KissMeData/138360/price/prices-20240401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

69 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	investmentCareful	shortOverheated
2	20240430	160858	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	862	-8	5	-0.92	59239303	68222	53.97	863	881	860	1131	609	870	868.34	12.01	5818	899	884	865	850	831	892	858	173	261	500	530	1	1	34611984	298	-15.67	0.79	12	0.20	-55.00	1091.00	1663	20230509	-48.17	706	20231023	22.10	1418	-39.21	20240222	740	16.49	20240201	1663	-48.17	20230509	706	22.10	20231023	1.10	N	138360	500	173 억	4157002	N	N	N	N
3	20240430	150909	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	870	0	3	0.00	52729178	60674	48.00	863	881	860	1131	609	870	869.06	12.01	6892	899	884	865	850	831	892	858	173	261	500	530	1	1	34611984	301	-15.82	0.80	12	0.18	-55.00	1091.00	1663	20230509	-47.68	706	20231023	23.23	1418	-38.65	20240222	740	17.57	20240201	1663	-47.68	20230509	706	23.23	20231023	1.10	N	138360	500	173 억	4157002	N	N	N	N
4	20240430	140909	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	862	-8	5	-0.92	46227930	53205	42.09	863	881	860	1131	609	870	868.86	12.01	10727	899	884	865	850	831	892	858	173	261	500	530	1	1	34611984	298	-15.67	0.79	12	0.15	-55.00	1091.00	1663	20230509	-48.17	706	20231023	22.10	1418	-39.21	20240222	740	16.49	20240201	1663	-48.17	20230509	706	22.10	20231023	1.10	N	138360	500	173 억	4157002	N	N	N	N
5	20240430	130906	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	870	0	3	0.00	36559936	42042	33.26	863	881	860	1131	609	870	869.61	12.01	11350	899	884	865	850	831	892	858	173	261	500	530	1	1	34611984	301	-15.82	0.80	12	0.12	-55.00	1091.00	1663	20230509	-47.68	706	20231023	23.23	1418	-38.65	20240222	740	17.57	20240201	1663	-47.68	20230509	706	23.23	20231023	1.10	N	138360	500	173 억	4157002	N	N	N	N
6	20240430	120907	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	869	-1	5	-0.11	35002898	40258	31.85	863	881	860	1131	609	870	869.46	12.01	12551	899	884	865	850	831	892	858	173	261	500	530	1	1	34611984	301	-15.80	0.80	12	0.12	-55.00	1091.00	1663	20230509	-47.75	706	20231023	23.09	1418	-38.72	20240222	740	17.43	20240201	1663	-47.75	20230509	706	23.09	20231023	1.10	N	138360	500	173 억	4157002	N	N	N	N
7	20240430	110904	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	871	1	2	0.11	31308041	36001	28.48	863	881	860	1131	609	870	869.64	12.01	12372	899	884	865	850	831	892	858	173	261	500	530	1	1	34611984	301	-15.84	0.80	12	0.10	-55.00	1091.00	1663	20230509	-47.62	706	20231023	23.37	1418	-38.58	20240222	740	17.70	20240201	1663	-47.62	20230509	706	23.37	20231023	1.10	N	138360	500	173 억	4157002	N	N	N	N
8	20240430	100905	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	870	0	3	0.00	24576623	28333	22.41	863	881	860	1131	609	870	867.42	12.01	12444	899	884	865	850	831	892	858	173	261	500	530	1	1	34611984	301	-15.82	0.80	12	0.08	-55.00	1091.00	1663	20230509	-47.68	706	20231023	23.23	1418	-38.65	20240222	740	17.57	20240201	1663	-47.68	20230509	706	23.23	20231023	1.10	N	138360	500	173 억	4157002	N	N	N	N
9	20240430	090915	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	861	-9	5	-1.03	6753125	7841	6.20	863	867	860	1131	609	870	861.26	12.01	3065	899	884	865	850	831	892	858	173	261	500	530	1	1	34611984	298	-15.65	0.79	12	0.02	-55.00	1091.00	1663	20230509	-48.23	706	20231023	21.95	1418	-39.28	20240222	740	16.35	20240201	1663	-48.23	20230509	706	21.95	20231023	1.10	N	138360	500	173 억	4157002	N	N	N	N
10	20240429	160854	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	870	19	2	2.23	105762799	122546	87.82	859	880	846	1106	596	851	863.04	11.92	31160	879	865	850	836	821	857	828	173	255	500	520	1	1	34611984	301	-15.82	0.80	12	0.35	-55.00	1091.00	1663	20230509	-47.68	706	20231023	23.23	1418	-38.65	20240222	740	17.57	20240201	1663	-47.68	20230509	706	23.23	20231023	1.10	N	138360	500	173 억	4124906	N	N	N	N
11	20240429	150905	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	877	26	2	3.06	94482154	109676	78.60	859	877	846	1106	596	851	861.47	11.92	29294	879	865	850	836	821	857	828	173	255	500	520	1	1	34611984	304	-15.95	0.80	12	0.32	-55.00	1091.00	1663	20230509	-47.26	706	20231023	24.22	1418	-38.15	20240222	740	18.51	20240201	1663	-47.26	20230509	706	24.22	20231023	1.10	N	138360	500	173 억	4124906	N	N	N	N
12	20240429	140832	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	863	12	2	1.41	81136010	94367	67.62	859	873	846	1106	596	851	859.79	11.92	22295	879	865	850	836	821	857	828	173	255	500	520	1	1	34611984	299	-15.69	0.79	12	0.27	-55.00	1091.00	1663	20230509	-48.11	706	20231023	22.24	1418	-39.14	20240222	740	16.62	20240201	1663	-48.11	20230509	706	22.24	20231023	1.10	N	138360	500	173 억	4124906	N	N	N	N
13	20240429	130904	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	860	9	2	1.06	80384026	93498	67.00	859	873	846	1106	596	851	859.74	11.92	21941	879	865	850	836	821	857	828	173	255	500	520	1	1	34611984	298	-15.64	0.79	12	0.27	-55.00	1091.00	1663	20230509	-48.29	706	20231023	21.81	1418	-39.35	20240222	740	16.22	20240201	1663	-48.29	20230509	706	21.81	20231023	1.10	N	138360	500	173 억	4124906	N	N	N	N
14	20240429	120904	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	871	20	2	2.35	75446186	87796	62.92	859	873	846	1106	596	851	859.34	11.92	18660	879	865	850	836	821	857	828	173	255	500	520	1	1	34611984	301	-15.84	0.80	12	0.25	-55.00	1091.00	1663	20230509	-47.62	706	20231023	23.37	1418	-38.58	20240222	740	17.70	20240201	1663	-47.62	20230509	706	23.37	20231023	1.10	N	138360	500	173 억	4124906	N	N	N	N
15	20240429	110838	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	868	17	2	2.00	61744142	71936	51.55	859	873	846	1106	596	851	858.32	11.92	13275	879	865	850	836	821	857	828	173	255	500	520	1	1	34611984	300	-15.78	0.80	12	0.21	-55.00	1091.00	1663	20230509	-47.81	706	20231023	22.95	1418	-38.79	20240222	740	17.30	20240201	1663	-47.81	20230509	706	22.95	20231023	1.10	N	138360	500	173 억	4124906	N	N	N	N
16	20240429	100903	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	871	20	2	2.35	17897635	20842	14.94	859	873	846	1106	596	851	858.73	11.92	7193	879	865	850	836	821	857	828	173	255	500	520	1	1	34611984	301	-15.84	0.80	12	0.06	-55.00	1091.00	1663	20230509	-47.62	706	20231023	23.37	1418	-38.58	20240222	740	17.70	20240201	1663	-47.62	20230509	706	23.37	20231023	1.10	N	138360	500	173 억	4124906	N	N	N	N
17	20240429	090903	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	859	8	2	0.94	1963785	2293	1.64	859	859	846	1106	596	851	856.43	11.92	269	879	865	850	836	821	857	828	173	255	500	520	1	1	34611984	297	-15.62	0.79	12	0.01	-55.00	1091.00	1663	20230509	-48.35	706	20231023	21.67	1418	-39.42	20240222	740	16.08	20240201	1663	-48.35	20230509	706	21.67	20231023	1.10	N	138360	500	173 억	4124906	N	N	N	N
18	20240426	160900	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	851	-7	5	-0.82	118006624	139535	173.38	864	864	835	1115	601	858	845.71	11.98	-22043	890	873	857	840	824	866	833	173	257	500	530	1	1	34611984	295	-15.47	0.78	12	0.40	-55.00	1091.00	1663	20230509	-48.83	706	20231023	20.54	1418	-39.99	20240222	740	15.00	20240201	1663	-48.83	20230509	706	20.54	20231023	1.10	N	138360	500	173 억	4144876	N	N	N	N
19	20240426	150901	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	851	-7	5	-0.82	115412760	136490	169.59	864	864	835	1115	601	858	845.58	11.98	-21190	890	873	857	840	824	866	833	173	257	500	530	1	1	34611984	295	-15.47	0.78	12	0.39	-55.00	1091.00	1663	20230509	-48.83	706	20231023	20.54	1418	-39.99	20240222	740	15.00	20240201	1663	-48.83	20230509	706	20.54	20231023	1.10	N	138360	500	173 억	4144876	N	N	N	N
20	20240426	140858	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	847	-11	5	-1.28	105028564	124297	154.44	864	864	835	1115	601	858	844.98	11.98	-20885	890	873	857	840	824	866	833	173	257	500	530	1	1	34611984	293	-15.40	0.78	12	0.36	-55.00	1091.00	1663	20230509	-49.07	706	20231023	19.97	1418	-40.27	20240222	740	14.46	20240201	1663	-49.07	20230509	706	19.97	20231023	1.10	N	138360	500	173 억	4144876	N	N	N	N
21	20240426	130901	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	845	-13	5	-1.52	88631604	104915	130.36	864	864	835	1115	601	858	844.79	11.98	-22230	890	873	857	840	824	866	833	173	257	500	530	1	1	34611984	292	-15.36	0.77	12	0.30	-55.00	1091.00	1663	20230509	-49.19	706	20231023	19.69	1418	-40.41	20240222	740	14.19	20240201	1663	-49.19	20230509	706	19.69	20231023	1.10	N	138360	500	173 억	4144876	N	N	N	N
22	20240426	120857	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	840	-18	5	-2.10	84371033	99862	124.08	864	864	835	1115	601	858	844.88	11.98	-20147	890	873	857	840	824	866	833	173	257	500	530	1	1	34611984	291	-15.27	0.77	12	0.29	-55.00	1091.00	1663	20230509	-49.49	706	20231023	18.98	1418	-40.76	20240222	740	13.51	20240201	1663	-49.49	20230509	706	18.98	20231023	1.10	N	138360	500	173 억	4144876	N	N	N	N
