KissMeData/277880/price/prices-20240401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

72 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	161125	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7460	-140	5	-1.84	226114560	30083	76.79	7600	7620	7150	9880	5320	7600	7516.37	0.23	-1869	7840	7720	7560	7440	7280	7780	7500	101	2280	500	5470	10	1	20160832	1504	-36.57	1.90	12	0.15	-204.00	3920.00	16430	20230712	-54.60	7020	20240416	6.27	9390	-20.55	20240109	7020	6.27	20240416	16430	-54.60	20230712	7020	6.27	20240416	0.94	N	277880	500	100 억	47193	N	N	1	N	N
3	20240430	151135	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7480	-120	5	-1.58	208887040	27774	70.90	7600	7620	7150	9880	5320	7600	7520.96	0.23	-1727	7840	7720	7560	7440	7280	7780	7500	101	2280	500	5470	10	1	20160832	1508	-36.67	1.91	12	0.14	-204.00	3920.00	16430	20230712	-54.47	7020	20240416	6.55	9390	-20.34	20240109	7020	6.55	20240416	16430	-54.47	20230712	7020	6.55	20240416	0.94	N	277880	500	100 억	47193	N	N	1	N	N
4	20240430	141138	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7510	-90	5	-1.18	190398670	25306	64.60	7600	7620	7150	9880	5320	7600	7523.85	0.23	-1701	7840	7720	7560	7440	7280	7780	7500	101	2280	500	5470	10	1	20160832	1514	-36.81	1.92	12	0.13	-204.00	3920.00	16430	20230712	-54.29	7020	20240416	6.98	9390	-20.02	20240109	7020	6.98	20240416	16430	-54.29	20230712	7020	6.98	20240416	0.94	N	277880	500	100 억	47193	N	N	1	N	N
5	20240430	131137	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7530	-70	5	-0.92	156360200	20778	53.04	7600	7620	7150	9880	5320	7600	7525.28	0.23	-1493	7840	7720	7560	7440	7280	7780	7500	101	2280	500	5470	10	1	20160832	1518	-36.91	1.92	12	0.10	-204.00	3920.00	16430	20230712	-54.17	7020	20240416	7.26	9390	-19.81	20240109	7020	7.26	20240416	16430	-54.17	20230712	7020	7.26	20240416	0.94	N	277880	500	100 억	47193	N	N	1	N	N
6	20240430	121134	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7540	-60	5	-0.79	139897740	18590	47.45	7600	7620	7150	9880	5320	7600	7525.43	0.23	-561	7840	7720	7560	7440	7280	7780	7500	101	2280	500	5470	10	1	20160832	1520	-36.96	1.92	12	0.09	-204.00	3920.00	16430	20230712	-54.11	7020	20240416	7.41	9390	-19.70	20240109	7020	7.41	20240416	16430	-54.11	20230712	7020	7.41	20240416	0.94	N	277880	500	100 억	47193	N	N	1	N	N
7	20240430	111129	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7570	-30	5	-0.39	122814160	16324	41.67	7600	7620	7150	9880	5320	7600	7523.53	0.23	-405	7840	7720	7560	7440	7280	7780	7500	101	2280	500	5470	10	1	20160832	1526	-37.11	1.93	12	0.08	-204.00	3920.00	16430	20230712	-53.93	7020	20240416	7.83	9390	-19.38	20240109	7020	7.83	20240416	16430	-53.93	20230712	7020	7.83	20240416	0.94	N	277880	500	100 억	47193	N	N	1	N	N
8	20240430	101131	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7520	-80	5	-1.05	109470440	14558	37.16	7600	7620	7150	9880	5320	7600	7519.61	0.23	209	7840	7720	7560	7440	7280	7780	7500	101	2280	500	5470	10	1	20160832	1516	-36.86	1.92	12	0.07	-204.00	3920.00	16430	20230712	-54.23	7020	20240416	7.12	9390	-19.91	20240109	7020	7.12	20240416	16430	-54.23	20230712	7020	7.12	20240416	0.94	N	277880	500	100 억	47193	N	N	1	N	N
9	20240430	091140	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7150	-450	5	-5.92	40277280	5356	13.67	7600	7620	7150	9880	5320	7600	7520.03	0.23	589	7840	7720	7560	7440	7280	7780	7500	101	2280	500	5470	10	1	20160832	1441	-35.05	1.82	12	0.03	-204.00	3920.00	16430	20230712	-56.48	7020	20240416	1.85	9390	-23.86	20240109	7020	1.85	20240416	16430	-56.48	20230712	7020	1.85	20240416	0.94	N	277880	500	100 억	47193	Y	N	1	N	N
