101	20240412	130446	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	31500	-1300	5	-3.96	9163836650	287677	10.20	32100	32400	31250	42600	23000	32800	31848.27	1.34	23773	37466	35132	32466	30132	27466	36300	31300	44	9800	500	23610	50	1	8817884	2778	78.55	1.96	12	3.26	401.00	16046.00	56000	20230802	-43.75	24400	20231031	29.10	35000	-10.00	20240102	25700	22.57	20240201	56000	-43.75	20230802	24400	29.10	20231031	5.55	N	049950	500	44 억	118364	N	N	0	N	N
102	20240412	120450	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	31500	-1300	5	-3.96	7887544300	246979	8.75	32100	32400	31450	42600	23000	32800	31929.34	1.34	19446	37466	35132	32466	30132	27466	36300	31300	44	9800	500	23610	50	1	8817884	2778	78.55	1.96	12	2.80	401.00	16046.00	56000	20230802	-43.75	24400	20231031	29.10	35000	-10.00	20240102	25700	22.57	20240201	56000	-43.75	20230802	24400	29.10	20231031	5.55	N	049950	500	44 억	118364	N	N	0	N	N
103	20240412	110447	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	31900	-900	5	-2.74	6196470050	193511	6.86	32100	32400	31700	42600	23000	32800	32013.50	1.34	18911	37466	35132	32466	30132	27466	36300	31300	44	9800	500	23610	50	1	8817884	2813	79.55	1.99	12	2.19	401.00	16046.00	56000	20230802	-43.04	24400	20231031	30.74	35000	-8.86	20240102	25700	24.12	20240201	56000	-43.04	20230802	24400	30.74	20231031	5.55	N	049950	500	44 억	118364	N	N	0	N	N
104	20240412	100448	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	32100	-700	5	-2.13	5247527200	163841	5.81	32100	32400	31700	42600	23000	32800	32019.04	1.34	16761	37466	35132	32466	30132	27466	36300	31300	44	9800	500	23610	50	1	8817884	2831	80.05	2.00	12	1.86	401.00	16046.00	56000	20230802	-42.68	24400	20231031	31.56	35000	-8.29	20240102	25700	24.90	20240201	56000	-42.68	20230802	24400	31.56	20231031	5.55	N	049950	500	44 억	118364	N	N	0	N	N
105	20240412	090448	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	32050	-750	5	-2.29	1643906050	51142	1.81	32100	32400	32000	42600	23000	32800	32118.43	1.34	1363	37466	35132	32466	30132	27466	36300	31300	44	9800	500	23610	50	1	8817884	2826	79.93	2.00	12	0.58	401.00	16046.00	56000	20230802	-42.77	24400	20231031	31.35	35000	-8.43	20240102	25700	24.71	20240201	56000	-42.77	20230802	24400	31.35	20231031	5.55	N	049950	500	44 억	118364	N	N	0	N	N
106	20240411	160445	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	32800	3300	2	11.19	91933089200	2787420	439.95	29800	34800	29800	38350	20650	29500	32982.32	1.26	17890	33433	31466	30233	28266	27033	30850	27650	44	8850	500	21240	50	1	8817884	2892	81.80	2.04	12	31.61	401.00	16046.00	56000	20230802	-41.43	24400	20231031	34.43	35000	-6.29	20240102	25700	27.63	20240201	56000	-41.43	20230802	24400	34.43	20231031	5.37	N	049950	500	44 억	110809	N	N	1440	N	N
107	20240411	150451	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	32650	3150	2	10.68	88106305100	2671189	421.60	29800	34800	29800	38350	20650	29500	32984.41	1.26	19952	33433	31466	30233	28266	27033	30850	27650	44	8850	500	21240	50	1	8817884	2879	81.42	2.03	12	30.29	401.00	16046.00	56000	20230802	-41.70	24400	20231031	33.81	35000	-6.71	20240102	25700	27.04	20240201	56000	-41.70	20230802	24400	33.81	20231031	5.37	N	049950	500	44 억	110809	N	N	1440	N	N
108	20240411	140449	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	32350	2850	2	9.66	84689723200	2566292	405.05	29800	34800	29800	38350	20650	29500	33001.31	1.26	14200	33433	31466	30233	28266	27033	30850	27650	44	8850	500	21240	50	1	8817884	2853	80.67	2.02	12	29.10	401.00	16046.00	56000	20230802	-42.23	24400	20231031	32.58	35000	-7.57	20240102	25700	25.88	20240201	56000	-42.23	20230802	24400	32.58	20231031	5.37	N	049950	500	44 억	110809	N	N	1440	N	N
109	20240411	130442	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	32550	3050	2	10.34	80765179250	2444790	385.87	29800	34800	29800	38350	20650	29500	33036.16	1.26	713	33433	31466	30233	28266	27033	30850	27650	44	8850	500	21240	50	1	8817884	2870	81.17	2.03	12	27.73	401.00	16046.00	56000	20230802	-41.88	24400	20231031	33.40	35000	-7.00	20240102	25700	26.65	20240201	56000	-41.88	20230802	24400	33.40	20231031	5.37	N	049950	500	44 억	110809	N	N	1440	N	N