23	20240426	110857	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	841	-17	5	-1.98	69935567	82653	102.70	864	864	835	1115	601	858	846.13	11.98	-19264	890	873	857	840	824	866	833	173	257	500	530	1	1	34611984	291	-15.29	0.77	12	0.24	-55.00	1091.00	1663	20230509	-49.43	706	20231023	19.12	1418	-40.69	20240222	740	13.65	20240201	1663	-49.43	20230509	706	19.12	20231023	1.10	N	138360	500	173 억	4144876	N	N	N	N
24	20240426	100856	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	860	2	2	0.23	9491343	11102	13.79	864	864	852	1115	601	858	854.92	11.98	-1396	890	873	857	840	824	866	833	173	257	500	530	1	1	34611984	298	-15.64	0.79	12	0.03	-55.00	1091.00	1663	20230509	-48.29	706	20231023	21.81	1418	-39.35	20240222	740	16.22	20240201	1663	-48.29	20230509	706	21.81	20231023	1.10	N	138360	500	173 억	4144876	N	N	N	N
25	20240426	090902	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	853	-5	5	-0.58	2027660	2366	2.94	864	864	853	1115	601	858	857.00	11.98	278	890	873	857	840	824	866	833	173	257	500	530	1	1	34611984	295	-15.51	0.78	12	0.01	-55.00	1091.00	1663	20230509	-48.71	706	20231023	20.82	1418	-39.84	20240222	740	15.27	20240201	1663	-48.71	20230509	706	20.82	20231023	1.10	N	138360	500	173 억	4144876	N	N	N	N
26	20240425	160853	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	858	-7	5	-0.81	68968729	80472	84.62	868	874	841	1124	606	865	857.05	11.96	4246	889	877	859	847	829	883	853	173	259	500	530	1	1	34611984	297	-15.60	0.79	12	0.23	-55.00	1091.00	1663	20230509	-48.41	706	20231023	21.53	1418	-39.49	20240222	740	15.95	20240201	1663	-48.41	20230509	706	21.53	20231023	1.09	N	138360	500	173 억	4138861	N	N	N	N
27	20240425	150858	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	864	-1	5	-0.12	65433786	76367	80.30	868	874	841	1124	606	865	856.83	11.96	4699	889	877	859	847	829	883	853	173	259	500	530	1	1	34611984	299	-15.71	0.79	12	0.22	-55.00	1091.00	1663	20230509	-48.05	706	20231023	22.38	1418	-39.07	20240222	740	16.76	20240201	1663	-48.05	20230509	706	22.38	20231023	1.09	N	138360	500	173 억	4138861	N	N	N	N
28	20240425	140855	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	860	-5	5	-0.58	47584695	55565	58.43	868	869	841	1124	606	865	856.38	11.96	4770	889	877	859	847	829	883	853	173	259	500	530	1	1	34611984	298	-15.64	0.79	12	0.16	-55.00	1091.00	1663	20230509	-48.29	706	20231023	21.81	1418	-39.35	20240222	740	16.22	20240201	1663	-48.29	20230509	706	21.81	20231023	1.09	N	138360	500	173 억	4138861	N	N	N	N
29	20240425	130857	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	862	-3	5	-0.35	41665791	48666	51.17	868	869	841	1124	606	865	856.16	11.96	2369	889	877	859	847	829	883	853	173	259	500	530	1	1	34611984	298	-15.67	0.79	12	0.14	-55.00	1091.00	1663	20230509	-48.17	706	20231023	22.10	1418	-39.21	20240222	740	16.49	20240201	1663	-48.17	20230509	706	22.10	20231023	1.09	N	138360	500	173 억	4138861	N	N	N	N
30	20240425	120853	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	860	-5	5	-0.58	37641569	43972	46.24	868	869	841	1124	606	865	856.03	11.96	2073	889	877	859	847	829	883	853	173	259	500	530	1	1	34611984	298	-15.64	0.79	12	0.13	-55.00	1091.00	1663	20230509	-48.29	706	20231023	21.81	1418	-39.35	20240222	740	16.22	20240201	1663	-48.29	20230509	706	21.81	20231023	1.09	N	138360	500	173 억	4138861	N	N	N	N
31	20240425	110855	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	860	-5	5	-0.58	32609436	38101	40.06	868	869	841	1124	606	865	855.87	11.96	1765	889	877	859	847	829	883	853	173	259	500	530	1	1	34611984	298	-15.64	0.79	12	0.11	-55.00	1091.00	1663	20230509	-48.29	706	20231023	21.81	1418	-39.35	20240222	740	16.22	20240201	1663	-48.29	20230509	706	21.81	20231023	1.09	N	138360	500	173 억	4138861	N	N	N	N
32	20240425	100854	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	862	-3	5	-0.35	24366316	28465	29.93	868	869	841	1124	606	865	856.01	11.96	2304	889	877	859	847	829	883	853	173	259	500	530	1	1	34611984	298	-15.67	0.79	12	0.08	-55.00	1091.00	1663	20230509	-48.17	706	20231023	22.10	1418	-39.21	20240222	740	16.49	20240201	1663	-48.17	20230509	706	22.10	20231023	1.09	N	138360	500	173 억	4138861	N	N	N	N
33	20240425	090857	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	869	4	2	0.46	3205427	3734	3.93	868	869	841	1124	606	865	858.44	11.96	-1210	889	877	859	847	829	883	853	173	259	500	530	1	1	34611984	301	-15.80	0.80	12	0.01	-55.00	1091.00	1663	20230509	-47.75	706	20231023	23.09	1418	-38.72	20240222	740	17.43	20240201	1663	-47.75	20230509	706	23.09	20231023	1.09	N	138360	500	173 억	4138861	N	N	N	N
34	20240424	160837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	865	6	2	0.70	81858296	94996	36.62	858	871	841	1116	602	859	861.70	11.89	24735	937	897	858	818	779	878	799	173	257	500	530	1	1	34611984	299	-15.73	0.79	12	0.27	-55.00	1091.00	1663	20230509	-47.99	706	20231023	22.52	1418	-39.00	20240222	740	16.89	20240201	1663	-47.99	20230509	706	22.52	20231023	1.09	N	138360	500	173 억	4114115	N	N	N	N
35	20240424	150851	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	862	3	2	0.35	76825297	89155	34.37	858	871	841	1116	602	859	861.70	11.89	24735	937	897	858	818	779	878	799	173	257	500	530	1	1	34611984	298	-15.67	0.79	12	0.26	-55.00	1091.00	1663	20230509	-48.17	706	20231023	22.10	1418	-39.21	20240222	740	16.49	20240201	1663	-48.17	20230509	706	22.10	20231023	1.09	N	138360	500	173 억	4114115	N	N	N	N
36	20240424	140852	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	870	11	2	1.28	60407427	70119	27.03	858	870	841	1116	602	859	861.50	11.89	24469	937	897	858	818	779	878	799	173	257	500	530	1	1	34611984	301	-15.82	0.80	12	0.20	-55.00	1091.00	1663	20230509	-47.68	706	20231023	23.23	1418	-38.65	20240222	740	17.57	20240201	1663	-47.68	20230509	706	23.23	20231023	1.09	N	138360	500	173 억	4114115	N	N	N	N
37	20240424	130856	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	870	11	2	1.28	56252708	65306	25.17	858	870	841	1116	602	859	861.37	11.89	24184	937	897	858	818	779	878	799	173	257	500	530	1	1	34611984	301	-15.82	0.80	12	0.19	-55.00	1091.00	1663	20230509	-47.68	706	20231023	23.23	1418	-38.65	20240222	740	17.57	20240201	1663	-47.68	20230509	706	23.23	20231023	1.09	N	138360	500	173 억	4114115	N	N	N	N
38	20240424	120852	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	862	3	2	0.35	43619923	50695	19.54	858	865	841	1116	602	859	860.44	11.89	17980	937	897	858	818	779	878	799	173	257	500	530	1	1	34611984	298	-15.67	0.79	12	0.15	-55.00	1091.00	1663	20230509	-48.17	706	20231023	22.10	1418	-39.21	20240222	740	16.49	20240201	1663	-48.17	20230509	706	22.10	20231023	1.09	N	138360	500	173 억	4114115	N	N	N	N
39	20240424	110850	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	861	2	2	0.23	40891016	47529	18.32	858	865	841	1116	602	859	860.34	11.89	17980	937	897	858	818	779	878	799	173	257	500	530	1	1	34611984	298	-15.65	0.79	12	0.14	-55.00	1091.00	1663	20230509	-48.23	706	20231023	21.95	1418	-39.28	20240222	740	16.35	20240201	1663	-48.23	20230509	706	21.95	20231023	1.09	N	138360	500	173 억	4114115	N	N	N	N
40	20240424	100849	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	859	0	3	0.00	18295522	21313	8.22	858	864	841	1116	602	859	858.42	11.89	3870	937	897	858	818	779	878	799	173	257	500	530	1	1	34611984	297	-15.62	0.79	12	0.06	-55.00	1091.00	1663	20230509	-48.35	706	20231023	21.67	1418	-39.42	20240222	740	16.08	20240201	1663	-48.35	20230509	706	21.67	20231023	1.09	N	138360	500	173 억	4114115	N	N	N	N
41	20240424	090852	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	864	5	2	0.58	6300806	7365	2.84	858	864	841	1116	602	859	855.51	11.89	2510	937	897	858	818	779	878	799	173	257	500	530	1	1	34611984	299	-15.71	0.79	12	0.02	-55.00	1091.00	1663	20230509	-48.05	706	20231023	22.38	1418	-39.07	20240222	740	16.76	20240201	1663	-48.05	20230509	706	22.38	20231023	1.09	N	138360	500	173 억	4114115	N	N	N	N
42	20240423	160827	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	859	-28	5	-3.16	218735549	257178	436.38	887	898	819	1153	621	887	850.52	11.88	874	920	903	872	855	824	912	864	173	266	500	540	1	1	34611984	297	-15.62	0.79	12	0.74	-55.00	1091.00	1663	20230509	-48.35	706	20231023	21.67	1418	-39.42	20240222	740	16.08	20240201	1663	-48.35	20230509	706	21.67	20231023	1.10	N	138360	500	173 억	4110968	N	N	N	N
43	20240423	150848	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	856	-31	5	-3.49	215933457	253906	430.83	887	898	819	1153	621	887	850.45	11.88	874	920	903	872	855	824	912	864	173	266	500	540	1	1	34611984	296	-15.56	0.78	12	0.73	-55.00	1091.00	1663	20230509	-48.53	706	20231023	21.25	1418	-39.63	20240222	740	15.68	20240201	1663	-48.53	20230509	706	21.25	20231023	1.10	N	138360	500	173 억	4110968	N	N	N	N