10	20240429	161119	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7600	190	2	2.56	291777310	38922	161.75	7410	7680	7400	9630	5190	7410	7496.46	0.20	6974	7890	7650	7480	7240	7070	7770	7360	101	2220	500	5330	10	1	20160832	1532	-37.25	1.94	12	0.19	-204.00	3920.00	16430	20230712	-53.74	7020	20240416	8.26	9390	-19.06	20240109	7020	8.26	20240416	16430	-53.74	20230712	7020	8.26	20240416	0.94	N	277880	500	100 억	40836	N	N	1	N	N
11	20240429	151130	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7540	130	2	1.75	263068940	35139	146.03	7410	7680	7400	9630	5190	7410	7486.52	0.20	6966	7890	7650	7480	7240	7070	7770	7360	101	2220	500	5330	10	1	20160832	1520	-36.96	1.92	12	0.17	-204.00	3920.00	16430	20230712	-54.11	7020	20240416	7.41	9390	-19.70	20240109	7020	7.41	20240416	16430	-54.11	20230712	7020	7.41	20240416	0.94	N	277880	500	100 억	40836	N	N	2	N	N
12	20240429	141047	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7570	160	2	2.16	253443650	33867	140.74	7410	7680	7400	9630	5190	7410	7483.50	0.20	7121	7890	7650	7480	7240	7070	7770	7360	101	2220	500	5330	10	1	20160832	1526	-37.11	1.93	12	0.17	-204.00	3920.00	16430	20230712	-53.93	7020	20240416	7.83	9390	-19.38	20240109	7020	7.83	20240416	16430	-53.93	20230712	7020	7.83	20240416	0.94	N	277880	500	100 억	40836	N	N	2	N	N
13	20240429	131128	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7530	120	2	1.62	233242670	31199	129.66	7410	7680	7400	9630	5190	7410	7475.97	0.20	7998	7890	7650	7480	7240	7070	7770	7360	101	2220	500	5330	10	1	20160832	1518	-36.91	1.92	12	0.15	-204.00	3920.00	16430	20230712	-54.17	7020	20240416	7.26	9390	-19.81	20240109	7020	7.26	20240416	16430	-54.17	20230712	7020	7.26	20240416	0.94	N	277880	500	100 억	40836	N	N	2	N	N
14	20240429	121128	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7510	100	2	1.35	189086060	25334	105.28	7410	7680	7400	9630	5190	7410	7463.73	0.20	6498	7890	7650	7480	7240	7070	7770	7360	101	2220	500	5330	10	1	20160832	1514	-36.81	1.92	12	0.13	-204.00	3920.00	16430	20230712	-54.29	7020	20240416	6.98	9390	-20.02	20240109	7020	6.98	20240416	16430	-54.29	20230712	7020	6.98	20240416	0.94	N	277880	500	100 억	40836	N	N	2	N	N
15	20240429	111103	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7530	120	2	1.62	158623340	21253	88.32	7410	7680	7400	9630	5190	7410	7463.57	0.20	5162	7890	7650	7480	7240	7070	7770	7360	101	2220	500	5330	10	1	20160832	1518	-36.91	1.92	12	0.11	-204.00	3920.00	16430	20230712	-54.17	7020	20240416	7.26	9390	-19.81	20240109	7020	7.26	20240416	16430	-54.17	20230712	7020	7.26	20240416	0.94	N	277880	500	100 억	40836	N	N	2	N	N
16	20240429	101128	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7550	140	2	1.89	96481040	12945	53.80	7410	7560	7400	9630	5190	7410	7453.15	0.20	5411	7890	7650	7480	7240	7070	7770	7360	101	2220	500	5330	10	1	20160832	1522	-37.01	1.93	12	0.06	-204.00	3920.00	16430	20230712	-54.05	7020	20240416	7.55	9390	-19.60	20240109	7020	7.55	20240416	16430	-54.05	20230712	7020	7.55	20240416	0.94	N	277880	500	100 억	40836	N	N	2	N	N
17	20240429	091128	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7430	20	2	0.27	9394020	1267	5.27	7410	7440	7400	9630	5190	7410	7414.38	0.20	827	7890	7650	7480	7240	7070	7770	7360	101	2220	500	5330	10	1	20160832	1498	-36.42	1.90	12	0.01	-204.00	3920.00	16430	20230712	-54.78	7020	20240416	5.84	9390	-20.87	20240109	7020	5.84	20240416	16430	-54.78	20230712	7020	5.84	20240416	0.94	N	277880	500	100 억	40836	N	N	2	N	N
