KissMeData/056080/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8190	40	2	0.49	815072830	99272	106.49	8150	8260	8120	10590	5710	8150	8210.54	13.13	4605	8296	8222	8086	8012	7876	8260	8050	188	2440	500	5210	10	1	37512152	3072	-59.35	7.90	12	0.26	-138.00	1037.00	17000	20230908	-51.82	4705	20230726	74.07	12350	-33.68	20240112	7830	4.60	20240419	17000	-51.82	20230908	4705	74.07	20230726	0.34	N	056080	500	187 억	4924027	N	N	0	N	N
3	20240430	150602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8180	30	2	0.37	773503110	94196	101.04	8150	8260	8120	10590	5710	8150	8211.63	13.13	3645	8296	8222	8086	8012	7876	8260	8050	188	2440	500	5210	10	1	37512152	3068	-59.28	7.89	12	0.25	-138.00	1037.00	17000	20230908	-51.88	4705	20230726	73.86	12350	-33.77	20240112	7830	4.47	20240419	17000	-51.88	20230908	4705	73.86	20230726	0.34	N	056080	500	187 억	4924027	N	N	0	N	N
4	20240430	140603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8220	70	2	0.86	677672070	82506	88.50	8150	8260	8120	10590	5710	8150	8213.61	13.13	4141	8296	8222	8086	8012	7876	8260	8050	188	2440	500	5210	10	1	37512152	3083	-59.57	7.93	12	0.22	-138.00	1037.00	17000	20230908	-51.65	4705	20230726	74.71	12350	-33.44	20240112	7830	4.98	20240419	17000	-51.65	20230908	4705	74.71	20230726	0.34	N	056080	500	187 억	4924027	N	N	0	N	N
5	20240430	130602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8200	50	2	0.61	588577000	71640	76.85	8150	8260	8120	10590	5710	8150	8215.76	13.13	4948	8296	8222	8086	8012	7876	8260	8050	188	2440	500	5210	10	1	37512152	3076	-59.42	7.91	12	0.19	-138.00	1037.00	17000	20230908	-51.76	4705	20230726	74.28	12350	-33.60	20240112	7830	4.73	20240419	17000	-51.76	20230908	4705	74.28	20230726	0.34	N	056080	500	187 억	4924027	N	N	0	N	N
6	20240430	120602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8200	50	2	0.61	512191570	62324	66.85	8150	8260	8120	10590	5710	8150	8218.21	13.13	4325	8296	8222	8086	8012	7876	8260	8050	188	2440	500	5210	10	1	37512152	3076	-59.42	7.91	12	0.17	-138.00	1037.00	17000	20230908	-51.76	4705	20230726	74.28	12350	-33.60	20240112	7830	4.73	20240419	17000	-51.76	20230908	4705	74.28	20230726	0.34	N	056080	500	187 억	4924027	N	N	0	N	N
7	20240430	110601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8210	60	2	0.74	464196180	56469	60.57	8150	8260	8120	10590	5710	8150	8220.37	13.13	4216	8296	8222	8086	8012	7876	8260	8050	188	2440	500	5210	10	1	37512152	3080	-59.49	7.92	12	0.15	-138.00	1037.00	17000	20230908	-51.71	4705	20230726	74.50	12350	-33.52	20240112	7830	4.85	20240419	17000	-51.71	20230908	4705	74.50	20230726	0.34	N	056080	500	187 억	4924027	N	N	0	N	N
8	20240430	100600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8220	70	2	0.86	394054140	47921	51.40	8150	8260	8120	10590	5710	8150	8222.99	13.13	6334	8296	8222	8086	8012	7876	8260	8050	188	2440	500	5210	10	1	37512152	3083	-59.57	7.93	12	0.13	-138.00	1037.00	17000	20230908	-51.65	4705	20230726	74.71	12350	-33.44	20240112	7830	4.98	20240419	17000	-51.65	20230908	4705	74.71	20230726	0.34	N	056080	500	187 억	4924027	N	N	0	N	N
9	20240430	090610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8230	80	2	0.98	73349980	8956	9.61	8150	8230	8120	10590	5710	8150	8190.04	13.13	4710	8296	8222	8086	8012	7876	8260	8050	188	2440	500	5210	10	1	37512152	3087	-59.64	7.94	12	0.02	-138.00	1037.00	17000	20230908	-51.59	4705	20230726	74.92	12350	-33.36	20240112	7830	5.11	20240419	17000	-51.59	20230908	4705	74.92	20230726	0.34	N	056080	500	187 억	4924027	N	N	0	N	N
10	20240429	160550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8150	200	2	2.52	751172570	92878	75.82	7950	8160	7950	10330	5570	7950	8087.70	13.00	48028	8236	8092	8006	7862	7776	8050	7820	188	2380	500	5080	10	1	37512152	3057	-59.06	7.86	12	0.25	-138.00	1037.00	17000	20230908	-52.06	4705	20230726	73.22	12350	-34.01	20240112	7830	4.09	20240419	17000	-52.06	20230908	4705	73.22	20230726	0.34	N	056080	500	187 억	4874707	N	N	0	N	N
11	20240429	150601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8130	180	2	2.26	700225170	86624	70.72	7950	8150	7950	10330	5570	7950	8083.50	13.00	45688	8236	8092	8006	7862	7776	8050	7820	188	2380	500	5080	10	1	37512152	3050	-58.91	7.84	12	0.23	-138.00	1037.00	17000	20230908	-52.18	4705	20230726	72.79	12350	-34.17	20240112	7830	3.83	20240419	17000	-52.18	20230908	4705	72.79	20230726	0.34	N	056080	500	187 억	4874707	N	N	0	N	N
12	20240429	140539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8130	180	2	2.26	602658350	74621	60.92	7950	8140	7950	10330	5570	7950	8076.26	13.00	39105	8236	8092	8006	7862	7776	8050	7820	188	2380	500	5080	10	1	37512152	3050	-58.91	7.84	12	0.20	-138.00	1037.00	17000	20230908	-52.18	4705	20230726	72.79	12350	-34.17	20240112	7830	3.83	20240419	17000	-52.18	20230908	4705	72.79	20230726	0.34	N	056080	500	187 억	4874707	N	N	0	N	N
13	20240429	130601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8090	140	2	1.76	367664460	45651	37.27	7950	8110	7950	10330	5570	7950	8053.81	13.00	21132	8236	8092	8006	7862	7776	8050	7820	188	2380	500	5080	10	1	37512152	3035	-58.62	7.80	12	0.12	-138.00	1037.00	17000	20230908	-52.41	4705	20230726	71.94	12350	-34.49	20240112	7830	3.32	20240419	17000	-52.41	20230908	4705	71.94	20230726	0.34	N	056080	500	187 억	4874707	N	N	0	N	N
14	20240429	120600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8040	90	2	1.13	290181000	36039	29.42	7950	8110	7950	10330	5570	7950	8051.86	13.00	14137	8236	8092	8006	7862	7776	8050	7820	188	2380	500	5080	10	1	37512152	3016	-58.26	7.75	12	0.10	-138.00	1037.00	17000	20230908	-52.71	4705	20230726	70.88	12350	-34.90	20240112	7830	2.68	20240419	17000	-52.71	20230908	4705	70.88	20230726	0.34	N	056080	500	187 억	4874707	N	N	0	N	N
15	20240429	110547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8040	90	2	1.13	253450560	31471	25.69	7950	8110	7950	10330	5570	7950	8053.46	13.00	12997	8236	8092	8006	7862	7776	8050	7820	188	2380	500	5080	10	1	37512152	3016	-58.26	7.75	12	0.08	-138.00	1037.00	17000	20230908	-52.71	4705	20230726	70.88	12350	-34.90	20240112	7830	2.68	20240419	17000	-52.71	20230908	4705	70.88	20230726	0.34	N	056080	500	187 억	4874707	N	N	0	N	N
16	20240429	100600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8080	130	2	1.64	186827190	23186	18.93	7950	8110	7950	10330	5570	7950	8057.76	13.00	11772	8236	8092	8006	7862	7776	8050	7820	188	2380	500	5080	10	1	37512152	3031	-58.55	7.79	12	0.06	-138.00	1037.00	17000	20230908	-52.47	4705	20230726	71.73	12350	-34.57	20240112	7830	3.19	20240419	17000	-52.47	20230908	4705	71.73	20230726	0.34	N	056080	500	187 억	4874707	N	N	0	N	N
17	20240429	090600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8010	60	2	0.75	18111490	2270	1.85	7950	8030	7950	10330	5570	7950	7978.63	13.00	395	8236	8092	8006	7862	7776	8050	7820	188	2380	500	5080	10	1	37512152	3005	-58.04	7.72	12	0.01	-138.00	1037.00	17000	20230908	-52.88	4705	20230726	70.24	12350	-35.14	20240112	7830	2.30	20240419	17000	-52.88	20230908	4705	70.24	20230726	0.34	N	056080	500	187 억	4874707	N	N	0	N	N
18	20240426	160558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7950	-110	5	-1.36	972914880	121655	165.42	8080	8150	7920	10470	5650	8060	7997.37	13.08	-32611	8226	8142	8086	8002	7946	8115	7975	188	2410	500	5150	10	1	37512152	2982	-57.61	7.67	12	0.32	-138.00	1037.00	17000	20230908	-53.24	4705	20230726	68.97	12350	-35.63	20240112	7830	1.53	20240419	17000	-53.24	20230908	4705	68.97	20230726	0.34	N	056080	500	187 억	4907316	N	N	282	N	N
19	20240426	150559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7940	-120	5	-1.49	937019590	117140	159.28	8080	8150	7920	10470	5650	8060	7999.14	13.08	-31459	8226	8142	8086	8002	7946	8115	7975	188	2410	500	5150	10	1	37512152	2978	-57.54	7.66	12	0.31	-138.00	1037.00	17000	20230908	-53.29	4705	20230726	68.76	12350	-35.71	20240112	7830	1.40	20240419	17000	-53.29	20230908	4705	68.76	20230726	0.34	N	056080	500	187 억	4907316	N	N	282	N	N
20	20240426	140556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7960	-100	5	-1.24	816163440	101923	138.59	8080	8150	7940	10470	5650	8060	8007.65	13.08	-29001	8226	8142	8086	8002	7946	8115	7975	188	2410	500	5150	10	1	37512152	2986	-57.68	7.68	12	0.27	-138.00	1037.00	17000	20230908	-53.18	4705	20230726	69.18	12350	-35.55	20240112	7830	1.66	20240419	17000	-53.18	20230908	4705	69.18	20230726	0.34	N	056080	500	187 억	4907316	N	N	282	N	N
21	20240426	130556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7960	-100	5	-1.24	652517430	81345	110.61	8080	8150	7960	10470	5650	8060	8021.60	13.08	-20712	8226	8142	8086	8002	7946	8115	7975	188	2410	500	5150	10	1	37512152	2986	-57.68	7.68	12	0.22	-138.00	1037.00	17000	20230908	-53.18	4705	20230726	69.18	12350	-35.55	20240112	7830	1.66	20240419	17000	-53.18	20230908	4705	69.18	20230726	0.34	N	056080	500	187 억	4907316	N	N	282	N	N
22	20240426	120556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7980	-80	5	-0.99	554587280	69069	93.92	8080	8150	7970	10470	5650	8060	8029.47	13.08	-16567	8226	8142	8086	8002	7946	8115	7975	188	2410	500	5150	10	1	37512152	2993	-57.83	7.70	12	0.18	-138.00	1037.00	17000	20230908	-53.06	4705	20230726	69.61	12350	-35.38	20240112	7830	1.92	20240419	17000	-53.06	20230908	4705	69.61	20230726	0.34	N	056080	500	187 억	4907316	N	N	282	N	N