44	20240423	140847	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	862	-25	5	-2.82	204225830	240268	407.69	887	898	819	1153	621	887	849.99	11.88	3719	920	903	872	855	824	912	864	173	266	500	540	1	1	34611984	298	-15.67	0.79	12	0.69	-55.00	1091.00	1663	20230509	-48.17	706	20231023	22.10	1418	-39.21	20240222	740	16.49	20240201	1663	-48.17	20230509	706	22.10	20231023	1.10	N	138360	500	173 억	4110968	N	N	N	N
45	20240423	130844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	858	-29	5	-3.27	173253482	203863	345.92	887	898	819	1153	621	887	849.85	11.88	1533	920	903	872	855	824	912	864	173	266	500	540	1	1	34611984	297	-15.60	0.79	12	0.59	-55.00	1091.00	1663	20230509	-48.41	706	20231023	21.53	1418	-39.49	20240222	740	15.95	20240201	1663	-48.41	20230509	706	21.53	20231023	1.10	N	138360	500	173 억	4110968	N	N	N	N
46	20240423	120845	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	856	-31	5	-3.49	64235378	73250	124.29	887	898	856	1153	621	887	876.93	11.88	-6490	920	903	872	855	824	912	864	173	266	500	540	1	1	34611984	296	-15.56	0.78	12	0.21	-55.00	1091.00	1663	20230509	-48.53	706	20231023	21.25	1418	-39.63	20240222	740	15.68	20240201	1663	-48.53	20230509	706	21.25	20231023	1.10	N	138360	500	173 억	4110968	N	N	N	N
47	20240423	110847	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	883	-4	5	-0.45	37785401	42766	72.57	887	898	876	1153	621	887	883.54	11.88	-6861	920	903	872	855	824	912	864	173	266	500	540	1	1	34611984	306	-16.05	0.81	12	0.12	-55.00	1091.00	1663	20230509	-46.90	706	20231023	25.07	1418	-37.73	20240222	740	19.32	20240201	1663	-46.90	20230509	706	25.07	20231023	1.10	N	138360	500	173 억	4110968	N	N	N	N
48	20240423	100845	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	886	-1	5	-0.11	23388435	26405	44.80	887	898	879	1153	621	887	885.76	11.88	1909	920	903	872	855	824	912	864	173	266	500	540	1	1	34611984	307	-16.11	0.81	12	0.08	-55.00	1091.00	1663	20230509	-46.72	706	20231023	25.50	1418	-37.52	20240222	740	19.73	20240201	1663	-46.72	20230509	706	25.50	20231023	1.10	N	138360	500	173 억	4110968	N	N	N	N
49	20240423	090846	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	879	-8	5	-0.90	4074752	4614	7.83	887	889	879	1153	621	887	883.13	11.88	-534	920	903	872	855	824	912	864	173	266	500	540	1	1	34611984	304	-15.98	0.81	12	0.01	-55.00	1091.00	1663	20230509	-47.14	706	20231023	24.50	1418	-38.01	20240222	740	18.78	20240201	1663	-47.14	20230509	706	24.50	20231023	1.10	N	138360	500	173 억	4110968	N	N	N	N
50	20240422	160843	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	887	20	2	2.31	51314653	58884	31.39	867	889	841	1127	607	867	871.44	11.83	17574	941	903	876	838	811	890	825	173	260	500	530	1	1	34611984	307	-16.13	0.81	12	0.17	-55.00	1091.00	1663	20230509	-46.66	706	20231023	25.64	1418	-37.45	20240222	740	19.86	20240201	1663	-46.66	20230509	706	25.64	20231023	1.11	N	138360	500	173 억	4093394	N	N	N	N
51	20240422	150841	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	883	16	2	1.85	49812005	57189	30.49	867	889	841	1127	607	867	871.01	11.83	17574	941	903	876	838	811	890	825	173	260	500	530	1	1	34611984	306	-16.05	0.81	12	0.17	-55.00	1091.00	1663	20230509	-46.90	706	20231023	25.07	1418	-37.73	20240222	740	19.32	20240201	1663	-46.90	20230509	706	25.07	20231023	1.11	N	138360	500	173 억	4093394	N	N	N	N
52	20240422	140842	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	879	12	2	1.38	25499879	29299	15.62	867	889	841	1127	607	867	870.33	11.83	-137	941	903	876	838	811	890	825	173	260	500	530	1	1	34611984	304	-15.98	0.81	12	0.08	-55.00	1091.00	1663	20230509	-47.14	706	20231023	24.50	1418	-38.01	20240222	740	18.78	20240201	1663	-47.14	20230509	706	24.50	20231023	1.11	N	138360	500	173 억	4093394	N	N	N	N
53	20240422	130840	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	880	13	2	1.50	24703389	28386	15.13	867	889	841	1127	607	867	870.27	11.83	-136	941	903	876	838	811	890	825	173	260	500	530	1	1	34611984	305	-16.00	0.81	12	0.08	-55.00	1091.00	1663	20230509	-47.08	706	20231023	24.65	1418	-37.94	20240222	740	18.92	20240201	1663	-47.08	20230509	706	24.65	20231023	1.11	N	138360	500	173 억	4093394	N	N	N	N
54	20240422	120839	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	876	9	2	1.04	19097123	21995	11.72	867	889	841	1127	607	867	868.25	11.83	1865	941	903	876	838	811	890	825	173	260	500	530	1	1	34611984	303	-15.93	0.80	12	0.06	-55.00	1091.00	1663	20230509	-47.32	706	20231023	24.08	1418	-38.22	20240222	740	18.38	20240201	1663	-47.32	20230509	706	24.08	20231023	1.11	N	138360	500	173 억	4093394	N	N	N	N
55	20240422	110840	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	877	10	2	1.15	12766693	14729	7.85	867	889	841	1127	607	867	866.77	11.83	2131	941	903	876	838	811	890	825	173	260	500	530	1	1	34611984	304	-15.95	0.80	12	0.04	-55.00	1091.00	1663	20230509	-47.26	706	20231023	24.22	1418	-38.15	20240222	740	18.51	20240201	1663	-47.26	20230509	706	24.22	20231023	1.11	N	138360	500	173 억	4093394	N	N	N	N
56	20240422	100841	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	876	9	2	1.04	10245965	11858	6.32	867	889	841	1127	607	867	864.06	11.83	2738	941	903	876	838	811	890	825	173	260	500	530	1	1	34611984	303	-15.93	0.80	12	0.03	-55.00	1091.00	1663	20230509	-47.32	706	20231023	24.08	1418	-38.22	20240222	740	18.38	20240201	1663	-47.32	20230509	706	24.08	20231023	1.11	N	138360	500	173 억	4093394	N	N	N	N
57	20240422	090841	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	860	-7	5	-0.81	5383053	6236	3.32	867	889	841	1127	607	867	863.22	11.83	894	941	903	876	838	811	890	825	173	260	500	530	1	1	34611984	298	-15.64	0.79	12	0.02	-55.00	1091.00	1663	20230509	-48.29	706	20231023	21.81	1418	-39.35	20240222	740	16.22	20240201	1663	-48.29	20230509	706	21.81	20231023	1.11	N	138360	500	173 억	4093394	N	N	N	N
58	20240419	160802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	867	-30	5	-3.34	162399498	187594	250.40	897	914	849	1166	628	897	865.70	11.95	-42488	915	905	894	884	873	911	890	173	269	500	550	1	1	34611984	300	-15.76	0.79	12	0.54	-55.00	1091.00	1663	20230509	-47.87	706	20231023	22.80	1418	-38.86	20240222	740	17.16	20240201	1663	-47.87	20230509	706	22.80	20231023	1.10	N	138360	500	173 억	4135883	N	N	N	N
59	20240419	150810	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	871	-26	5	-2.90	155028821	179097	239.05	897	914	849	1166	628	897	865.61	11.95	-42140	915	905	894	884	873	911	890	173	269	500	550	1	1	34611984	301	-15.84	0.80	12	0.52	-55.00	1091.00	1663	20230509	-47.62	706	20231023	23.37	1418	-38.58	20240222	740	17.70	20240201	1663	-47.62	20230509	706	23.37	20231023	1.10	N	138360	500	173 억	4135883	N	N	N	N
60	20240419	140802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	874	-23	5	-2.56	143249248	165586	221.02	897	914	849	1166	628	897	865.10	11.95	-37108	915	905	894	884	873	911	890	173	269	500	550	1	1	34611984	303	-15.89	0.80	12	0.48	-55.00	1091.00	1663	20230509	-47.44	706	20231023	23.80	1418	-38.36	20240222	740	18.11	20240201	1663	-47.44	20230509	706	23.80	20231023	1.10	N	138360	500	173 억	4135883	N	N	N	N
61	20240419	130803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	863	-34	5	-3.79	133609804	154414	206.11	897	914	849	1166	628	897	865.27	11.95	-35778	915	905	894	884	873	911	890	173	269	500	550	1	1	34611984	299	-15.69	0.79	12	0.45	-55.00	1091.00	1663	20230509	-48.11	706	20231023	22.24	1418	-39.14	20240222	740	16.62	20240201	1663	-48.11	20230509	706	22.24	20231023	1.10	N	138360	500	173 억	4135883	N	N	N	N
62	20240419	120800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	853	-44	5	-4.91	122823710	141814	189.29	897	914	850	1166	628	897	866.09	11.95	-35799	915	905	894	884	873	911	890	173	269	500	550	1	1	34611984	295	-15.51	0.78	12	0.41	-55.00	1091.00	1663	20230509	-48.71	706	20231023	20.82	1418	-39.84	20240222	740	15.27	20240201	1663	-48.71	20230509	706	20.82	20231023	1.10	N	138360	500	173 억	4135883	N	N	N	N
63	20240419	110809	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	853	-44	5	-4.91	88977134	102085	136.26	897	914	853	1166	628	897	871.60	11.95	-31392	915	905	894	884	873	911	890	173	269	500	550	1	1	34611984	295	-15.51	0.78	12	0.29	-55.00	1091.00	1663	20230509	-48.71	706	20231023	20.82	1418	-39.84	20240222	740	15.27	20240201	1663	-48.71	20230509	706	20.82	20231023	1.10	N	138360	500	173 억	4135883	N	N	N	N
64	20240419	100806	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	867	-30	5	-3.34	53703243	61009	81.43	897	914	865	1166	628	897	880.25	11.95	-17152	915	905	894	884	873	911	890	173	269	500	550	1	1	34611984	300	-15.76	0.79	12	0.18	-55.00	1091.00	1663	20230509	-47.87	706	20231023	22.80	1418	-38.86	20240222	740	17.16	20240201	1663	-47.87	20230509	706	22.80	20231023	1.10	N	138360	500	173 억	4135883	N	N	N	N
