KissMeData/079370/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160657	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16860	-320	5	-1.86	5789303770	340248	42.32	17010	17280	16840	22300	12030	17180	17014.94	2.19	-65047	17746	17462	17066	16782	16386	17605	16925	155	5120	500	12360	10	1	31016990	5229	52.69	1.72	12	1.10	320.00	9813.00	23700	20240122	-28.86	8600	20230516	96.05	23700	-28.86	20240122	15650	7.73	20240102	58500	-71.18	20230802	15800	6.71	20240423	6.63	N	079370	500	155 억	680218	N	N	0	N	N
3	20240430	150707	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16860	-320	5	-1.86	5498394670	322996	40.17	17010	17280	16840	22300	12030	17180	17023.04	2.19	-56431	17746	17462	17066	16782	16386	17605	16925	155	5120	500	12360	10	1	31016990	5229	52.69	1.72	12	1.04	320.00	9813.00	23700	20240122	-28.86	8600	20230516	96.05	23700	-28.86	20240122	15650	7.73	20240102	58500	-71.18	20230802	15800	6.71	20240423	6.63	N	079370	500	155 억	680218	N	N	0	N	N
4	20240430	140707	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16970	-210	5	-1.22	4408744310	258474	32.15	17010	17280	16860	22300	12030	17180	17056.76	2.19	-40743	17746	17462	17066	16782	16386	17605	16925	155	5120	500	12360	10	1	31016990	5264	53.03	1.73	12	0.83	320.00	9813.00	23700	20240122	-28.40	8600	20230516	97.33	23700	-28.40	20240122	15650	8.43	20240102	58500	-70.99	20230802	15800	7.41	20240423	6.63	N	079370	500	155 억	680218	N	N	0	N	N
5	20240430	130706	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17060	-120	5	-0.70	3499379470	204985	25.50	17010	17280	16860	22300	12030	17180	17071.32	2.19	-21977	17746	17462	17066	16782	16386	17605	16925	155	5120	500	12360	10	1	31016990	5291	53.31	1.74	12	0.66	320.00	9813.00	23700	20240122	-28.02	8600	20230516	98.37	23700	-28.02	20240122	15650	9.01	20240102	58500	-70.84	20230802	15800	7.97	20240423	6.63	N	079370	500	155 억	680218	N	N	0	N	N
6	20240430	120706	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17050	-130	5	-0.76	3285226820	192430	23.93	17010	17280	16860	22300	12030	17180	17072.25	2.19	-21263	17746	17462	17066	16782	16386	17605	16925	155	5120	500	12360	10	1	31016990	5288	53.28	1.74	12	0.62	320.00	9813.00	23700	20240122	-28.06	8600	20230516	98.26	23700	-28.06	20240122	15650	8.95	20240102	58500	-70.85	20230802	15800	7.91	20240423	6.63	N	079370	500	155 억	680218	N	N	0	N	N
7	20240430	110704	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17000	-180	5	-1.05	2934363540	171828	21.37	17010	17280	16860	22300	12030	17180	17077.25	2.19	-18647	17746	17462	17066	16782	16386	17605	16925	155	5120	500	12360	10	1	31016990	5273	53.12	1.73	12	0.55	320.00	9813.00	23700	20240122	-28.27	8600	20230516	97.67	23700	-28.27	20240122	15650	8.63	20240102	58500	-70.94	20230802	15800	7.59	20240423	6.63	N	079370	500	155 억	680218	N	N	0	N	N
8	20240430	100705	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17030	-150	5	-0.87	2266316010	132586	16.49	17010	17280	16860	22300	12030	17180	17093.09	2.19	-15650	17746	17462	17066	16782	16386	17605	16925	155	5120	500	12360	10	1	31016990	5282	53.22	1.74	12	0.43	320.00	9813.00	23700	20240122	-28.14	8600	20230516	98.02	23700	-28.14	20240122	15650	8.82	20240102	58500	-70.89	20230802	15800	7.78	20240423	6.63	N	079370	500	155 억	680218	N	N	0	N	N
9	20240430	090714	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16930	-250	5	-1.46	508045270	29985	3.73	17010	17010	16860	22300	12030	17180	16942.28	2.19	-8011	17746	17462	17066	16782	16386	17605	16925	155	5120	500	12360	10	1	31016990	5251	52.91	1.73	12	0.10	320.00	9813.00	23700	20240122	-28.57	8600	20230516	96.86	23700	-28.57	20240122	15650	8.18	20240102	58500	-71.06	20230802	15800	7.15	20240423	6.63	N	079370	500	155 억	680218	N	N	0	N	N
10	20240429	160655	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17180	650	2	3.93	13622183060	799524	189.46	16880	17350	16670	21450	11580	16530	17037.83	2.15	10965	17110	16820	16510	16220	15910	16965	16365	155	4920	500	11900	10	1	31016990	5329	53.69	1.75	12	2.58	320.00	9813.00	23700	20240122	-27.51	8600	20230516	99.77	23700	-27.51	20240122	15650	9.78	20240102	58500	-70.63	20230802	15800	8.73	20240423	6.55	N	079370	500	155 억	666961	N	N	5	N	N
11	20240429	150705	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17060	530	2	3.21	12859706040	754945	178.90	16880	17350	16670	21450	11580	16530	17033.99	2.15	6119	17110	16820	16510	16220	15910	16965	16365	155	4920	500	11900	10	1	31016990	5291	53.31	1.74	12	2.43	320.00	9813.00	23700	20240122	-28.02	8600	20230516	98.37	23700	-28.02	20240122	15650	9.01	20240102	58500	-70.84	20230802	15800	7.97	20240423	6.55	N	079370	500	155 억	666961	N	N	5	N	N
12	20240429	140639	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16950	420	2	2.54	12034776130	706488	167.42	16880	17350	16670	21450	11580	16530	17034.68	2.15	1448	17110	16820	16510	16220	15910	16965	16365	155	4920	500	11900	10	1	31016990	5257	52.97	1.73	12	2.28	320.00	9813.00	23700	20240122	-28.48	8600	20230516	97.09	23700	-28.48	20240122	15650	8.31	20240102	58500	-71.03	20230802	15800	7.28	20240423	6.55	N	079370	500	155 억	666961	N	N	5	N	N
13	20240429	130704	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16760	230	2	1.39	10456094540	613393	145.36	16880	17350	16670	21450	11580	16530	17046.36	2.15	2127	17110	16820	16510	16220	15910	16965	16365	155	4920	500	11900	10	1	31016990	5198	52.38	1.71	12	1.98	320.00	9813.00	23700	20240122	-29.28	8600	20230516	94.88	23700	-29.28	20240122	15650	7.09	20240102	58500	-71.35	20230802	15800	6.08	20240423	6.55	N	079370	500	155 억	666961	N	N	5	N	N
14	20240429	120704	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16700	170	2	1.03	9813437400	575031	136.27	16880	17350	16670	21450	11580	16530	17065.96	2.15	10562	17110	16820	16510	16220	15910	16965	16365	155	4920	500	11900	10	1	31016990	5180	52.19	1.70	12	1.85	320.00	9813.00	23700	20240122	-29.54	8600	20230516	94.19	23700	-29.54	20240122	15650	6.71	20240102	58500	-71.45	20230802	15800	5.70	20240423	6.55	N	079370	500	155 억	666961	N	N	5	N	N
15	20240429	110642	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16900	370	2	2.24	8494541160	496469	117.65	16880	17350	16830	21450	11580	16530	17109.96	2.15	18489	17110	16820	16510	16220	15910	16965	16365	155	4920	500	11900	10	1	31016990	5242	52.81	1.72	12	1.60	320.00	9813.00	23700	20240122	-28.69	8600	20230516	96.51	23700	-28.69	20240122	15650	7.99	20240102	58500	-71.11	20230802	15800	6.96	20240423	6.55	N	079370	500	155 억	666961	N	N	5	N	N
16	20240429	100704	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17170	640	2	3.87	6330665730	368747	87.38	16880	17350	16830	21450	11580	16530	17168.12	2.15	76421	17110	16820	16510	16220	15910	16965	16365	155	4920	500	11900	10	1	31016990	5326	53.66	1.75	12	1.19	320.00	9813.00	23700	20240122	-27.55	8600	20230516	99.65	23700	-27.55	20240122	15650	9.71	20240102	58500	-70.65	20230802	15800	8.67	20240423	6.55	N	079370	500	155 억	666961	N	N	5	N	N
17	20240429	090704	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17270	740	2	4.48	2484546530	145402	34.46	16880	17320	16830	21450	11580	16530	17087.58	2.15	33317	17110	16820	16510	16220	15910	16965	16365	155	4920	500	11900	10	1	31016990	5357	53.97	1.76	12	0.47	320.00	9813.00	23700	20240122	-27.13	8600	20230516	100.81	23700	-27.13	20240122	15650	10.35	20240102	58500	-70.48	20230802	15800	9.30	20240423	6.55	N	079370	500	155 억	666961	N	N	5	N	N
18	20240426	160701	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16530	480	2	2.99	6907803800	417737	98.85	16320	16800	16200	20850	11240	16050	16536.27	1.97	54775	16743	16396	16223	15876	15703	16310	15790	155	4800	500	11550	10	1	31016990	5127	51.66	1.68	12	1.35	320.00	9813.00	23700	20240122	-30.25	8600	20230516	92.21	23700	-30.25	20240122	15650	5.62	20240102	58500	-71.74	20230802	15800	4.62	20240423	6.76	N	079370	500	155 억	611822	N	N	5	N	N
19	20240426	150702	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16510	460	2	2.87	6596779140	398906	94.39	16320	16800	16200	20850	11240	16050	16537.18	1.97	48335	16743	16396	16223	15876	15703	16310	15790	155	4800	500	11550	10	1	31016990	5121	51.59	1.68	12	1.29	320.00	9813.00	23700	20240122	-30.34	8600	20230516	91.98	23700	-30.34	20240122	15650	5.50	20240102	58500	-71.78	20230802	15800	4.49	20240423	6.76	N	079370	500	155 억	611822	N	N	0	N	N
20	20240426	140659	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16470	420	2	2.62	6169237130	372963	88.25	16320	16800	16200	20850	11240	16050	16541.15	1.97	41294	16743	16396	16223	15876	15703	16310	15790	155	4800	500	11550	10	1	31016990	5108	51.47	1.68	12	1.20	320.00	9813.00	23700	20240122	-30.51	8600	20230516	91.51	23700	-30.51	20240122	15650	5.24	20240102	58500	-71.85	20230802	15800	4.24	20240423	6.76	N	079370	500	155 억	611822	N	N	0	N	N
21	20240426	130700	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16400	350	2	2.18	5692990040	343923	81.38	16320	16800	16200	20850	11240	16050	16553.09	1.97	48893	16743	16396	16223	15876	15703	16310	15790	155	4800	500	11550	10	1	31016990	5087	51.25	1.67	12	1.11	320.00	9813.00	23700	20240122	-30.80	8600	20230516	90.70	23700	-30.80	20240122	15650	4.79	20240102	58500	-71.97	20230802	15800	3.80	20240423	6.76	N	079370	500	155 억	611822	N	N	0	N	N
22	20240426	120700	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16460	410	2	2.55	5390709560	325545	77.03	16320	16800	16200	20850	11240	16050	16559.03	1.97	56451	16743	16396	16223	15876	15703	16310	15790	155	4800	500	11550	10	1	31016990	5105	51.44	1.68	12	1.05	320.00	9813.00	23700	20240122	-30.55	8600	20230516	91.40	23700	-30.55	20240122	15650	5.18	20240102	58500	-71.86	20230802	15800	4.18	20240423	6.76	N	079370	500	155 억	611822	N	N	0	N	N