23	20240426	110556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7990	-70	5	-0.87	479229130	59643	81.10	8080	8150	7970	10470	5650	8060	8034.96	13.08	-16447	8226	8142	8086	8002	7946	8115	7975	188	2410	500	5150	10	1	37512152	2997	-57.90	7.70	12	0.16	-138.00	1037.00	17000	20230908	-53.00	4705	20230726	69.82	12350	-35.30	20240112	7830	2.04	20240419	17000	-53.00	20230908	4705	69.82	20230726	0.34	N	056080	500	187 억	4907316	N	N	282	N	N
24	20240426	100555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8040	-20	5	-0.25	235033370	29133	39.61	8080	8150	8030	10470	5650	8060	8067.60	13.08	-4692	8226	8142	8086	8002	7946	8115	7975	188	2410	500	5150	10	1	37512152	3016	-58.26	7.75	12	0.08	-138.00	1037.00	17000	20230908	-52.71	4705	20230726	70.88	12350	-34.90	20240112	7830	2.68	20240419	17000	-52.71	20230908	4705	70.88	20230726	0.34	N	056080	500	187 억	4907316	N	N	282	N	N
25	20240426	090559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8080	20	2	0.25	70797310	8769	11.92	8080	8110	8070	10470	5650	8060	8073.59	13.08	5495	8226	8142	8086	8002	7946	8115	7975	188	2410	500	5150	10	1	37512152	3031	-58.55	7.79	12	0.02	-138.00	1037.00	17000	20230908	-52.47	4705	20230726	71.73	12350	-34.57	20240112	7830	3.19	20240419	17000	-52.47	20230908	4705	71.73	20230726	0.34	N	056080	500	187 억	4907316	N	N	282	N	N
26	20240425	160553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8060	-70	5	-0.86	583996250	72040	75.56	8160	8170	8030	10560	5700	8130	8106.64	13.09	-3776	8263	8196	8093	8026	7923	8230	8060	188	2430	500	5200	10	1	37512152	3023	-58.41	7.77	12	0.19	-138.00	1037.00	17000	20230908	-52.59	4705	20230726	71.31	12350	-34.74	20240112	7830	2.94	20240419	17000	-52.59	20230908	4705	71.31	20230726	0.34	N	056080	500	187 억	4911094	N	N	282	N	N
27	20240425	150557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8070	-60	5	-0.74	532608660	65669	68.87	8160	8170	8030	10560	5700	8130	8110.50	13.09	-1501	8263	8196	8093	8026	7923	8230	8060	188	2430	500	5200	10	1	37512152	3027	-58.48	7.78	12	0.18	-138.00	1037.00	17000	20230908	-52.53	4705	20230726	71.52	12350	-34.66	20240112	7830	3.07	20240419	17000	-52.53	20230908	4705	71.52	20230726	0.34	N	056080	500	187 억	4911094	N	N	0	N	N
28	20240425	140554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8090	-40	5	-0.49	469448000	57857	60.68	8160	8170	8030	10560	5700	8130	8113.94	13.09	505	8263	8196	8093	8026	7923	8230	8060	188	2430	500	5200	10	1	37512152	3035	-58.62	7.80	12	0.15	-138.00	1037.00	17000	20230908	-52.41	4705	20230726	71.94	12350	-34.49	20240112	7830	3.32	20240419	17000	-52.41	20230908	4705	71.94	20230726	0.34	N	056080	500	187 억	4911094	N	N	0	N	N
29	20240425	130556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8100	-30	5	-0.37	408784330	50376	52.83	8160	8170	8030	10560	5700	8130	8114.66	13.09	1801	8263	8196	8093	8026	7923	8230	8060	188	2430	500	5200	10	1	37512152	3038	-58.70	7.81	12	0.13	-138.00	1037.00	17000	20230908	-52.35	4705	20230726	72.16	12350	-34.41	20240112	7830	3.45	20240419	17000	-52.35	20230908	4705	72.16	20230726	0.34	N	056080	500	187 억	4911094	N	N	0	N	N
30	20240425	120553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8080	-50	5	-0.62	369687880	45541	47.76	8160	8170	8030	10560	5700	8130	8117.69	13.09	3155	8263	8196	8093	8026	7923	8230	8060	188	2430	500	5200	10	1	37512152	3031	-58.55	7.79	12	0.12	-138.00	1037.00	17000	20230908	-52.47	4705	20230726	71.73	12350	-34.57	20240112	7830	3.19	20240419	17000	-52.47	20230908	4705	71.73	20230726	0.34	N	056080	500	187 억	4911094	N	N	0	N	N
31	20240425	110554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8100	-30	5	-0.37	318745620	39246	41.16	8160	8170	8030	10560	5700	8130	8121.73	13.09	2700	8263	8196	8093	8026	7923	8230	8060	188	2430	500	5200	10	1	37512152	3038	-58.70	7.81	12	0.10	-138.00	1037.00	17000	20230908	-52.35	4705	20230726	72.16	12350	-34.41	20240112	7830	3.45	20240419	17000	-52.35	20230908	4705	72.16	20230726	0.34	N	056080	500	187 억	4911094	N	N	0	N	N
32	20240425	100553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8140	10	2	0.12	214467480	26393	27.68	8160	8170	8030	10560	5700	8130	8125.92	13.09	5043	8263	8196	8093	8026	7923	8230	8060	188	2430	500	5200	10	1	37512152	3053	-58.99	7.85	12	0.07	-138.00	1037.00	17000	20230908	-52.12	4705	20230726	73.01	12350	-34.09	20240112	7830	3.96	20240419	17000	-52.12	20230908	4705	73.01	20230726	0.34	N	056080	500	187 억	4911094	N	N	0	N	N
33	20240425	090556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8120	-10	5	-0.12	47069650	5787	6.07	8160	8160	8030	10560	5700	8130	8133.69	13.09	-3116	8263	8196	8093	8026	7923	8230	8060	188	2430	500	5200	10	1	37512152	3046	-58.84	7.83	12	0.02	-138.00	1037.00	17000	20230908	-52.24	4705	20230726	72.58	12350	-34.25	20240112	7830	3.70	20240419	17000	-52.24	20230908	4705	72.58	20230726	0.34	N	056080	500	187 억	4911094	N	N	0	N	N
34	20240424	160551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8130	160	2	2.01	763701370	94139	84.94	7990	8160	7990	10360	5580	7970	8112.44	12.99	37818	8296	8132	8046	7882	7796	8090	7840	188	2390	500	5100	10	1	37512152	3050	-58.91	7.84	12	0.25	-138.00	1037.00	17000	20230908	-52.18	4705	20230726	72.79	12350	-34.17	20240112	7830	3.83	20240419	17000	-52.18	20230908	4705	72.79	20230726	0.34	N	056080	500	187 억	4873275	N	N	664	N	N
35	20240424	150552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8100	130	2	1.63	727104360	89633	80.87	7990	8160	7990	10360	5580	7970	8112.02	12.99	36732	8296	8132	8046	7882	7796	8090	7840	188	2390	500	5100	10	1	37512152	3038	-58.70	7.81	12	0.24	-138.00	1037.00	17000	20230908	-52.35	4705	20230726	72.16	12350	-34.41	20240112	7830	3.45	20240419	17000	-52.35	20230908	4705	72.16	20230726	0.34	N	056080	500	187 억	4873275	N	N	664	N	N
36	20240424	140551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8120	150	2	1.88	677521330	83523	75.36	7990	8160	7990	10360	5580	7970	8111.79	12.99	34398	8296	8132	8046	7882	7796	8090	7840	188	2390	500	5100	10	1	37512152	3046	-58.84	7.83	12	0.22	-138.00	1037.00	17000	20230908	-52.24	4705	20230726	72.58	12350	-34.25	20240112	7830	3.70	20240419	17000	-52.24	20230908	4705	72.58	20230726	0.34	N	056080	500	187 억	4873275	N	N	664	N	N
37	20240424	130557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8130	160	2	2.01	624891030	77048	69.52	7990	8160	7990	10360	5580	7970	8110.41	12.99	32021	8296	8132	8046	7882	7796	8090	7840	188	2390	500	5100	10	1	37512152	3050	-58.91	7.84	12	0.21	-138.00	1037.00	17000	20230908	-52.18	4705	20230726	72.79	12350	-34.17	20240112	7830	3.83	20240419	17000	-52.18	20230908	4705	72.79	20230726	0.34	N	056080	500	187 억	4873275	N	N	664	N	N
38	20240424	120553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8120	150	2	1.88	495708650	61148	55.17	7990	8160	7990	10360	5580	7970	8106.70	12.99	20954	8296	8132	8046	7882	7796	8090	7840	188	2390	500	5100	10	1	37512152	3046	-58.84	7.83	12	0.16	-138.00	1037.00	17000	20230908	-52.24	4705	20230726	72.58	12350	-34.25	20240112	7830	3.70	20240419	17000	-52.24	20230908	4705	72.58	20230726	0.34	N	056080	500	187 억	4873275	N	N	664	N	N
39	20240424	110551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8130	160	2	2.01	422455190	52112	47.02	7990	8160	7990	10360	5580	7970	8106.68	12.99	20156	8296	8132	8046	7882	7796	8090	7840	188	2390	500	5100	10	1	37512152	3050	-58.91	7.84	12	0.14	-138.00	1037.00	17000	20230908	-52.18	4705	20230726	72.79	12350	-34.17	20240112	7830	3.83	20240419	17000	-52.18	20230908	4705	72.79	20230726	0.34	N	056080	500	187 억	4873275	N	N	664	N	N
40	20240424	100550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8140	170	2	2.13	320574880	39510	35.65	7990	8160	7990	10360	5580	7970	8113.77	12.99	18889	8296	8132	8046	7882	7796	8090	7840	188	2390	500	5100	10	1	37512152	3053	-58.99	7.85	12	0.11	-138.00	1037.00	17000	20230908	-52.12	4705	20230726	73.01	12350	-34.09	20240112	7830	3.96	20240419	17000	-52.12	20230908	4705	73.01	20230726	0.34	N	056080	500	187 억	4873275	N	N	664	N	N
41	20240424	090553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8080	110	2	1.38	33849650	4203	3.79	7990	8140	7990	10360	5580	7970	8053.69	12.99	1757	8296	8132	8046	7882	7796	8090	7840	188	2390	500	5100	10	1	37512152	3031	-58.55	7.79	12	0.01	-138.00	1037.00	17000	20230908	-52.47	4705	20230726	71.73	12350	-34.57	20240112	7830	3.19	20240419	17000	-52.47	20230908	4705	71.73	20230726	0.34	N	056080	500	187 억	4873275	N	N	664	N	N
42	20240423	160529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7970	-130	5	-1.60	884967800	109837	127.27	8100	8210	7960	10530	5670	8100	8057.22	13.06	-26121	8273	8186	8093	8006	7913	8230	8050	188	2430	500	5180	10	1	37512152	2990	-57.75	7.69	12	0.29	-138.00	1037.00	17000	20230908	-53.12	4705	20230726	69.39	12350	-35.47	20240112	7830	1.79	20240419	17000	-53.12	20230908	4705	69.39	20230726	0.33	N	056080	500	187 억	4899386	N	N	664	N	N
43	20240423	150550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7980	-120	5	-1.48	813365790	100854	116.86	8100	8210	7960	10530	5670	8100	8064.78	13.06	-24867	8273	8186	8093	8006	7913	8230	8050	188	2430	500	5180	10	1	37512152	2993	-57.83	7.70	12	0.27	-138.00	1037.00	17000	20230908	-53.06	4705	20230726	69.61	12350	-35.38	20240112	7830	1.92	20240419	17000	-53.06	20230908	4705	69.61	20230726	0.33	N	056080	500	187 억	4899386	N	N	90	N	N