65	20240419	090759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	884	-13	5	-1.45	18117376	20262	27.05	897	914	879	1166	628	897	894.16	11.95	-8737	915	905	894	884	873	911	890	173	269	500	550	1	1	34611984	306	-16.07	0.81	12	0.06	-55.00	1091.00	1663	20230509	-46.84	706	20231023	25.21	1418	-37.66	20240222	740	19.46	20240201	1663	-46.84	20230509	706	25.21	20231023	1.10	N	138360	500	173 억	4135883	N	N	N	N
66	20240418	160800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	897	15	2	1.70	63311030	70818	84.39	895	904	883	1146	618	882	893.99	11.94	2947	912	897	879	864	846	888	855	173	264	500	540	1	1	34611984	310	-16.31	0.82	12	0.20	-55.00	1091.00	1663	20230509	-46.06	706	20231023	27.05	1418	-36.74	20240222	740	21.22	20240201	1663	-46.06	20230509	706	27.05	20231023	1.10	N	138360	500	173 억	4132786	N	N	N	N
67	20240418	150758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	900	18	2	2.04	57669029	64511	76.88	895	904	883	1146	618	882	893.94	11.94	2833	912	897	879	864	846	888	855	173	264	500	540	1	1	34611984	312	-16.36	0.82	12	0.19	-55.00	1091.00	1663	20230509	-45.88	706	20231023	27.48	1418	-36.53	20240222	740	21.62	20240201	1663	-45.88	20230509	706	27.48	20231023	1.10	N	138360	500	173 억	4132786	N	N	N	N
68	20240418	140805	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	901	19	2	2.15	52222230	58465	69.67	895	904	883	1146	618	882	893.22	11.94	4303	912	897	879	864	846	888	855	173	264	500	540	1	1	34611984	312	-16.38	0.83	12	0.17	-55.00	1091.00	1663	20230509	-45.82	706	20231023	27.62	1418	-36.46	20240222	740	21.76	20240201	1663	-45.82	20230509	706	27.62	20231023	1.10	N	138360	500	173 억	4132786	N	N	N	N
69	20240418	130759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	902	20	2	2.27	50766058	56848	67.75	895	904	883	1146	618	882	893.01	11.94	5603	912	897	879	864	846	888	855	173	264	500	540	1	1	34611984	312	-16.40	0.83	12	0.16	-55.00	1091.00	1663	20230509	-45.76	706	20231023	27.76	1418	-36.39	20240222	740	21.89	20240201	1663	-45.76	20230509	706	27.76	20231023	1.10	N	138360	500	173 억	4132786	N	N	N	N
70	20240418	120758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	894	12	2	1.36	47662847	53399	63.64	895	900	883	1146	618	882	892.58	11.94	5980	912	897	879	864	846	888	855	173	264	500	540	1	1	34611984	309	-16.25	0.82	12	0.15	-55.00	1091.00	1663	20230509	-46.24	706	20231023	26.63	1418	-36.95	20240222	740	20.81	20240201	1663	-46.24	20230509	706	26.63	20231023	1.10	N	138360	500	173 억	4132786	N	N	N	N
71	20240418	110800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	898	16	2	1.81	41195536	46191	55.05	895	898	883	1146	618	882	891.85	11.94	5450	912	897	879	864	846	888	855	173	264	500	540	1	1	34611984	311	-16.33	0.82	12	0.13	-55.00	1091.00	1663	20230509	-46.00	706	20231023	27.20	1418	-36.67	20240222	740	21.35	20240201	1663	-46.00	20230509	706	27.20	20231023	1.10	N	138360	500	173 억	4132786	N	N	N	N
72	20240418	100801	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	896	14	2	1.59	29022507	32623	38.88	895	898	883	1146	618	882	889.63	11.94	6275	912	897	879	864	846	888	855	173	264	500	540	1	1	34611984	310	-16.29	0.82	12	0.09	-55.00	1091.00	1663	20230509	-46.12	706	20231023	26.91	1418	-36.81	20240222	740	21.08	20240201	1663	-46.12	20230509	706	26.91	20231023	1.10	N	138360	500	173 억	4132786	N	N	N	N
73	20240418	090758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	883	1	2	0.11	6412393	7246	8.64	895	895	883	1146	618	882	884.96	11.94	-1520	912	897	879	864	846	888	855	173	264	500	540	1	1	34611984	306	-16.05	0.81	12	0.02	-55.00	1091.00	1663	20230509	-46.90	706	20231023	25.07	1418	-37.73	20240222	740	19.32	20240201	1663	-46.90	20230509	706	25.07	20231023	1.10	N	138360	500	173 억	4132786	N	N	N	N
74	20240417	160752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	882	-1	5	-0.11	72352867	82412	26.06	883	894	861	1147	619	883	877.93	11.96	-8071	964	923	874	833	784	944	854	173	264	500	540	1	1	34611984	305	-16.04	0.81	12	0.24	-55.00	1091.00	1663	20230509	-46.96	706	20231023	24.93	1418	-37.80	20240222	740	19.19	20240201	1663	-46.96	20230509	706	24.93	20231023	1.19	N	138360	500	173 억	4140857	N	N	N	N
75	20240417	150806	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	880	-3	5	-0.34	65074534	74151	23.45	883	894	861	1147	619	883	877.59	11.96	-7744	964	923	874	833	784	944	854	173	264	500	540	1	1	34611984	305	-16.00	0.81	12	0.21	-55.00	1091.00	1663	20230509	-47.08	706	20231023	24.65	1418	-37.94	20240222	740	18.92	20240201	1663	-47.08	20230509	706	24.65	20231023	1.19	N	138360	500	173 억	4140857	N	N	N	N
76	20240417	140759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	883	0	3	0.00	59719256	68032	21.52	883	894	861	1147	619	883	877.81	11.96	-8061	964	923	874	833	784	944	854	173	264	500	540	1	1	34611984	306	-16.05	0.81	12	0.20	-55.00	1091.00	1663	20230509	-46.90	706	20231023	25.07	1418	-37.73	20240222	740	19.32	20240201	1663	-46.90	20230509	706	25.07	20231023	1.19	N	138360	500	173 억	4140857	N	N	N	N
77	20240417	130801	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	875	-8	5	-0.91	58406302	66545	21.05	883	894	861	1147	619	883	877.70	11.96	-7045	964	923	874	833	784	944	854	173	264	500	540	1	1	34611984	303	-15.91	0.80	12	0.19	-55.00	1091.00	1663	20230509	-47.38	706	20231023	23.94	1418	-38.29	20240222	740	18.24	20240201	1663	-47.38	20230509	706	23.94	20231023	1.19	N	138360	500	173 억	4140857	N	N	N	N
78	20240417	120803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	873	-10	5	-1.13	52800832	60116	19.01	883	894	861	1147	619	883	878.32	11.96	-7159	964	923	874	833	784	944	854	173	264	500	540	1	1	34611984	302	-15.87	0.80	12	0.17	-55.00	1091.00	1663	20230509	-47.50	706	20231023	23.65	1418	-38.43	20240222	740	17.97	20240201	1663	-47.50	20230509	706	23.65	20231023	1.19	N	138360	500	173 억	4140857	N	N	N	N
79	20240417	110804	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	882	-1	5	-0.11	43203387	49157	15.55	883	894	861	1147	619	883	878.89	11.96	-7453	964	923	874	833	784	944	854	173	264	500	540	1	1	34611984	305	-16.04	0.81	12	0.14	-55.00	1091.00	1663	20230509	-46.96	706	20231023	24.93	1418	-37.80	20240222	740	19.19	20240201	1663	-46.96	20230509	706	24.93	20231023	1.19	N	138360	500	173 억	4140857	N	N	N	N
80	20240417	100757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	880	-3	5	-0.34	25285916	28799	9.11	883	894	861	1147	619	883	878.01	11.96	-3244	964	923	874	833	784	944	854	173	264	500	540	1	1	34611984	305	-16.00	0.81	12	0.08	-55.00	1091.00	1663	20230509	-47.08	706	20231023	24.65	1418	-37.94	20240222	740	18.92	20240201	1663	-47.08	20230509	706	24.65	20231023	1.19	N	138360	500	173 억	4140857	N	N	N	N
81	20240417	090755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	880	-3	5	-0.34	4393398	4986	1.58	883	894	880	1147	619	883	881.15	11.96	-3887	964	923	874	833	784	944	854	173	264	500	540	1	1	34611984	305	-16.00	0.81	12	0.01	-55.00	1091.00	1663	20230509	-47.08	706	20231023	24.65	1418	-37.94	20240222	740	18.92	20240201	1663	-47.08	20230509	706	24.65	20231023	1.19	N	138360	500	173 억	4140857	N	N	N	N
82	20240416	160800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	883	39	2	4.62	273526922	313961	50.62	850	915	825	1097	591	844	871.20	12.04	-26653	917	880	861	824	805	871	815	173	253	500	520	1	1	34611984	306	-16.05	0.81	12	0.91	-55.00	1091.00	1663	20230509	-46.90	706	20231023	25.07	1418	-37.73	20240222	740	19.32	20240201	1663	-46.90	20230509	706	25.07	20231023	1.19	N	138360	500	173 억	4167509	N	N	N	N
83	20240416	150758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	879	35	2	4.15	263130164	302159	48.71	850	915	825	1097	591	844	870.83	12.04	-29950	917	880	861	824	805	871	815	173	253	500	520	1	1	34611984	304	-15.98	0.81	12	0.87	-55.00	1091.00	1663	20230509	-47.14	706	20231023	24.50	1418	-38.01	20240222	740	18.78	20240201	1663	-47.14	20230509	706	24.50	20231023	1.19	N	138360	500	173 억	4167509	N	N	N	N
84	20240416	140758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	879	35	2	4.15	239569488	275079	44.35	850	915	825	1097	591	844	870.91	12.04	-34859	917	880	861	824	805	871	815	173	253	500	520	1	1	34611984	304	-15.98	0.81	12	0.79	-55.00	1091.00	1663	20230509	-47.14	706	20231023	24.50	1418	-38.01	20240222	740	18.78	20240201	1663	-47.14	20230509	706	24.50	20231023	1.19	N	138360	500	173 억	4167509	N	N	N	N
85	20240416	130757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	872	28	2	3.32	229322160	263332	42.45	850	915	825	1097	591	844	870.85	12.04	-37417	917	880	861	824	805	871	815	173	253	500	520	1	1	34611984	302	-15.85	0.80	12	0.76	-55.00	1091.00	1663	20230509	-47.56	706	20231023	23.51	1418	-38.50	20240222	740	17.84	20240201	1663	-47.56	20230509	706	23.51	20231023	1.19	N	138360	500	173 억	4167509	N	N	N	N