18	20240426	161123	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7410	50	2	0.68	179041680	24060	55.22	7330	7720	7310	9560	5160	7360	7441.47	0.22	-1779	7800	7580	7460	7240	7120	7520	7180	101	2200	500	5290	10	1	20160832	1494	-36.32	1.89	12	0.12	-204.00	3920.00	16740	20230420	-55.73	7020	20240416	5.56	9390	-21.09	20240109	7020	5.56	20240416	16430	-54.90	20230712	7020	5.56	20240416	0.95	N	277880	500	100 억	43442	N	N	2	N	N
19	20240426	151124	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7420	60	2	0.82	174243390	23413	53.74	7330	7720	7310	9560	5160	7360	7442.16	0.22	-2065	7800	7580	7460	7240	7120	7520	7180	101	2200	500	5290	10	1	20160832	1496	-36.37	1.89	12	0.12	-204.00	3920.00	16740	20230420	-55.68	7020	20240416	5.70	9390	-20.98	20240109	7020	5.70	20240416	16430	-54.84	20230712	7020	5.70	20240416	0.95	N	277880	500	100 억	43442	N	N	2	N	N
20	20240426	141122	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7430	70	2	0.95	147212880	19749	45.33	7330	7720	7310	9560	5160	7360	7454.19	0.22	-2316	7800	7580	7460	7240	7120	7520	7180	101	2200	500	5290	10	1	20160832	1498	-36.42	1.90	12	0.10	-204.00	3920.00	16740	20230420	-55.62	7020	20240416	5.84	9390	-20.87	20240109	7020	5.84	20240416	16430	-54.78	20230712	7020	5.84	20240416	0.95	N	277880	500	100 억	43442	N	N	2	N	N
21	20240426	131124	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7450	90	2	1.22	139559250	18719	42.96	7330	7720	7310	9560	5160	7360	7455.49	0.22	-2341	7800	7580	7460	7240	7120	7520	7180	101	2200	500	5290	10	1	20160832	1502	-36.52	1.90	12	0.09	-204.00	3920.00	16740	20230420	-55.50	7020	20240416	6.13	9390	-20.66	20240109	7020	6.13	20240416	16430	-54.66	20230712	7020	6.13	20240416	0.95	N	277880	500	100 억	43442	N	N	2	N	N
22	20240426	121121	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7430	70	2	0.95	109800620	14764	33.89	7330	7720	7310	9560	5160	7360	7437.05	0.22	-1249	7800	7580	7460	7240	7120	7520	7180	101	2200	500	5290	10	1	20160832	1498	-36.42	1.90	12	0.07	-204.00	3920.00	16740	20230420	-55.62	7020	20240416	5.84	9390	-20.87	20240109	7020	5.84	20240416	16430	-54.78	20230712	7020	5.84	20240416	0.95	N	277880	500	100 억	43442	N	N	2	N	N
23	20240426	111120	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7440	80	2	1.09	71067960	9551	21.92	7330	7720	7310	9560	5160	7360	7440.89	0.22	-1429	7800	7580	7460	7240	7120	7520	7180	101	2200	500	5290	10	1	20160832	1500	-36.47	1.90	12	0.05	-204.00	3920.00	16740	20230420	-55.56	7020	20240416	5.98	9390	-20.77	20240109	7020	5.98	20240416	16430	-54.72	20230712	7020	5.98	20240416	0.95	N	277880	500	100 억	43442	N	N	2	N	N
24	20240426	101121	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7430	70	2	0.95	50194040	6747	15.49	7330	7720	7310	9560	5160	7360	7439.46	0.22	-582	7800	7580	7460	7240	7120	7520	7180	101	2200	500	5290	10	1	20160832	1498	-36.42	1.90	12	0.03	-204.00	3920.00	16740	20230420	-55.62	7020	20240416	5.84	9390	-20.87	20240109	7020	5.84	20240416	16430	-54.78	20230712	7020	5.84	20240416	0.95	N	277880	500	100 억	43442	N	N	2	N	N
25	20240426	091125	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7370	10	2	0.14	9951290	1357	3.11	7330	7400	7310	9560	5160	7360	7333.30	0.22	444	7800	7580	7460	7240	7120	7520	7180	101	2200	500	5290	10	1	20160832	1486	-36.13	1.88	12	0.01	-204.00	3920.00	16740	20230420	-55.97	7020	20240416	4.99	9390	-21.51	20240109	7020	4.99	20240416	16430	-55.14	20230712	7020	4.99	20240416	0.95	N	277880	500	100 억	43442	N	N	2	N	N
26	20240425	161116	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7360	-40	5	-0.54	326487360	43569	260.80	7480	7680	7340	9620	5180	7400	7493.80	0.23	-2185	7540	7470	7430	7360	7320	7450	7340	101	2220	500	5320	10	1	20160832	1484	-36.08	1.88	12	0.22	-204.00	3920.00	17400	20230419	-57.70	7020	20240416	4.84	9390	-21.62	20240109	7020	4.84	20240416	16430	-55.20	20230712	7020	4.84	20240416	0.97	N	277880	500	100 억	45969	N	N	2	N	N