23	20240426	110700	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16440	390	2	2.43	4930731370	297675	70.44	16320	16800	16200	20850	11240	16050	16564.14	1.97	53226	16743	16396	16223	15876	15703	16310	15790	155	4800	500	11550	10	1	31016990	5099	51.38	1.68	12	0.96	320.00	9813.00	23700	20240122	-30.63	8600	20230516	91.16	23700	-30.63	20240122	15650	5.05	20240102	58500	-71.90	20230802	15800	4.05	20240423	6.76	N	079370	500	155 억	611822	N	N	0	N	N
24	20240426	100658	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16440	390	2	2.43	4330154680	261129	61.79	16320	16800	16200	20850	11240	16050	16582.44	1.97	46044	16743	16396	16223	15876	15703	16310	15790	155	4800	500	11550	10	1	31016990	5099	51.38	1.68	12	0.84	320.00	9813.00	23700	20240122	-30.63	8600	20230516	91.16	23700	-30.63	20240122	15650	5.05	20240102	58500	-71.90	20230802	15800	4.05	20240423	6.76	N	079370	500	155 억	611822	N	N	0	N	N
25	20240426	090703	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16330	280	2	1.74	591861840	36212	8.57	16320	16440	16200	20850	11240	16050	16344.36	1.97	7977	16743	16396	16223	15876	15703	16310	15790	155	4800	500	11550	10	1	31016990	5065	51.03	1.66	12	0.12	320.00	9813.00	23700	20240122	-31.10	8600	20230516	89.88	23700	-31.10	20240122	15650	4.35	20240102	58500	-72.09	20230802	15800	3.35	20240423	6.76	N	079370	500	155 억	611822	N	N	0	N	N
26	20240425	160655	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16050	-350	5	-2.13	6791644440	419233	60.12	16170	16570	16050	21300	11480	16400	16200.40	2.09	-47379	17153	16776	16463	16086	15773	16965	16275	155	4900	500	11800	10	1	31016990	4978	50.16	1.64	12	1.35	320.00	9813.00	23700	20240122	-32.28	8600	20230516	86.63	23700	-32.28	20240122	15650	2.56	20240102	58500	-72.56	20230802	15800	1.58	20240423	6.76	N	079370	500	155 억	647672	N	N	490	N	N
27	20240425	150700	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16070	-330	5	-2.01	6384487310	393875	56.48	16170	16570	16060	21300	11480	16400	16209.39	2.09	-46290	17153	16776	16463	16086	15773	16965	16275	155	4900	500	11800	10	1	31016990	4984	50.22	1.64	12	1.27	320.00	9813.00	23700	20240122	-32.19	8600	20230516	86.86	23700	-32.19	20240122	15650	2.68	20240102	58500	-72.53	20230802	15800	1.71	20240423	6.76	N	079370	500	155 억	647672	N	N	490	N	N
28	20240425	140657	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16200	-200	5	-1.22	5218010240	321435	46.09	16170	16570	16080	21300	11480	16400	16233.44	2.09	-38322	17153	16776	16463	16086	15773	16965	16275	155	4900	500	11800	10	1	31016990	5025	50.62	1.65	12	1.04	320.00	9813.00	23700	20240122	-31.65	8600	20230516	88.37	23700	-31.65	20240122	15650	3.51	20240102	58500	-72.31	20230802	15800	2.53	20240423	6.76	N	079370	500	155 억	647672	N	N	490	N	N
29	20240425	130659	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16150	-250	5	-1.52	4899835210	301765	43.27	16170	16570	16080	21300	11480	16400	16237.21	2.09	-40389	17153	16776	16463	16086	15773	16965	16275	155	4900	500	11800	10	1	31016990	5009	50.47	1.65	12	0.97	320.00	9813.00	23700	20240122	-31.86	8600	20230516	87.79	23700	-31.86	20240122	15650	3.19	20240102	58500	-72.39	20230802	15800	2.22	20240423	6.76	N	079370	500	155 억	647672	N	N	490	N	N
30	20240425	120656	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16140	-260	5	-1.59	4698943330	289321	41.49	16170	16570	16080	21300	11480	16400	16241.24	2.09	-38498	17153	16776	16463	16086	15773	16965	16275	155	4900	500	11800	10	1	31016990	5006	50.44	1.64	12	0.93	320.00	9813.00	23700	20240122	-31.90	8600	20230516	87.67	23700	-31.90	20240122	15650	3.13	20240102	58500	-72.41	20230802	15800	2.15	20240423	6.76	N	079370	500	155 억	647672	N	N	490	N	N
31	20240425	110658	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16100	-300	5	-1.83	4036915850	248236	35.60	16170	16570	16080	21300	11480	16400	16262.37	2.09	-36579	17153	16776	16463	16086	15773	16965	16275	155	4900	500	11800	10	1	31016990	4994	50.31	1.64	12	0.80	320.00	9813.00	23700	20240122	-32.07	8600	20230516	87.21	23700	-32.07	20240122	15650	2.88	20240102	58500	-72.48	20230802	15800	1.90	20240423	6.76	N	079370	500	155 억	647672	N	N	490	N	N
32	20240425	100657	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16420	20	2	0.12	2604362430	159960	22.94	16170	16570	16080	21300	11480	16400	16281.28	2.09	-17033	17153	16776	16463	16086	15773	16965	16275	155	4900	500	11800	10	1	31016990	5093	51.31	1.67	12	0.52	320.00	9813.00	23700	20240122	-30.72	8600	20230516	90.93	23700	-30.72	20240122	15650	4.92	20240102	58500	-71.93	20230802	15800	3.92	20240423	6.76	N	079370	500	155 억	647672	N	N	490	N	N
33	20240425	090700	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16270	-130	5	-0.79	475710990	29459	4.22	16170	16280	16080	21300	11480	16400	16147.55	2.09	8417	17153	16776	16463	16086	15773	16965	16275	155	4900	500	11800	10	1	31016990	5046	50.84	1.66	12	0.09	320.00	9813.00	23700	20240122	-31.35	8600	20230516	89.19	23700	-31.35	20240122	15650	3.96	20240102	58500	-72.19	20230802	15800	2.97	20240423	6.76	N	079370	500	155 억	647672	N	N	490	N	N
34	20240424	160645	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16400	600	2	3.80	11430850050	693323	89.08	16150	16840	16150	20500	11060	15800	16487.32	1.51	190153	17173	16486	16143	15456	15113	16315	15285	155	4700	500	11370	10	1	31016990	5087	51.25	1.67	12	2.24	320.00	9813.00	23700	20240122	-30.80	8600	20230516	90.70	23700	-30.80	20240122	15650	4.79	20240102	58500	-71.97	20230802	15800	3.80	20240423	6.70	N	079370	500	155 억	468495	N	N	490	N	N
35	20240424	150654	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16440	640	2	4.05	11060916530	670801	86.19	16150	16840	16150	20500	11060	15800	16489.18	1.51	185215	17173	16486	16143	15456	15113	16315	15285	155	4700	500	11370	10	1	31016990	5099	51.38	1.68	12	2.16	320.00	9813.00	23700	20240122	-30.63	8600	20230516	91.16	23700	-30.63	20240122	15650	5.05	20240102	58500	-71.90	20230802	15800	4.05	20240423	6.70	N	079370	500	155 억	468495	N	N	1	N	N
36	20240424	140654	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16460	660	2	4.18	9976432040	604977	77.73	16150	16840	16150	20500	11060	15800	16490.66	1.51	182432	17173	16486	16143	15456	15113	16315	15285	155	4700	500	11370	10	1	31016990	5105	51.44	1.68	12	1.95	320.00	9813.00	23700	20240122	-30.55	8600	20230516	91.40	23700	-30.55	20240122	15650	5.18	20240102	58500	-71.86	20230802	15800	4.18	20240423	6.70	N	079370	500	155 억	468495	N	N	1	N	N
37	20240424	130659	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16390	590	2	3.73	9337128690	566049	72.73	16150	16840	16150	20500	11060	15800	16495.34	1.51	167189	17173	16486	16143	15456	15113	16315	15285	155	4700	500	11370	10	1	31016990	5084	51.22	1.67	12	1.82	320.00	9813.00	23700	20240122	-30.84	8600	20230516	90.58	23700	-30.84	20240122	15650	4.73	20240102	58500	-71.98	20230802	15800	3.73	20240423	6.70	N	079370	500	155 억	468495	N	N	1	N	N
38	20240424	120655	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16390	590	2	3.73	8718231340	528307	67.88	16150	16840	16150	20500	11060	15800	16502.28	1.51	155049	17173	16486	16143	15456	15113	16315	15285	155	4700	500	11370	10	1	31016990	5084	51.22	1.67	12	1.70	320.00	9813.00	23700	20240122	-30.84	8600	20230516	90.58	23700	-30.84	20240122	15650	4.73	20240102	58500	-71.98	20230802	15800	3.73	20240423	6.70	N	079370	500	155 억	468495	N	N	1	N	N
39	20240424	110654	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16440	640	2	4.05	7775640080	470803	60.49	16150	16840	16150	20500	11060	15800	16515.79	1.51	154331	17173	16486	16143	15456	15113	16315	15285	155	4700	500	11370	10	1	31016990	5099	51.38	1.68	12	1.52	320.00	9813.00	23700	20240122	-30.63	8600	20230516	91.16	23700	-30.63	20240122	15650	5.05	20240102	58500	-71.90	20230802	15800	4.05	20240423	6.70	N	079370	500	155 억	468495	N	N	1	N	N
40	20240424	100652	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16560	760	2	4.81	6453675360	390694	50.20	16150	16840	16150	20500	11060	15800	16518.60	1.51	162339	17173	16486	16143	15456	15113	16315	15285	155	4700	500	11370	10	1	31016990	5136	51.75	1.69	12	1.26	320.00	9813.00	23700	20240122	-30.13	8600	20230516	92.56	23700	-30.13	20240122	15650	5.81	20240102	58500	-71.69	20230802	15800	4.81	20240423	6.70	N	079370	500	155 억	468495	N	N	1	N	N
41	20240424	090655	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16250	450	2	2.85	930725670	57406	7.38	16150	16320	16150	20500	11060	15800	16213.46	1.51	13485	17173	16486	16143	15456	15113	16315	15285	155	4700	500	11370	10	1	31016990	5040	50.78	1.66	12	0.19	320.00	9813.00	23700	20240122	-31.43	8600	20230516	88.95	23700	-31.43	20240122	15650	3.83	20240102	58500	-72.22	20230802	15800	2.85	20240423	6.70	N	079370	500	155 억	468495	N	N	1	N	N
42	20240423	160631	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15800	-720	5	-4.36	12430428180	770375	111.07	16720	16830	15800	21450	11570	16520	16136.21	1.51	-16344	17413	16966	16693	16246	15973	16830	16110	155	4930	500	11890	10	1	31016990	4901	49.38	1.61	12	2.48	320.00	9813.00	23700	20240122	-33.33	8600	20230516	83.72	23700	-33.33	20240122	15650	0.96	20240102	58500	-72.99	20230802	15800	0.00	20240423	6.70	N	079370	500	155 억	469278	N	N	1	N	N
43	20240423	150652	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15820	-700	5	-4.24	11621039430	719182	103.69	16720	16830	15820	21450	11570	16520	16158.69	1.51	-16354	17413	16966	16693	16246	15973	16830	16110	155	4930	500	11890	10	1	31016990	4907	49.44	1.61	12	2.32	320.00	9813.00	23700	20240122	-33.25	8600	20230516	83.95	23700	-33.25	20240122	15650	1.09	20240102	58500	-72.96	20230802	15820	0.00	20240423	6.70	N	079370	500	155 억	469278	N	N	8	N	N