86	20240416	120759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	862	18	2	2.13	200861761	231027	37.25	850	915	825	1097	591	844	869.43	12.04	-39393	917	880	861	824	805	871	815	173	253	500	520	1	1	34611984	298	-15.67	0.79	12	0.67	-55.00	1091.00	1663	20230509	-48.17	706	20231023	22.10	1418	-39.21	20240222	740	16.49	20240201	1663	-48.17	20230509	706	22.10	20231023	1.19	N	138360	500	173 억	4167509	N	N	N	N
87	20240416	110755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	860	16	2	1.90	191170739	219757	35.43	850	915	825	1097	591	844	869.92	12.04	-38926	917	880	861	824	805	871	815	173	253	500	520	1	1	34611984	298	-15.64	0.79	12	0.63	-55.00	1091.00	1663	20230509	-48.29	706	20231023	21.81	1418	-39.35	20240222	740	16.22	20240201	1663	-48.29	20230509	706	21.81	20231023	1.19	N	138360	500	173 억	4167509	N	N	N	N
88	20240416	100749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	870	26	2	3.08	173421481	199187	32.11	850	915	825	1097	591	844	870.65	12.04	-42195	917	880	861	824	805	871	815	173	253	500	520	1	1	34611984	301	-15.82	0.80	12	0.58	-55.00	1091.00	1663	20230509	-47.68	706	20231023	23.23	1418	-38.65	20240222	740	17.57	20240201	1663	-47.68	20230509	706	23.23	20231023	1.19	N	138360	500	173 억	4167509	N	N	N	N
89	20240416	090749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	833	-11	5	-1.30	27165728	32425	5.23	850	850	825	1097	591	844	837.80	12.04	-13332	917	880	861	824	805	871	815	173	253	500	520	1	1	34611984	288	-15.15	0.76	12	0.09	-55.00	1091.00	1663	20230509	-49.91	706	20231023	17.99	1418	-41.26	20240222	740	12.57	20240201	1663	-49.91	20230509	706	17.99	20231023	1.19	N	138360	500	173 억	4167509	N	N	N	N
90	20240415	160746	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	844	-57	5	-6.33	531729192	618150	100.70	882	898	842	1171	631	901	860.20	12.03	13056	959	930	905	876	851	917	863	173	270	500	550	1	1	34611984	292	-15.35	0.77	12	1.79	-55.00	1091.00	1663	20230509	-49.25	706	20231023	19.55	1418	-40.48	20240222	740	14.05	20240201	1663	-49.25	20230509	706	19.55	20231023	1.15	N	138360	500	173 억	4165377	N	N	N	N
91	20240415	150751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	848	-53	5	-5.88	501250094	582128	94.83	882	898	848	1171	631	901	861.07	12.03	26404	959	930	905	876	851	917	863	173	270	500	550	1	1	34611984	294	-15.42	0.78	12	1.68	-55.00	1091.00	1663	20230509	-49.01	706	20231023	20.11	1418	-40.20	20240222	740	14.59	20240201	1663	-49.01	20230509	706	20.11	20231023	1.15	N	138360	500	173 억	4165377	N	N	N	N
92	20240415	140744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	858	-43	5	-4.77	370205453	428360	69.78	882	898	851	1171	631	901	864.24	12.03	49899	959	930	905	876	851	917	863	173	270	500	550	1	1	34611984	297	-15.60	0.79	12	1.24	-55.00	1091.00	1663	20230509	-48.41	706	20231023	21.53	1418	-39.49	20240222	740	15.95	20240201	1663	-48.41	20230509	706	21.53	20231023	1.15	N	138360	500	173 억	4165377	N	N	N	N
93	20240415	130737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	856	-45	5	-4.99	331442965	383116	62.41	882	898	851	1171	631	901	865.12	12.03	44311	959	930	905	876	851	917	863	173	270	500	550	1	1	34611984	296	-15.56	0.78	12	1.11	-55.00	1091.00	1663	20230509	-48.53	706	20231023	21.25	1418	-39.63	20240222	740	15.68	20240201	1663	-48.53	20230509	706	21.25	20231023	1.15	N	138360	500	173 억	4165377	N	N	N	N
94	20240415	120750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	868	-33	5	-3.66	292596745	337894	55.04	882	898	851	1171	631	901	865.94	12.03	33636	959	930	905	876	851	917	863	173	270	500	550	1	1	34611984	300	-15.78	0.80	12	0.98	-55.00	1091.00	1663	20230509	-47.81	706	20231023	22.95	1418	-38.79	20240222	740	17.30	20240201	1663	-47.81	20230509	706	22.95	20231023	1.15	N	138360	500	173 억	4165377	N	N	N	N
95	20240415	110750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	862	-39	5	-4.33	223626386	257663	41.97	882	898	851	1171	631	901	867.90	12.03	9318	959	930	905	876	851	917	863	173	270	500	550	1	1	34611984	298	-15.67	0.79	12	0.74	-55.00	1091.00	1663	20230509	-48.17	706	20231023	22.10	1418	-39.21	20240222	740	16.49	20240201	1663	-48.17	20230509	706	22.10	20231023	1.15	N	138360	500	173 억	4165377	N	N	N	N
96	20240415	100744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	867	-34	5	-3.77	183339636	211196	34.40	882	898	851	1171	631	901	868.10	12.03	-1106	959	930	905	876	851	917	863	173	270	500	550	1	1	34611984	300	-15.76	0.79	12	0.61	-55.00	1091.00	1663	20230509	-47.87	706	20231023	22.80	1418	-38.86	20240222	740	17.16	20240201	1663	-47.87	20230509	706	22.80	20231023	1.15	N	138360	500	173 억	4165377	N	N	N	N
97	20240415	090751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	889	-12	5	-1.33	36148390	41356	6.74	882	898	851	1171	631	901	874.08	12.03	15423	959	930	905	876	851	917	863	173	270	500	550	1	1	34611984	308	-16.16	0.81	12	0.12	-55.00	1091.00	1663	20230509	-46.54	706	20231023	25.92	1418	-37.31	20240222	740	20.14	20240201	1663	-46.54	20230509	706	25.92	20231023	1.15	N	138360	500	173 억	4165377	N	N	N	N
98	20240412	160744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	901	-27	5	-2.91	552782002	612914	220.52	913	934	880	1206	650	928	901.89	12.00	13653	1012	970	946	904	880	958	892	173	278	500	570	1	1	34611984	312	-16.38	0.83	12	1.77	-55.00	1091.00	1663	20230509	-45.82	706	20231023	27.62	1418	-36.46	20240222	740	21.76	20240201	1663	-45.82	20230509	706	27.62	20231023	1.12	N	138360	500	173 억	4151724	N	N	N	N
99	20240412	150747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	889	-39	5	-4.20	473722180	524083	188.56	913	934	881	1206	650	928	903.91	12.00	5529	1012	970	946	904	880	958	892	173	278	500	570	1	1	34611984	308	-16.16	0.81	12	1.51	-55.00	1091.00	1663	20230509	-46.54	706	20231023	25.92	1418	-37.31	20240222	740	20.14	20240201	1663	-46.54	20230509	706	25.92	20231023	1.12	N	138360	500	173 억	4151724	N	N	N	N
100	20240412	140744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	915	-13	5	-1.40	162228751	177242	63.77	913	934	904	1206	650	928	915.30	12.00	-2893	1012	970	946	904	880	958	892	173	278	500	570	1	1	34611984	317	-16.64	0.84	12	0.51	-55.00	1091.00	1663	20230509	-44.98	706	20231023	29.60	1418	-35.47	20240222	740	23.65	20240201	1663	-44.98	20230509	706	29.60	20231023	1.12	N	138360	500	173 억	4151724	N	N	N	N
101	20240412	130736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	925	-3	5	-0.32	133219371	145649	52.40	913	934	904	1206	650	928	914.66	12.00	-7062	1012	970	946	904	880	958	892	173	278	500	570	1	1	34611984	320	-16.82	0.85	12	0.42	-55.00	1091.00	1663	20230509	-44.38	706	20231023	31.02	1418	-34.77	20240222	740	25.00	20240201	1663	-44.38	20230509	706	31.02	20231023	1.12	N	138360	500	173 억	4151724	N	N	N	N
102	20240412	120741	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	922	-6	5	-0.65	103627787	113431	40.81	913	934	904	1206	650	928	913.58	12.00	5826	1012	970	946	904	880	958	892	173	278	500	570	1	1	34611984	319	-16.76	0.85	12	0.33	-55.00	1091.00	1663	20230509	-44.56	706	20231023	30.59	1418	-34.98	20240222	740	24.59	20240201	1663	-44.56	20230509	706	30.59	20231023	1.12	N	138360	500	173 억	4151724	N	N	N	N
103	20240412	110740	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	928	0	3	0.00	89321597	97811	35.19	913	934	904	1206	650	928	913.21	12.00	9707	1012	970	946	904	880	958	892	173	278	500	570	1	1	34611984	321	-16.87	0.85	12	0.28	-55.00	1091.00	1663	20230509	-44.20	706	20231023	31.44	1418	-34.56	20240222	740	25.41	20240201	1663	-44.20	20230509	706	31.44	20231023	1.12	N	138360	500	173 억	4151724	N	N	N	N
104	20240412	100741	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	926	-2	5	-0.22	82161180	90049	32.40	913	928	904	1206	650	928	912.41	12.00	9805	1012	970	946	904	880	958	892	173	278	500	570	1	1	34611984	321	-16.84	0.85	12	0.26	-55.00	1091.00	1663	20230509	-44.32	706	20231023	31.16	1418	-34.70	20240222	740	25.14	20240201	1663	-44.32	20230509	706	31.16	20231023	1.12	N	138360	500	173 억	4151724	N	N	N	N
105	20240412	090741	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	916	-12	5	-1.29	25542545	28113	10.11	913	918	904	1206	650	928	908.57	12.00	-1798	1012	970	946	904	880	958	892	173	278	500	570	1	1	34611984	317	-16.65	0.84	12	0.08	-55.00	1091.00	1663	20230509	-44.92	706	20231023	29.75	1418	-35.40	20240222	740	23.78	20240201	1663	-44.92	20230509	706	29.75	20231023	1.12	N	138360	500	173 억	4151724	N	N	N	N
106	20240411	160735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	928	-25	5	-2.62	259640047	276068	114.54	950	988	922	1238	668	953	940.52	12.09	-30955	1019	986	952	919	885	1002	935	173	285	500	590	1	1	34611984	321	-16.87	0.85	12	0.80	-55.00	1091.00	1663	20230509	-44.20	706	20231023	31.44	1418	-34.56	20240222	740	25.41	20240201	1663	-44.20	20230509	706	31.44	20231023	1.15	N	138360	500	173 억	4183972	N	N	N	N
107	20240411	150743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	926	-27	5	-2.83	248157267	263720	109.42	950	988	922	1238	668	953	940.99	12.09	-26809	1019	986	952	919	885	1002	935	173	285	500	590	1	1	34611984	321	-16.84	0.85	12	0.76	-55.00	1091.00	1663	20230509	-44.32	706	20231023	31.16	1418	-34.70	20240222	740	25.14	20240201	1663	-44.32	20230509	706	31.16	20231023	1.15	N	138360	500	173 억	4183972	N	N	N	N