110	20240411	120448	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	32900	3400	2	11.53	77140576350	2334358	368.44	29800	34800	29800	38350	20650	29500	33046.29	1.26	5463	33433	31466	30233	28266	27033	30850	27650	44	8850	500	21240	50	1	8817884	2901	82.04	2.05	12	26.47	401.00	16046.00	56000	20230802	-41.25	24400	20231031	34.84	35000	-6.00	20240102	25700	28.02	20240201	56000	-41.25	20230802	24400	34.84	20231031	5.37	N	049950	500	44 억	110809	N	N	1440	N	N
111	20240411	110444	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	33300	3800	2	12.88	69840095650	2112986	333.50	29800	34800	29800	38350	20650	29500	33053.41	1.26	1062	33433	31466	30233	28266	27033	30850	27650	44	8850	500	21240	50	1	8817884	2936	83.04	2.08	12	23.96	401.00	16046.00	56000	20230802	-40.54	24400	20231031	36.48	35000	-4.86	20240102	25700	29.57	20240201	56000	-40.54	20230802	24400	36.48	20231031	5.37	N	049950	500	44 억	110809	N	N	1440	N	N
112	20240411	100449	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	32150	2650	2	8.98	28827021350	893842	141.08	29800	33700	29800	38350	20650	29500	32251.82	1.26	-1906	33433	31466	30233	28266	27033	30850	27650	44	8850	500	21240	50	1	8817884	2835	80.17	2.00	12	10.14	401.00	16046.00	56000	20230802	-42.59	24400	20231031	31.76	35000	-8.14	20240102	25700	25.10	20240201	56000	-42.59	20230802	24400	31.76	20231031	5.37	N	049950	500	44 억	110809	N	N	1440	N	N
113	20240411	090446	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	30600	1100	2	3.73	775267550	25462	4.02	29800	30950	29800	38350	20650	29500	30461.89	1.26	-149	33433	31466	30233	28266	27033	30850	27650	44	8850	500	21240	50	1	8817884	2698	76.31	1.91	12	0.29	401.00	16046.00	56000	20230802	-45.36	24400	20231031	25.41	35000	-12.57	20240102	25700	19.07	20240201	56000	-45.36	20230802	24400	25.41	20231031	5.37	N	049950	500	44 억	110809	N	N	1440	N	N
114	20240409	160440	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29500	-500	5	-1.67	19277040750	630835	252.00	29950	32200	29000	39000	21000	30000	30560.85	1.39	-11351	31333	30666	29333	28666	27333	31000	29000	44	9000	500	21600	50	1	8817884	2601	73.57	1.84	12	7.15	401.00	16046.00	56000	20230802	-47.32	24400	20231031	20.90	35000	-15.71	20240102	25700	14.79	20240201	56000	-47.32	20230802	24400	20.90	20231031	5.45	N	049950	500	44 억	122378	N	N	1440	N	N
115	20240409	150442	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29800	-200	5	-0.67	18890713850	617768	246.78	29950	32200	29000	39000	21000	30000	30581.21	1.39	-9722	31333	30666	29333	28666	27333	31000	29000	44	9000	500	21600	50	1	8817884	2628	74.31	1.86	12	7.01	401.00	16046.00	56000	20230802	-46.79	24400	20231031	22.13	35000	-14.86	20240102	25700	15.95	20240201	56000	-46.79	20230802	24400	22.13	20231031	5.45	N	049950	500	44 억	122378	N	N	140	N	N
116	20240409	140445	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	30100	100	2	0.33	18215504100	595106	237.73	29950	32200	29000	39000	21000	30000	30611.28	1.39	-9432	31333	30666	29333	28666	27333	31000	29000	44	9000	500	21600	50	1	8817884	2654	75.06	1.88	12	6.75	401.00	16046.00	56000	20230802	-46.25	24400	20231031	23.36	35000	-14.00	20240102	25700	17.12	20240201	56000	-46.25	20230802	24400	23.36	20231031	5.45	N	049950	500	44 억	122378	N	N	140	N	N
117	20240409	130440	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	30200	200	2	0.67	17411294250	568412	227.06	29950	32200	29000	39000	21000	30000	30634.12	1.39	-12953	31333	30666	29333	28666	27333	31000	29000	44	9000	500	21600	50	1	8817884	2663	75.31	1.88	12	6.45	401.00	16046.00	56000	20230802	-46.07	24400	20231031	23.77	35000	-13.71	20240102	25700	17.51	20240201	56000	-46.07	20230802	24400	23.77	20231031	5.45	N	049950	500	44 억	122378	N	N	140	N	N