44	20240423	140651	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15890	-630	5	-3.81	10318491010	637031	91.84	16720	16830	15830	21450	11570	16520	16197.78	1.51	-24727	17413	16966	16693	16246	15973	16830	16110	155	4930	500	11890	10	1	31016990	4929	49.66	1.62	12	2.05	320.00	9813.00	23700	20240122	-32.95	8600	20230516	84.77	23700	-32.95	20240122	15650	1.53	20240102	58500	-72.84	20230802	15830	0.38	20240423	6.70	N	079370	500	155 억	469278	N	N	8	N	N
45	20240423	130650	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15950	-570	5	-3.45	8180221050	502498	72.45	16720	16830	15910	21450	11570	16520	16279.11	1.51	-27333	17413	16966	16693	16246	15973	16830	16110	155	4930	500	11890	10	1	31016990	4947	49.84	1.63	12	1.62	320.00	9813.00	23700	20240122	-32.70	8600	20230516	85.47	23700	-32.70	20240122	15650	1.92	20240102	58500	-72.74	20230802	15910	0.25	20240423	6.70	N	079370	500	155 억	469278	N	N	8	N	N
46	20240423	120650	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	16110	-410	5	-2.48	5393445960	328444	47.35	16720	16830	16100	21450	11570	16520	16421.20	1.51	-33712	17413	16966	16693	16246	15973	16830	16110	155	4930	500	11890	10	1	31016990	4997	50.34	1.64	12	1.06	320.00	9813.00	23700	20240122	-32.03	8600	20230516	87.33	23700	-32.03	20240122	15650	2.94	20240102	58500	-72.46	20230802	16100	0.06	20240423	6.70	N	079370	500	155 억	469278	N	N	8	N	N
47	20240423	110652	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	16280	-240	5	-1.45	3416050800	206479	29.77	16720	16830	16200	21450	11570	16520	16544.30	1.51	-32414	17413	16966	16693	16246	15973	16830	16110	155	4930	500	11890	10	1	31016990	5050	50.88	1.66	12	0.67	320.00	9813.00	23700	20240122	-31.31	8600	20230516	89.30	23700	-31.31	20240122	15650	4.03	20240102	58500	-72.17	20230802	16200	0.49	20240423	6.70	N	079370	500	155 억	469278	N	N	8	N	N
48	20240423	100650	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16600	80	2	0.48	1937542360	116419	16.78	16720	16830	16470	21450	11570	16520	16642.84	1.51	-6437	17413	16966	16693	16246	15973	16830	16110	155	4930	500	11890	10	1	31016990	5149	51.88	1.69	12	0.38	320.00	9813.00	23700	20240122	-29.96	8600	20230516	93.02	23700	-29.96	20240122	15650	6.07	20240102	58500	-71.62	20230802	16320	1.72	20240411	6.70	N	079370	500	155 억	469278	N	N	8	N	N
49	20240423	090651	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16720	200	2	1.21	493826530	29516	4.26	16720	16830	16650	21450	11570	16520	16730.84	1.51	-6108	17413	16966	16693	16246	15973	16830	16110	155	4930	500	11890	10	1	31016990	5186	52.25	1.70	12	0.10	320.00	9813.00	23700	20240122	-29.45	8600	20230516	94.42	23700	-29.45	20240122	15650	6.84	20240102	58500	-71.42	20230802	16320	2.45	20240411	6.70	N	079370	500	155 억	469278	N	N	8	N	N
50	20240422	160648	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16520	-890	5	-5.11	11405700260	684869	76.16	17100	17140	16420	22600	12190	17410	16654.01	1.79	-90251	19103	18256	17553	16706	16003	17905	16355	155	5190	500	12530	10	1	31016990	5124	51.62	1.68	12	2.21	320.00	9813.00	23700	20240122	-30.30	8600	20230516	92.09	23700	-30.30	20240122	15650	5.56	20240102	58500	-71.76	20230802	16320	1.23	20240411	6.77	N	079370	500	155 억	555631	N	N	6	N	N
51	20240422	150648	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16570	-840	5	-4.82	10665218870	640022	71.17	17100	17140	16420	22600	12190	17410	16663.83	1.79	-99916	19103	18256	17553	16706	16003	17905	16355	155	5190	500	12530	10	1	31016990	5140	51.78	1.69	12	2.06	320.00	9813.00	23700	20240122	-30.08	8600	20230516	92.67	23700	-30.08	20240122	15650	5.88	20240102	58500	-71.68	20230802	16320	1.53	20240411	6.77	N	079370	500	155 억	555631	N	N	1	N	N
52	20240422	140648	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16480	-930	5	-5.34	9194530460	550818	61.25	17100	17140	16420	22600	12190	17410	16692.50	1.79	-98393	19103	18256	17553	16706	16003	17905	16355	155	5190	500	12530	10	1	31016990	5112	51.50	1.68	12	1.78	320.00	9813.00	23700	20240122	-30.46	8600	20230516	91.63	23700	-30.46	20240122	15650	5.30	20240102	58500	-71.83	20230802	16320	0.98	20240411	6.77	N	079370	500	155 억	555631	N	N	1	N	N
53	20240422	130646	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16460	-950	5	-5.46	8302028380	496902	55.25	17100	17140	16420	22600	12190	17410	16707.57	1.79	-92703	19103	18256	17553	16706	16003	17905	16355	155	5190	500	12530	10	1	31016990	5105	51.44	1.68	12	1.60	320.00	9813.00	23700	20240122	-30.55	8600	20230516	91.40	23700	-30.55	20240122	15650	5.18	20240102	58500	-71.86	20230802	16320	0.86	20240411	6.77	N	079370	500	155 억	555631	N	N	1	N	N
54	20240422	120646	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16510	-900	5	-5.17	7442432620	444778	49.46	17100	17140	16420	22600	12190	17410	16732.91	1.79	-91435	19103	18256	17553	16706	16003	17905	16355	155	5190	500	12530	10	1	31016990	5121	51.59	1.68	12	1.43	320.00	9813.00	23700	20240122	-30.34	8600	20230516	91.98	23700	-30.34	20240122	15650	5.50	20240102	58500	-71.78	20230802	16320	1.16	20240411	6.77	N	079370	500	155 억	555631	N	N	1	N	N
55	20240422	110646	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16650	-760	5	-4.37	5409991690	321824	35.79	17100	17140	16570	22600	12190	17410	16810.40	1.79	-57083	19103	18256	17553	16706	16003	17905	16355	155	5190	500	12530	10	1	31016990	5164	52.03	1.70	12	1.04	320.00	9813.00	23700	20240122	-29.75	8600	20230516	93.60	23700	-29.75	20240122	15650	6.39	20240102	58500	-71.54	20230802	16320	2.02	20240411	6.77	N	079370	500	155 억	555631	N	N	1	N	N
56	20240422	100647	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16800	-610	5	-3.50	4457621230	264961	29.46	17100	17140	16570	22600	12190	17410	16823.68	1.79	-52579	19103	18256	17553	16706	16003	17905	16355	155	5190	500	12530	10	1	31016990	5211	52.50	1.71	12	0.85	320.00	9813.00	23700	20240122	-29.11	8600	20230516	95.35	23700	-29.11	20240122	15650	7.35	20240102	58500	-71.28	20230802	16320	2.94	20240411	6.77	N	079370	500	155 억	555631	N	N	1	N	N
57	20240422	090647	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16980	-430	5	-2.47	859030720	50527	5.62	17100	17140	16900	22600	12190	17410	17001.40	1.79	-4308	19103	18256	17553	16706	16003	17905	16355	155	5190	500	12530	10	1	31016990	5267	53.06	1.73	12	0.16	320.00	9813.00	23700	20240122	-28.35	8600	20230516	97.44	23700	-28.35	20240122	15650	8.50	20240102	58500	-70.97	20230802	16320	4.04	20240411	6.77	N	079370	500	155 억	555631	N	N	1	N	N
58	20240419	160618	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17410	-880	5	-4.81	15656891380	893862	90.16	18090	18400	16850	23750	12810	18290	17516.17	2.05	-76850	19250	18770	17900	17420	16550	19010	17660	155	5460	500	13160	10	1	31016990	5400	54.41	1.77	12	2.88	320.00	9813.00	23700	20240122	-26.54	8600	20230516	102.44	23700	-26.54	20240122	15650	11.25	20240102	58500	-70.24	20230802	16320	6.68	20240411	6.81	N	079370	500	155 억	637017	N	N	1	N	N
59	20240419	150624	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17420	-870	5	-4.76	15252400030	870629	87.82	18090	18400	16850	23750	12810	18290	17518.80	2.05	-77426	19250	18770	17900	17420	16550	19010	17660	155	5460	500	13160	10	1	31016990	5403	54.44	1.78	12	2.81	320.00	9813.00	23700	20240122	-26.50	8600	20230516	102.56	23700	-26.50	20240122	15650	11.31	20240102	58500	-70.22	20230802	16320	6.74	20240411	6.81	N	079370	500	155 억	637017	N	N	1	N	N
60	20240419	140617	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17520	-770	5	-4.21	14633440620	835099	84.23	18090	18400	16850	23750	12810	18290	17522.97	2.05	-81673	19250	18770	17900	17420	16550	19010	17660	155	5460	500	13160	10	1	31016990	5434	54.75	1.79	12	2.69	320.00	9813.00	23700	20240122	-26.08	8600	20230516	103.72	23700	-26.08	20240122	15650	11.95	20240102	58500	-70.05	20230802	16320	7.35	20240411	6.81	N	079370	500	155 억	637017	N	N	1	N	N
61	20240419	130619	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17570	-720	5	-3.94	13426991890	766408	77.30	18090	18400	16850	23750	12810	18290	17519.35	2.05	-75636	19250	18770	17900	17420	16550	19010	17660	155	5460	500	13160	10	1	31016990	5450	54.91	1.79	12	2.47	320.00	9813.00	23700	20240122	-25.86	8600	20230516	104.30	23700	-25.86	20240122	15650	12.27	20240102	58500	-69.97	20230802	16320	7.66	20240411	6.81	N	079370	500	155 억	637017	N	N	1	N	N
62	20240419	120616	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17010	-1280	5	-7.00	11581159240	659762	66.55	18090	18400	16850	23750	12810	18290	17553.51	2.05	-73440	19250	18770	17900	17420	16550	19010	17660	155	5460	500	13160	10	1	31016990	5276	53.16	1.73	12	2.13	320.00	9813.00	23700	20240122	-28.23	8600	20230516	97.79	23700	-28.23	20240122	15650	8.69	20240102	58500	-70.92	20230802	16320	4.23	20240411	6.81	N	079370	500	155 억	637017	N	N	1	N	N
63	20240419	110622	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17130	-1160	5	-6.34	8625890530	485673	48.99	18090	18400	17010	23750	12810	18290	17760.66	2.05	-74951	19250	18770	17900	17420	16550	19010	17660	155	5460	500	13160	10	1	31016990	5313	53.53	1.75	12	1.57	320.00	9813.00	23700	20240122	-27.72	8600	20230516	99.19	23700	-27.72	20240122	15650	9.46	20240102	58500	-70.72	20230802	16320	4.96	20240411	6.81	N	079370	500	155 억	637017	N	N	1	N	N
64	20240419	100621	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17870	-420	5	-2.30	5028701310	279853	28.23	18090	18400	17760	23750	12810	18290	17969.05	2.05	-46945	19250	18770	17900	17420	16550	19010	17660	155	5460	500	13160	10	1	31016990	5543	55.84	1.82	12	0.90	320.00	9813.00	23700	20240122	-24.60	8600	20230516	107.79	23700	-24.60	20240122	15650	14.19	20240102	58500	-69.45	20230802	16320	9.50	20240411	6.81	N	079370	500	155 억	637017	N	N	1	N	N