27	20240425	151121	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7370	-30	5	-0.41	321402870	42878	256.66	7480	7680	7340	9620	5180	7400	7495.75	0.23	-2146	7540	7470	7430	7360	7320	7450	7340	101	2220	500	5320	10	1	20160832	1486	-36.13	1.88	12	0.21	-204.00	3920.00	17400	20230419	-57.64	7020	20240416	4.99	9390	-21.51	20240109	7020	4.99	20240416	16430	-55.14	20230712	7020	4.99	20240416	0.97	N	277880	500	100 억	45969	N	N	2	N	N
28	20240425	141117	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7420	20	2	0.27	276458600	36792	220.23	7480	7680	7390	9620	5180	7400	7514.10	0.23	-704	7540	7470	7430	7360	7320	7450	7340	101	2220	500	5320	10	1	20160832	1496	-36.37	1.89	12	0.18	-204.00	3920.00	17400	20230419	-57.36	7020	20240416	5.70	9390	-20.98	20240109	7020	5.70	20240416	16430	-54.84	20230712	7020	5.70	20240416	0.97	N	277880	500	100 억	45969	N	N	2	N	N
29	20240425	131118	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7470	70	2	0.95	251885650	33492	200.48	7480	7680	7390	9620	5180	7400	7520.77	0.23	-268	7540	7470	7430	7360	7320	7450	7340	101	2220	500	5320	10	1	20160832	1506	-36.62	1.91	12	0.17	-204.00	3920.00	17400	20230419	-57.07	7020	20240416	6.41	9390	-20.45	20240109	7020	6.41	20240416	16430	-54.53	20230712	7020	6.41	20240416	0.97	N	277880	500	100 억	45969	N	N	2	N	N
30	20240425	121115	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7470	70	2	0.95	238996240	31768	190.16	7480	7680	7390	9620	5180	7400	7523.18	0.23	-138	7540	7470	7430	7360	7320	7450	7340	101	2220	500	5320	10	1	20160832	1506	-36.62	1.91	12	0.16	-204.00	3920.00	17400	20230419	-57.07	7020	20240416	6.41	9390	-20.45	20240109	7020	6.41	20240416	16430	-54.53	20230712	7020	6.41	20240416	0.97	N	277880	500	100 억	45969	N	N	2	N	N
31	20240425	111116	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7430	30	2	0.41	230285850	30599	183.16	7480	7680	7390	9620	5180	7400	7525.93	0.23	159	7540	7470	7430	7360	7320	7450	7340	101	2220	500	5320	10	1	20160832	1498	-36.42	1.90	12	0.15	-204.00	3920.00	17400	20230419	-57.30	7020	20240416	5.84	9390	-20.87	20240109	7020	5.84	20240416	16430	-54.78	20230712	7020	5.84	20240416	0.97	N	277880	500	100 억	45969	N	N	2	N	N
32	20240425	101116	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7540	140	2	1.89	163837460	21678	129.76	7480	7680	7400	9620	5180	7400	7557.78	0.23	3370	7540	7470	7430	7360	7320	7450	7340	101	2220	500	5320	10	1	20160832	1520	-36.96	1.92	12	0.11	-204.00	3920.00	17400	20230419	-56.67	7020	20240416	7.41	9390	-19.70	20240109	7020	7.41	20240416	16430	-54.11	20230712	7020	7.41	20240416	0.97	N	277880	500	100 억	45969	N	N	2	N	N
33	20240425	091120	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7450	50	2	0.68	11428370	1538	9.21	7480	7480	7400	9620	5180	7400	7430.67	0.23	-328	7540	7470	7430	7360	7320	7450	7340	101	2220	500	5320	10	1	20160832	1502	-36.52	1.90	12	0.01	-204.00	3920.00	17400	20230419	-57.18	7020	20240416	6.13	9390	-20.66	20240109	7020	6.13	20240416	16430	-54.66	20230712	7020	6.13	20240416	0.97	N	277880	500	100 억	45969	N	N	2	N	N
34	20240424	161057	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7400	20	2	0.27	121813620	16406	65.02	7450	7500	7390	9590	5170	7380	7425.25	0.22	1379	7526	7452	7396	7322	7266	7490	7360	101	2210	500	5310	10	1	20160832	1492	-36.27	1.89	12	0.08	-204.00	3920.00	17400	20230419	-57.47	7020	20240416	5.41	9390	-21.19	20240109	7020	5.41	20240416	16430	-54.96	20230712	7020	5.41	20240416	0.99	N	277880	500	100 억	44706	N	N	2	N	N