118	20240409	120443	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	30100	100	2	0.33	16893511900	551333	220.24	29950	32200	29000	39000	21000	30000	30643.99	1.39	-15465	31333	30666	29333	28666	27333	31000	29000	44	9000	500	21600	50	1	8817884	2654	75.06	1.88	12	6.25	401.00	16046.00	56000	20230802	-46.25	24400	20231031	23.36	35000	-14.00	20240102	25700	17.12	20240201	56000	-46.25	20230802	24400	23.36	20231031	5.45	N	049950	500	44 억	122378	N	N	140	N	N
119	20240409	110441	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	30550	550	2	1.83	15304947250	499234	199.43	29950	32200	29000	39000	21000	30000	30660.00	1.39	-16857	31333	30666	29333	28666	27333	31000	29000	44	9000	500	21600	50	1	8817884	2694	76.18	1.90	12	5.66	401.00	16046.00	56000	20230802	-45.45	24400	20231031	25.20	35000	-12.71	20240102	25700	18.87	20240201	56000	-45.45	20230802	24400	25.20	20231031	5.45	N	049950	500	44 억	122378	N	N	140	N	N
120	20240409	100439	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29600	-400	5	-1.33	5663586500	190665	76.17	29950	31000	29000	39000	21000	30000	29700.66	1.39	-13244	31333	30666	29333	28666	27333	31000	29000	44	9000	500	21600	50	1	8817884	2610	73.82	1.84	12	2.16	401.00	16046.00	56000	20230802	-47.14	24400	20231031	21.31	35000	-15.43	20240102	25700	15.18	20240201	56000	-47.14	20230802	24400	21.31	20231031	5.45	N	049950	500	44 억	122378	N	N	140	N	N
121	20240409	090447	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29350	-650	5	-2.17	792580300	26787	10.70	29950	30000	29000	39000	21000	30000	29548.20	1.39	-3649	31333	30666	29333	28666	27333	31000	29000	44	9000	500	21600	50	1	8817884	2588	73.19	1.83	12	0.30	401.00	16046.00	56000	20230802	-47.59	24400	20231031	20.29	35000	-16.14	20240102	25700	14.20	20240201	56000	-47.59	20230802	24400	20.29	20231031	5.45	N	049950	500	44 억	122378	N	N	140	N	N
122	20240408	160436	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	30000	2400	2	8.70	7086509350	243150	411.76	28650	30000	28000	35850	19350	27600	29140.51	1.39	-1671	28433	28016	27383	26966	26333	28225	27175	44	8250	500	19870	50	1	8817884	2645	74.81	1.87	12	2.76	401.00	16046.00	56000	20230802	-46.43	24400	20231031	22.95	35000	-14.29	20240102	25700	16.73	20240201	56000	-46.43	20230802	24400	22.95	20231031	5.47	N	049950	500	44 억	122616	N	N	140	N	N
123	20240408	150442	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29450	1850	2	6.70	5730017800	197706	334.80	28650	29700	28000	35850	19350	27600	28982.54	1.39	4598	28433	28016	27383	26966	26333	28225	27175	44	8250	500	19870	50	1	8817884	2597	73.44	1.84	12	2.24	401.00	16046.00	56000	20230802	-47.41	24400	20231031	20.70	35000	-15.86	20240102	25700	14.59	20240201	56000	-47.41	20230802	24400	20.70	20231031	5.47	N	049950	500	44 억	122616	N	N	4	N	N
124	20240408	140443	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29300	1700	2	6.16	4809610650	166421	281.82	28650	29500	28000	35850	19350	27600	28900.29	1.39	-3180	28433	28016	27383	26966	26333	28225	27175	44	8250	500	19870	50	1	8817884	2584	73.07	1.83	12	1.89	401.00	16046.00	56000	20230802	-47.68	24400	20231031	20.08	35000	-16.29	20240102	25700	14.01	20240201	56000	-47.68	20230802	24400	20.08	20231031	5.47	N	049950	500	44 억	122616	N	N	4	N	N
125	20240408	130440	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29200	1600	2	5.80	4159145550	144276	244.32	28650	29400	28000	35850	19350	27600	28827.73	1.39	-4454	28433	28016	27383	26966	26333	28225	27175	44	8250	500	19870	50	1	8817884	2575	72.82	1.82	12	1.64	401.00	16046.00	56000	20230802	-47.86	24400	20231031	19.67	35000	-16.57	20240102	25700	13.62	20240201	56000	-47.86	20230802	24400	19.67	20231031	5.47	N	049950	500	44 억	122616	N	N	4	N	N
126	20240408	120442	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29000	1400	2	5.07	3792276950	131645	222.93	28650	29400	28000	35850	19350	27600	28806.87	1.39	-10117	28433	28016	27383	26966	26333	28225	27175	44	8250	500	19870	50	1	8817884	2557	72.32	1.81	12	1.49	401.00	16046.00	56000	20230802	-48.21	24400	20231031	18.85	35000	-17.14	20240102	25700	12.84	20240201	56000	-48.21	20230802	24400	18.85	20231031	5.47	N	049950	500	44 억	122616	N	N	4	N	N