65	20240419	090616	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18360	70	2	0.38	1203347670	66072	6.66	18090	18400	17900	23750	12810	18290	18212.64	2.05	-4747	19250	18770	17900	17420	16550	19010	17660	155	5460	500	13160	10	1	31016990	5695	57.38	1.87	12	0.21	320.00	9813.00	23700	20240122	-22.53	8600	20230516	113.49	23700	-22.53	20240122	15650	17.32	20240102	58500	-68.62	20230802	16320	12.50	20240411	6.81	N	079370	500	155 억	637017	N	N	1	N	N
66	20240418	160617	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18290	940	2	5.42	17695764900	984215	162.64	17170	18380	17030	22550	12150	17350	17978.91	1.76	86547	17983	17666	17413	17096	16843	17540	16970	155	5200	500	12490	10	1	31016990	5673	57.16	1.86	12	3.17	320.00	9813.00	23700	20240122	-22.83	8600	20230516	112.67	23700	-22.83	20240122	15650	16.87	20240102	58500	-68.74	20230802	16320	12.07	20240411	6.81	N	079370	500	155 억	546949	N	N	1	N	N
67	20240418	150615	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18240	890	2	5.13	16832205800	936980	154.83	17170	18380	17030	22550	12150	17350	17964.32	1.76	93678	17983	17666	17413	17096	16843	17540	16970	155	5200	500	12490	10	1	31016990	5657	57.00	1.86	12	3.02	320.00	9813.00	23700	20240122	-23.04	8600	20230516	112.09	23700	-23.04	20240122	15650	16.55	20240102	58500	-68.82	20230802	16320	11.76	20240411	6.81	N	079370	500	155 억	546949	N	N	13	N	N
68	20240418	140621	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18200	850	2	4.90	13488574640	754205	124.63	17170	18250	17030	22550	12150	17350	17884.49	1.76	85763	17983	17666	17413	17096	16843	17540	16970	155	5200	500	12490	10	1	31016990	5645	56.88	1.85	12	2.43	320.00	9813.00	23700	20240122	-23.21	8600	20230516	111.63	23700	-23.21	20240122	15650	16.29	20240102	58500	-68.89	20230802	16320	11.52	20240411	6.81	N	079370	500	155 억	546949	N	N	13	N	N
69	20240418	130616	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18060	710	2	4.09	11200767740	628172	103.80	17170	18150	17030	22550	12150	17350	17830.73	1.76	53683	17983	17666	17413	17096	16843	17540	16970	155	5200	500	12490	10	1	31016990	5602	56.44	1.84	12	2.03	320.00	9813.00	23700	20240122	-23.80	8600	20230516	110.00	23700	-23.80	20240122	15650	15.40	20240102	58500	-69.13	20230802	16320	10.66	20240411	6.81	N	079370	500	155 억	546949	N	N	13	N	N
70	20240418	120614	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18110	760	2	4.38	9266485350	520869	86.07	17170	18150	17030	22550	12150	17350	17790.43	1.76	68180	17983	17666	17413	17096	16843	17540	16970	155	5200	500	12490	10	1	31016990	5617	56.59	1.85	12	1.68	320.00	9813.00	23700	20240122	-23.59	8600	20230516	110.58	23700	-23.59	20240122	15650	15.72	20240102	58500	-69.04	20230802	16320	10.97	20240411	6.81	N	079370	500	155 억	546949	N	N	13	N	N
71	20240418	110615	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18070	720	2	4.15	7249446180	409379	67.65	17170	18100	17030	22550	12150	17350	17708.40	1.76	47065	17983	17666	17413	17096	16843	17540	16970	155	5200	500	12490	10	1	31016990	5605	56.47	1.84	12	1.32	320.00	9813.00	23700	20240122	-23.76	8600	20230516	110.12	23700	-23.76	20240122	15650	15.46	20240102	58500	-69.11	20230802	16320	10.72	20240411	6.81	N	079370	500	155 억	546949	N	N	13	N	N
72	20240418	100617	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17830	480	2	2.77	4304906940	245382	40.55	17170	17910	17030	22550	12150	17350	17543.69	1.76	29596	17983	17666	17413	17096	16843	17540	16970	155	5200	500	12490	10	1	31016990	5530	55.72	1.82	12	0.79	320.00	9813.00	23700	20240122	-24.77	8600	20230516	107.33	23700	-24.77	20240122	15650	13.93	20240102	58500	-69.52	20230802	16320	9.25	20240411	6.81	N	079370	500	155 억	546949	N	N	13	N	N
73	20240418	090615	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17150	-200	5	-1.15	423317200	24708	4.08	17170	17320	17030	22550	12150	17350	17132.80	1.76	-4058	17983	17666	17413	17096	16843	17540	16970	155	5200	500	12490	10	1	31016990	5319	53.59	1.75	12	0.08	320.00	9813.00	23700	20240122	-27.64	8600	20230516	99.42	23700	-27.64	20240122	15650	9.58	20240102	58500	-70.68	20230802	16320	5.09	20240411	6.81	N	079370	500	155 억	546949	N	N	13	N	N
74	20240417	160610	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17350	100	2	0.58	10441062160	597693	72.65	17450	17730	17160	22400	12080	17250	17469.19	1.83	-22845	18236	17742	17166	16672	16096	17990	16920	155	5150	500	12420	10	1	31016990	5381	54.22	1.77	12	1.93	320.00	9813.00	23700	20240122	-26.79	8600	20230516	101.74	23700	-26.79	20240122	15650	10.86	20240102	58500	-70.34	20230802	16320	6.31	20240411	6.84	N	079370	500	155 억	568419	N	N	13	N	N
75	20240417	150621	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17420	170	2	0.99	9832612600	562658	68.39	17450	17730	17160	22400	12080	17250	17475.29	1.83	-24178	18236	17742	17166	16672	16096	17990	16920	155	5150	500	12420	10	1	31016990	5403	54.44	1.78	12	1.81	320.00	9813.00	23700	20240122	-26.50	8600	20230516	102.56	23700	-26.50	20240122	15650	11.31	20240102	58500	-70.22	20230802	16320	6.74	20240411	6.84	N	079370	500	155 억	568419	N	N	65	N	N
76	20240417	140615	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17680	430	2	2.49	7827506930	448592	54.53	17450	17730	17160	22400	12080	17250	17449.06	1.83	5246	18236	17742	17166	16672	16096	17990	16920	155	5150	500	12420	10	1	31016990	5484	55.25	1.80	12	1.45	320.00	9813.00	23700	20240122	-25.40	8600	20230516	105.58	23700	-25.40	20240122	15650	12.97	20240102	58500	-69.78	20230802	16320	8.33	20240411	6.84	N	079370	500	155 억	568419	N	N	65	N	N
77	20240417	130618	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17580	330	2	1.91	6145058640	353100	42.92	17450	17580	17160	22400	12080	17250	17403.17	1.83	9388	18236	17742	17166	16672	16096	17990	16920	155	5150	500	12420	10	1	31016990	5453	54.94	1.79	12	1.14	320.00	9813.00	23700	20240122	-25.82	8600	20230516	104.42	23700	-25.82	20240122	15650	12.33	20240102	58500	-69.95	20230802	16320	7.72	20240411	6.84	N	079370	500	155 억	568419	N	N	65	N	N
78	20240417	120619	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17470	220	2	1.28	4760510670	274067	33.31	17450	17530	17160	22400	12080	17250	17369.88	1.83	-13380	18236	17742	17166	16672	16096	17990	16920	155	5150	500	12420	10	1	31016990	5419	54.59	1.78	12	0.88	320.00	9813.00	23700	20240122	-26.29	8600	20230516	103.14	23700	-26.29	20240122	15650	11.63	20240102	58500	-70.14	20230802	16320	7.05	20240411	6.84	N	079370	500	155 억	568419	N	N	65	N	N
79	20240417	110619	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17410	160	2	0.93	4137922940	238278	28.96	17450	17530	17160	22400	12080	17250	17365.95	1.83	-18400	18236	17742	17166	16672	16096	17990	16920	155	5150	500	12420	10	1	31016990	5400	54.41	1.77	12	0.77	320.00	9813.00	23700	20240122	-26.54	8600	20230516	102.44	23700	-26.54	20240122	15650	11.25	20240102	58500	-70.24	20230802	16320	6.68	20240411	6.84	N	079370	500	155 억	568419	N	N	65	N	N
80	20240417	100615	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17440	190	2	1.10	2525083220	145029	17.63	17450	17530	17290	22400	12080	17250	17410.88	1.83	-5221	18236	17742	17166	16672	16096	17990	16920	155	5150	500	12420	10	1	31016990	5409	54.50	1.78	12	0.47	320.00	9813.00	23700	20240122	-26.41	8600	20230516	102.79	23700	-26.41	20240122	15650	11.44	20240102	58500	-70.19	20230802	16320	6.86	20240411	6.84	N	079370	500	155 억	568419	N	N	65	N	N
81	20240417	090613	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17340	90	2	0.52	452676560	26027	3.16	17450	17460	17310	22400	12080	17250	17392.58	1.83	-6314	18236	17742	17166	16672	16096	17990	16920	155	5150	500	12420	10	1	31016990	5378	54.19	1.77	12	0.08	320.00	9813.00	23700	20240122	-26.84	8600	20230516	101.63	23700	-26.84	20240122	15650	10.80	20240102	58500	-70.36	20230802	16320	6.25	20240411	6.84	N	079370	500	155 억	568419	N	N	65	N	N
82	20240416	160616	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17250	320	2	1.89	13999418160	815745	217.91	17040	17660	16590	22000	11860	16930	17161.75	2.22	-130397	17290	17110	16810	16630	16330	17200	16720	155	5070	500	12180	10	1	31016990	5350	53.91	1.76	12	2.63	320.00	9813.00	23700	20240122	-27.22	8600	20230516	100.58	23700	-27.22	20240122	15650	10.22	20240102	58500	-70.51	20230802	16320	5.70	20240411	6.86	N	079370	500	155 억	687916	N	N	65	N	N
83	20240416	150614	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17280	350	2	2.07	13244934280	772065	206.24	17040	17660	16590	22000	11860	16930	17155.69	2.22	-119045	17290	17110	16810	16630	16330	17200	16720	155	5070	500	12180	10	1	31016990	5360	54.00	1.76	12	2.49	320.00	9813.00	23700	20240122	-27.09	8600	20230516	100.93	23700	-27.09	20240122	15650	10.42	20240102	58500	-70.46	20230802	16320	5.88	20240411	6.86	N	079370	500	155 억	687916	N	N	74	N	N
84	20240416	140613	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17010	80	2	0.47	11663299420	680217	181.71	17040	17660	16590	22000	11860	16930	17146.97	2.22	-125865	17290	17110	16810	16630	16330	17200	16720	155	5070	500	12180	10	1	31016990	5276	53.16	1.73	12	2.19	320.00	9813.00	23700	20240122	-28.23	8600	20230516	97.79	23700	-28.23	20240122	15650	8.69	20240102	58500	-70.92	20230802	16320	4.23	20240411	6.86	N	079370	500	155 억	687916	N	N	74	N	N
85	20240416	130615	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17170	240	2	1.42	10773041270	627997	167.76	17040	17660	16590	22000	11860	16930	17155.20	2.22	-120963	17290	17110	16810	16630	16330	17200	16720	155	5070	500	12180	10	1	31016990	5326	53.66	1.75	12	2.02	320.00	9813.00	23700	20240122	-27.55	8600	20230516	99.65	23700	-27.55	20240122	15650	9.71	20240102	58500	-70.65	20230802	16320	5.21	20240411	6.86	N	079370	500	155 억	687916	N	N	74	N	N