44	20240423	140551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8000	-100	5	-1.23	697331990	86321	100.02	8100	8210	7980	10530	5670	8100	8078.36	13.06	-22991	8273	8186	8093	8006	7913	8230	8050	188	2430	500	5180	10	1	37512152	3001	-57.97	7.71	12	0.23	-138.00	1037.00	17000	20230908	-52.94	4705	20230726	70.03	12350	-35.22	20240112	7830	2.17	20240419	17000	-52.94	20230908	4705	70.03	20230726	0.33	N	056080	500	187 억	4899386	N	N	90	N	N
45	20240423	130548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8010	-90	5	-1.11	584666890	72249	83.71	8100	8210	8000	10530	5670	8100	8092.39	13.06	-19792	8273	8186	8093	8006	7913	8230	8050	188	2430	500	5180	10	1	37512152	3005	-58.04	7.72	12	0.19	-138.00	1037.00	17000	20230908	-52.88	4705	20230726	70.24	12350	-35.14	20240112	7830	2.30	20240419	17000	-52.88	20230908	4705	70.24	20230726	0.33	N	056080	500	187 억	4899386	N	N	90	N	N
46	20240423	120549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8020	-80	5	-0.99	509726460	62898	72.88	8100	8210	8010	10530	5670	8100	8104.02	13.06	-13672	8273	8186	8093	8006	7913	8230	8050	188	2430	500	5180	10	1	37512152	3008	-58.12	7.73	12	0.17	-138.00	1037.00	17000	20230908	-52.82	4705	20230726	70.46	12350	-35.06	20240112	7830	2.43	20240419	17000	-52.82	20230908	4705	70.46	20230726	0.33	N	056080	500	187 억	4899386	N	N	90	N	N
47	20240423	110550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8060	-40	5	-0.49	402323290	49525	57.38	8100	8210	8040	10530	5670	8100	8123.64	13.06	-8105	8273	8186	8093	8006	7913	8230	8050	188	2430	500	5180	10	1	37512152	3023	-58.41	7.77	12	0.13	-138.00	1037.00	17000	20230908	-52.59	4705	20230726	71.31	12350	-34.74	20240112	7830	2.94	20240419	17000	-52.59	20230908	4705	71.31	20230726	0.33	N	056080	500	187 억	4899386	N	N	90	N	N
48	20240423	100549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8140	40	2	0.49	248289140	30475	35.31	8100	8210	8100	10530	5670	8100	8147.31	13.06	2876	8273	8186	8093	8006	7913	8230	8050	188	2430	500	5180	10	1	37512152	3053	-58.99	7.85	12	0.08	-138.00	1037.00	17000	20230908	-52.12	4705	20230726	73.01	12350	-34.09	20240112	7830	3.96	20240419	17000	-52.12	20230908	4705	73.01	20230726	0.33	N	056080	500	187 억	4899386	N	N	90	N	N
49	20240423	090549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8190	90	2	1.11	24822040	3049	3.53	8100	8190	8100	10530	5670	8100	8141.04	13.06	1512	8273	8186	8093	8006	7913	8230	8050	188	2430	500	5180	10	1	37512152	3072	-59.35	7.90	12	0.01	-138.00	1037.00	17000	20230908	-51.82	4705	20230726	74.07	12350	-33.68	20240112	7830	4.60	20240419	17000	-51.82	20230908	4705	74.07	20230726	0.33	N	056080	500	187 억	4899386	N	N	90	N	N
50	20240422	160548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8100	100	2	1.25	684148330	84618	49.34	8000	8180	8000	10400	5600	8000	8085.55	13.01	20846	8460	8230	8030	7800	7600	8130	7700	188	2400	500	5120	10	1	37512152	3038	-58.70	7.81	12	0.23	-138.00	1037.00	17000	20230908	-52.35	4705	20230726	72.16	12350	-34.41	20240112	7830	3.45	20240419	17000	-52.35	20230908	4705	72.16	20230726	0.34	N	056080	500	187 억	4878541	N	N	90	N	N
51	20240422	150547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8080	80	2	1.00	638649510	78998	46.06	8000	8180	8000	10400	5600	8000	8084.81	13.01	20487	8460	8230	8030	7800	7600	8130	7700	188	2400	500	5120	10	1	37512152	3031	-58.55	7.79	12	0.21	-138.00	1037.00	17000	20230908	-52.47	4705	20230726	71.73	12350	-34.57	20240112	7830	3.19	20240419	17000	-52.47	20230908	4705	71.73	20230726	0.34	N	056080	500	187 억	4878541	N	N	126	N	N
52	20240422	140546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8060	60	2	0.75	551791750	68201	39.77	8000	8180	8000	10400	5600	8000	8091.21	13.01	16570	8460	8230	8030	7800	7600	8130	7700	188	2400	500	5120	10	1	37512152	3023	-58.41	7.77	12	0.18	-138.00	1037.00	17000	20230908	-52.59	4705	20230726	71.31	12350	-34.74	20240112	7830	2.94	20240419	17000	-52.59	20230908	4705	71.31	20230726	0.34	N	056080	500	187 억	4878541	N	N	126	N	N
53	20240422	130545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8050	50	2	0.62	481898540	59524	34.71	8000	8180	8000	10400	5600	8000	8096.52	13.01	11645	8460	8230	8030	7800	7600	8130	7700	188	2400	500	5120	10	1	37512152	3020	-58.33	7.76	12	0.16	-138.00	1037.00	17000	20230908	-52.65	4705	20230726	71.09	12350	-34.82	20240112	7830	2.81	20240419	17000	-52.65	20230908	4705	71.09	20230726	0.34	N	056080	500	187 억	4878541	N	N	126	N	N
54	20240422	120546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8060	60	2	0.75	450823430	55666	32.46	8000	8180	8000	10400	5600	8000	8099.44	13.01	11527	8460	8230	8030	7800	7600	8130	7700	188	2400	500	5120	10	1	37512152	3023	-58.41	7.77	12	0.15	-138.00	1037.00	17000	20230908	-52.59	4705	20230726	71.31	12350	-34.74	20240112	7830	2.94	20240419	17000	-52.59	20230908	4705	71.31	20230726	0.34	N	056080	500	187 억	4878541	N	N	126	N	N
55	20240422	110545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8090	90	2	1.12	381694200	47072	27.45	8000	8180	8000	10400	5600	8000	8109.67	13.01	14820	8460	8230	8030	7800	7600	8130	7700	188	2400	500	5120	10	1	37512152	3035	-58.62	7.80	12	0.13	-138.00	1037.00	17000	20230908	-52.41	4705	20230726	71.94	12350	-34.49	20240112	7830	3.32	20240419	17000	-52.41	20230908	4705	71.94	20230726	0.34	N	056080	500	187 억	4878541	N	N	126	N	N
56	20240422	100546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8130	130	2	1.62	316276100	38993	22.74	8000	8180	8000	10400	5600	8000	8112.26	13.01	15206	8460	8230	8030	7800	7600	8130	7700	188	2400	500	5120	10	1	37512152	3050	-58.91	7.84	12	0.10	-138.00	1037.00	17000	20230908	-52.18	4705	20230726	72.79	12350	-34.17	20240112	7830	3.83	20240419	17000	-52.18	20230908	4705	72.79	20230726	0.34	N	056080	500	187 억	4878541	N	N	126	N	N
57	20240422	090546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8050	50	2	0.62	43804320	5454	3.18	8000	8070	8000	10400	5600	8000	8034.12	13.01	1083	8460	8230	8030	7800	7600	8130	7700	188	2400	500	5120	10	1	37512152	3020	-58.33	7.76	12	0.01	-138.00	1037.00	17000	20230908	-52.65	4705	20230726	71.09	12350	-34.82	20240112	7830	2.81	20240419	17000	-52.65	20230908	4705	71.09	20230726	0.34	N	056080	500	187 억	4878541	N	N	126	N	N
58	20240419	160522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8000	-190	5	-2.32	1363406430	170851	181.37	8260	8260	7830	10640	5740	8190	7980.08	13.05	-17229	8403	8296	8123	8016	7843	8350	8070	188	2450	500	5240	10	1	37512152	3001	-57.97	7.71	12	0.46	-138.00	1037.00	17000	20230908	-52.94	4705	20230726	70.03	12350	-35.22	20240112	7830	2.17	20240419	17000	-52.94	20230908	4705	70.03	20230726	0.35	N	056080	500	187 억	4895782	N	N	126	N	N
59	20240419	150526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7980	-210	5	-2.56	1262351160	158191	167.93	8260	8260	7830	10640	5740	8190	7979.91	13.05	-17069	8403	8296	8123	8016	7843	8350	8070	188	2450	500	5240	10	1	37512152	2993	-57.83	7.70	12	0.42	-138.00	1037.00	17000	20230908	-53.06	4705	20230726	69.61	12350	-35.38	20240112	7830	1.92	20240419	17000	-53.06	20230908	4705	69.61	20230726	0.35	N	056080	500	187 억	4895782	N	N	0	N	N
60	20240419	140521	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8000	-190	5	-2.32	1153231310	144510	153.40	8260	8260	7830	10640	5740	8190	7980.28	13.05	-16863	8403	8296	8123	8016	7843	8350	8070	188	2450	500	5240	10	1	37512152	3001	-57.97	7.71	12	0.39	-138.00	1037.00	17000	20230908	-52.94	4705	20230726	70.03	12350	-35.22	20240112	7830	2.17	20240419	17000	-52.94	20230908	4705	70.03	20230726	0.35	N	056080	500	187 억	4895782	N	N	0	N	N
61	20240419	130523	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7950	-240	5	-2.93	1030094230	129085	137.03	8260	8260	7830	10640	5740	8190	7979.96	13.05	-24227	8403	8296	8123	8016	7843	8350	8070	188	2450	500	5240	10	1	37512152	2982	-57.61	7.67	12	0.34	-138.00	1037.00	17000	20230908	-53.24	4705	20230726	68.97	12350	-35.63	20240112	7830	1.53	20240419	17000	-53.24	20230908	4705	68.97	20230726	0.35	N	056080	500	187 억	4895782	N	N	0	N	N
62	20240419	120520	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7870	-320	5	-3.91	923948960	115689	122.81	8260	8260	7830	10640	5740	8190	7986.48	13.05	-22754	8403	8296	8123	8016	7843	8350	8070	188	2450	500	5240	10	1	37512152	2952	-57.03	7.59	12	0.31	-138.00	1037.00	17000	20230908	-53.71	4705	20230726	67.27	12350	-36.28	20240112	7830	0.51	20240419	17000	-53.71	20230908	4705	67.27	20230726	0.35	N	056080	500	187 억	4895782	N	N	0	N	N
63	20240419	110525	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7840	-350	5	-4.27	709298310	88326	93.76	8260	8260	7840	10640	5740	8190	8030.45	13.05	-22815	8403	8296	8123	8016	7843	8350	8070	188	2450	500	5240	10	1	37512152	2941	-56.81	7.56	12	0.24	-138.00	1037.00	17000	20230908	-53.88	4705	20230726	66.63	12350	-36.52	20240112	7840	0.00	20240419	17000	-53.88	20230908	4705	66.63	20230726	0.35	N	056080	500	187 억	4895782	N	N	0	N	N
64	20240419	100524	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8120	-70	5	-0.85	303134150	37360	39.66	8260	8260	8060	10640	5740	8190	8113.86	13.05	-19391	8403	8296	8123	8016	7843	8350	8070	188	2450	500	5240	10	1	37512152	3046	-58.84	7.83	12	0.10	-138.00	1037.00	17000	20230908	-52.24	4705	20230726	72.58	12350	-34.25	20240112	7880	3.05	20240416	17000	-52.24	20230908	4705	72.58	20230726	0.35	N	056080	500	187 억	4895782	N	N	0	N	N