127	20240408	110443	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29050	1450	2	5.25	3442826500	119597	202.53	28650	29400	28000	35850	19350	27600	28786.93	1.39	-10879	28433	28016	27383	26966	26333	28225	27175	44	8250	500	19870	50	1	8817884	2562	72.44	1.81	12	1.36	401.00	16046.00	56000	20230802	-48.12	24400	20231031	19.06	35000	-17.00	20240102	25700	13.04	20240201	56000	-48.12	20230802	24400	19.06	20231031	5.47	N	049950	500	44 억	122616	N	N	4	N	N
128	20240408	100438	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29000	1400	2	5.07	2287298750	79848	135.22	28650	29200	28000	35850	19350	27600	28645.70	1.39	-13530	28433	28016	27383	26966	26333	28225	27175	44	8250	500	19870	50	1	8817884	2557	72.32	1.81	12	0.91	401.00	16046.00	56000	20230802	-48.21	24400	20231031	18.85	35000	-17.14	20240102	25700	12.84	20240201	56000	-48.21	20230802	24400	18.85	20231031	5.47	N	049950	500	44 억	122616	N	N	4	N	N
129	20240408	090442	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	28400	800	2	2.90	264580950	9288	15.73	28650	28650	28150	35850	19350	27600	28486.61	1.39	-3228	28433	28016	27383	26966	26333	28225	27175	44	8250	500	19870	50	1	8817884	2504	70.82	1.77	12	0.11	401.00	16046.00	56000	20230802	-49.29	24400	20231031	16.39	35000	-18.86	20240102	25700	10.51	20240201	56000	-49.29	20230802	24400	16.39	20231031	5.47	N	049950	500	44 억	122616	N	N	4	N	N
130	20240405	160442	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	27600	300	2	1.10	1578846700	58101	159.82	26900	27800	26750	35450	19150	27300	27171.57	1.47	-7207	27966	27632	27366	27032	26766	27800	27200	44	8150	500	19650	50	1	8817884	2434	68.83	1.72	12	0.66	401.00	16046.00	56000	20230802	-50.71	24400	20231031	13.11	35000	-21.14	20240102	25700	7.39	20240201	56000	-50.71	20230802	24400	13.11	20231031	5.54	N	049950	500	44 억	129593	N	N	4	N	N
131	20240405	150439	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	27650	350	2	1.28	1486491450	54751	150.61	26900	27800	26750	35450	19150	27300	27149.90	1.47	-6487	27966	27632	27366	27032	26766	27800	27200	44	8150	500	19650	50	1	8817884	2438	68.95	1.72	12	0.62	401.00	16046.00	56000	20230802	-50.63	24400	20231031	13.32	35000	-21.00	20240102	25700	7.59	20240201	56000	-50.63	20230802	24400	13.32	20231031	5.54	N	049950	500	44 억	129593	N	N	0	N	N
132	20240405	140437	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	27700	400	2	1.47	1318737400	48655	133.84	26900	27800	26750	35450	19150	27300	27103.64	1.47	-4400	27966	27632	27366	27032	26766	27800	27200	44	8150	500	19650	50	1	8817884	2443	69.08	1.73	12	0.55	401.00	16046.00	56000	20230802	-50.54	24400	20231031	13.52	35000	-20.86	20240102	25700	7.78	20240201	56000	-50.54	20230802	24400	13.52	20231031	5.54	N	049950	500	44 억	129593	N	N	0	N	N
133	20240405	130437	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	27250	-50	5	-0.18	977281000	36257	99.73	26900	27700	26750	35450	19150	27300	26953.79	1.47	-4382	27966	27632	27366	27032	26766	27800	27200	44	8150	500	19650	50	1	8817884	2403	67.96	1.70	12	0.41	401.00	16046.00	56000	20230802	-51.34	24400	20231031	11.68	35000	-22.14	20240102	25700	6.03	20240201	56000	-51.34	20230802	24400	11.68	20231031	5.54	N	049950	500	44 억	129593	N	N	0	N	N
134	20240405	120438	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	26950	-350	5	-1.28	774333000	28799	79.22	26900	27200	26750	35450	19150	27300	26886.78	1.47	-2920	27966	27632	27366	27032	26766	27800	27200	44	8150	500	19650	50	1	8817884	2376	67.21	1.68	12	0.33	401.00	16046.00	56000	20230802	-51.88	24400	20231031	10.45	35000	-23.00	20240102	25700	4.86	20240201	56000	-51.88	20230802	24400	10.45	20231031	5.54	N	049950	500	44 억	129593	N	N	0	N	N