86	20240416	120617	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16870	-60	5	-0.35	9546993660	556246	148.59	17040	17660	16590	22000	11860	16930	17163.95	2.22	-124749	17290	17110	16810	16630	16330	17200	16720	155	5070	500	12180	10	1	31016990	5233	52.72	1.72	12	1.79	320.00	9813.00	23700	20240122	-28.82	8600	20230516	96.16	23700	-28.82	20240122	15650	7.80	20240102	58500	-71.16	20230802	16320	3.37	20240411	6.86	N	079370	500	155 억	687916	N	N	74	N	N
87	20240416	110614	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16720	-210	5	-1.24	8673511950	503938	134.62	17040	17660	16700	22000	11860	16930	17212.39	2.22	-122034	17290	17110	16810	16630	16330	17200	16720	155	5070	500	12180	10	1	31016990	5186	52.25	1.70	12	1.62	320.00	9813.00	23700	20240122	-29.45	8600	20230516	94.42	23700	-29.45	20240122	15650	6.84	20240102	58500	-71.42	20230802	16320	2.45	20240411	6.86	N	079370	500	155 억	687916	N	N	74	N	N
88	20240416	100607	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16930	0	3	0.00	6954442220	401913	107.36	17040	17660	16920	22000	11860	16930	17304.89	2.22	-106683	17290	17110	16810	16630	16330	17200	16720	155	5070	500	12180	10	1	31016990	5251	52.91	1.73	12	1.30	320.00	9813.00	23700	20240122	-28.57	8600	20230516	96.86	23700	-28.57	20240122	15650	8.18	20240102	58500	-71.06	20230802	16320	3.74	20240411	6.86	N	079370	500	155 억	687916	N	N	74	N	N
89	20240416	090607	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17480	550	2	3.25	2806145360	160777	42.95	17040	17660	17040	22000	11860	16930	17459.09	2.22	-19276	17290	17110	16810	16630	16330	17200	16720	155	5070	500	12180	10	1	31016990	5422	54.62	1.78	12	0.52	320.00	9813.00	23700	20240122	-26.24	8600	20230516	103.26	23700	-26.24	20240122	15650	11.69	20240102	58500	-70.12	20230802	16320	7.11	20240411	6.86	N	079370	500	155 억	687916	N	N	74	N	N
90	20240415	160606	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16930	-140	5	-0.82	6128804710	366768	74.43	16870	16990	16510	22150	11950	17070	16709.27	2.03	25958	17663	17366	17183	16886	16703	17275	16795	155	5080	500	12290	10	1	31016990	5251	52.91	1.73	12	1.18	320.00	9813.00	23700	20240122	-28.57	8600	20230516	96.86	23700	-28.57	20240122	15650	8.18	20240102	58500	-71.06	20230802	16320	3.74	20240411	6.96	N	079370	500	155 억	629925	N	N	74	N	N
91	20240415	150610	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16880	-190	5	-1.11	5750466460	344389	69.89	16870	16990	16510	22150	11950	17070	16697.57	2.03	25202	17663	17366	17183	16886	16703	17275	16795	155	5080	500	12290	10	1	31016990	5236	52.75	1.72	12	1.11	320.00	9813.00	23700	20240122	-28.78	8600	20230516	96.28	23700	-28.78	20240122	15650	7.86	20240102	58500	-71.15	20230802	16320	3.43	20240411	6.96	N	079370	500	155 억	629925	N	N	1338	N	N
92	20240415	140605	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16870	-200	5	-1.17	5061208850	303486	61.59	16870	16990	16510	22150	11950	17070	16676.89	2.03	29313	17663	17366	17183	16886	16703	17275	16795	155	5080	500	12290	10	1	31016990	5233	52.72	1.72	12	0.98	320.00	9813.00	23700	20240122	-28.82	8600	20230516	96.16	23700	-28.82	20240122	15650	7.80	20240102	58500	-71.16	20230802	16320	3.37	20240411	6.96	N	079370	500	155 억	629925	N	N	1338	N	N
93	20240415	130559	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16790	-280	5	-1.64	4469233580	268273	54.44	16870	16990	16510	22150	11950	17070	16659.25	2.03	25790	17663	17366	17183	16886	16703	17275	16795	155	5080	500	12290	10	1	31016990	5208	52.47	1.71	12	0.86	320.00	9813.00	23700	20240122	-29.16	8600	20230516	95.23	23700	-29.16	20240122	15650	7.28	20240102	58500	-71.30	20230802	16320	2.88	20240411	6.96	N	079370	500	155 억	629925	N	N	1338	N	N
94	20240415	120608	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16640	-430	5	-2.52	3851856500	231318	46.94	16870	16990	16510	22150	11950	17070	16651.75	2.03	11133	17663	17366	17183	16886	16703	17275	16795	155	5080	500	12290	10	1	31016990	5161	52.00	1.70	12	0.75	320.00	9813.00	23700	20240122	-29.79	8600	20230516	93.49	23700	-29.79	20240122	15650	6.33	20240102	58500	-71.56	20230802	16320	1.96	20240411	6.96	N	079370	500	155 억	629925	N	N	1338	N	N
95	20240415	110608	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16650	-420	5	-2.46	3351361540	201219	40.83	16870	16990	16510	22150	11950	17070	16655.26	2.03	6448	17663	17366	17183	16886	16703	17275	16795	155	5080	500	12290	10	1	31016990	5164	52.03	1.70	12	0.65	320.00	9813.00	23700	20240122	-29.75	8600	20230516	93.60	23700	-29.75	20240122	15650	6.39	20240102	58500	-71.54	20230802	16320	2.02	20240411	6.96	N	079370	500	155 억	629925	N	N	1338	N	N
96	20240415	100605	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16620	-450	5	-2.64	2312612820	138464	28.10	16870	16990	16530	22150	11950	17070	16701.86	2.03	-2809	17663	17366	17183	16886	16703	17275	16795	155	5080	500	12290	10	1	31016990	5155	51.94	1.69	12	0.45	320.00	9813.00	23700	20240122	-29.87	8600	20230516	93.26	23700	-29.87	20240122	15650	6.20	20240102	58500	-71.59	20230802	16320	1.84	20240411	6.96	N	079370	500	155 억	629925	N	N	1338	N	N
97	20240415	090609	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16640	-430	5	-2.52	699532440	41710	8.46	16870	16990	16640	22150	11950	17070	16771.22	2.03	7106	17663	17366	17183	16886	16703	17275	16795	155	5080	500	12290	10	1	31016990	5161	52.00	1.70	12	0.13	320.00	9813.00	23700	20240122	-29.79	8600	20230516	93.49	23700	-29.79	20240122	15650	6.33	20240102	58500	-71.56	20230802	16320	1.96	20240411	6.96	N	079370	500	155 억	629925	N	N	1338	N	N
98	20240412	160605	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17070	50	2	0.29	8385268640	486735	88.54	17280	17480	17000	22100	11920	17020	17227.85	2.19	-50512	17686	17352	16836	16502	15986	17520	16670	155	5080	500	12250	10	1	31016990	5295	53.34	1.74	12	1.57	320.00	9813.00	23700	20240122	-27.97	8600	20230516	98.49	23700	-27.97	20240122	15650	9.07	20240102	58500	-70.82	20230802	16320	4.60	20240411	6.99	N	079370	500	155 억	678243	N	N	1338	N	N
99	20240412	150606	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17060	40	2	0.24	8003629170	464419	84.48	17280	17480	17000	22100	11920	17020	17233.64	2.19	-52595	17686	17352	16836	16502	15986	17520	16670	155	5080	500	12250	10	1	31016990	5291	53.31	1.74	12	1.50	320.00	9813.00	23700	20240122	-28.02	8600	20230516	98.37	23700	-28.02	20240122	15650	9.01	20240102	58500	-70.84	20230802	16320	4.53	20240411	6.99	N	079370	500	155 억	678243	N	N	445	N	N
100	20240412	140604	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17040	20	2	0.12	7308093720	423780	77.09	17280	17480	17000	22100	11920	17020	17245.02	2.19	-62400	17686	17352	16836	16502	15986	17520	16670	155	5080	500	12250	10	1	31016990	5285	53.25	1.74	12	1.37	320.00	9813.00	23700	20240122	-28.10	8600	20230516	98.14	23700	-28.10	20240122	15650	8.88	20240102	58500	-70.87	20230802	16320	4.41	20240411	6.99	N	079370	500	155 억	678243	N	N	445	N	N
101	20240412	130600	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17110	90	2	0.53	6312781610	365519	66.49	17280	17480	17100	22100	11920	17020	17270.73	2.19	-57227	17686	17352	16836	16502	15986	17520	16670	155	5080	500	12250	10	1	31016990	5307	53.47	1.74	12	1.18	320.00	9813.00	23700	20240122	-27.81	8600	20230516	98.95	23700	-27.81	20240122	15650	9.33	20240102	58500	-70.75	20230802	16320	4.84	20240411	6.99	N	079370	500	155 억	678243	N	N	445	N	N
102	20240412	120604	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17210	190	2	1.12	5472746920	316567	57.59	17280	17480	17100	22100	11920	17020	17287.80	2.19	-61541	17686	17352	16836	16502	15986	17520	16670	155	5080	500	12250	10	1	31016990	5338	53.78	1.75	12	1.02	320.00	9813.00	23700	20240122	-27.38	8600	20230516	100.12	23700	-27.38	20240122	15650	9.97	20240102	58500	-70.58	20230802	16320	5.45	20240411	6.99	N	079370	500	155 억	678243	N	N	445	N	N
103	20240412	110600	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17380	360	2	2.12	4278938950	247478	45.02	17280	17480	17100	22100	11920	17020	17290.18	2.19	-31566	17686	17352	16836	16502	15986	17520	16670	155	5080	500	12250	10	1	31016990	5391	54.31	1.77	12	0.80	320.00	9813.00	23700	20240122	-26.67	8600	20230516	102.09	23700	-26.67	20240122	15650	11.05	20240102	58500	-70.29	20230802	16320	6.50	20240411	6.99	N	079370	500	155 억	678243	N	N	445	N	N
104	20240412	100602	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17330	310	2	1.82	2558931340	148358	26.99	17280	17380	17100	22100	11920	17020	17248.35	2.19	-16605	17686	17352	16836	16502	15986	17520	16670	155	5080	500	12250	10	1	31016990	5375	54.16	1.77	12	0.48	320.00	9813.00	23700	20240122	-26.88	8600	20230516	101.51	23700	-26.88	20240122	15650	10.73	20240102	58500	-70.38	20230802	16320	6.19	20240411	6.99	N	079370	500	155 억	678243	N	N	445	N	N
105	20240412	090601	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17140	120	2	0.71	839778830	48599	8.84	17280	17380	17100	22100	11920	17020	17279.76	2.19	-8643	17686	17352	16836	16502	15986	17520	16670	155	5080	500	12250	10	1	31016990	5316	53.56	1.75	12	0.16	320.00	9813.00	23700	20240122	-27.68	8600	20230516	99.30	23700	-27.68	20240122	15650	9.52	20240102	58500	-70.70	20230802	16320	5.02	20240411	6.99	N	079370	500	155 억	678243	N	N	445	N	N
106	20240411	160556	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	17020	370	2	2.22	9204707950	544079	87.80	16400	17170	16320	21600	11660	16650	16917.73	2.29	-6678	17356	17002	16826	16472	16296	16915	16385	155	4950	500	11980	10	1	31016990	5279	53.19	1.73	12	1.75	320.00	9813.00	23700	20240122	-28.19	8600	20230516	97.91	23700	-28.19	20240122	15650	8.75	20240102	58500	-70.91	20230802	16320	4.29	20240411	7.05	N	079370	500	155 억	709052	N	N	445	N	N