65	20240419	090520	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8170	-20	5	-0.24	48706010	5971	6.34	8260	8260	8080	10640	5740	8190	8157.07	13.05	-783	8403	8296	8123	8016	7843	8350	8070	188	2450	500	5240	10	1	37512152	3065	-59.20	7.88	12	0.02	-138.00	1037.00	17000	20230908	-51.94	4705	20230726	73.65	12350	-33.85	20240112	7880	3.68	20240416	17000	-51.94	20230908	4705	73.65	20230726	0.35	N	056080	500	187 억	4895782	N	N	0	N	N
66	20240418	160519	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8190	130	2	1.61	761942170	93366	44.37	8070	8230	7950	10470	5650	8060	8160.65	13.02	10508	8513	8286	8113	7886	7713	8400	8000	188	2410	500	5150	10	1	37512152	3072	-59.35	7.90	12	0.25	-138.00	1037.00	17000	20230908	-51.82	4705	20230726	74.07	12350	-33.68	20240112	7880	3.93	20240416	17000	-51.82	20230908	4705	74.07	20230726	0.35	N	056080	500	187 억	4885338	N	N	6	N	N
67	20240418	150520	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8180	120	2	1.49	678652680	83199	39.54	8070	8230	7950	10470	5650	8060	8156.98	13.02	6569	8513	8286	8113	7886	7713	8400	8000	188	2410	500	5150	10	1	37512152	3068	-59.28	7.89	12	0.22	-138.00	1037.00	17000	20230908	-51.88	4705	20230726	73.86	12350	-33.77	20240112	7880	3.81	20240416	17000	-51.88	20230908	4705	73.86	20230726	0.35	N	056080	500	187 억	4885338	N	N	6	N	N
68	20240418	140524	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8170	110	2	1.36	609166210	74702	35.50	8070	8230	7950	10470	5650	8060	8154.62	13.02	4415	8513	8286	8113	7886	7713	8400	8000	188	2410	500	5150	10	1	37512152	3065	-59.20	7.88	12	0.20	-138.00	1037.00	17000	20230908	-51.94	4705	20230726	73.65	12350	-33.85	20240112	7880	3.68	20240416	17000	-51.94	20230908	4705	73.65	20230726	0.35	N	056080	500	187 억	4885338	N	N	6	N	N
69	20240418	130521	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8190	130	2	1.61	549592660	67417	32.04	8070	8230	7950	10470	5650	8060	8152.14	13.02	5972	8513	8286	8113	7886	7713	8400	8000	188	2410	500	5150	10	1	37512152	3072	-59.35	7.90	12	0.18	-138.00	1037.00	17000	20230908	-51.82	4705	20230726	74.07	12350	-33.68	20240112	7880	3.93	20240416	17000	-51.82	20230908	4705	74.07	20230726	0.35	N	056080	500	187 억	4885338	N	N	6	N	N
70	20240418	120520	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8170	110	2	1.36	485702840	59609	28.33	8070	8230	7950	10470	5650	8060	8148.15	13.02	4131	8513	8286	8113	7886	7713	8400	8000	188	2410	500	5150	10	1	37512152	3065	-59.20	7.88	12	0.16	-138.00	1037.00	17000	20230908	-51.94	4705	20230726	73.65	12350	-33.85	20240112	7880	3.68	20240416	17000	-51.94	20230908	4705	73.65	20230726	0.35	N	056080	500	187 억	4885338	N	N	6	N	N
71	20240418	110521	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8140	80	2	0.99	405346210	49773	23.66	8070	8230	7950	10470	5650	8060	8143.90	13.02	4613	8513	8286	8113	7886	7713	8400	8000	188	2410	500	5150	10	1	37512152	3053	-58.99	7.85	12	0.13	-138.00	1037.00	17000	20230908	-52.12	4705	20230726	73.01	12350	-34.09	20240112	7880	3.30	20240416	17000	-52.12	20230908	4705	73.01	20230726	0.35	N	056080	500	187 억	4885338	N	N	6	N	N
72	20240418	100522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8150	90	2	1.12	331044990	40660	19.32	8070	8230	7950	10470	5650	8060	8141.79	13.02	4909	8513	8286	8113	7886	7713	8400	8000	188	2410	500	5150	10	1	37512152	3057	-59.06	7.86	12	0.11	-138.00	1037.00	17000	20230908	-52.06	4705	20230726	73.22	12350	-34.01	20240112	7880	3.43	20240416	17000	-52.06	20230908	4705	73.22	20230726	0.35	N	056080	500	187 억	4885338	N	N	6	N	N
73	20240418	090520	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8070	10	2	0.12	45587770	5645	2.68	8070	8110	8060	10470	5650	8060	8075.78	13.02	-1977	8513	8286	8113	7886	7713	8400	8000	188	2410	500	5150	10	1	37512152	3027	-58.48	7.78	12	0.02	-138.00	1037.00	17000	20230908	-52.53	4705	20230726	71.52	12350	-34.66	20240112	7880	2.41	20240416	17000	-52.53	20230908	4705	71.52	20230726	0.35	N	056080	500	187 억	4885338	N	N	6	N	N
74	20240417	160515	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8060	130	2	1.64	1704727840	208888	92.31	7940	8340	7940	10300	5560	7930	8160.97	13.04	-5688	8323	8126	8003	7806	7683	8065	7745	188	2370	500	5070	10	1	37512152	3023	-58.41	7.77	12	0.56	-138.00	1037.00	17000	20230908	-52.59	4705	20230726	71.31	12350	-34.74	20240112	7880	2.28	20240416	17000	-52.59	20230908	4705	71.31	20230726	0.34	N	056080	500	187 억	4891407	N	N	6	N	N
75	20240417	150524	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8110	180	2	2.27	1561870880	191193	84.49	7940	8340	7940	10300	5560	7930	8169.08	13.04	-3208	8323	8126	8003	7806	7683	8065	7745	188	2370	500	5070	10	1	37512152	3042	-58.77	7.82	12	0.51	-138.00	1037.00	17000	20230908	-52.29	4705	20230726	72.37	12350	-34.33	20240112	7880	2.92	20240416	17000	-52.29	20230908	4705	72.37	20230726	0.34	N	056080	500	187 억	4891407	N	N	0	N	N
76	20240417	140520	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8140	210	2	2.65	1461470410	178838	79.03	7940	8340	7940	10300	5560	7930	8172.04	13.04	3524	8323	8126	8003	7806	7683	8065	7745	188	2370	500	5070	10	1	37512152	3053	-58.99	7.85	12	0.48	-138.00	1037.00	17000	20230908	-52.12	4705	20230726	73.01	12350	-34.09	20240112	7880	3.30	20240416	17000	-52.12	20230908	4705	73.01	20230726	0.34	N	056080	500	187 억	4891407	N	N	0	N	N
77	20240417	130523	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8130	200	2	2.52	1389535660	169981	75.12	7940	8340	7940	10300	5560	7930	8174.65	13.04	1675	8323	8126	8003	7806	7683	8065	7745	188	2370	500	5070	10	1	37512152	3050	-58.91	7.84	12	0.45	-138.00	1037.00	17000	20230908	-52.18	4705	20230726	72.79	12350	-34.17	20240112	7880	3.17	20240416	17000	-52.18	20230908	4705	72.79	20230726	0.34	N	056080	500	187 억	4891407	N	N	0	N	N
78	20240417	120522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8150	220	2	2.77	1296896380	158592	70.09	7940	8340	7940	10300	5560	7930	8177.57	13.04	5410	8323	8126	8003	7806	7683	8065	7745	188	2370	500	5070	10	1	37512152	3057	-59.06	7.86	12	0.42	-138.00	1037.00	17000	20230908	-52.06	4705	20230726	73.22	12350	-34.01	20240112	7880	3.43	20240416	17000	-52.06	20230908	4705	73.22	20230726	0.34	N	056080	500	187 억	4891407	N	N	0	N	N
79	20240417	110524	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8150	220	2	2.77	1190136020	145483	64.29	7940	8340	7940	10300	5560	7930	8180.59	13.04	5726	8323	8126	8003	7806	7683	8065	7745	188	2370	500	5070	10	1	37512152	3057	-59.06	7.86	12	0.39	-138.00	1037.00	17000	20230908	-52.06	4705	20230726	73.22	12350	-34.01	20240112	7880	3.43	20240416	17000	-52.06	20230908	4705	73.22	20230726	0.34	N	056080	500	187 억	4891407	N	N	0	N	N
80	20240417	100520	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8240	310	2	3.91	815189190	99574	44.00	7940	8340	7940	10300	5560	7930	8186.77	13.04	-428	8323	8126	8003	7806	7683	8065	7745	188	2370	500	5070	10	1	37512152	3091	-59.71	7.95	12	0.27	-138.00	1037.00	17000	20230908	-51.53	4705	20230726	75.13	12350	-33.28	20240112	7880	4.57	20240416	17000	-51.53	20230908	4705	75.13	20230726	0.34	N	056080	500	187 억	4891407	N	N	0	N	N
81	20240417	090517	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8010	80	2	1.01	40512130	5061	2.24	7940	8060	7940	10300	5560	7930	8004.78	13.04	956	8323	8126	8003	7806	7683	8065	7745	188	2370	500	5070	10	1	37512152	3005	-58.04	7.72	12	0.01	-138.00	1037.00	17000	20230908	-52.88	4705	20230726	70.24	12350	-35.14	20240112	7880	1.65	20240416	17000	-52.88	20230908	4705	70.24	20230726	0.34	N	056080	500	187 억	4891407	N	N	0	N	N
82	20240416	160522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7930	-270	5	-3.29	1802598410	225837	109.85	8200	8200	7880	10660	5740	8200	7981.75	12.90	44526	8380	8290	8150	8060	7920	8335	8105	188	2460	500	5240	10	1	37512152	2975	-57.46	7.65	12	0.60	-138.00	1037.00	17000	20230908	-53.35	4705	20230726	68.54	12350	-35.79	20240112	7880	0.63	20240416	17000	-53.35	20230908	4705	68.54	20230726	0.34	N	056080	500	187 억	4840077	N	N	3945	N	N
83	20240416	150519	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7980	-220	5	-2.68	1748494690	219033	106.54	8200	8200	7880	10660	5740	8200	7982.60	12.90	42182	8380	8290	8150	8060	7920	8335	8105	188	2460	500	5240	10	1	37512152	2993	-57.83	7.70	12	0.58	-138.00	1037.00	17000	20230908	-53.06	4705	20230726	69.61	12350	-35.38	20240112	7880	1.27	20240416	17000	-53.06	20230908	4705	69.61	20230726	0.34	N	056080	500	187 억	4840077	N	N	3945	N	N
84	20240416	140518	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7920	-280	5	-3.41	1454379310	181908	88.49	8200	8200	7900	10660	5740	8200	7994.92	12.90	27232	8380	8290	8150	8060	7920	8335	8105	188	2460	500	5240	10	1	37512152	2971	-57.39	7.64	12	0.48	-138.00	1037.00	17000	20230908	-53.41	4705	20230726	68.33	12350	-35.87	20240112	7900	0.25	20240416	17000	-53.41	20230908	4705	68.33	20230726	0.34	N	056080	500	187 억	4840077	N	N	3945	N	N
85	20240416	130520	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7930	-270	5	-3.29	1336187540	166999	81.23	8200	8200	7900	10660	5740	8200	8000.94	12.90	26807	8380	8290	8150	8060	7920	8335	8105	188	2460	500	5240	10	1	37512152	2975	-57.46	7.65	12	0.45	-138.00	1037.00	17000	20230908	-53.35	4705	20230726	68.54	12350	-35.79	20240112	7900	0.38	20240416	17000	-53.35	20230908	4705	68.54	20230726	0.34	N	056080	500	187 억	4840077	N	N	3945	N	N