135	20240405	110441	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	26850	-450	5	-1.65	656112100	24392	67.10	26900	27200	26750	35450	19150	27300	26897.84	1.47	-2882	27966	27632	27366	27032	26766	27800	27200	44	8150	500	19650	50	1	8817884	2368	66.96	1.67	12	0.28	401.00	16046.00	56000	20230802	-52.05	24400	20231031	10.04	35000	-23.29	20240102	25700	4.47	20240201	56000	-52.05	20230802	24400	10.04	20231031	5.54	N	049950	500	44 억	129593	N	N	0	N	N
136	20240405	100406	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	26950	-350	5	-1.28	334433050	12421	34.17	26900	27200	26850	35450	19150	27300	26923.29	1.47	1078	27966	27632	27366	27032	26766	27800	27200	44	8150	500	19650	50	1	8817884	2376	67.21	1.68	12	0.14	401.00	16046.00	56000	20230802	-51.88	24400	20231031	10.45	35000	-23.00	20240102	25700	4.86	20240201	56000	-51.88	20230802	24400	10.45	20231031	5.54	N	049950	500	44 억	129593	N	N	0	N	N
137	20240405	090435	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	27050	-250	5	-0.92	67404950	2504	6.89	26900	27100	26850	35450	19150	27300	26911.15	1.47	457	27966	27632	27366	27032	26766	27800	27200	44	8150	500	19650	50	1	8817884	2385	67.46	1.69	12	0.03	401.00	16046.00	56000	20230802	-51.70	24400	20231031	10.86	35000	-22.71	20240102	25700	5.25	20240201	56000	-51.70	20230802	24400	10.86	20231031	5.54	N	049950	500	44 억	129593	N	N	0	N	N
138	20240404	160434	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	27300	100	2	0.37	969418850	35450	47.64	27250	27700	27100	35350	19050	27200	27346.24	1.54	-6255	28066	27632	27216	26782	26366	27425	26575	44	8150	500	19580	50	1	8817884	2407	68.08	1.70	12	0.40	401.00	16046.00	56000	20230802	-51.25	24400	20231031	11.89	35000	-22.00	20240102	25700	6.23	20240201	56000	-51.25	20230802	24400	11.89	20231031	5.51	N	049950	500	44 억	135459	N	N	38	N	N
139	20240404	150433	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	27350	150	2	0.55	907220550	33174	44.58	27250	27700	27100	35350	19050	27200	27347.35	1.54	-6558	28066	27632	27216	26782	26366	27425	26575	44	8150	500	19580	50	1	8817884	2412	68.20	1.70	12	0.38	401.00	16046.00	56000	20230802	-51.16	24400	20231031	12.09	35000	-21.86	20240102	25700	6.42	20240201	56000	-51.16	20230802	24400	12.09	20231031	5.51	N	049950	500	44 억	135459	N	N	38	N	N
140	20240404	140433	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	27150	-50	5	-0.18	700888800	25600	34.40	27250	27700	27100	35350	19050	27200	27378.50	1.54	-6427	28066	27632	27216	26782	26366	27425	26575	44	8150	500	19580	50	1	8817884	2394	67.71	1.69	12	0.29	401.00	16046.00	56000	20230802	-51.52	24400	20231031	11.27	35000	-22.43	20240102	25700	5.64	20240201	56000	-51.52	20230802	24400	11.27	20231031	5.51	N	049950	500	44 억	135459	N	N	38	N	N
141	20240404	130430	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	27200	0	3	0.00	616697600	22503	30.24	27250	27700	27100	35350	19050	27200	27405.16	1.54	-6845	28066	27632	27216	26782	26366	27425	26575	44	8150	500	19580	50	1	8817884	2398	67.83	1.70	12	0.26	401.00	16046.00	56000	20230802	-51.43	24400	20231031	11.48	35000	-22.29	20240102	25700	5.84	20240201	56000	-51.43	20230802	24400	11.48	20231031	5.51	N	049950	500	44 억	135459	N	N	38	N	N
142	20240404	120431	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	27150	-50	5	-0.18	557607450	20329	27.32	27250	27700	27150	35350	19050	27200	27429.21	1.54	-5899	28066	27632	27216	26782	26366	27425	26575	44	8150	500	19580	50	1	8817884	2394	67.71	1.69	12	0.23	401.00	16046.00	56000	20230802	-51.52	24400	20231031	11.27	35000	-22.43	20240102	25700	5.64	20240201	56000	-51.52	20230802	24400	11.27	20231031	5.51	N	049950	500	44 억	135459	N	N	38	N	N
143	20240404	110432	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	27250	50	2	0.18	478887450	17444	23.44	27250	27700	27200	35350	19050	27200	27452.90	1.54	-4731	28066	27632	27216	26782	26366	27425	26575	44	8150	500	19580	50	1	8817884	2403	67.96	1.70	12	0.20	401.00	16046.00	56000	20230802	-51.34	24400	20231031	11.68	35000	-22.14	20240102	25700	6.03	20240201	56000	-51.34	20230802	24400	11.68	20231031	5.51	N	049950	500	44 억	135459	N	N	38	N	N