35	20240424	151114	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7420	40	2	0.54	110111020	14825	58.76	7450	7500	7390	9590	5170	7380	7427.39	0.22	1124	7526	7452	7396	7322	7266	7490	7360	101	2210	500	5310	10	1	20160832	1496	-36.37	1.89	12	0.07	-204.00	3920.00	17400	20230419	-57.36	7020	20240416	5.70	9390	-20.98	20240109	7020	5.70	20240416	16430	-54.84	20230712	7020	5.70	20240416	0.99	N	277880	500	100 억	44706	N	N	3	N	N
36	20240424	141115	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7430	50	2	0.68	97202540	13086	51.86	7450	7500	7390	9590	5170	7380	7427.98	0.22	342	7526	7452	7396	7322	7266	7490	7360	101	2210	500	5310	10	1	20160832	1498	-36.42	1.90	12	0.06	-204.00	3920.00	17400	20230419	-57.30	7020	20240416	5.84	9390	-20.87	20240109	7020	5.84	20240416	16430	-54.78	20230712	7020	5.84	20240416	0.99	N	277880	500	100 억	44706	N	N	3	N	N
37	20240424	131118	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7420	40	2	0.54	86792700	11683	46.30	7450	7500	7390	9590	5170	7380	7428.97	0.22	203	7526	7452	7396	7322	7266	7490	7360	101	2210	500	5310	10	1	20160832	1496	-36.37	1.89	12	0.06	-204.00	3920.00	17400	20230419	-57.36	7020	20240416	5.70	9390	-20.98	20240109	7020	5.70	20240416	16430	-54.84	20230712	7020	5.70	20240416	0.99	N	277880	500	100 억	44706	N	N	3	N	N
38	20240424	121112	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7420	40	2	0.54	69966690	9409	37.29	7450	7500	7390	9590	5170	7380	7436.15	0.22	-88	7526	7452	7396	7322	7266	7490	7360	101	2210	500	5310	10	1	20160832	1496	-36.37	1.89	12	0.05	-204.00	3920.00	17400	20230419	-57.36	7020	20240416	5.70	9390	-20.98	20240109	7020	5.70	20240416	16430	-54.84	20230712	7020	5.70	20240416	0.99	N	277880	500	100 억	44706	N	N	3	N	N
39	20240424	111111	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7440	60	2	0.81	46643170	6261	24.81	7450	7500	7410	9590	5170	7380	7449.80	0.22	-568	7526	7452	7396	7322	7266	7490	7360	101	2210	500	5310	10	1	20160832	1500	-36.47	1.90	12	0.03	-204.00	3920.00	17400	20230419	-57.24	7020	20240416	5.98	9390	-20.77	20240109	7020	5.98	20240416	16430	-54.72	20230712	7020	5.98	20240416	0.99	N	277880	500	100 억	44706	N	N	3	N	N
40	20240424	101109	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7440	60	2	0.81	39259960	5267	20.88	7450	7500	7420	9590	5170	7380	7453.95	0.22	-668	7526	7452	7396	7322	7266	7490	7360	101	2210	500	5310	10	1	20160832	1500	-36.47	1.90	12	0.03	-204.00	3920.00	17400	20230419	-57.24	7020	20240416	5.98	9390	-20.77	20240109	7020	5.98	20240416	16430	-54.72	20230712	7020	5.98	20240416	0.99	N	277880	500	100 억	44706	N	N	3	N	N
41	20240424	091113	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7450	70	2	0.95	10310350	1379	5.47	7450	7500	7430	9590	5170	7380	7476.69	0.22	-863	7526	7452	7396	7322	7266	7490	7360	101	2210	500	5310	10	1	20160832	1502	-36.52	1.90	12	0.01	-204.00	3920.00	17400	20230419	-57.18	7020	20240416	6.13	9390	-20.66	20240109	7020	6.13	20240416	16430	-54.66	20230712	7020	6.13	20240416	0.99	N	277880	500	100 억	44706	N	N	3	N	N
42	20240423	161047	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7380	-80	5	-1.07	186185160	25201	102.78	7340	7470	7340	9690	5230	7460	7388.01	0.25	-5112	7600	7530	7430	7360	7260	7565	7395	101	2230	500	5370	10	1	20160832	1488	-36.18	1.88	12	0.12	-204.00	3920.00	17400	20230419	-57.59	7020	20240416	5.13	9390	-21.41	20240109	7020	5.13	20240416	16430	-55.08	20230712	7020	5.13	20240416	1.01	N	277880	500	100 억	49818	N	N	3	N	N