86	20240416	120521	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7970	-230	5	-2.80	1164187940	145316	70.69	8200	8200	7900	10660	5740	8200	8011.18	12.90	27590	8380	8290	8150	8060	7920	8335	8105	188	2460	500	5240	10	1	37512152	2990	-57.75	7.69	12	0.39	-138.00	1037.00	17000	20230908	-53.12	4705	20230726	69.39	12350	-35.47	20240112	7900	0.89	20240416	17000	-53.12	20230908	4705	69.39	20230726	0.34	N	056080	500	187 억	4840077	N	N	3945	N	N
87	20240416	110519	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7950	-250	5	-3.05	847341820	105410	51.27	8200	8200	7920	10660	5740	8200	8038.24	12.90	4075	8380	8290	8150	8060	7920	8335	8105	188	2460	500	5240	10	1	37512152	2982	-57.61	7.67	12	0.28	-138.00	1037.00	17000	20230908	-53.24	4705	20230726	68.97	12350	-35.63	20240112	7920	0.38	20240416	17000	-53.24	20230908	4705	68.97	20230726	0.34	N	056080	500	187 억	4840077	N	N	3945	N	N
88	20240416	100513	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8050	-150	5	-1.83	524448250	64998	31.62	8200	8200	8000	10660	5740	8200	8068.30	12.90	9635	8380	8290	8150	8060	7920	8335	8105	188	2460	500	5240	10	1	37512152	3020	-58.33	7.76	12	0.17	-138.00	1037.00	17000	20230908	-52.65	4705	20230726	71.09	12350	-34.82	20240112	8000	0.62	20240416	17000	-52.65	20230908	4705	71.09	20230726	0.34	N	056080	500	187 억	4840077	N	N	3945	N	N
89	20240416	090513	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8130	-70	5	-0.85	77810270	9561	4.65	8200	8200	8060	10660	5740	8200	8137.05	12.90	-841	8380	8290	8150	8060	7920	8335	8105	188	2460	500	5240	10	1	37512152	3050	-58.91	7.84	12	0.03	-138.00	1037.00	17000	20230908	-52.18	4705	20230726	72.79	12350	-34.17	20240112	8010	1.50	20240415	17000	-52.18	20230908	4705	72.79	20230726	0.34	N	056080	500	187 억	4840077	N	N	3945	N	N
90	20240415	160512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8200	-120	5	-1.44	1658746710	204828	128.76	8050	8240	8010	10810	5830	8320	8097.99	12.70	75160	8706	8512	8406	8212	8106	8460	8160	188	2490	500	5320	10	1	37512152	3076	-59.42	7.91	12	0.55	-138.00	1037.00	17000	20230908	-51.76	4705	20230726	74.28	12350	-33.60	20240112	8010	2.37	20240415	17000	-51.76	20230908	4705	74.28	20230726	0.35	N	056080	500	187 억	4763084	N	N	3945	N	N
91	20240415	150516	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8210	-110	5	-1.32	1580874290	195340	122.79	8050	8210	8010	10810	5830	8320	8092.92	12.70	77197	8706	8512	8406	8212	8106	8460	8160	188	2490	500	5320	10	1	37512152	3080	-59.49	7.92	12	0.52	-138.00	1037.00	17000	20230908	-51.71	4705	20230726	74.50	12350	-33.52	20240112	8010	2.50	20240415	17000	-51.71	20230908	4705	74.50	20230726	0.35	N	056080	500	187 억	4763084	N	N	0	N	N
92	20240415	140510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8130	-190	5	-2.28	1423588360	176073	110.68	8050	8200	8010	10810	5830	8320	8085.20	12.70	72599	8706	8512	8406	8212	8106	8460	8160	188	2490	500	5320	10	1	37512152	3050	-58.91	7.84	12	0.47	-138.00	1037.00	17000	20230908	-52.18	4705	20230726	72.79	12350	-34.17	20240112	8010	1.50	20240415	17000	-52.18	20230908	4705	72.79	20230726	0.35	N	056080	500	187 억	4763084	N	N	0	N	N
93	20240415	130506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8080	-240	5	-2.88	1201261310	148649	93.44	8050	8200	8010	10810	5830	8320	8081.17	12.70	54882	8706	8512	8406	8212	8106	8460	8160	188	2490	500	5320	10	1	37512152	3031	-58.55	7.79	12	0.40	-138.00	1037.00	17000	20230908	-52.47	4705	20230726	71.73	12350	-34.57	20240112	8010	0.87	20240415	17000	-52.47	20230908	4705	71.73	20230726	0.35	N	056080	500	187 억	4763084	N	N	0	N	N
94	20240415	120514	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8060	-260	5	-3.12	1025932000	126924	79.78	8050	8200	8010	10810	5830	8320	8083.01	12.70	43856	8706	8512	8406	8212	8106	8460	8160	188	2490	500	5320	10	1	37512152	3023	-58.41	7.77	12	0.34	-138.00	1037.00	17000	20230908	-52.59	4705	20230726	71.31	12350	-34.74	20240112	8010	0.62	20240415	17000	-52.59	20230908	4705	71.31	20230726	0.35	N	056080	500	187 억	4763084	N	N	0	N	N
95	20240415	110513	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8110	-210	5	-2.52	870255270	107614	67.65	8050	8200	8010	10810	5830	8320	8086.79	12.70	40317	8706	8512	8406	8212	8106	8460	8160	188	2490	500	5320	10	1	37512152	3042	-58.77	7.82	12	0.29	-138.00	1037.00	17000	20230908	-52.29	4705	20230726	72.37	12350	-34.33	20240112	8010	1.25	20240415	17000	-52.29	20230908	4705	72.37	20230726	0.35	N	056080	500	187 억	4763084	N	N	0	N	N
96	20240415	100512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8130	-190	5	-2.28	658326380	81412	51.18	8050	8200	8010	10810	5830	8320	8086.31	12.70	31309	8706	8512	8406	8212	8106	8460	8160	188	2490	500	5320	10	1	37512152	3050	-58.91	7.84	12	0.22	-138.00	1037.00	17000	20230908	-52.18	4705	20230726	72.79	12350	-34.17	20240112	8010	1.50	20240415	17000	-52.18	20230908	4705	72.79	20230726	0.35	N	056080	500	187 억	4763084	N	N	0	N	N
97	20240415	090515	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8050	-270	5	-3.25	141848250	17567	11.04	8050	8200	8050	10810	5830	8320	8074.49	12.70	6117	8706	8512	8406	8212	8106	8460	8160	188	2490	500	5320	10	1	37512152	3020	-58.33	7.76	12	0.05	-138.00	1037.00	17000	20230908	-52.65	4705	20230726	71.09	12350	-34.82	20240112	8050	0.00	20240415	17000	-52.65	20230908	4705	71.09	20230726	0.35	N	056080	500	187 억	4763084	N	N	0	N	N
98	20240412	160511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8320	-220	5	-2.58	1320249380	156999	111.90	8550	8600	8300	11100	5980	8540	8409.54	12.68	5418	8913	8726	8463	8276	8013	8820	8370	188	2560	500	5460	10	1	37512152	3121	-60.29	8.02	12	0.42	-138.00	1037.00	17000	20230908	-51.06	4705	20230726	76.83	12350	-32.63	20240112	8200	1.46	20240411	17000	-51.06	20230908	4705	76.83	20230726	0.35	N	056080	500	187 억	4757666	N	N	186	N	N
99	20240412	150512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8330	-210	5	-2.46	1138716160	135204	96.36	8550	8600	8300	11100	5980	8540	8422.04	12.68	-1798	8913	8726	8463	8276	8013	8820	8370	188	2560	500	5460	10	1	37512152	3125	-60.36	8.03	12	0.36	-138.00	1037.00	17000	20230908	-51.00	4705	20230726	77.05	12350	-32.55	20240112	8200	1.59	20240411	17000	-51.00	20230908	4705	77.05	20230726	0.35	N	056080	500	187 억	4757666	N	N	186	N	N
100	20240412	140511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8400	-140	5	-1.64	884165230	104771	74.67	8550	8600	8370	11100	5980	8540	8438.84	12.68	-5023	8913	8726	8463	8276	8013	8820	8370	188	2560	500	5460	10	1	37512152	3151	-60.87	8.10	12	0.28	-138.00	1037.00	17000	20230908	-50.59	4705	20230726	78.53	12350	-31.98	20240112	8200	2.44	20240411	17000	-50.59	20230908	4705	78.53	20230726	0.35	N	056080	500	187 억	4757666	N	N	186	N	N
101	20240412	130507	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8370	-170	5	-1.99	785338530	93000	66.28	8550	8600	8370	11100	5980	8540	8444.30	12.68	-5544	8913	8726	8463	8276	8013	8820	8370	188	2560	500	5460	10	1	37512152	3140	-60.65	8.07	12	0.25	-138.00	1037.00	17000	20230908	-50.76	4705	20230726	77.90	12350	-32.23	20240112	8200	2.07	20240411	17000	-50.76	20230908	4705	77.90	20230726	0.35	N	056080	500	187 억	4757666	N	N	186	N	N
102	20240412	120511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8440	-100	5	-1.17	517831170	61167	43.59	8550	8600	8400	11100	5980	8540	8465.63	12.68	7018	8913	8726	8463	8276	8013	8820	8370	188	2560	500	5460	10	1	37512152	3166	-61.16	8.14	12	0.16	-138.00	1037.00	17000	20230908	-50.35	4705	20230726	79.38	12350	-31.66	20240112	8200	2.93	20240411	17000	-50.35	20230908	4705	79.38	20230726	0.35	N	056080	500	187 억	4757666	N	N	186	N	N
103	20240412	110507	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8480	-60	5	-0.70	403250860	47614	33.94	8550	8600	8400	11100	5980	8540	8468.88	12.68	8235	8913	8726	8463	8276	8013	8820	8370	188	2560	500	5460	10	1	37512152	3181	-61.45	8.18	12	0.13	-138.00	1037.00	17000	20230908	-50.12	4705	20230726	80.23	12350	-31.34	20240112	8200	3.41	20240411	17000	-50.12	20230908	4705	80.23	20230726	0.35	N	056080	500	187 억	4757666	N	N	186	N	N
104	20240412	100509	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8500	-40	5	-0.47	271197570	32023	22.82	8550	8600	8400	11100	5980	8540	8468.41	12.68	7499	8913	8726	8463	8276	8013	8820	8370	188	2560	500	5460	10	1	37512152	3189	-61.59	8.20	12	0.09	-138.00	1037.00	17000	20230908	-50.00	4705	20230726	80.66	12350	-31.17	20240112	8200	3.66	20240411	17000	-50.00	20230908	4705	80.66	20230726	0.35	N	056080	500	187 억	4757666	N	N	186	N	N
105	20240412	090509	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8590	50	2	0.59	15109450	1763	1.26	8550	8600	8550	11100	5980	8540	8574.01	12.68	-455	8913	8726	8463	8276	8013	8820	8370	188	2560	500	5460	10	1	37512152	3222	-62.25	8.28	12	0.00	-138.00	1037.00	17000	20230908	-49.47	4705	20230726	82.57	12350	-30.45	20240112	8200	4.76	20240411	17000	-49.47	20230908	4705	82.57	20230726	0.35	N	056080	500	187 억	4757666	N	N	186	N	N
106	20240411	160504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8540	-10	5	-0.12	1166808680	138158	61.24	8500	8650	8200	11110	5990	8550	8445.27	12.61	26124	8910	8730	8640	8460	8370	8685	8415	188	2560	500	5470	10	1	37512152	3204	-61.88	8.24	12	0.37	-138.00	1037.00	17000	20230908	-49.76	4705	20230726	81.51	12350	-30.85	20240112	8200	4.15	20240411	17000	-49.76	20230908	4705	81.51	20230726	0.34	N	056080	500	187 억	4731542	N	N	186	N	N