108	20240411	140738	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	929	-24	5	-2.52	191190137	202270	83.92	950	988	928	1238	668	953	945.22	12.09	-21191	1019	986	952	919	885	1002	935	173	285	500	590	1	1	34611984	322	-16.89	0.85	12	0.58	-55.00	1091.00	1663	20230509	-44.14	706	20231023	31.59	1418	-34.49	20240222	740	25.54	20240201	1663	-44.14	20230509	706	31.59	20231023	1.15	N	138360	500	173 억	4183972	N	N	N	N
109	20240411	130730	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	936	-17	5	-1.78	138673606	145866	60.52	950	988	931	1238	668	953	950.69	12.09	-15075	1019	986	952	919	885	1002	935	173	285	500	590	1	1	34611984	324	-17.02	0.86	12	0.42	-55.00	1091.00	1663	20230509	-43.72	706	20231023	32.58	1418	-33.99	20240222	740	26.49	20240201	1663	-43.72	20230509	706	32.58	20231023	1.15	N	138360	500	173 억	4183972	N	N	N	N
110	20240411	120741	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	945	-8	5	-0.84	99780807	104528	43.37	950	988	931	1238	668	953	954.58	12.09	-6742	1019	986	952	919	885	1002	935	173	285	500	590	1	1	34611984	327	-17.18	0.87	12	0.30	-55.00	1091.00	1663	20230509	-43.17	706	20231023	33.85	1418	-33.36	20240222	740	27.70	20240201	1663	-43.17	20230509	706	33.85	20231023	1.15	N	138360	500	173 억	4183972	N	N	N	N
111	20240411	110733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	944	-9	5	-0.94	86531075	90501	37.55	950	988	931	1238	668	953	956.13	12.09	-5698	1019	986	952	919	885	1002	935	173	285	500	590	1	1	34611984	327	-17.16	0.87	12	0.26	-55.00	1091.00	1663	20230509	-43.24	706	20231023	33.71	1418	-33.43	20240222	740	27.57	20240201	1663	-43.24	20230509	706	33.71	20231023	1.15	N	138360	500	173 억	4183972	N	N	N	N
112	20240411	100740	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	958	5	2	0.52	61289169	63856	26.49	950	988	931	1238	668	953	959.80	12.09	-5896	1019	986	952	919	885	1002	935	173	285	500	590	1	1	34611984	332	-17.42	0.88	12	0.18	-55.00	1091.00	1663	20230509	-42.39	706	20231023	35.69	1418	-32.44	20240222	740	29.46	20240201	1663	-42.39	20230509	706	35.69	20231023	1.15	N	138360	500	173 억	4183972	N	N	N	N
113	20240411	090737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	961	8	2	0.84	32132769	33191	13.77	950	988	950	1238	668	953	968.12	12.09	-11111	1019	986	952	919	885	1002	935	173	285	500	590	1	1	34611984	333	-17.47	0.88	12	0.10	-55.00	1091.00	1663	20230509	-42.21	706	20231023	36.12	1418	-32.23	20240222	740	29.86	20240201	1663	-42.21	20230509	706	36.12	20231023	1.15	N	138360	500	173 억	4183972	N	N	N	N
114	20240409	160725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	953	3	2	0.32	223575018	235519	70.28	918	985	918	1235	665	950	949.29	11.95	50863	1031	990	955	914	879	973	897	173	285	500	580	1	1	34611984	330	-17.33	0.87	12	0.68	-55.00	1091.00	1663	20230509	-42.69	706	20231023	34.99	1418	-32.79	20240222	740	28.78	20240201	1663	-42.69	20230509	706	34.99	20231023	1.14	N	138360	500	173 억	4136628	N	N	N	N
115	20240409	150730	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	962	12	2	1.26	214459228	225952	67.43	918	985	918	1235	665	950	949.14	11.95	49579	1031	990	955	914	879	973	897	173	285	500	580	1	1	34611984	333	-17.49	0.88	12	0.65	-55.00	1091.00	1663	20230509	-42.15	706	20231023	36.26	1418	-32.16	20240222	740	30.00	20240201	1663	-42.15	20230509	706	36.26	20231023	1.14	N	138360	500	173 억	4136628	N	N	N	N
116	20240409	140734	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	948	-2	5	-0.21	162708654	170813	50.97	918	985	918	1235	665	950	952.55	11.95	38782	1031	990	955	914	879	973	897	173	285	500	580	1	1	34611984	328	-17.24	0.87	12	0.49	-55.00	1091.00	1663	20230509	-42.99	706	20231023	34.28	1418	-33.15	20240222	740	28.11	20240201	1663	-42.99	20230509	706	34.28	20231023	1.14	N	138360	500	173 억	4136628	N	N	N	N
117	20240409	130728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	948	-2	5	-0.21	140586046	147345	43.97	918	985	918	1235	665	950	954.13	11.95	32922	1031	990	955	914	879	973	897	173	285	500	580	1	1	34611984	328	-17.24	0.87	12	0.43	-55.00	1091.00	1663	20230509	-42.99	706	20231023	34.28	1418	-33.15	20240222	740	28.11	20240201	1663	-42.99	20230509	706	34.28	20231023	1.14	N	138360	500	173 억	4136628	N	N	N	N
118	20240409	120730	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	960	10	2	1.05	102123397	106854	31.89	918	985	918	1235	665	950	955.73	11.95	31033	1031	990	955	914	879	973	897	173	285	500	580	1	1	34611984	332	-17.45	0.88	12	0.31	-55.00	1091.00	1663	20230509	-42.27	706	20231023	35.98	1418	-32.30	20240222	740	29.73	20240201	1663	-42.27	20230509	706	35.98	20231023	1.14	N	138360	500	173 억	4136628	N	N	N	N
119	20240409	110730	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	960	10	2	1.05	74560220	78040	23.29	918	985	918	1235	665	950	955.41	11.95	24872	1031	990	955	914	879	973	897	173	285	500	580	1	1	34611984	332	-17.45	0.88	12	0.23	-55.00	1091.00	1663	20230509	-42.27	706	20231023	35.98	1418	-32.30	20240222	740	29.73	20240201	1663	-42.27	20230509	706	35.98	20231023	1.14	N	138360	500	173 억	4136628	N	N	N	N
120	20240409	100724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	959	9	2	0.95	65613022	68684	20.50	918	985	918	1235	665	950	955.29	11.95	24713	1031	990	955	914	879	973	897	173	285	500	580	1	1	34611984	332	-17.44	0.88	12	0.20	-55.00	1091.00	1663	20230509	-42.33	706	20231023	35.84	1418	-32.37	20240222	740	29.59	20240201	1663	-42.33	20230509	706	35.84	20231023	1.14	N	138360	500	173 억	4136628	N	N	N	N
121	20240409	090738	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	960	10	2	1.05	23107592	24711	7.37	918	978	918	1235	665	950	935.11	11.95	7831	1031	990	955	914	879	973	897	173	285	500	580	1	1	34611984	332	-17.45	0.88	12	0.07	-55.00	1091.00	1663	20230509	-42.27	706	20231023	35.98	1418	-32.30	20240222	740	29.73	20240201	1663	-42.27	20230509	706	35.98	20231023	1.14	N	138360	500	173 억	4136628	N	N	N	N
122	20240408	160723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	950	-31	5	-3.16	308308319	321696	24.65	981	996	920	1275	687	981	958.41	11.80	53720	1089	1034	1007	952	925	1062	980	173	294	500	600	1	1	34611984	329	-17.27	0.87	12	0.93	-55.00	1091.00	1663	20230509	-42.87	706	20231023	34.56	1418	-33.00	20240222	740	28.38	20240201	1663	-42.87	20230509	706	34.56	20231023	1.02	N	138360	500	173 억	4082907	N	N	N	N
123	20240408	150728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	968	-13	5	-1.33	287359517	299763	22.97	981	996	920	1275	687	981	958.62	11.80	55418	1089	1034	1007	952	925	1062	980	173	294	500	600	1	1	34611984	335	-17.60	0.89	12	0.87	-55.00	1091.00	1663	20230509	-41.79	706	20231023	37.11	1418	-31.73	20240222	740	30.81	20240201	1663	-41.79	20230509	706	37.11	20231023	1.02	N	138360	500	173 억	4082907	N	N	N	N
124	20240408	140729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	964	-17	5	-1.73	268424440	280160	21.47	981	996	920	1275	687	981	958.11	11.80	51278	1089	1034	1007	952	925	1062	980	173	294	500	600	1	1	34611984	334	-17.53	0.88	12	0.81	-55.00	1091.00	1663	20230509	-42.03	706	20231023	36.54	1418	-32.02	20240222	740	30.27	20240201	1663	-42.03	20230509	706	36.54	20231023	1.02	N	138360	500	173 억	4082907	N	N	N	N
125	20240408	130725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	970	-11	5	-1.12	257702463	269063	20.61	981	996	920	1275	687	981	957.78	11.80	46156	1089	1034	1007	952	925	1062	980	173	294	500	600	1	1	34611984	336	-17.64	0.89	12	0.78	-55.00	1091.00	1663	20230509	-41.67	706	20231023	37.39	1418	-31.59	20240222	740	31.08	20240201	1663	-41.67	20230509	706	37.39	20231023	1.02	N	138360	500	173 억	4082907	N	N	N	N
126	20240408	120729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	955	-26	5	-2.65	243821831	254647	19.51	981	996	920	1275	687	981	957.49	11.80	38360	1089	1034	1007	952	925	1062	980	173	294	500	600	1	1	34611984	331	-17.36	0.88	12	0.74	-55.00	1091.00	1663	20230509	-42.57	706	20231023	35.27	1418	-32.65	20240222	740	29.05	20240201	1663	-42.57	20230509	706	35.27	20231023	1.02	N	138360	500	173 억	4082907	N	N	N	N
127	20240408	110731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	952	-29	5	-2.96	214795176	224069	17.17	981	996	920	1275	687	981	958.61	11.80	34844	1089	1034	1007	952	925	1062	980	173	294	500	600	1	1	34611984	330	-17.31	0.87	12	0.65	-55.00	1091.00	1663	20230509	-42.75	706	20231023	34.84	1418	-32.86	20240222	740	28.65	20240201	1663	-42.75	20230509	706	34.84	20231023	1.02	N	138360	500	173 억	4082907	N	N	N	N
128	20240408	100721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	960	-21	5	-2.14	122566490	128228	9.82	981	996	920	1275	687	981	955.85	11.80	740	1089	1034	1007	952	925	1062	980	173	294	500	600	1	1	34611984	332	-17.45	0.88	12	0.37	-55.00	1091.00	1663	20230509	-42.27	706	20231023	35.98	1418	-32.30	20240222	740	29.73	20240201	1663	-42.27	20230509	706	35.98	20231023	1.02	N	138360	500	173 억	4082907	N	N	N	N