144	20240404	100432	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	27550	350	2	1.29	266011700	9665	12.99	27250	27700	27250	35350	19050	27200	27523.33	1.54	-1185	28066	27632	27216	26782	26366	27425	26575	44	8150	500	19580	50	1	8817884	2429	68.70	1.72	12	0.11	401.00	16046.00	56000	20230802	-50.80	24400	20231031	12.91	35000	-21.29	20240102	25700	7.20	20240201	56000	-50.80	20230802	24400	12.91	20231031	5.51	N	049950	500	44 억	135459	N	N	38	N	N
145	20240404	090432	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	27400	200	2	0.74	37356800	1365	1.83	27250	27500	27250	35350	19050	27200	27368.11	1.54	-391	28066	27632	27216	26782	26366	27425	26575	44	8150	500	19580	50	1	8817884	2416	68.33	1.71	12	0.02	401.00	16046.00	56000	20230802	-51.07	24400	20231031	12.30	35000	-21.71	20240102	25700	6.61	20240201	56000	-51.07	20230802	24400	12.30	20231031	5.51	N	049950	500	44 억	135459	N	N	38	N	N
146	20240403	160433	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	27200	-550	5	-1.98	2017872900	74199	116.29	27400	27650	26800	36050	19450	27750	27195.38	1.46	6319	28816	28282	27916	27382	27016	28100	27200	44	8300	500	19980	50	1	8817884	2398	67.83	1.70	12	0.84	401.00	16046.00	56000	20230802	-51.43	24400	20231031	11.48	35000	-22.29	20240102	25700	5.84	20240201	56000	-51.43	20230802	24400	11.48	20231031	5.53	N	049950	500	44 억	128664	N	N	38	N	N
147	20240403	150430	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	27200	-550	5	-1.98	1882520400	69231	108.50	27400	27650	26800	36050	19450	27750	27191.83	1.46	5586	28816	28282	27916	27382	27016	28100	27200	44	8300	500	19980	50	1	8817884	2398	67.83	1.70	12	0.79	401.00	16046.00	56000	20230802	-51.43	24400	20231031	11.48	35000	-22.29	20240102	25700	5.84	20240201	56000	-51.43	20230802	24400	11.48	20231031	5.53	N	049950	500	44 억	128664	N	N	49	N	N
148	20240403	140428	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	27500	-250	5	-0.90	1744027950	64165	100.56	27400	27650	26800	36050	19450	27750	27180.32	1.46	5864	28816	28282	27916	27382	27016	28100	27200	44	8300	500	19980	50	1	8817884	2425	68.58	1.71	12	0.73	401.00	16046.00	56000	20230802	-50.89	24400	20231031	12.70	35000	-21.43	20240102	25700	7.00	20240201	56000	-50.89	20230802	24400	12.70	20231031	5.53	N	049950	500	44 억	128664	N	N	49	N	N
149	20240403	130429	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	27400	-350	5	-1.26	1583748350	58334	91.42	27400	27550	26800	36050	19450	27750	27149.61	1.46	5029	28816	28282	27916	27382	27016	28100	27200	44	8300	500	19980	50	1	8817884	2416	68.33	1.71	12	0.66	401.00	16046.00	56000	20230802	-51.07	24400	20231031	12.30	35000	-21.71	20240102	25700	6.61	20240201	56000	-51.07	20230802	24400	12.30	20231031	5.53	N	049950	500	44 억	128664	N	N	49	N	N
150	20240403	120429	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	27200	-550	5	-1.98	1432264900	52791	82.74	27400	27500	26800	36050	19450	27750	27130.80	1.46	4016	28816	28282	27916	27382	27016	28100	27200	44	8300	500	19980	50	1	8817884	2398	67.83	1.70	12	0.60	401.00	16046.00	56000	20230802	-51.43	24400	20231031	11.48	35000	-22.29	20240102	25700	5.84	20240201	56000	-51.43	20230802	24400	11.48	20231031	5.53	N	049950	500	44 억	128664	N	N	49	N	N
151	20240403	110428	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	27050	-700	5	-2.52	1186992000	43758	68.58	27400	27500	26800	36050	19450	27750	27126.21	1.46	4383	28816	28282	27916	27382	27016	28100	27200	44	8300	500	19980	50	1	8817884	2385	67.46	1.69	12	0.50	401.00	16046.00	56000	20230802	-51.70	24400	20231031	10.86	35000	-22.71	20240102	25700	5.25	20240201	56000	-51.70	20230802	24400	10.86	20231031	5.53	N	049950	500	44 억	128664	N	N	49	N	N
152	20240403	100430	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	27200	-550	5	-1.98	848621900	31304	49.06	27400	27500	26800	36050	19450	27750	27108.95	1.46	1346	28816	28282	27916	27382	27016	28100	27200	44	8300	500	19980	50	1	8817884	2398	67.83	1.70	12	0.36	401.00	16046.00	56000	20230802	-51.43	24400	20231031	11.48	35000	-22.29	20240102	25700	5.84	20240201	56000	-51.43	20230802	24400	11.48	20231031	5.53	N	049950	500	44 억	128664	N	N	49	N	N