107	20240411	150604	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	17110	460	2	2.76	8775912500	518960	83.74	16400	17170	16320	21600	11660	16650	16910.58	2.29	-3473	17356	17002	16826	16472	16296	16915	16385	155	4950	500	11980	10	1	31016990	5307	53.47	1.74	12	1.67	320.00	9813.00	23700	20240122	-27.81	8600	20230516	98.95	23700	-27.81	20240122	15650	9.33	20240102	58500	-70.75	20230802	16320	4.84	20240411	7.05	N	079370	500	155 억	709052	N	N	27	N	N
108	20240411	140600	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	17070	420	2	2.52	7568291690	448204	72.32	16400	17170	16320	21600	11660	16650	16885.82	2.29	-22760	17356	17002	16826	16472	16296	16915	16385	155	4950	500	11980	10	1	31016990	5295	53.34	1.74	12	1.45	320.00	9813.00	23700	20240122	-27.97	8600	20230516	98.49	23700	-27.97	20240122	15650	9.07	20240102	58500	-70.82	20230802	16320	4.60	20240411	7.05	N	079370	500	155 억	709052	N	N	27	N	N
109	20240411	130553	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	17110	460	2	2.76	6211704840	368899	59.53	16400	17170	16320	21600	11660	16650	16838.50	2.29	-27336	17356	17002	16826	16472	16296	16915	16385	155	4950	500	11980	10	1	31016990	5307	53.47	1.74	12	1.19	320.00	9813.00	23700	20240122	-27.81	8600	20230516	98.95	23700	-27.81	20240122	15650	9.33	20240102	58500	-70.75	20230802	16320	4.84	20240411	7.05	N	079370	500	155 억	709052	N	N	27	N	N
110	20240411	120601	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	17070	420	2	2.52	5316882250	316418	51.06	16400	17170	16320	21600	11660	16650	16803.35	2.29	-27006	17356	17002	16826	16472	16296	16915	16385	155	4950	500	11980	10	1	31016990	5295	53.34	1.74	12	1.02	320.00	9813.00	23700	20240122	-27.97	8600	20230516	98.49	23700	-27.97	20240122	15650	9.07	20240102	58500	-70.82	20230802	16320	4.60	20240411	7.05	N	079370	500	155 억	709052	N	N	27	N	N
111	20240411	110556	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	17000	350	2	2.10	4173305800	249505	40.26	16400	17110	16320	21600	11660	16650	16726.34	2.29	-25953	17356	17002	16826	16472	16296	16915	16385	155	4950	500	11980	10	1	31016990	5273	53.12	1.73	12	0.80	320.00	9813.00	23700	20240122	-28.27	8600	20230516	97.67	23700	-28.27	20240122	15650	8.63	20240102	58500	-70.94	20230802	16320	4.17	20240411	7.05	N	079370	500	155 억	709052	N	N	27	N	N
112	20240411	100603	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	16810	160	2	0.96	2670730560	160914	25.97	16400	16900	16320	21600	11660	16650	16597.25	2.29	-5836	17356	17002	16826	16472	16296	16915	16385	155	4950	500	11980	10	1	31016990	5214	52.53	1.71	12	0.52	320.00	9813.00	23700	20240122	-29.07	8600	20230516	95.47	23700	-29.07	20240122	15650	7.41	20240102	58500	-71.26	20230802	16320	3.00	20240411	7.05	N	079370	500	155 억	709052	N	N	27	N	N
113	20240411	090559	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16450	-200	5	-1.20	427530050	25973	4.19	16400	16570	16360	21600	11660	16650	16460.55	2.29	10078	17356	17002	16826	16472	16296	16915	16385	155	4950	500	11980	10	1	31016990	5102	51.41	1.68	12	0.08	320.00	9813.00	23700	20240122	-30.59	8600	20230516	91.28	23700	-30.59	20240122	15650	5.11	20240102	58500	-71.88	20230802	16350	0.61	20240201	7.05	N	079370	500	155 억	709052	N	N	27	N	N
114	20240409	160550	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16650	-380	5	-2.23	10251793750	609803	88.34	17050	17180	16650	22100	11930	17030	16812.03	2.24	44233	17870	17450	17180	16760	16490	17315	16625	155	5070	500	12260	10	1	31016990	5164	52.03	1.70	12	1.97	320.00	9813.00	23700	20240122	-29.75	8600	20230516	93.60	23700	-29.75	20240122	15650	6.39	20240102	58500	-71.54	20230802	16350	1.83	20240201	6.94	N	079370	500	155 억	693873	N	N	27	N	N
115	20240409	150553	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16700	-330	5	-1.94	9486590760	563877	81.68	17050	17180	16660	22100	11930	17030	16823.86	2.24	41224	17870	17450	17180	16760	16490	17315	16625	155	5070	500	12260	10	1	31016990	5180	52.19	1.70	12	1.82	320.00	9813.00	23700	20240122	-29.54	8600	20230516	94.19	23700	-29.54	20240122	15650	6.71	20240102	58500	-71.45	20230802	16350	2.14	20240201	6.94	N	079370	500	155 억	693873	N	N	0	N	N
116	20240409	140557	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16780	-250	5	-1.47	7896262720	468636	67.89	17050	17180	16660	22100	11930	17030	16849.46	2.24	35624	17870	17450	17180	16760	16490	17315	16625	155	5070	500	12260	10	1	31016990	5205	52.44	1.71	12	1.51	320.00	9813.00	23700	20240122	-29.20	8600	20230516	95.12	23700	-29.20	20240122	15650	7.22	20240102	58500	-71.32	20230802	16350	2.63	20240201	6.94	N	079370	500	155 억	693873	N	N	0	N	N
117	20240409	130551	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16790	-240	5	-1.41	6962868010	413083	59.84	17050	17180	16660	22100	11930	17030	16855.85	2.24	19267	17870	17450	17180	16760	16490	17315	16625	155	5070	500	12260	10	1	31016990	5208	52.47	1.71	12	1.33	320.00	9813.00	23700	20240122	-29.16	8600	20230516	95.23	23700	-29.16	20240122	15650	7.28	20240102	58500	-71.30	20230802	16350	2.69	20240201	6.94	N	079370	500	155 억	693873	N	N	0	N	N
118	20240409	120554	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16700	-330	5	-1.94	5954843140	352871	51.12	17050	17180	16680	22100	11930	17030	16875.41	2.24	-2966	17870	17450	17180	16760	16490	17315	16625	155	5070	500	12260	10	1	31016990	5180	52.19	1.70	12	1.14	320.00	9813.00	23700	20240122	-29.54	8600	20230516	94.19	23700	-29.54	20240122	15650	6.71	20240102	58500	-71.45	20230802	16350	2.14	20240201	6.94	N	079370	500	155 억	693873	N	N	0	N	N
119	20240409	110553	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16770	-260	5	-1.53	4886866500	289018	41.87	17050	17180	16720	22100	11930	17030	16908.52	2.24	-19068	17870	17450	17180	16760	16490	17315	16625	155	5070	500	12260	10	1	31016990	5202	52.41	1.71	12	0.93	320.00	9813.00	23700	20240122	-29.24	8600	20230516	95.00	23700	-29.24	20240122	15650	7.16	20240102	58500	-71.33	20230802	16350	2.57	20240201	6.94	N	079370	500	155 억	693873	N	N	0	N	N
120	20240409	100549	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16860	-170	5	-1.00	2901033750	170837	24.75	17050	17180	16850	22100	11930	17030	16981.29	2.24	-28428	17870	17450	17180	16760	16490	17315	16625	155	5070	500	12260	10	1	31016990	5229	52.69	1.72	12	0.55	320.00	9813.00	23700	20240122	-28.86	8600	20230516	96.05	23700	-28.86	20240122	15650	7.73	20240102	58500	-71.18	20230802	16350	3.12	20240201	6.94	N	079370	500	155 억	693873	N	N	0	N	N
121	20240409	090559	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16940	-90	5	-0.53	439630590	25793	3.74	17050	17180	16900	22100	11930	17030	17044.57	2.24	-10342	17870	17450	17180	16760	16490	17315	16625	155	5070	500	12260	10	1	31016990	5254	52.94	1.73	12	0.08	320.00	9813.00	23700	20240122	-28.52	8600	20230516	96.98	23700	-28.52	20240122	15650	8.24	20240102	58500	-71.04	20230802	16350	3.61	20240201	6.94	N	079370	500	155 억	693873	N	N	0	N	N
122	20240408	160546	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17030	-410	5	-2.35	11682292750	684141	86.89	17600	17600	16910	22650	12210	17440	17076.03	2.02	104754	18200	17820	17560	17180	16920	17690	17050	155	5210	500	12550	10	1	31016990	5282	53.22	1.74	12	2.21	320.00	9813.00	23700	20240122	-28.14	8600	20230516	98.02	23700	-28.14	20240122	15650	8.82	20240102	58500	-70.89	20230802	16350	4.16	20240201	6.89	N	079370	500	155 억	627346	N	N	3408	N	N
123	20240408	150552	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17040	-400	5	-2.29	11037720090	646296	82.09	17600	17600	16910	22650	12210	17440	17078.43	2.02	105383	18200	17820	17560	17180	16920	17690	17050	155	5210	500	12550	10	1	31016990	5285	53.25	1.74	12	2.08	320.00	9813.00	23700	20240122	-28.10	8600	20230516	98.14	23700	-28.10	20240122	15650	8.88	20240102	58500	-70.87	20230802	16350	4.22	20240201	6.89	N	079370	500	155 억	627346	N	N	3408	N	N
124	20240408	140553	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16940	-500	5	-2.87	9455284520	553210	70.26	17600	17600	16910	22650	12210	17440	17091.67	2.02	78632	18200	17820	17560	17180	16920	17690	17050	155	5210	500	12550	10	1	31016990	5254	52.94	1.73	12	1.78	320.00	9813.00	23700	20240122	-28.52	8600	20230516	96.98	23700	-28.52	20240122	15650	8.24	20240102	58500	-71.04	20230802	16350	3.61	20240201	6.89	N	079370	500	155 억	627346	N	N	3408	N	N
125	20240408	130551	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17020	-420	5	-2.41	7863570410	459328	58.34	17600	17600	16950	22650	12210	17440	17119.73	2.02	68064	18200	17820	17560	17180	16920	17690	17050	155	5210	500	12550	10	1	31016990	5279	53.19	1.73	12	1.48	320.00	9813.00	23700	20240122	-28.19	8600	20230516	97.91	23700	-28.19	20240122	15650	8.75	20240102	58500	-70.91	20230802	16350	4.10	20240201	6.89	N	079370	500	155 억	627346	N	N	3408	N	N
126	20240408	120552	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16980	-460	5	-2.64	6619185170	386055	49.03	17600	17600	16960	22650	12210	17440	17145.71	2.02	52174	18200	17820	17560	17180	16920	17690	17050	155	5210	500	12550	10	1	31016990	5267	53.06	1.73	12	1.24	320.00	9813.00	23700	20240122	-28.35	8600	20230516	97.44	23700	-28.35	20240122	15650	8.50	20240102	58500	-70.97	20230802	16350	3.85	20240201	6.89	N	079370	500	155 억	627346	N	N	3408	N	N
127	20240408	110554	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17070	-370	5	-2.12	5042887790	293405	37.27	17600	17600	17010	22650	12210	17440	17187.46	2.02	44854	18200	17820	17560	17180	16920	17690	17050	155	5210	500	12550	10	1	31016990	5295	53.34	1.74	12	0.95	320.00	9813.00	23700	20240122	-27.97	8600	20230516	98.49	23700	-27.97	20240122	15650	9.07	20240102	58500	-70.82	20230802	16350	4.40	20240201	6.89	N	079370	500	155 억	627346	N	N	3408	N	N