129	20240408	090729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	930	-51	5	-5.20	56161051	59114	4.53	981	982	920	1275	687	981	950.05	11.80	-5075	1089	1034	1007	952	925	1062	980	173	294	500	600	1	1	34611984	322	-16.91	0.85	12	0.17	-55.00	1091.00	1663	20230509	-44.08	706	20231023	31.73	1418	-34.41	20240222	740	25.68	20240201	1663	-44.08	20230509	706	31.73	20231023	1.02	N	138360	500	173 억	4082907	N	N	N	N
130	20240405	160729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	981	2	2	0.20	1314094572	1302531	17.11	980	1062	980	1272	686	979	1008.88	11.85	-20400	1293	1136	1043	886	793	1214	964	173	293	500	600	1	1	34611984	340	-17.84	0.90	12	3.76	-55.00	1091.00	1663	20230509	-41.01	706	20231023	38.95	1418	-30.82	20240222	740	32.57	20240201	1663	-41.01	20230509	706	38.95	20231023	1.03	N	138360	500	173 억	4100322	N	N	N	N
131	20240405	150724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	981	2	2	0.20	1290615535	1278604	16.80	980	1062	980	1272	686	979	1009.39	11.85	-20631	1293	1136	1043	886	793	1214	964	173	293	500	600	1	1	34611984	340	-17.84	0.90	12	3.69	-55.00	1091.00	1663	20230509	-41.01	706	20231023	38.95	1418	-30.82	20240222	740	32.57	20240201	1663	-41.01	20230509	706	38.95	20231023	1.03	N	138360	500	173 억	4100322	N	N	N	N
132	20240405	140723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	988	9	2	0.92	1236758924	1223889	16.08	980	1062	980	1272	686	979	1010.52	11.85	-20426	1293	1136	1043	886	793	1214	964	173	293	500	600	1	1	34611984	342	-17.96	0.91	12	3.54	-55.00	1091.00	1663	20230509	-40.59	706	20231023	39.94	1418	-30.32	20240222	740	33.51	20240201	1663	-40.59	20230509	706	39.94	20231023	1.03	N	138360	500	173 억	4100322	N	N	N	N
133	20240405	130722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	989	10	2	1.02	1179043488	1165547	15.31	980	1062	980	1272	686	979	1011.58	11.85	-21908	1293	1136	1043	886	793	1214	964	173	293	500	600	1	1	34611984	342	-17.98	0.91	12	3.37	-55.00	1091.00	1663	20230509	-40.53	706	20231023	40.08	1418	-30.25	20240222	740	33.65	20240201	1663	-40.53	20230509	706	40.08	20231023	1.03	N	138360	500	173 억	4100322	N	N	N	N
134	20240405	120722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	996	17	2	1.74	1094252115	1079455	14.18	980	1062	980	1272	686	979	1013.71	11.85	-21757	1293	1136	1043	886	793	1214	964	173	293	500	600	1	1	34611984	345	-18.11	0.91	12	3.12	-55.00	1091.00	1663	20230509	-40.11	706	20231023	41.08	1418	-29.76	20240222	740	34.59	20240201	1663	-40.11	20230509	706	41.08	20231023	1.03	N	138360	500	173 억	4100322	N	N	N	N
135	20240405	110728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	991	12	2	1.23	1067682198	1052724	13.83	980	1062	980	1272	686	979	1014.21	11.85	-22256	1293	1136	1043	886	793	1214	964	173	293	500	600	1	1	34611984	343	-18.02	0.91	12	3.04	-55.00	1091.00	1663	20230509	-40.41	706	20231023	40.37	1418	-30.11	20240222	740	33.92	20240201	1663	-40.41	20230509	706	40.37	20231023	1.03	N	138360	500	173 억	4100322	N	N	N	N
136	20240405	100626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	992	13	2	1.33	854270660	838657	11.02	980	1062	980	1272	686	979	1018.62	11.85	-33872	1293	1136	1043	886	793	1214	964	173	293	500	600	1	1	34611984	343	-18.04	0.91	12	2.42	-55.00	1091.00	1663	20230509	-40.35	706	20231023	40.51	1418	-30.04	20240222	740	34.05	20240201	1663	-40.35	20230509	706	40.51	20231023	1.03	N	138360	500	173 억	4100322	N	N	N	N
137	20240405	090715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1003	24	2	2.45	402822598	388769	5.11	980	1062	980	1272	686	979	1036.15	11.85	-38869	1293	1136	1043	886	793	1214	964	173	293	500	600	1	1	34611984	347	-18.24	0.92	12	1.12	-55.00	1091.00	1663	20230509	-39.69	706	20231023	42.07	1418	-29.27	20240222	740	35.54	20240201	1663	-39.69	20230509	706	42.07	20231023	1.03	N	138360	500	173 억	4100322	N	N	N	N
138	20240404	160714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	979	45	2	4.82	8393760358	7589047	4075.53	965	1200	950	1214	654	934	1106.06	12.35	-219627	994	964	942	912	890	953	901	173	280	500	570	1	1	34611984	339	-17.80	0.90	12	21.93	-55.00	1091.00	1663	20230509	-41.13	706	20231023	38.67	1418	-30.96	20240222	740	32.30	20240201	1663	-41.13	20230509	706	38.67	20231023	1.01	N	138360	500	173 억	4273973	N	N	N	N
139	20240404	150711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	983	49	2	5.25	8296644782	7489870	4022.27	965	1200	950	1214	654	934	1107.72	12.35	-227637	994	964	942	912	890	953	901	173	280	500	570	1	1	34611984	340	-17.87	0.90	12	21.64	-55.00	1091.00	1663	20230509	-40.89	706	20231023	39.24	1418	-30.68	20240222	740	32.84	20240201	1663	-40.89	20230509	706	39.24	20231023	1.01	N	138360	500	173 억	4273973	N	N	N	N
140	20240404	140715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	995	61	2	6.53	8043711450	7231838	3883.70	965	1200	950	1214	654	934	1112.26	12.35	-259897	994	964	942	912	890	953	901	173	280	500	570	1	1	34611984	344	-18.09	0.91	12	20.89	-55.00	1091.00	1663	20230509	-40.17	706	20231023	40.93	1418	-29.83	20240222	740	34.46	20240201	1663	-40.17	20230509	706	40.93	20231023	1.01	N	138360	500	173 억	4273973	N	N	N	N
141	20240404	130706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1021	87	2	9.31	7658337579	6847756	3677.44	965	1200	950	1214	654	934	1118.37	12.35	-267652	994	964	942	912	890	953	901	173	280	500	570	1	1	34611984	353	-18.56	0.94	12	19.78	-55.00	1091.00	1663	20230509	-38.60	706	20231023	44.62	1418	-28.00	20240222	740	37.97	20240201	1663	-38.60	20230509	706	44.62	20231023	1.01	N	138360	500	173 억	4273973	N	N	N	N
142	20240404	120712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1100	166	2	17.77	7198711645	6415039	3445.06	965	1200	950	1214	654	934	1122.16	12.35	-263717	994	964	942	912	890	953	901	173	280	500	570	1	1	34611984	381	-20.00	1.01	12	18.53	-55.00	1091.00	1663	20230509	-33.85	706	20231023	55.81	1418	-22.43	20240222	740	48.65	20240201	1663	-33.85	20230509	706	55.81	20231023	1.01	N	138360	500	173 억	4273973	N	N	N	N
143	20240404	110713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1087	153	2	16.38	6620160115	5883934	3159.84	965	1200	950	1214	654	934	1125.12	12.35	-269270	994	964	942	912	890	953	901	173	280	500	570	1	1	34611984	376	-19.76	1.00	12	17.00	-55.00	1091.00	1663	20230509	-34.64	706	20231023	53.97	1418	-23.34	20240222	740	46.89	20240201	1663	-34.64	20230509	706	53.97	20231023	1.01	N	138360	500	173 억	4273973	N	N	N	N
144	20240404	100713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1091	157	2	16.81	5954158715	5276868	2833.83	965	1200	950	1214	654	934	1128.35	12.35	-259977	994	964	942	912	890	953	901	173	280	500	570	1	1	34611984	378	-19.84	1.00	12	15.25	-55.00	1091.00	1663	20230509	-34.40	706	20231023	54.53	1418	-23.06	20240222	740	47.43	20240201	1663	-34.40	20230509	706	54.53	20231023	1.01	N	138360	500	173 억	4273973	N	N	N	N
145	20240404	090713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1160	226	2	24.20	1676586323	1460754	784.47	965	1200	950	1214	654	934	1147.75	12.35	-159246	994	964	942	912	890	953	901	173	280	500	570	1	1	34611984	401	-21.09	1.06	12	4.22	-55.00	1091.00	1663	20230509	-30.25	706	20231023	64.31	1418	-18.19	20240222	740	56.76	20240201	1663	-30.25	20230509	706	64.31	20231023	1.01	N	138360	500	173 억	4273973	N	N	N	N
146	20240403	160712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	934	-35	5	-3.61	176157914	185737	80.98	969	972	920	1259	679	969	948.43	12.34	-1061	1081	1025	992	936	903	1008	919	173	290	500	600	1	1	34611984	323	-16.98	0.86	12	0.54	-55.00	1091.00	1663	20230509	-43.84	706	20231023	32.29	1418	-34.13	20240222	740	26.22	20240201	1663	-43.84	20230509	706	32.29	20231023	1.01	N	138360	500	173 억	4269526	N	N	N	N
147	20240403	150711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	935	-34	5	-3.51	166821284	175745	76.62	969	972	920	1259	679	969	949.22	12.34	-1750	1081	1025	992	936	903	1008	919	173	290	500	600	1	1	34611984	324	-17.00	0.86	12	0.51	-55.00	1091.00	1663	20230509	-43.78	706	20231023	32.44	1418	-34.06	20240222	740	26.35	20240201	1663	-43.78	20230509	706	32.44	20231023	1.01	N	138360	500	173 억	4269526	N	N	N	N
148	20240403	140705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	943	-26	5	-2.68	149630905	157399	68.62	969	972	920	1259	679	969	950.65	12.34	-6715	1081	1025	992	936	903	1008	919	173	290	500	600	1	1	34611984	326	-17.15	0.86	12	0.45	-55.00	1091.00	1663	20230509	-43.30	706	20231023	33.57	1418	-33.50	20240222	740	27.43	20240201	1663	-43.30	20230509	706	33.57	20231023	1.01	N	138360	500	173 억	4269526	N	N	N	N