43	20240423	151108	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7390	-70	5	-0.94	174884960	23670	96.53	7340	7470	7340	9690	5230	7460	7388.46	0.25	-3803	7600	7530	7430	7360	7260	7565	7395	101	2230	500	5370	10	1	20160832	1490	-36.23	1.89	12	0.12	-204.00	3920.00	17400	20230419	-57.53	7020	20240416	5.27	9390	-21.30	20240109	7020	5.27	20240416	16430	-55.02	20230712	7020	5.27	20240416	1.01	N	277880	500	100 억	49818	N	N	5	N	N
44	20240423	141107	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7420	-40	5	-0.54	162098240	21938	89.47	7340	7470	7340	9690	5230	7460	7388.93	0.25	-3234	7600	7530	7430	7360	7260	7565	7395	101	2230	500	5370	10	1	20160832	1496	-36.37	1.89	12	0.11	-204.00	3920.00	17400	20230419	-57.36	7020	20240416	5.70	9390	-20.98	20240109	7020	5.70	20240416	16430	-54.84	20230712	7020	5.70	20240416	1.01	N	277880	500	100 억	49818	N	N	5	N	N
45	20240423	131105	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7390	-70	5	-0.94	143500120	19419	79.20	7340	7470	7340	9690	5230	7460	7389.68	0.25	-3257	7600	7530	7430	7360	7260	7565	7395	101	2230	500	5370	10	1	20160832	1490	-36.23	1.89	12	0.10	-204.00	3920.00	17400	20230419	-57.53	7020	20240416	5.27	9390	-21.30	20240109	7020	5.27	20240416	16430	-55.02	20230712	7020	5.27	20240416	1.01	N	277880	500	100 억	49818	N	N	5	N	N
46	20240423	121104	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7390	-70	5	-0.94	123727080	16745	68.29	7340	7470	7340	9690	5230	7460	7388.90	0.25	-2170	7600	7530	7430	7360	7260	7565	7395	101	2230	500	5370	10	1	20160832	1490	-36.23	1.89	12	0.08	-204.00	3920.00	17400	20230419	-57.53	7020	20240416	5.27	9390	-21.30	20240109	7020	5.27	20240416	16430	-55.02	20230712	7020	5.27	20240416	1.01	N	277880	500	100 억	49818	N	N	5	N	N
47	20240423	111106	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7370	-90	5	-1.21	109868510	14873	60.66	7340	7470	7340	9690	5230	7460	7387.11	0.25	-1470	7600	7530	7430	7360	7260	7565	7395	101	2230	500	5370	10	1	20160832	1486	-36.13	1.88	12	0.07	-204.00	3920.00	17400	20230419	-57.64	7020	20240416	4.99	9390	-21.51	20240109	7020	4.99	20240416	16430	-55.14	20230712	7020	4.99	20240416	1.01	N	277880	500	100 억	49818	N	N	5	N	N
48	20240423	101103	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7430	-30	5	-0.40	60602370	8199	33.44	7340	7470	7340	9690	5230	7460	7391.43	0.25	1313	7600	7530	7430	7360	7260	7565	7395	101	2230	500	5370	10	1	20160832	1498	-36.42	1.90	12	0.04	-204.00	3920.00	17400	20230419	-57.30	7020	20240416	5.84	9390	-20.87	20240109	7020	5.84	20240416	16430	-54.78	20230712	7020	5.84	20240416	1.01	N	277880	500	100 억	49818	N	N	5	N	N
49	20240423	091106	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7450	-10	5	-0.13	29689890	4025	16.42	7340	7470	7340	9690	5230	7460	7376.37	0.25	1173	7600	7530	7430	7360	7260	7565	7395	101	2230	500	5370	10	1	20160832	1502	-36.52	1.90	12	0.02	-204.00	3920.00	17400	20230419	-57.18	7020	20240416	6.13	9390	-20.66	20240109	7020	6.13	20240416	16430	-54.66	20230712	7020	6.13	20240416	1.01	N	277880	500	100 억	49818	N	N	5	N	N
50	20240422	161101	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7460	60	2	0.81	181247360	24470	85.18	7330	7500	7330	9620	5180	7400	7406.92	0.22	4712	7646	7522	7416	7292	7186	7470	7240	101	2220	500	5320	10	1	20160832	1504	-36.57	1.90	12	0.12	-204.00	3920.00	17400	20230419	-57.13	7020	20240416	6.27	9390	-20.55	20240109	7020	6.27	20240416	16430	-54.60	20230712	7020	6.27	20240416	1.02	N	277880	500	100 억	45106	N	N	5	N	N
51	20240422	151059	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7450	50	2	0.68	172271290	23263	80.98	7330	7500	7330	9620	5180	7400	7405.38	0.22	4912	7646	7522	7416	7292	7186	7470	7240	101	2220	500	5320	10	1	20160832	1502	-36.52	1.90	12	0.12	-204.00	3920.00	17400	20230419	-57.18	7020	20240416	6.13	9390	-20.66	20240109	7020	6.13	20240416	16430	-54.66	20230712	7020	6.13	20240416	1.02	N	277880	500	100 억	45106	N	N	7	N	N