153	20240403	090430	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	27350	-400	5	-1.44	107382800	3924	6.15	27400	27500	27250	36050	19450	27750	27365.16	1.46	-735	28816	28282	27916	27382	27016	28100	27200	44	8300	500	19980	50	1	8817884	2412	68.20	1.70	12	0.04	401.00	16046.00	56000	20230802	-51.16	24400	20231031	12.09	35000	-21.86	20240102	25700	6.42	20240201	56000	-51.16	20230802	24400	12.09	20231031	5.53	N	049950	500	44 억	128664	N	N	49	N	N
154	20240402	160421	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	27750	-500	5	-1.77	1766544350	63236	188.94	28200	28450	27550	36700	19800	28250	27935.88	1.45	494	28683	28466	28133	27916	27583	28575	28025	44	8450	500	20340	50	1	8817884	2447	69.20	1.73	12	0.72	401.00	16046.00	56000	20230802	-50.45	24400	20231031	13.73	35000	-20.71	20240102	25700	7.98	20240201	56000	-50.45	20230802	24400	13.73	20231031	5.58	N	049950	500	44 억	128170	N	N	49	N	N
155	20240402	150428	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	27600	-650	5	-2.30	1591162750	56896	170.00	28200	28450	27550	36700	19800	28250	27966.14	1.45	-1785	28683	28466	28133	27916	27583	28575	28025	44	8450	500	20340	50	1	8817884	2434	68.83	1.72	12	0.65	401.00	16046.00	56000	20230802	-50.71	24400	20231031	13.11	35000	-21.14	20240102	25700	7.39	20240201	56000	-50.71	20230802	24400	13.11	20231031	5.58	N	049950	500	44 억	128170	N	N	8	N	N
156	20240402	140429	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	27900	-350	5	-1.24	1098621300	39106	116.85	28200	28450	27800	36700	19800	28250	28093.40	1.45	-2441	28683	28466	28133	27916	27583	28575	28025	44	8450	500	20340	50	1	8817884	2460	69.58	1.74	12	0.44	401.00	16046.00	56000	20230802	-50.18	24400	20231031	14.34	35000	-20.29	20240102	25700	8.56	20240201	56000	-50.18	20230802	24400	14.34	20231031	5.58	N	049950	500	44 억	128170	N	N	8	N	N
157	20240402	130423	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	27900	-350	5	-1.24	851167050	30234	90.34	28200	28450	27850	36700	19800	28250	28152.63	1.45	-1264	28683	28466	28133	27916	27583	28575	28025	44	8450	500	20340	50	1	8817884	2460	69.58	1.74	12	0.34	401.00	16046.00	56000	20230802	-50.18	24400	20231031	14.34	35000	-20.29	20240102	25700	8.56	20240201	56000	-50.18	20230802	24400	14.34	20231031	5.58	N	049950	500	44 억	128170	N	N	8	N	N
158	20240402	120423	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	28200	-50	5	-0.18	618686750	21927	65.52	28200	28450	28000	36700	19800	28250	28215.74	1.45	2374	28683	28466	28133	27916	27583	28575	28025	44	8450	500	20340	50	1	8817884	2487	70.32	1.76	12	0.25	401.00	16046.00	56000	20230802	-49.64	24400	20231031	15.57	35000	-19.43	20240102	25700	9.73	20240201	56000	-49.64	20230802	24400	15.57	20231031	5.58	N	049950	500	44 억	128170	N	N	8	N	N
159	20240402	110424	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	28200	-50	5	-0.18	498928700	17666	52.78	28200	28450	28000	36700	19800	28250	28242.31	1.45	1698	28683	28466	28133	27916	27583	28575	28025	44	8450	500	20340	50	1	8817884	2487	70.32	1.76	12	0.20	401.00	16046.00	56000	20230802	-49.64	24400	20231031	15.57	35000	-19.43	20240102	25700	9.73	20240201	56000	-49.64	20230802	24400	15.57	20231031	5.58	N	049950	500	44 억	128170	N	N	8	N	N
160	20240402	100424	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	28300	50	2	0.18	389805300	13798	41.23	28200	28450	28000	36700	19800	28250	28250.86	1.45	2681	28683	28466	28133	27916	27583	28575	28025	44	8450	500	20340	50	1	8817884	2495	70.57	1.76	12	0.16	401.00	16046.00	56000	20230802	-49.46	24400	20231031	15.98	35000	-19.14	20240102	25700	10.12	20240201	56000	-49.46	20230802	24400	15.98	20231031	5.58	N	049950	500	44 억	128170	N	N	8	N	N