107	20240411	150512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8540	-10	5	-0.12	1118534400	132505	58.73	8500	8650	8200	11110	5990	8550	8441.45	12.61	24959	8910	8730	8640	8460	8370	8685	8415	188	2560	500	5470	10	1	37512152	3204	-61.88	8.24	12	0.35	-138.00	1037.00	17000	20230908	-49.76	4705	20230726	81.51	12350	-30.85	20240112	8200	4.15	20240411	17000	-49.76	20230908	4705	81.51	20230726	0.34	N	056080	500	187 억	4731542	N	N	5451	N	N
108	20240411	140509	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8580	30	2	0.35	1049079280	124371	55.13	8500	8650	8200	11110	5990	8550	8435.08	12.61	25924	8910	8730	8640	8460	8370	8685	8415	188	2560	500	5470	10	1	37512152	3219	-62.17	8.27	12	0.33	-138.00	1037.00	17000	20230908	-49.53	4705	20230726	82.36	12350	-30.53	20240112	8200	4.63	20240411	17000	-49.53	20230908	4705	82.36	20230726	0.34	N	056080	500	187 억	4731542	N	N	5451	N	N
109	20240411	130501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8470	-80	5	-0.94	903186510	107279	47.55	8500	8650	8200	11110	5990	8550	8419.04	12.61	29475	8910	8730	8640	8460	8370	8685	8415	188	2560	500	5470	10	1	37512152	3177	-61.38	8.17	12	0.29	-138.00	1037.00	17000	20230908	-50.18	4705	20230726	80.02	12350	-31.42	20240112	8200	3.29	20240411	17000	-50.18	20230908	4705	80.02	20230726	0.34	N	056080	500	187 억	4731542	N	N	5451	N	N
110	20240411	120509	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8440	-110	5	-1.29	815282030	96866	42.93	8500	8650	8200	11110	5990	8550	8416.60	12.61	28197	8910	8730	8640	8460	8370	8685	8415	188	2560	500	5470	10	1	37512152	3166	-61.16	8.14	12	0.26	-138.00	1037.00	17000	20230908	-50.35	4705	20230726	79.38	12350	-31.66	20240112	8200	2.93	20240411	17000	-50.35	20230908	4705	79.38	20230726	0.34	N	056080	500	187 억	4731542	N	N	5451	N	N
111	20240411	110505	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8500	-50	5	-0.58	739246030	87867	38.95	8500	8650	8200	11110	5990	8550	8413.24	12.61	30485	8910	8730	8640	8460	8370	8685	8415	188	2560	500	5470	10	1	37512152	3189	-61.59	8.20	12	0.23	-138.00	1037.00	17000	20230908	-50.00	4705	20230726	80.66	12350	-31.17	20240112	8200	3.66	20240411	17000	-50.00	20230908	4705	80.66	20230726	0.34	N	056080	500	187 억	4731542	N	N	5451	N	N
112	20240411	100510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8450	-100	5	-1.17	612571220	72920	32.32	8500	8650	8200	11110	5990	8550	8400.59	12.61	23629	8910	8730	8640	8460	8370	8685	8415	188	2560	500	5470	10	1	37512152	3170	-61.23	8.15	12	0.19	-138.00	1037.00	17000	20230908	-50.29	4705	20230726	79.60	12350	-31.58	20240112	8200	3.05	20240411	17000	-50.29	20230908	4705	79.60	20230726	0.34	N	056080	500	187 억	4731542	N	N	5451	N	N
113	20240411	090506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8410	-140	5	-1.64	120309280	14192	6.29	8500	8650	8400	11110	5990	8550	8477.26	12.61	705	8910	8730	8640	8460	8370	8685	8415	188	2560	500	5470	10	1	37512152	3155	-60.94	8.11	12	0.04	-138.00	1037.00	17000	20230908	-50.53	4705	20230726	78.75	12350	-31.90	20240112	8400	0.12	20240411	17000	-50.53	20230908	4705	78.75	20230726	0.34	N	056080	500	187 억	4731542	N	N	5451	N	N
114	20240409	160459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8550	-220	5	-2.51	1921449290	221608	112.99	8810	8820	8550	11400	6140	8770	8670.61	12.64	-9804	9283	9026	8893	8636	8503	8960	8570	188	2630	500	5610	10	1	37512152	3207	-61.96	8.24	12	0.59	-138.00	1037.00	17000	20230908	-49.71	4705	20230726	81.72	12350	-30.77	20240112	8550	0.00	20240409	17000	-49.71	20230908	4705	81.72	20230726	0.34	N	056080	500	187 억	4740666	N	N	5451	N	N
115	20240409	150502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8560	-210	5	-2.39	1807567830	208303	106.20	8810	8820	8560	11400	6140	8770	8677.59	12.64	-8437	9283	9026	8893	8636	8503	8960	8570	188	2630	500	5610	10	1	37512152	3211	-62.03	8.25	12	0.56	-138.00	1037.00	17000	20230908	-49.65	4705	20230726	81.93	12350	-30.69	20240112	8560	0.00	20240409	17000	-49.65	20230908	4705	81.93	20230726	0.34	N	056080	500	187 억	4740666	N	N	1229	N	N
116	20240409	140504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8610	-160	5	-1.82	1480056660	170142	86.75	8810	8820	8580	11400	6140	8770	8698.95	12.64	1025	9283	9026	8893	8636	8503	8960	8570	188	2630	500	5610	10	1	37512152	3230	-62.39	8.30	12	0.45	-138.00	1037.00	17000	20230908	-49.35	4705	20230726	83.00	12350	-30.28	20240112	8580	0.35	20240409	17000	-49.35	20230908	4705	83.00	20230726	0.34	N	056080	500	187 억	4740666	N	N	1229	N	N
117	20240409	130459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8620	-150	5	-1.71	1176912670	134896	68.78	8810	8820	8600	11400	6140	8770	8724.59	12.64	6917	9283	9026	8893	8636	8503	8960	8570	188	2630	500	5610	10	1	37512152	3234	-62.46	8.31	12	0.36	-138.00	1037.00	17000	20230908	-49.29	4705	20230726	83.21	12350	-30.20	20240112	8600	0.23	20240409	17000	-49.29	20230908	4705	83.21	20230726	0.34	N	056080	500	187 억	4740666	N	N	1229	N	N
118	20240409	120503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8720	-50	5	-0.57	819078070	93606	47.73	8810	8820	8720	11400	6140	8770	8750.27	12.64	15592	9283	9026	8893	8636	8503	8960	8570	188	2630	500	5610	10	1	37512152	3271	-63.19	8.41	12	0.25	-138.00	1037.00	17000	20230908	-48.71	4705	20230726	85.33	12350	-29.39	20240112	8720	0.00	20240409	17000	-48.71	20230908	4705	85.33	20230726	0.34	N	056080	500	187 억	4740666	N	N	1229	N	N
119	20240409	110500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8730	-40	5	-0.46	653099260	74576	38.02	8810	8820	8720	11400	6140	8770	8757.50	12.64	15549	9283	9026	8893	8636	8503	8960	8570	188	2630	500	5610	10	1	37512152	3275	-63.26	8.42	12	0.20	-138.00	1037.00	17000	20230908	-48.65	4705	20230726	85.55	12350	-29.31	20240112	8720	0.11	20240409	17000	-48.65	20230908	4705	85.55	20230726	0.34	N	056080	500	187 억	4740666	N	N	1229	N	N
120	20240409	100458	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8780	10	2	0.11	460844640	52617	26.83	8810	8810	8720	11400	6140	8770	8758.47	12.64	16578	9283	9026	8893	8636	8503	8960	8570	188	2630	500	5610	10	1	37512152	3294	-63.62	8.47	12	0.14	-138.00	1037.00	17000	20230908	-48.35	4705	20230726	86.61	12350	-28.91	20240112	8720	0.69	20240409	17000	-48.35	20230908	4705	86.61	20230726	0.34	N	056080	500	187 억	4740666	N	N	1229	N	N
121	20240409	090507	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8790	20	2	0.23	15413540	1752	0.89	8810	8810	8780	11400	6140	8770	8797.68	12.64	-74	9283	9026	8893	8636	8503	8960	8570	188	2630	500	5610	10	1	37512152	3297	-63.70	8.48	12	0.00	-138.00	1037.00	17000	20230908	-48.29	4705	20230726	86.82	12350	-28.83	20240112	8760	0.34	20240408	17000	-48.29	20230908	4705	86.82	20230726	0.34	N	056080	500	187 억	4740666	N	N	1229	N	N
122	20240408	160455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8770	-200	5	-2.23	1739902340	194772	125.61	9050	9150	8760	11660	6280	8970	8933.46	12.69	-18159	9150	9060	8970	8880	8790	9015	8835	188	2690	500	5740	10	1	37512152	3290	-63.55	8.46	12	0.52	-138.00	1037.00	17000	20230908	-48.41	4705	20230726	86.40	12350	-28.99	20240112	8760	0.11	20240408	17000	-48.41	20230908	4705	86.40	20230726	0.35	N	056080	500	187 억	4758810	N	N	1229	N	N
123	20240408	150502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8770	-200	5	-2.23	1628235700	182040	117.40	9050	9150	8760	11660	6280	8970	8944.38	12.69	-18378	9150	9060	8970	8880	8790	9015	8835	188	2690	500	5740	10	1	37512152	3290	-63.55	8.46	12	0.49	-138.00	1037.00	17000	20230908	-48.41	4705	20230726	86.40	12350	-28.99	20240112	8760	0.11	20240408	17000	-48.41	20230908	4705	86.40	20230726	0.35	N	056080	500	187 억	4758810	N	N	1885	N	N
124	20240408	140503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8850	-120	5	-1.34	1352134750	150706	97.19	9050	9150	8840	11660	6280	8970	8972.00	12.69	-18054	9150	9060	8970	8880	8790	9015	8835	188	2690	500	5740	10	1	37512152	3320	-64.13	8.53	12	0.40	-138.00	1037.00	17000	20230908	-47.94	4705	20230726	88.10	12350	-28.34	20240112	8840	0.11	20240408	17000	-47.94	20230908	4705	88.10	20230726	0.35	N	056080	500	187 억	4758810	N	N	1885	N	N
125	20240408	130459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8890	-80	5	-0.89	1130942560	125777	81.11	9050	9150	8880	11660	6280	8970	8991.65	12.69	-19170	9150	9060	8970	8880	8790	9015	8835	188	2690	500	5740	10	1	37512152	3335	-64.42	8.57	12	0.34	-138.00	1037.00	17000	20230908	-47.71	4705	20230726	88.95	12350	-28.02	20240112	8880	0.11	20240408	17000	-47.71	20230908	4705	88.95	20230726	0.35	N	056080	500	187 억	4758810	N	N	1885	N	N
126	20240408	120502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8900	-70	5	-0.78	1018786400	113165	72.98	9050	9150	8890	11660	6280	8970	9002.67	12.69	-19101	9150	9060	8970	8880	8790	9015	8835	188	2690	500	5740	10	1	37512152	3339	-64.49	8.58	12	0.30	-138.00	1037.00	17000	20230908	-47.65	4705	20230726	89.16	12350	-27.94	20240112	8880	0.23	20240405	17000	-47.65	20230908	4705	89.16	20230726	0.35	N	056080	500	187 억	4758810	N	N	1885	N	N
127	20240408	110503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8940	-30	5	-0.33	841058090	93229	60.12	9050	9150	8940	11660	6280	8970	9021.44	12.69	-18695	9150	9060	8970	8880	8790	9015	8835	188	2690	500	5740	10	1	37512152	3354	-64.78	8.62	12	0.25	-138.00	1037.00	17000	20230908	-47.41	4705	20230726	90.01	12350	-27.61	20240112	8880	0.68	20240405	17000	-47.41	20230908	4705	90.01	20230726	0.35	N	056080	500	187 억	4758810	N	N	1885	N	N