52	20240422	141100	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7390	-10	5	-0.14	132103920	17843	62.11	7330	7500	7330	9620	5180	7400	7403.68	0.22	1628	7646	7522	7416	7292	7186	7470	7240	101	2220	500	5320	10	1	20160832	1490	-36.23	1.89	12	0.09	-204.00	3920.00	17400	20230419	-57.53	7020	20240416	5.27	9390	-21.30	20240109	7020	5.27	20240416	16430	-55.02	20230712	7020	5.27	20240416	1.02	N	277880	500	100 억	45106	N	N	7	N	N
53	20240422	131057	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7410	10	2	0.14	92923240	12560	43.72	7330	7500	7330	9620	5180	7400	7398.35	0.22	1639	7646	7522	7416	7292	7186	7470	7240	101	2220	500	5320	10	1	20160832	1494	-36.32	1.89	12	0.06	-204.00	3920.00	17400	20230419	-57.41	7020	20240416	5.56	9390	-21.09	20240109	7020	5.56	20240416	16430	-54.90	20230712	7020	5.56	20240416	1.02	N	277880	500	100 억	45106	N	N	7	N	N
54	20240422	121057	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7380	-20	5	-0.27	77431540	10467	36.44	7330	7500	7330	9620	5180	7400	7397.68	0.22	908	7646	7522	7416	7292	7186	7470	7240	101	2220	500	5320	10	1	20160832	1488	-36.18	1.88	12	0.05	-204.00	3920.00	17400	20230419	-57.59	7020	20240416	5.13	9390	-21.41	20240109	7020	5.13	20240416	16430	-55.08	20230712	7020	5.13	20240416	1.02	N	277880	500	100 억	45106	N	N	7	N	N
55	20240422	111058	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7390	-10	5	-0.14	70207880	9490	33.04	7330	7500	7330	9620	5180	7400	7398.09	0.22	1235	7646	7522	7416	7292	7186	7470	7240	101	2220	500	5320	10	1	20160832	1490	-36.23	1.89	12	0.05	-204.00	3920.00	17400	20230419	-57.53	7020	20240416	5.27	9390	-21.30	20240109	7020	5.27	20240416	16430	-55.02	20230712	7020	5.27	20240416	1.02	N	277880	500	100 억	45106	N	N	7	N	N
56	20240422	101059	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7420	20	2	0.27	59662660	8064	28.07	7330	7500	7330	9620	5180	7400	7398.64	0.22	2137	7646	7522	7416	7292	7186	7470	7240	101	2220	500	5320	10	1	20160832	1496	-36.37	1.89	12	0.04	-204.00	3920.00	17400	20230419	-57.36	7020	20240416	5.70	9390	-20.98	20240109	7020	5.70	20240416	16430	-54.84	20230712	7020	5.70	20240416	1.02	N	277880	500	100 억	45106	N	N	7	N	N
57	20240422	091100	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7400	0	3	0.00	26873280	3632	12.64	7330	7500	7330	9620	5180	7400	7399.03	0.22	1237	7646	7522	7416	7292	7186	7470	7240	101	2220	500	5320	10	1	20160832	1492	-36.27	1.89	12	0.02	-204.00	3920.00	17400	20230419	-57.47	7020	20240416	5.41	9390	-21.19	20240109	7020	5.41	20240416	16430	-54.96	20230712	7020	5.41	20240416	1.02	N	277880	500	100 억	45106	N	N	7	N	N
58	20240419	161008	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7400	-130	5	-1.73	212859200	28723	41.88	7530	7540	7310	9780	5280	7530	7410.76	0.24	-2913	7816	7672	7456	7312	7096	7745	7385	101	2250	500	5420	10	1	20160832	1492	-36.27	1.89	12	0.14	-204.00	3920.00	17400	20230419	-57.47	7020	20240416	5.41	9390	-21.19	20240109	7020	5.41	20240416	17400	-57.47	20230419	7020	5.41	20240416	1.02	N	277880	500	100 억	48019	N	N	7	N	N
59	20240419	151015	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7390	-140	5	-1.86	192328640	25948	37.83	7530	7540	7310	9780	5280	7530	7412.08	0.24	-2464	7816	7672	7456	7312	7096	7745	7385	101	2250	500	5420	10	1	20160832	1490	-36.23	1.89	12	0.13	-204.00	3920.00	17400	20230419	-57.53	7020	20240416	5.27	9390	-21.30	20240109	7020	5.27	20240416	17400	-57.53	20230419	7020	5.27	20240416	1.02	N	277880	500	100 억	48019	N	N	3	N	N