161	20240402	090423	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	28350	100	2	0.35	21267600	753	2.25	28200	28350	28200	36700	19800	28250	28243.78	1.45	147	28683	28466	28133	27916	27583	28575	28025	44	8450	500	20340	50	1	8817884	2500	70.70	1.77	12	0.01	401.00	16046.00	56000	20230802	-49.38	24400	20231031	16.19	35000	-19.00	20240102	25700	10.31	20240201	56000	-49.38	20230802	24400	16.19	20231031	5.58	N	049950	500	44 억	128170	N	N	8	N	N
162	20240401	160421	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	28250	400	2	1.44	940454300	33420	45.06	27850	28350	27800	36200	19500	27850	28140.46	1.49	-3517	29050	28450	28100	27500	27150	28275	27325	44	8350	500	20050	50	1	8817884	2491	70.45	1.76	12	0.38	401.00	16046.00	56000	20230802	-49.55	24400	20231031	15.78	35000	-19.29	20240102	25700	9.92	20240201	56000	-49.55	20230802	24400	15.78	20231031	5.58	N	049950	500	44 억	131700	N	N	8	N	N
163	20240401	150423	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	28150	300	2	1.08	840853500	29888	40.30	27850	28350	27800	36200	19500	27850	28133.48	1.49	-4466	29050	28450	28100	27500	27150	28275	27325	44	8350	500	20050	50	1	8817884	2482	70.20	1.75	12	0.34	401.00	16046.00	56000	20230802	-49.73	24400	20231031	15.37	35000	-19.57	20240102	25700	9.53	20240201	56000	-49.73	20230802	24400	15.37	20231031	5.58	N	049950	500	44 억	131700	N	N	0	N	N
164	20240401	140421	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	28300	450	2	1.62	712874750	25357	34.19	27850	28350	27800	36200	19500	27850	28113.53	1.49	-4064	29050	28450	28100	27500	27150	28275	27325	44	8350	500	20050	50	1	8817884	2495	70.57	1.76	12	0.29	401.00	16046.00	56000	20230802	-49.46	24400	20231031	15.98	35000	-19.14	20240102	25700	10.12	20240201	56000	-49.46	20230802	24400	15.98	20231031	5.58	N	049950	500	44 억	131700	N	N	0	N	N
165	20240401	130421	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	28100	250	2	0.90	544193550	19377	26.13	27850	28300	27800	36200	19500	27850	28084.51	1.49	-3903	29050	28450	28100	27500	27150	28275	27325	44	8350	500	20050	50	1	8817884	2478	70.07	1.75	12	0.22	401.00	16046.00	56000	20230802	-49.82	24400	20231031	15.16	35000	-19.71	20240102	25700	9.34	20240201	56000	-49.82	20230802	24400	15.16	20231031	5.58	N	049950	500	44 억	131700	N	N	0	N	N
166	20240401	120424	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	28050	200	2	0.72	448232300	15952	21.51	27850	28300	27800	36200	19500	27850	28098.82	1.49	-2097	29050	28450	28100	27500	27150	28275	27325	44	8350	500	20050	50	1	8817884	2473	69.95	1.75	12	0.18	401.00	16046.00	56000	20230802	-49.91	24400	20231031	14.96	35000	-19.86	20240102	25700	9.14	20240201	56000	-49.91	20230802	24400	14.96	20231031	5.58	N	049950	500	44 억	131700	N	N	0	N	N
167	20240401	110422	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	28050	200	2	0.72	345419450	12289	16.57	27850	28300	27800	36200	19500	27850	28108.02	1.49	-822	29050	28450	28100	27500	27150	28275	27325	44	8350	500	20050	50	1	8817884	2473	69.95	1.75	12	0.14	401.00	16046.00	56000	20230802	-49.91	24400	20231031	14.96	35000	-19.86	20240102	25700	9.14	20240201	56000	-49.91	20230802	24400	14.96	20231031	5.58	N	049950	500	44 억	131700	N	N	0	N	N
168	20240401	100420	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	28200	350	2	1.26	182705750	6519	8.79	27850	28300	27800	36200	19500	27850	28026.65	1.49	1424	29050	28450	28100	27500	27150	28275	27325	44	8350	500	20050	50	1	8817884	2487	70.32	1.76	12	0.07	401.00	16046.00	56000	20230802	-49.64	24400	20231031	15.57	35000	-19.43	20240102	25700	9.73	20240201	56000	-49.64	20230802	24400	15.57	20231031	5.58	N	049950	500	44 억	131700	N	N	0	N	N
169	20240401	090420	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	27900	50	2	0.18	34126150	1221	1.65	27850	28100	27850	36200	19500	27850	27949.34	1.49	206	29050	28450	28100	27500	27150	28275	27325	44	8350	500	20050	50	1	8817884	2460	69.58	1.74	12	0.01	401.00	16046.00	56000	20230802	-50.18	24400	20231031	14.34	35000	-20.29	20240102	25700	8.56	20240201	56000	-50.18	20230802	24400	14.34	20231031	5.58	N	049950	500	44 억	131700	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History