128	20240408	100457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9000	30	2	0.33	714776450	79144	51.04	9050	9150	8970	11660	6280	8970	9031.37	12.69	-18597	9150	9060	8970	8880	8790	9015	8835	188	2690	500	5740	10	1	37512152	3376	-65.22	8.68	12	0.21	-138.00	1037.00	17000	20230908	-47.06	4705	20230726	91.29	12350	-27.13	20240112	8880	1.35	20240405	17000	-47.06	20230908	4705	91.29	20230726	0.35	N	056080	500	187 억	4758810	N	N	1885	N	N
129	20240408	090501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8980	10	2	0.11	60074270	6665	4.30	9050	9070	8980	11660	6280	8970	9013.60	12.69	-2266	9150	9060	8970	8880	8790	9015	8835	188	2690	500	5740	10	1	37512152	3369	-65.07	8.66	12	0.02	-138.00	1037.00	17000	20230908	-47.18	4705	20230726	90.86	12350	-27.29	20240112	8880	1.13	20240405	17000	-47.18	20230908	4705	90.86	20230726	0.35	N	056080	500	187 억	4758810	N	N	1885	N	N
130	20240405	160502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8970	-90	5	-0.99	1362759640	151708	41.56	8990	9060	8880	11770	6350	9060	8982.80	12.69	-2887	9713	9386	9223	8896	8733	9305	8815	188	2710	500	5790	10	1	37512152	3365	-65.00	8.65	12	0.40	-138.00	1037.00	17000	20230908	-47.24	4705	20230726	90.65	12350	-27.37	20240112	8880	1.01	20240405	17000	-47.24	20230908	4705	90.65	20230726	0.35	N	056080	500	187 억	4760221	N	N	1885	N	N
131	20240405	150458	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8960	-100	5	-1.10	1257556740	139967	38.35	8990	9060	8880	11770	6350	9060	8984.66	12.69	-2002	9713	9386	9223	8896	8733	9305	8815	188	2710	500	5790	10	1	37512152	3361	-64.93	8.64	12	0.37	-138.00	1037.00	17000	20230908	-47.29	4705	20230726	90.44	12350	-27.45	20240112	8880	0.90	20240405	17000	-47.29	20230908	4705	90.44	20230726	0.35	N	056080	500	187 억	4760221	N	N	0	N	N
132	20240405	140456	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8980	-80	5	-0.88	1064604470	118443	32.45	8990	9060	8880	11770	6350	9060	8988.32	12.69	1369	9713	9386	9223	8896	8733	9305	8815	188	2710	500	5790	10	1	37512152	3369	-65.07	8.66	12	0.32	-138.00	1037.00	17000	20230908	-47.18	4705	20230726	90.86	12350	-27.29	20240112	8880	1.13	20240405	17000	-47.18	20230908	4705	90.86	20230726	0.35	N	056080	500	187 억	4760221	N	N	0	N	N
133	20240405	130457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8990	-70	5	-0.77	911459250	101404	27.78	8990	9060	8880	11770	6350	9060	8988.39	12.69	6273	9713	9386	9223	8896	8733	9305	8815	188	2710	500	5790	10	1	37512152	3372	-65.14	8.67	12	0.27	-138.00	1037.00	17000	20230908	-47.12	4705	20230726	91.07	12350	-27.21	20240112	8880	1.24	20240405	17000	-47.12	20230908	4705	91.07	20230726	0.35	N	056080	500	187 억	4760221	N	N	0	N	N
134	20240405	120458	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8990	-70	5	-0.77	753866000	83893	22.98	8990	9060	8880	11770	6350	9060	8986.04	12.69	2945	9713	9386	9223	8896	8733	9305	8815	188	2710	500	5790	10	1	37512152	3372	-65.14	8.67	12	0.22	-138.00	1037.00	17000	20230908	-47.12	4705	20230726	91.07	12350	-27.21	20240112	8880	1.24	20240405	17000	-47.12	20230908	4705	91.07	20230726	0.35	N	056080	500	187 억	4760221	N	N	0	N	N
135	20240405	110500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9000	-60	5	-0.66	586448560	65291	17.89	8990	9060	8880	11770	6350	9060	8982.07	12.69	829	9713	9386	9223	8896	8733	9305	8815	188	2710	500	5790	10	1	37512152	3376	-65.22	8.68	12	0.17	-138.00	1037.00	17000	20230908	-47.06	4705	20230726	91.29	12350	-27.13	20240112	8880	1.35	20240405	17000	-47.06	20230908	4705	91.29	20230726	0.35	N	056080	500	187 억	4760221	N	N	0	N	N
136	20240405	100422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9040	-20	5	-0.22	391993720	43673	11.96	8990	9060	8880	11770	6350	9060	8975.64	12.69	4873	9713	9386	9223	8896	8733	9305	8815	188	2710	500	5790	10	1	37512152	3391	-65.51	8.72	12	0.12	-138.00	1037.00	17000	20230908	-46.82	4705	20230726	92.14	12350	-26.80	20240112	8880	1.80	20240405	17000	-46.82	20230908	4705	92.14	20230726	0.35	N	056080	500	187 억	4760221	N	N	0	N	N
137	20240405	090454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8950	-110	5	-1.21	156274760	17492	4.79	8990	9000	8880	11770	6350	9060	8934.03	12.69	4939	9713	9386	9223	8896	8733	9305	8815	188	2710	500	5790	10	1	37512152	3357	-64.86	8.63	12	0.05	-138.00	1037.00	17000	20230908	-47.35	4705	20230726	90.22	12350	-27.53	20240112	8880	0.79	20240405	17000	-47.35	20230908	4705	90.22	20230726	0.35	N	056080	500	187 억	4760221	N	N	0	N	N
138	20240404	160453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9060	30	2	0.33	3368208470	362400	237.35	9210	9550	9060	11730	6330	9030	9294.88	12.70	-2080	9276	9152	9076	8952	8876	9115	8915	188	2700	500	5770	10	1	37512152	3399	-65.65	8.74	12	0.97	-138.00	1037.00	17000	20230908	-46.71	4705	20230726	92.56	12350	-26.64	20240112	9000	0.67	20240403	17000	-46.71	20230908	4705	92.56	20230726	0.37	N	056080	500	187 억	4763777	N	N	860	N	N
139	20240404	150452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9090	60	2	0.66	3159631770	339411	222.29	9210	9550	9080	11730	6330	9030	9309.16	12.70	-3915	9276	9152	9076	8952	8876	9115	8915	188	2700	500	5770	10	1	37512152	3410	-65.87	8.77	12	0.90	-138.00	1037.00	17000	20230908	-46.53	4705	20230726	93.20	12350	-26.40	20240112	9000	1.00	20240403	17000	-46.53	20230908	4705	93.20	20230726	0.37	N	056080	500	187 억	4763777	N	N	860	N	N
140	20240404	140452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9160	130	2	1.44	2920076070	313107	205.07	9210	9550	9090	11730	6330	9030	9326.13	12.70	1552	9276	9152	9076	8952	8876	9115	8915	188	2700	500	5770	10	1	37512152	3436	-66.38	8.83	12	0.83	-138.00	1037.00	17000	20230908	-46.12	4705	20230726	94.69	12350	-25.83	20240112	9000	1.78	20240403	17000	-46.12	20230908	4705	94.69	20230726	0.37	N	056080	500	187 억	4763777	N	N	860	N	N
141	20240404	130448	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9160	130	2	1.44	2771122640	296797	194.38	9210	9550	9090	11730	6330	9030	9336.76	12.70	472	9276	9152	9076	8952	8876	9115	8915	188	2700	500	5770	10	1	37512152	3436	-66.38	8.83	12	0.79	-138.00	1037.00	17000	20230908	-46.12	4705	20230726	94.69	12350	-25.83	20240112	9000	1.78	20240403	17000	-46.12	20230908	4705	94.69	20230726	0.37	N	056080	500	187 억	4763777	N	N	860	N	N
142	20240404	120450	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9180	150	2	1.66	2635795900	282038	184.72	9210	9550	9090	11730	6330	9030	9345.53	12.70	-74	9276	9152	9076	8952	8876	9115	8915	188	2700	500	5770	10	1	37512152	3444	-66.52	8.85	12	0.75	-138.00	1037.00	17000	20230908	-46.00	4705	20230726	95.11	12350	-25.67	20240112	9000	2.00	20240403	17000	-46.00	20230908	4705	95.11	20230726	0.37	N	056080	500	187 억	4763777	N	N	860	N	N
143	20240404	110451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9240	210	2	2.33	2376956860	254057	166.39	9210	9550	9090	11730	6330	9030	9356.00	12.70	1338	9276	9152	9076	8952	8876	9115	8915	188	2700	500	5770	10	1	37512152	3466	-66.96	8.91	12	0.68	-138.00	1037.00	17000	20230908	-45.65	4705	20230726	96.39	12350	-25.18	20240112	9000	2.67	20240403	17000	-45.65	20230908	4705	96.39	20230726	0.37	N	056080	500	187 억	4763777	N	N	860	N	N
144	20240404	100452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9240	210	2	2.33	2021399410	215400	141.07	9210	9550	9090	11730	6330	9030	9384.40	12.70	-541	9276	9152	9076	8952	8876	9115	8915	188	2700	500	5770	10	1	37512152	3466	-66.96	8.91	12	0.57	-138.00	1037.00	17000	20230908	-45.65	4705	20230726	96.39	12350	-25.18	20240112	9000	2.67	20240403	17000	-45.65	20230908	4705	96.39	20230726	0.37	N	056080	500	187 억	4763777	N	N	860	N	N
145	20240404	090451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9120	90	2	1.00	64837910	7059	4.62	9210	9210	9120	11730	6330	9030	9185.14	12.70	-2078	9276	9152	9076	8952	8876	9115	8915	188	2700	500	5770	10	1	37512152	3421	-66.09	8.79	12	0.02	-138.00	1037.00	17000	20230908	-46.35	4705	20230726	93.84	12350	-26.15	20240112	9000	1.33	20240403	17000	-46.35	20230908	4705	93.84	20230726	0.37	N	056080	500	187 억	4763777	N	N	860	N	N
146	20240403	160451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9030	-170	5	-1.85	1356579580	149706	54.34	9200	9200	9000	11960	6440	9200	9061.72	12.68	8367	9593	9396	9273	9076	8953	9335	9015	188	2760	500	5880	10	1	37512152	3387	-65.43	8.71	12	0.40	-138.00	1037.00	17000	20230908	-46.88	4705	20230726	91.92	12350	-26.88	20240112	9000	0.33	20240403	17000	-46.88	20230908	4705	91.92	20230726	0.38	N	056080	500	187 억	4755410	N	N	860	N	N
147	20240403	150449	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9050	-150	5	-1.63	1273710170	140535	51.01	9200	9200	9000	11960	6440	9200	9063.30	12.68	7709	9593	9396	9273	9076	8953	9335	9015	188	2760	500	5880	10	1	37512152	3395	-65.58	8.73	12	0.37	-138.00	1037.00	17000	20230908	-46.76	4705	20230726	92.35	12350	-26.72	20240112	9000	0.56	20240403	17000	-46.76	20230908	4705	92.35	20230726	0.38	N	056080	500	187 억	4755410	N	N	77	N	N
148	20240403	140446	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9080	-120	5	-1.30	1089969000	120219	43.64	9200	9200	9000	11960	6440	9200	9066.53	12.68	8458	9593	9396	9273	9076	8953	9335	9015	188	2760	500	5880	10	1	37512152	3406	-65.80	8.76	12	0.32	-138.00	1037.00	17000	20230908	-46.59	4705	20230726	92.99	12350	-26.48	20240112	9000	0.89	20240403	17000	-46.59	20230908	4705	92.99	20230726	0.38	N	056080	500	187 억	4755410	N	N	77	N	N