128	20240408	100547	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17140	-300	5	-1.72	3063945130	177462	22.54	17600	17600	17080	22650	12210	17440	17265.36	2.02	-37	18200	17820	17560	17180	16920	17690	17050	155	5210	500	12550	10	1	31016990	5316	53.56	1.75	12	0.57	320.00	9813.00	23700	20240122	-27.68	8600	20230516	99.30	23700	-27.68	20240122	15650	9.52	20240102	58500	-70.70	20230802	16350	4.83	20240201	6.89	N	079370	500	155 억	627346	N	N	3408	N	N
129	20240408	090552	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17320	-120	5	-0.69	685477340	39320	4.99	17600	17600	17320	22650	12210	17440	17433.30	2.02	-18687	18200	17820	17560	17180	16920	17690	17050	155	5210	500	12550	10	1	31016990	5372	54.12	1.77	12	0.13	320.00	9813.00	23700	20240122	-26.92	8600	20230516	101.40	23700	-26.92	20240122	15650	10.67	20240102	58500	-70.39	20230802	16350	5.93	20240201	6.89	N	079370	500	155 억	627346	N	N	3408	N	N
130	20240405	160553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17440	-680	5	-3.75	13749157370	784191	96.28	17800	17940	17300	23550	12690	18120	17533.00	1.97	14243	18826	18472	18116	17762	17406	18650	17940	155	5430	500	13040	10	1	31016990	5409	54.50	1.78	12	2.53	320.00	9813.00	23700	20240122	-26.41	8600	20230516	102.79	23700	-26.41	20240122	15650	11.44	20240102	58500	-70.19	20230802	16350	6.67	20240201	6.72	N	079370	500	155 억	610532	N	N	3408	N	N
131	20240405	150549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17340	-780	5	-4.30	12993478020	740771	90.95	17800	17940	17300	23550	12690	18120	17540.42	1.97	2420	18826	18472	18116	17762	17406	18650	17940	155	5430	500	13040	10	1	31016990	5378	54.19	1.77	12	2.39	320.00	9813.00	23700	20240122	-26.84	8600	20230516	101.63	23700	-26.84	20240122	15650	10.80	20240102	58500	-70.36	20230802	16350	6.06	20240201	6.72	N	079370	500	155 억	610532	N	N	5	N	N
132	20240405	140549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17380	-740	5	-4.08	10780038270	613334	75.30	17800	17940	17350	23550	12690	18120	17576.07	1.97	-17365	18826	18472	18116	17762	17406	18650	17940	155	5430	500	13040	10	1	31016990	5391	54.31	1.77	12	1.98	320.00	9813.00	23700	20240122	-26.67	8600	20230516	102.09	23700	-26.67	20240122	15650	11.05	20240102	58500	-70.29	20230802	16350	6.30	20240201	6.72	N	079370	500	155 억	610532	N	N	5	N	N
133	20240405	130548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17440	-680	5	-3.75	8948385030	508120	62.38	17800	17940	17430	23550	12690	18120	17610.70	1.97	-36862	18826	18472	18116	17762	17406	18650	17940	155	5430	500	13040	10	1	31016990	5409	54.50	1.78	12	1.64	320.00	9813.00	23700	20240122	-26.41	8600	20230516	102.79	23700	-26.41	20240122	15650	11.44	20240102	58500	-70.19	20230802	16350	6.67	20240201	6.72	N	079370	500	155 억	610532	N	N	5	N	N
134	20240405	120548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17490	-630	5	-3.48	7729984790	438377	53.82	17800	17940	17460	23550	12690	18120	17633.11	1.97	-45528	18826	18472	18116	17762	17406	18650	17940	155	5430	500	13040	10	1	31016990	5425	54.66	1.78	12	1.41	320.00	9813.00	23700	20240122	-26.20	8600	20230516	103.37	23700	-26.20	20240122	15650	11.76	20240102	58500	-70.10	20230802	16350	6.97	20240201	6.72	N	079370	500	155 억	610532	N	N	5	N	N
135	20240405	110552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17580	-540	5	-2.98	6063184620	343112	42.12	17800	17940	17500	23550	12690	18120	17671.06	1.97	-57519	18826	18472	18116	17762	17406	18650	17940	155	5430	500	13040	10	1	31016990	5453	54.94	1.79	12	1.11	320.00	9813.00	23700	20240122	-25.82	8600	20230516	104.42	23700	-25.82	20240122	15650	12.33	20240102	58500	-69.95	20230802	16350	7.52	20240201	6.72	N	079370	500	155 억	610532	N	N	5	N	N
136	20240405	100505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17700	-420	5	-2.32	3088455230	173919	21.35	17800	17940	17600	23550	12690	18120	17757.87	1.97	-15214	18826	18472	18116	17762	17406	18650	17940	155	5430	500	13040	10	1	31016990	5490	55.31	1.80	12	0.56	320.00	9813.00	23700	20240122	-25.32	8600	20230516	105.81	23700	-25.32	20240122	15650	13.10	20240102	58500	-69.74	20230802	16350	8.26	20240201	6.72	N	079370	500	155 억	610532	N	N	5	N	N
137	20240405	090542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17930	-190	5	-1.05	531837750	30003	3.68	17800	17930	17600	23550	12690	18120	17725.24	1.97	5365	18826	18472	18116	17762	17406	18650	17940	155	5430	500	13040	10	1	31016990	5561	56.03	1.83	12	0.10	320.00	9813.00	23700	20240122	-24.35	8600	20230516	108.49	23700	-24.35	20240122	15650	14.57	20240102	58500	-69.35	20230802	16350	9.66	20240201	6.72	N	079370	500	155 억	610532	N	N	5	N	N
138	20240404	160542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18120	500	2	2.84	14638100360	807707	67.84	17760	18470	17760	22900	12340	17620	18123.24	1.61	20078	18580	18100	17800	17320	17020	17950	17170	155	5280	500	12680	10	1	31016990	5620	56.62	1.85	12	2.60	320.00	9813.00	23700	20240122	-23.54	8600	20230516	110.70	23700	-23.54	20240122	15650	15.78	20240102	58500	-69.03	20230802	16350	10.83	20240201	6.68	N	079370	500	155 억	498316	N	N	19370	N	N
139	20240404	150541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18110	490	2	2.78	13883634680	766023	64.34	17760	18470	17760	22900	12340	17620	18124.52	1.61	12089	18580	18100	17800	17320	17020	17950	17170	155	5280	500	12680	10	1	31016990	5617	56.59	1.85	12	2.47	320.00	9813.00	23700	20240122	-23.59	8600	20230516	110.58	23700	-23.59	20240122	15650	15.72	20240102	58500	-69.04	20230802	16350	10.76	20240201	6.68	N	079370	500	155 억	498316	N	N	19370	N	N
140	20240404	140542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18150	530	2	3.01	12594999680	694844	58.36	17760	18470	17760	22900	12340	17620	18126.61	1.61	19830	18580	18100	17800	17320	17020	17950	17170	155	5280	500	12680	10	1	31016990	5630	56.72	1.85	12	2.24	320.00	9813.00	23700	20240122	-23.42	8600	20230516	111.05	23700	-23.42	20240122	15650	15.97	20240102	58500	-68.97	20230802	16350	11.01	20240201	6.68	N	079370	500	155 억	498316	N	N	19370	N	N
141	20240404	130536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18060	440	2	2.50	11185601040	617108	51.83	17760	18470	17760	22900	12340	17620	18126.11	1.61	24238	18580	18100	17800	17320	17020	17950	17170	155	5280	500	12680	10	1	31016990	5602	56.44	1.84	12	1.99	320.00	9813.00	23700	20240122	-23.80	8600	20230516	110.00	23700	-23.80	20240122	15650	15.40	20240102	58500	-69.13	20230802	16350	10.46	20240201	6.68	N	079370	500	155 억	498316	N	N	19370	N	N
142	20240404	120539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18020	400	2	2.27	10020685630	552444	46.40	17760	18470	17760	22900	12340	17620	18139.13	1.61	30171	18580	18100	17800	17320	17020	17950	17170	155	5280	500	12680	10	1	31016990	5589	56.31	1.84	12	1.78	320.00	9813.00	23700	20240122	-23.97	8600	20230516	109.53	23700	-23.97	20240122	15650	15.14	20240102	58500	-69.20	20230802	16350	10.21	20240201	6.68	N	079370	500	155 억	498316	N	N	19370	N	N
143	20240404	110541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18000	380	2	2.16	8961842060	493862	41.48	17760	18470	17760	22900	12340	17620	18146.80	1.61	21239	18580	18100	17800	17320	17020	17950	17170	155	5280	500	12680	10	1	31016990	5583	56.25	1.83	12	1.59	320.00	9813.00	23700	20240122	-24.05	8600	20230516	109.30	23700	-24.05	20240122	15650	15.02	20240102	58500	-69.23	20230802	16350	10.09	20240201	6.68	N	079370	500	155 억	498316	N	N	19370	N	N
144	20240404	100541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18230	610	2	3.46	6374668390	350733	29.46	17760	18470	17760	22900	12340	17620	18175.79	1.61	61131	18580	18100	17800	17320	17020	17950	17170	155	5280	500	12680	10	1	31016990	5654	56.97	1.86	12	1.13	320.00	9813.00	23700	20240122	-23.08	8600	20230516	111.98	23700	-23.08	20240122	15650	16.49	20240102	58500	-68.84	20230802	16350	11.50	20240201	6.68	N	079370	500	155 억	498316	N	N	19370	N	N
145	20240404	090540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17980	360	2	2.04	842754100	47127	3.96	17760	17990	17760	22900	12340	17620	17884.45	1.61	16506	18580	18100	17800	17320	17020	17950	17170	155	5280	500	12680	10	1	31016990	5577	56.19	1.83	12	0.15	320.00	9813.00	23700	20240122	-24.14	8600	20230516	109.07	23700	-24.14	20240122	15650	14.89	20240102	58500	-69.26	20230802	16350	9.97	20240201	6.68	N	079370	500	155 억	498316	N	N	19370	N	N
146	20240403	160540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17620	-970	5	-5.22	20910030720	1179801	126.22	18260	18280	17500	24150	13020	18590	17723.14	1.68	-74182	19530	19060	18730	18260	17930	18895	18095	155	5560	500	13380	10	1	31016990	5465	55.06	1.80	12	3.80	320.00	9813.00	23700	20240122	-25.65	8600	20230516	104.88	23700	-25.65	20240122	15650	12.59	20240102	58500	-69.88	20230802	16350	7.77	20240201	6.54	N	079370	500	155 억	521180	N	N	19370	N	N
147	20240403	150538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17570	-1020	5	-5.49	20009473870	1128656	120.75	18260	18280	17500	24150	13020	18590	17728.28	1.68	-75988	19530	19060	18730	18260	17930	18895	18095	155	5560	500	13380	10	1	31016990	5450	54.91	1.79	12	3.64	320.00	9813.00	23700	20240122	-25.86	8600	20230516	104.30	23700	-25.86	20240122	15650	12.27	20240102	58500	-69.97	20230802	16350	7.46	20240201	6.54	N	079370	500	155 억	521180	N	N	1	N	N
148	20240403	140535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17780	-810	5	-4.36	17928483950	1010772	108.14	18260	18280	17500	24150	13020	18590	17737.08	1.68	-72910	19530	19060	18730	18260	17930	18895	18095	155	5560	500	13380	10	1	31016990	5515	55.56	1.81	12	3.26	320.00	9813.00	23700	20240122	-24.98	8600	20230516	106.74	23700	-24.98	20240122	15650	13.61	20240102	58500	-69.61	20230802	16350	8.75	20240201	6.54	N	079370	500	155 억	521180	N	N	1	N	N