149	20240403	130705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	945	-24	5	-2.48	129759690	136294	59.42	969	972	920	1259	679	969	952.06	12.34	-10132	1081	1025	992	936	903	1008	919	173	290	500	600	1	1	34611984	327	-17.18	0.87	12	0.39	-55.00	1091.00	1663	20230509	-43.17	706	20231023	33.85	1418	-33.36	20240222	740	27.70	20240201	1663	-43.17	20230509	706	33.85	20231023	1.01	N	138360	500	173 억	4269526	N	N	N	N
150	20240403	120704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	940	-29	5	-2.99	112884217	118367	51.61	969	972	920	1259	679	969	953.68	12.34	-16239	1081	1025	992	936	903	1008	919	173	290	500	600	1	1	34611984	325	-17.09	0.86	12	0.34	-55.00	1091.00	1663	20230509	-43.48	706	20231023	33.14	1418	-33.71	20240222	740	27.03	20240201	1663	-43.48	20230509	706	33.14	20231023	1.01	N	138360	500	173 억	4269526	N	N	N	N
151	20240403	110708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	935	-34	5	-3.51	104740831	109683	47.82	969	972	920	1259	679	969	954.94	12.34	-18291	1081	1025	992	936	903	1008	919	173	290	500	600	1	1	34611984	324	-17.00	0.86	12	0.32	-55.00	1091.00	1663	20230509	-43.78	706	20231023	32.44	1418	-34.06	20240222	740	26.35	20240201	1663	-43.78	20230509	706	32.44	20231023	1.01	N	138360	500	173 억	4269526	N	N	N	N
152	20240403	100707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	952	-17	5	-1.75	78250791	81558	35.56	969	972	920	1259	679	969	959.45	12.34	-16938	1081	1025	992	936	903	1008	919	173	290	500	600	1	1	34611984	330	-17.31	0.87	12	0.24	-55.00	1091.00	1663	20230509	-42.75	706	20231023	34.84	1418	-32.86	20240222	740	28.65	20240201	1663	-42.75	20230509	706	34.84	20231023	1.01	N	138360	500	173 억	4269526	N	N	N	N
153	20240403	090707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	972	3	2	0.31	8462835	8739	3.81	969	972	966	1259	679	969	968.40	12.34	-5735	1081	1025	992	936	903	1008	919	173	290	500	600	1	1	34611984	336	-17.67	0.89	12	0.03	-55.00	1091.00	1663	20230509	-41.55	706	20231023	37.68	1418	-31.45	20240222	740	31.35	20240201	1663	-41.55	20230509	706	37.68	20231023	1.01	N	138360	500	173 억	4269526	N	N	N	N
154	20240402	160656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	969	-48	5	-4.72	223442593	229367	163.95	1017	1048	959	1322	712	1017	974.17	12.36	-14931	1097	1056	1019	978	941	1077	999	173	305	500	630	1	1	34611984	335	-17.62	0.89	12	0.66	-55.00	1091.00	1663	20230509	-41.73	706	20231023	37.25	1418	-31.66	20240222	740	30.95	20240201	1663	-41.73	20230509	706	37.25	20231023	1.01	N	138360	500	173 억	4279153	N	N	N	N
155	20240402	150703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	967	-50	5	-4.92	213703367	219300	156.75	1017	1048	959	1322	712	1017	974.48	12.36	-16027	1097	1056	1019	978	941	1077	999	173	305	500	630	1	1	34611984	335	-17.58	0.89	12	0.63	-55.00	1091.00	1663	20230509	-41.85	706	20231023	36.97	1418	-31.81	20240222	740	30.68	20240201	1663	-41.85	20230509	706	36.97	20231023	1.01	N	138360	500	173 억	4279153	N	N	N	N
156	20240402	140705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	965	-52	5	-5.11	203606616	208836	149.27	1017	1048	959	1322	712	1017	974.96	12.36	-13458	1097	1056	1019	978	941	1077	999	173	305	500	630	1	1	34611984	334	-17.55	0.88	12	0.60	-55.00	1091.00	1663	20230509	-41.97	706	20231023	36.69	1418	-31.95	20240222	740	30.41	20240201	1663	-41.97	20230509	706	36.69	20231023	1.01	N	138360	500	173 억	4279153	N	N	N	N
157	20240402	130655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	969	-48	5	-4.72	183818776	188313	134.60	1017	1048	959	1322	712	1017	976.13	12.36	-10734	1097	1056	1019	978	941	1077	999	173	305	500	630	1	1	34611984	335	-17.62	0.89	12	0.54	-55.00	1091.00	1663	20230509	-41.73	706	20231023	37.25	1418	-31.66	20240222	740	30.95	20240201	1663	-41.73	20230509	706	37.25	20231023	1.01	N	138360	500	173 억	4279153	N	N	N	N
158	20240402	120652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	971	-46	5	-4.52	177738179	182032	130.11	1017	1048	959	1322	712	1017	976.41	12.36	-8184	1097	1056	1019	978	941	1077	999	173	305	500	630	1	1	34611984	336	-17.65	0.89	12	0.53	-55.00	1091.00	1663	20230509	-41.61	706	20231023	37.54	1418	-31.52	20240222	740	31.22	20240201	1663	-41.61	20230509	706	37.54	20231023	1.01	N	138360	500	173 억	4279153	N	N	N	N
159	20240402	110657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	963	-54	5	-5.31	145602746	148642	106.25	1017	1048	959	1322	712	1017	979.55	12.36	-10464	1097	1056	1019	978	941	1077	999	173	305	500	630	1	1	34611984	333	-17.51	0.88	12	0.43	-55.00	1091.00	1663	20230509	-42.09	706	20231023	36.40	1418	-32.09	20240222	740	30.14	20240201	1663	-42.09	20230509	706	36.40	20231023	1.01	N	138360	500	173 억	4279153	N	N	N	N
160	20240402	100658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	990	-27	5	-2.65	42844141	42894	30.66	1017	1048	988	1322	712	1017	998.84	12.36	-9974	1097	1056	1019	978	941	1077	999	173	305	500	630	1	1	34611984	343	-18.00	0.91	12	0.12	-55.00	1091.00	1663	20230509	-40.47	706	20231023	40.23	1418	-30.18	20240222	740	33.78	20240201	1663	-40.47	20230509	706	40.23	20231023	1.01	N	138360	500	173 억	4279153	N	N	N	N
161	20240402	090658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1027	10	2	0.98	5353564	5260	3.76	1017	1048	1017	1322	712	1017	1017.79	12.36	-3464	1097	1056	1019	978	941	1077	999	173	305	500	630	1	1	34611984	355	-18.67	0.94	12	0.02	-55.00	1091.00	1663	20230509	-38.24	706	20231023	45.47	1418	-27.57	20240222	740	38.78	20240201	1663	-38.24	20230509	706	45.47	20231023	1.01	N	138360	500	173 억	4279153	N	N	N	N
162	20240401	160655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1017	31	2	3.14	142236448	139898	69.48	986	1060	982	1281	691	986	1016.72	12.37	-2894	1020	1002	986	968	952	995	961	173	295	500	610	1	1	34611984	352	-18.49	0.93	12	0.40	-55.00	1091.00	1663	20230509	-38.85	706	20231023	44.05	1418	-28.28	20240222	740	37.43	20240201	1663	-38.85	20230509	706	44.05	20231023	1.01	N	138360	500	173 억	4282131	N	N	N	N
163	20240401	150656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1010	24	2	2.43	134500269	132264	65.68	986	1060	982	1281	691	986	1016.91	12.37	484	1020	1002	986	968	952	995	961	173	295	500	610	1	1	34611984	350	-18.36	0.93	12	0.38	-55.00	1091.00	1663	20230509	-39.27	706	20231023	43.06	1418	-28.77	20240222	740	36.49	20240201	1663	-39.27	20230509	706	43.06	20231023	1.01	N	138360	500	173 억	4282131	N	N	N	N
164	20240401	140652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1010	24	2	2.43	132549726	130325	64.72	986	1060	982	1281	691	986	1017.07	12.37	29	1020	1002	986	968	952	995	961	173	295	500	610	1	1	34611984	350	-18.36	0.93	12	0.38	-55.00	1091.00	1663	20230509	-39.27	706	20231023	43.06	1418	-28.77	20240222	740	36.49	20240201	1663	-39.27	20230509	706	43.06	20231023	1.01	N	138360	500	173 억	4282131	N	N	N	N
165	20240401	130649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1018	32	2	3.25	129430001	127242	63.19	986	1060	982	1281	691	986	1017.20	12.37	462	1020	1002	986	968	952	995	961	173	295	500	610	1	1	34611984	352	-18.51	0.93	12	0.37	-55.00	1091.00	1663	20230509	-38.79	706	20231023	44.19	1418	-28.21	20240222	740	37.57	20240201	1663	-38.79	20230509	706	44.19	20231023	1.01	N	138360	500	173 억	4282131	N	N	N	N
166	20240401	120656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1023	37	2	3.75	126616832	124471	61.81	986	1060	982	1281	691	986	1017.24	12.37	286	1020	1002	986	968	952	995	961	173	295	500	610	1	1	34611984	354	-18.60	0.94	12	0.36	-55.00	1091.00	1663	20230509	-38.48	706	20231023	44.90	1418	-27.86	20240222	740	38.24	20240201	1663	-38.48	20230509	706	44.90	20231023	1.01	N	138360	500	173 억	4282131	N	N	N	N
167	20240401	110655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1016	30	2	3.04	121004706	118948	59.07	986	1060	982	1281	691	986	1017.29	12.37	-524	1020	1002	986	968	952	995	961	173	295	500	610	1	1	34611984	352	-18.47	0.93	12	0.34	-55.00	1091.00	1663	20230509	-38.91	706	20231023	43.91	1418	-28.35	20240222	740	37.30	20240201	1663	-38.91	20230509	706	43.91	20231023	1.01	N	138360	500	173 억	4282131	N	N	N	N
168	20240401	100652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1020	34	2	3.45	109174345	107341	53.31	986	1060	982	1281	691	986	1017.08	12.37	-6755	1020	1002	986	968	952	995	961	173	295	500	610	1	1	34611984	353	-18.55	0.93	12	0.31	-55.00	1091.00	1663	20230509	-38.67	706	20231023	44.48	1418	-28.07	20240222	740	37.84	20240201	1663	-38.67	20230509	706	44.48	20231023	1.01	N	138360	500	173 억	4282131	N	N	N	N
169	20240401	090651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1026	40	2	4.06	8506950	8603	4.27	986	1026	982	1281	691	986	988.84	12.37	4039	1020	1002	986	968	952	995	961	173	295	500	610	1	1	34611984	355	-18.65	0.94	12	0.02	-55.00	1091.00	1663	20230509	-38.30	706	20231023	45.33	1418	-27.64	20240222	740	38.65	20240201	1663	-38.30	20230509	706	45.33	20231023	1.01	N	138360	500	173 억	4282131	Y	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History