149	20240403	130447	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9040	-160	5	-1.74	993928900	109611	39.79	9200	9200	9000	11960	6440	9200	9067.78	12.68	7848	9593	9396	9273	9076	8953	9335	9015	188	2760	500	5880	10	1	37512152	3391	-65.51	8.72	12	0.29	-138.00	1037.00	17000	20230908	-46.82	4705	20230726	92.14	12350	-26.80	20240112	9000	0.44	20240403	17000	-46.82	20230908	4705	92.14	20230726	0.38	N	056080	500	187 억	4755410	N	N	77	N	N
150	20240403	120448	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9040	-160	5	-1.74	863144860	95136	34.53	9200	9200	9000	11960	6440	9200	9072.75	12.68	7746	9593	9396	9273	9076	8953	9335	9015	188	2760	500	5880	10	1	37512152	3391	-65.51	8.72	12	0.25	-138.00	1037.00	17000	20230908	-46.82	4705	20230726	92.14	12350	-26.80	20240112	9000	0.44	20240403	17000	-46.82	20230908	4705	92.14	20230726	0.38	N	056080	500	187 억	4755410	N	N	77	N	N
151	20240403	110446	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9040	-160	5	-1.74	735886470	81070	29.43	9200	9200	9000	11960	6440	9200	9077.17	12.68	5554	9593	9396	9273	9076	8953	9335	9015	188	2760	500	5880	10	1	37512152	3391	-65.51	8.72	12	0.22	-138.00	1037.00	17000	20230908	-46.82	4705	20230726	92.14	12350	-26.80	20240112	9000	0.44	20240403	17000	-46.82	20230908	4705	92.14	20230726	0.38	N	056080	500	187 억	4755410	N	N	77	N	N
152	20240403	100448	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9130	-70	5	-0.76	538275960	59299	21.53	9200	9200	9000	11960	6440	9200	9077.32	12.68	3614	9593	9396	9273	9076	8953	9335	9015	188	2760	500	5880	10	1	37512152	3425	-66.16	8.80	12	0.16	-138.00	1037.00	17000	20230908	-46.29	4705	20230726	94.05	12350	-26.07	20240112	9000	1.44	20240403	17000	-46.29	20230908	4705	94.05	20230726	0.38	N	056080	500	187 억	4755410	N	N	77	N	N
153	20240403	090449	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9140	-60	5	-0.65	42005060	4578	1.66	9200	9200	9120	11960	6440	9200	9175.42	12.68	-1767	9593	9396	9273	9076	8953	9335	9015	188	2760	500	5880	10	1	37512152	3429	-66.23	8.81	12	0.01	-138.00	1037.00	17000	20230908	-46.24	4705	20230726	94.26	12350	-25.99	20240112	9050	0.99	20240308	17000	-46.24	20230908	4705	94.26	20230726	0.38	N	056080	500	187 억	4755410	N	N	77	N	N
154	20240402	160440	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9200	-260	5	-2.75	2533846520	274735	184.36	9470	9470	9150	12290	6630	9460	9222.89	12.82	-54027	9573	9516	9433	9376	9293	9545	9405	188	2830	500	6050	10	1	37512152	3451	-66.67	8.87	12	0.73	-138.00	1037.00	17000	20230908	-45.88	4705	20230726	95.54	12350	-25.51	20240112	9050	1.66	20240308	17000	-45.88	20230908	4705	95.54	20230726	0.37	N	056080	500	187 억	4809439	N	N	77	N	N
155	20240402	150446	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9170	-290	5	-3.07	2371488840	257049	172.49	9470	9470	9150	12290	6630	9460	9225.82	12.82	-50293	9573	9516	9433	9376	9293	9545	9405	188	2830	500	6050	10	1	37512152	3440	-66.45	8.84	12	0.69	-138.00	1037.00	17000	20230908	-46.06	4705	20230726	94.90	12350	-25.75	20240112	9050	1.33	20240308	17000	-46.06	20230908	4705	94.90	20230726	0.37	N	056080	500	187 억	4809439	N	N	74	N	N
156	20240402	140448	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9180	-280	5	-2.96	2104791850	227926	152.95	9470	9470	9150	12290	6630	9460	9234.54	12.82	-43109	9573	9516	9433	9376	9293	9545	9405	188	2830	500	6050	10	1	37512152	3444	-66.52	8.85	12	0.61	-138.00	1037.00	17000	20230908	-46.00	4705	20230726	95.11	12350	-25.67	20240112	9050	1.44	20240308	17000	-46.00	20230908	4705	95.11	20230726	0.37	N	056080	500	187 억	4809439	N	N	74	N	N
157	20240402	130441	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9170	-290	5	-3.07	1882478880	203713	136.70	9470	9470	9150	12290	6630	9460	9240.84	12.82	-30737	9573	9516	9433	9376	9293	9545	9405	188	2830	500	6050	10	1	37512152	3440	-66.45	8.84	12	0.54	-138.00	1037.00	17000	20230908	-46.06	4705	20230726	94.90	12350	-25.75	20240112	9050	1.33	20240308	17000	-46.06	20230908	4705	94.90	20230726	0.37	N	056080	500	187 억	4809439	N	N	74	N	N
158	20240402	120441	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9180	-280	5	-2.96	1661666650	179633	120.54	9470	9470	9150	12290	6630	9460	9250.34	12.82	-28081	9573	9516	9433	9376	9293	9545	9405	188	2830	500	6050	10	1	37512152	3444	-66.52	8.85	12	0.48	-138.00	1037.00	17000	20230908	-46.00	4705	20230726	95.11	12350	-25.67	20240112	9050	1.44	20240308	17000	-46.00	20230908	4705	95.11	20230726	0.37	N	056080	500	187 억	4809439	N	N	74	N	N
159	20240402	110441	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9230	-230	5	-2.43	1146943480	123658	82.98	9470	9470	9220	12290	6630	9460	9275.13	12.82	-23391	9573	9516	9433	9376	9293	9545	9405	188	2830	500	6050	10	1	37512152	3462	-66.88	8.90	12	0.33	-138.00	1037.00	17000	20230908	-45.71	4705	20230726	96.17	12350	-25.26	20240112	9050	1.99	20240308	17000	-45.71	20230908	4705	96.17	20230726	0.37	N	056080	500	187 억	4809439	N	N	74	N	N
160	20240402	100442	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9260	-200	5	-2.11	930010900	100190	67.23	9470	9470	9230	12290	6630	9460	9282.47	12.82	-19601	9573	9516	9433	9376	9293	9545	9405	188	2830	500	6050	10	1	37512152	3474	-67.10	8.93	12	0.27	-138.00	1037.00	17000	20230908	-45.53	4705	20230726	96.81	12350	-25.02	20240112	9050	2.32	20240308	17000	-45.53	20230908	4705	96.81	20230726	0.37	N	056080	500	187 억	4809439	N	N	74	N	N
161	20240402	090441	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9470	10	2	0.11	53669450	5696	3.82	9470	9470	9400	12290	6630	9460	9422.31	12.82	-1940	9573	9516	9433	9376	9293	9545	9405	188	2830	500	6050	10	1	37512152	3552	-68.62	9.13	12	0.02	-138.00	1037.00	17000	20230908	-44.29	4705	20230726	101.28	12350	-23.32	20240112	9050	4.64	20240308	17000	-44.29	20230908	4705	101.28	20230726	0.37	N	056080	500	187 억	4809439	N	N	74	N	N
162	20240401	160439	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9460	60	2	0.64	1396341970	148115	57.30	9400	9490	9350	12220	6580	9400	9427.31	12.74	31225	9840	9620	9490	9270	9140	9555	9205	188	2820	500	6010	10	1	37512152	3549	-68.55	9.12	12	0.39	-138.00	1037.00	17000	20230908	-44.35	4705	20230726	101.06	12350	-23.40	20240112	9050	4.53	20240308	17000	-44.35	20230908	4705	101.06	20230726	0.37	N	056080	500	187 억	4778213	N	N	74	N	N
163	20240401	150441	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9430	30	2	0.32	1314255740	139413	53.93	9400	9490	9350	12220	6580	9400	9427.07	12.74	31160	9840	9620	9490	9270	9140	9555	9205	188	2820	500	6010	10	1	37512152	3537	-68.33	9.09	12	0.37	-138.00	1037.00	17000	20230908	-44.53	4705	20230726	100.43	12350	-23.64	20240112	9050	4.20	20240308	17000	-44.53	20230908	4705	100.43	20230726	0.37	N	056080	500	187 억	4778213	N	N	0	N	N
164	20240401	140439	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9450	50	2	0.53	1175273240	124700	48.24	9400	9490	9350	12220	6580	9400	9424.81	12.74	28126	9840	9620	9490	9270	9140	9555	9205	188	2820	500	6010	10	1	37512152	3545	-68.48	9.11	12	0.33	-138.00	1037.00	17000	20230908	-44.41	4705	20230726	100.85	12350	-23.48	20240112	9050	4.42	20240308	17000	-44.41	20230908	4705	100.85	20230726	0.37	N	056080	500	187 억	4778213	N	N	0	N	N
165	20240401	130439	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9460	60	2	0.64	1030547070	109386	42.32	9400	9490	9350	12220	6580	9400	9421.20	12.74	22474	9840	9620	9490	9270	9140	9555	9205	188	2820	500	6010	10	1	37512152	3549	-68.55	9.12	12	0.29	-138.00	1037.00	17000	20230908	-44.35	4705	20230726	101.06	12350	-23.40	20240112	9050	4.53	20240308	17000	-44.35	20230908	4705	101.06	20230726	0.37	N	056080	500	187 억	4778213	N	N	0	N	N
166	20240401	120442	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9410	10	2	0.11	889752690	94456	36.54	9400	9490	9350	12220	6580	9400	9419.76	12.74	16320	9840	9620	9490	9270	9140	9555	9205	188	2820	500	6010	10	1	37512152	3530	-68.19	9.07	12	0.25	-138.00	1037.00	17000	20230908	-44.65	4705	20230726	100.00	12350	-23.81	20240112	9050	3.98	20240308	17000	-44.65	20230908	4705	100.00	20230726	0.37	N	056080	500	187 억	4778213	N	N	0	N	N
167	20240401	110440	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9400	0	3	0.00	774013970	82163	31.79	9400	9490	9350	12220	6580	9400	9420.47	12.74	14684	9840	9620	9490	9270	9140	9555	9205	188	2820	500	6010	10	1	37512152	3526	-68.12	9.06	12	0.22	-138.00	1037.00	17000	20230908	-44.71	4705	20230726	99.79	12350	-23.89	20240112	9050	3.87	20240308	17000	-44.71	20230908	4705	99.79	20230726	0.37	N	056080	500	187 억	4778213	N	N	0	N	N
168	20240401	100437	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9460	60	2	0.64	539033560	57308	22.17	9400	9460	9350	12220	6580	9400	9405.91	12.74	15678	9840	9620	9490	9270	9140	9555	9205	188	2820	500	6010	10	1	37512152	3549	-68.55	9.12	12	0.15	-138.00	1037.00	17000	20230908	-44.35	4705	20230726	101.06	12350	-23.40	20240112	9050	4.53	20240308	17000	-44.35	20230908	4705	101.06	20230726	0.37	N	056080	500	187 억	4778213	N	N	0	N	N
169	20240401	090438	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9410	10	2	0.11	99338840	10554	4.08	9400	9450	9400	12220	6580	9400	9412.45	12.74	-3118	9840	9620	9490	9270	9140	9555	9205	188	2820	500	6010	10	1	37512152	3530	-68.19	9.07	12	0.03	-138.00	1037.00	17000	20230908	-44.65	4705	20230726	100.00	12350	-23.81	20240112	9050	3.98	20240308	17000	-44.65	20230908	4705	100.00	20230726	0.37	N	056080	500	187 억	4778213	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History