149	20240403	130535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17690	-900	5	-4.84	15899201240	896399	95.90	18260	18280	17500	24150	13020	18590	17736.36	1.68	-82010	19530	19060	18730	18260	17930	18895	18095	155	5560	500	13380	10	1	31016990	5487	55.28	1.80	12	2.89	320.00	9813.00	23700	20240122	-25.36	8600	20230516	105.70	23700	-25.36	20240122	15650	13.04	20240102	58500	-69.76	20230802	16350	8.20	20240201	6.54	N	079370	500	155 억	521180	N	N	1	N	N
150	20240403	120535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17530	-1060	5	-5.70	14398720900	810971	86.76	18260	18280	17500	24150	13020	18590	17754.50	1.68	-88539	19530	19060	18730	18260	17930	18895	18095	155	5560	500	13380	10	1	31016990	5437	54.78	1.79	12	2.61	320.00	9813.00	23700	20240122	-26.03	8600	20230516	103.84	23700	-26.03	20240122	15650	12.01	20240102	58500	-70.03	20230802	16350	7.22	20240201	6.54	N	079370	500	155 억	521180	N	N	1	N	N
151	20240403	110535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17550	-1040	5	-5.59	12367283200	695104	74.36	18260	18280	17550	24150	13020	18590	17791.53	1.68	-86549	19530	19060	18730	18260	17930	18895	18095	155	5560	500	13380	10	1	31016990	5443	54.84	1.79	12	2.24	320.00	9813.00	23700	20240122	-25.95	8600	20230516	104.07	23700	-25.95	20240122	15650	12.14	20240102	58500	-70.00	20230802	16350	7.34	20240201	6.54	N	079370	500	155 억	521180	N	N	1	N	N
152	20240403	100537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17730	-860	5	-4.63	8590841770	481253	51.49	18260	18280	17630	24150	13020	18590	17850.37	1.68	-58912	19530	19060	18730	18260	17930	18895	18095	155	5560	500	13380	10	1	31016990	5499	55.41	1.81	12	1.55	320.00	9813.00	23700	20240122	-25.19	8600	20230516	106.16	23700	-25.19	20240122	15650	13.29	20240102	58500	-69.69	20230802	16350	8.44	20240201	6.54	N	079370	500	155 억	521180	N	N	1	N	N
153	20240403	090537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18100	-490	5	-2.64	1132798870	62439	6.68	18260	18280	18010	24150	13020	18590	18139.60	1.68	366	19530	19060	18730	18260	17930	18895	18095	155	5560	500	13380	10	1	31016990	5614	56.56	1.84	12	0.20	320.00	9813.00	23700	20240122	-23.63	8600	20230516	110.47	23700	-23.63	20240122	15650	15.65	20240102	58500	-69.06	20230802	16350	10.70	20240201	6.54	N	079370	500	155 억	521180	N	N	1	N	N
154	20240402	160526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18590	-360	5	-1.90	17391082270	926224	85.77	19110	19200	18400	24600	13270	18950	18776.65	1.98	-91453	20163	19556	19233	18626	18303	19395	18465	155	5650	500	13640	10	1	31016990	5766	58.09	1.89	12	2.99	320.00	9813.00	23700	20240122	-21.56	8600	20230516	116.16	23700	-21.56	20240122	15650	18.79	20240102	58500	-68.22	20230802	16350	13.70	20240201	6.40	N	079370	500	155 억	612982	N	N	1	N	N
155	20240402	150534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18480	-470	5	-2.48	16725951620	890363	82.45	19110	19200	18400	24600	13270	18950	18785.50	1.98	-95841	20163	19556	19233	18626	18303	19395	18465	155	5650	500	13640	10	1	31016990	5732	57.75	1.88	12	2.87	320.00	9813.00	23700	20240122	-22.03	8600	20230516	114.88	23700	-22.03	20240122	15650	18.08	20240102	58500	-68.41	20230802	16350	13.03	20240201	6.40	N	079370	500	155 억	612982	N	N	3070	N	N
156	20240402	140536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18590	-360	5	-1.90	13529325880	717720	66.46	19110	19200	18590	24600	13270	18950	18850.39	1.98	-89418	20163	19556	19233	18626	18303	19395	18465	155	5650	500	13640	10	1	31016990	5766	58.09	1.89	12	2.31	320.00	9813.00	23700	20240122	-21.56	8600	20230516	116.16	23700	-21.56	20240122	15650	18.79	20240102	58500	-68.22	20230802	16350	13.70	20240201	6.40	N	079370	500	155 억	612982	N	N	3070	N	N
157	20240402	130527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18750	-200	5	-1.06	11036907390	584386	54.12	19110	19200	18670	24600	13270	18950	18886.31	1.98	-72601	20163	19556	19233	18626	18303	19395	18465	155	5650	500	13640	10	1	31016990	5816	58.59	1.91	12	1.88	320.00	9813.00	23700	20240122	-20.89	8600	20230516	118.02	23700	-20.89	20240122	15650	19.81	20240102	58500	-67.95	20230802	16350	14.68	20240201	6.40	N	079370	500	155 억	612982	N	N	3070	N	N
158	20240402	120527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18820	-130	5	-0.69	8908186430	470781	43.60	19110	19200	18670	24600	13270	18950	18922.13	1.98	-43669	20163	19556	19233	18626	18303	19395	18465	155	5650	500	13640	10	1	31016990	5837	58.81	1.92	12	1.52	320.00	9813.00	23700	20240122	-20.59	8600	20230516	118.84	23700	-20.59	20240122	15650	20.26	20240102	58500	-67.83	20230802	16350	15.11	20240201	6.40	N	079370	500	155 억	612982	N	N	3070	N	N
159	20240402	110529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18770	-180	5	-0.95	7953084860	419971	38.89	19110	19200	18670	24600	13270	18950	18937.22	1.98	-39815	20163	19556	19233	18626	18303	19395	18465	155	5650	500	13640	10	1	31016990	5822	58.66	1.91	12	1.35	320.00	9813.00	23700	20240122	-20.80	8600	20230516	118.26	23700	-20.80	20240122	15650	19.94	20240102	58500	-67.91	20230802	16350	14.80	20240201	6.40	N	079370	500	155 억	612982	N	N	3070	N	N
160	20240402	100529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18940	-10	5	-0.05	5761141680	303626	28.12	19110	19200	18670	24600	13270	18950	18974.48	1.98	-16949	20163	19556	19233	18626	18303	19395	18465	155	5650	500	13640	10	1	31016990	5875	59.19	1.93	12	0.98	320.00	9813.00	23700	20240122	-20.08	8600	20230516	120.23	23700	-20.08	20240122	15650	21.02	20240102	58500	-67.62	20230802	16350	15.84	20240201	6.40	N	079370	500	155 억	612982	N	N	3070	N	N
161	20240402	090529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19120	170	2	0.90	545088710	28499	2.64	19110	19200	19020	24600	13270	18950	19127.93	1.98	6403	20163	19556	19233	18626	18303	19395	18465	155	5650	500	13640	10	1	31016990	5930	59.75	1.95	12	0.09	320.00	9813.00	23700	20240122	-19.32	8600	20230516	122.33	23700	-19.32	20240122	15650	22.17	20240102	58500	-67.32	20230802	16350	16.94	20240201	6.40	N	079370	500	155 억	612982	N	N	3070	N	N
162	20240401	160526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18950	-500	5	-2.57	20550352350	1069052	102.99	19810	19840	18910	25250	13620	19450	19223.81	2.61	-304021	20723	20086	19713	19076	18703	19900	18890	155	5800	500	14000	10	1	31016990	5878	59.22	1.93	12	3.45	320.00	9813.00	23700	20240122	-20.04	8600	20230516	120.35	23700	-20.04	20240122	15650	21.09	20240102	58500	-67.61	20230802	16350	15.90	20240201	6.77	N	079370	500	155 억	808127	N	N	3070	N	N
163	20240401	150528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18920	-530	5	-2.72	19553957630	1016466	97.92	19810	19840	18910	25250	13620	19450	19237.15	2.61	-290478	20723	20086	19713	19076	18703	19900	18890	155	5800	500	14000	10	1	31016990	5868	59.12	1.93	12	3.28	320.00	9813.00	23700	20240122	-20.17	8600	20230516	120.00	23700	-20.17	20240122	15650	20.89	20240102	58500	-67.66	20230802	16350	15.72	20240201	6.77	N	079370	500	155 억	808127	N	N	660	N	N
164	20240401	140525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19000	-450	5	-2.31	17023964810	883055	85.07	19810	19840	18910	25250	13620	19450	19278.44	2.61	-251846	20723	20086	19713	19076	18703	19900	18890	155	5800	500	14000	10	1	31016990	5893	59.38	1.94	12	2.85	320.00	9813.00	23700	20240122	-19.83	8600	20230516	120.93	23700	-19.83	20240122	15650	21.41	20240102	58500	-67.52	20230802	16350	16.21	20240201	6.77	N	079370	500	155 억	808127	N	N	660	N	N
165	20240401	130522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19140	-310	5	-1.59	13677429100	707149	68.12	19810	19840	19050	25250	13620	19450	19341.62	2.61	-199699	20723	20086	19713	19076	18703	19900	18890	155	5800	500	14000	10	1	31016990	5937	59.81	1.95	12	2.28	320.00	9813.00	23700	20240122	-19.24	8600	20230516	122.56	23700	-19.24	20240122	15650	22.30	20240102	58500	-67.28	20230802	16350	17.06	20240201	6.77	N	079370	500	155 억	808127	N	N	660	N	N
166	20240401	120529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19170	-280	5	-1.44	11038668410	569021	54.82	19810	19840	19150	25250	13620	19450	19399.38	2.61	-202816	20723	20086	19713	19076	18703	19900	18890	155	5800	500	14000	10	1	31016990	5946	59.91	1.95	12	1.83	320.00	9813.00	23700	20240122	-19.11	8600	20230516	122.91	23700	-19.11	20240122	15650	22.49	20240102	58500	-67.23	20230802	16350	17.25	20240201	6.77	N	079370	500	155 억	808127	N	N	660	N	N
167	20240401	110526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19210	-240	5	-1.23	9363458540	481699	46.40	19810	19840	19210	25250	13620	19450	19438.40	2.61	-161951	20723	20086	19713	19076	18703	19900	18890	155	5800	500	14000	10	1	31016990	5958	60.03	1.96	12	1.55	320.00	9813.00	23700	20240122	-18.95	8600	20230516	123.37	23700	-18.95	20240122	15650	22.75	20240102	58500	-67.16	20230802	16350	17.49	20240201	6.77	N	079370	500	155 억	808127	N	N	660	N	N
168	20240401	100523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19410	-40	5	-0.21	6270443430	321441	30.97	19810	19840	19240	25250	13620	19450	19507.33	2.61	-72482	20723	20086	19713	19076	18703	19900	18890	155	5800	500	14000	10	1	31016990	6020	60.66	1.98	12	1.04	320.00	9813.00	23700	20240122	-18.10	8600	20230516	125.70	23700	-18.10	20240122	15650	24.03	20240102	58500	-66.82	20230802	16350	18.72	20240201	6.77	N	079370	500	155 억	808127	N	N	660	N	N
169	20240401	090525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19640	190	2	0.98	1157953100	58701	5.65	19810	19840	19510	25250	13620	19450	19727.34	2.61	-3443	20723	20086	19713	19076	18703	19900	18890	155	5800	500	14000	10	1	31016990	6092	61.38	2.00	12	0.19	320.00	9813.00	23700	20240122	-17.13	8600	20230516	128.37	23700	-17.13	20240122	15650	25.50	20240102	58500	-66.43	20230802	16350	20.12	20240201	6.77	N	079370	500	155 억	808127	N	N	660	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History