60	20240419	141008	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7430	-100	5	-1.33	179291190	24188	35.27	7530	7540	7310	9780	5280	7530	7412.40	0.24	-2142	7816	7672	7456	7312	7096	7745	7385	101	2250	500	5420	10	1	20160832	1498	-36.42	1.90	12	0.12	-204.00	3920.00	17400	20230419	-57.30	7020	20240416	5.84	9390	-20.87	20240109	7020	5.84	20240416	17400	-57.30	20230419	7020	5.84	20240416	1.02	N	277880	500	100 억	48019	N	N	3	N	N
61	20240419	131009	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7420	-110	5	-1.46	168740010	22768	33.20	7530	7540	7310	9780	5280	7530	7411.28	0.24	-1545	7816	7672	7456	7312	7096	7745	7385	101	2250	500	5420	10	1	20160832	1496	-36.37	1.89	12	0.11	-204.00	3920.00	17400	20230419	-57.36	7020	20240416	5.70	9390	-20.98	20240109	7020	5.70	20240416	17400	-57.36	20230419	7020	5.70	20240416	1.02	N	277880	500	100 억	48019	N	N	3	N	N
62	20240419	121005	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7320	-210	5	-2.79	146697630	19771	28.83	7530	7540	7320	9780	5280	7530	7419.84	0.24	-3393	7816	7672	7456	7312	7096	7745	7385	101	2250	500	5420	10	1	20160832	1476	-35.88	1.87	12	0.10	-204.00	3920.00	17400	20230419	-57.93	7020	20240416	4.27	9390	-22.04	20240109	7020	4.27	20240416	17400	-57.93	20230419	7020	4.27	20240416	1.02	N	277880	500	100 억	48019	N	N	3	N	N
63	20240419	111018	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7390	-140	5	-1.86	97186430	13045	19.02	7530	7540	7380	9780	5280	7530	7450.09	0.24	-152	7816	7672	7456	7312	7096	7745	7385	101	2250	500	5420	10	1	20160832	1490	-36.23	1.89	12	0.06	-204.00	3920.00	17400	20230419	-57.53	7020	20240416	5.27	9390	-21.30	20240109	7020	5.27	20240416	17400	-57.53	20230419	7020	5.27	20240416	1.02	N	277880	500	100 억	48019	N	N	3	N	N
64	20240419	101013	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7430	-100	5	-1.33	66482560	8914	13.00	7530	7540	7390	9780	5280	7530	7458.22	0.24	1974	7816	7672	7456	7312	7096	7745	7385	101	2250	500	5420	10	1	20160832	1498	-36.42	1.90	12	0.04	-204.00	3920.00	17400	20230419	-57.30	7020	20240416	5.84	9390	-20.87	20240109	7020	5.84	20240416	17400	-57.30	20230419	7020	5.84	20240416	1.02	N	277880	500	100 억	48019	N	N	3	N	N
65	20240419	091004	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7510	-20	5	-0.27	18686540	2483	3.62	7530	7540	7500	9780	5280	7530	7525.79	0.24	-912	7816	7672	7456	7312	7096	7745	7385	101	2250	500	5420	10	1	20160832	1514	-36.81	1.92	12	0.01	-204.00	3920.00	17400	20230419	-56.84	7020	20240416	6.98	9390	-20.02	20240109	7020	6.98	20240416	17400	-56.84	20230419	7020	6.98	20240416	1.02	N	277880	500	100 억	48019	N	N	3	N	N
66	20240418	161005	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7530	220	2	3.01	509629570	68389	216.00	7310	7600	7240	9500	5120	7310	7451.92	0.18	9694	7650	7480	7270	7100	6890	7565	7185	101	2190	500	5260	10	1	20160832	1518	-36.91	1.92	12	0.34	-204.00	3920.00	17400	20230419	-56.72	7020	20240416	7.26	9390	-19.81	20240109	7020	7.26	20240416	17400	-56.72	20230419	7020	7.26	20240416	1.05	N	277880	500	100 억	37202	N	N	3	N	N
67	20240418	151005	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7570	260	2	3.56	476137550	63963	202.02	7310	7580	7240	9500	5120	7310	7443.95	0.18	8504	7650	7480	7270	7100	6890	7565	7185	101	2190	500	5260	10	1	20160832	1526	-37.11	1.93	12	0.32	-204.00	3920.00	17400	20230419	-56.49	7020	20240416	7.83	9390	-19.38	20240109	7020	7.83	20240416	17400	-56.49	20230419	7020	7.83	20240416	1.05	N	277880	500	100 억	37202	N	N	4	N	N
68	20240418	141011	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7450	140	2	1.92	399892520	53820	169.98	7310	7470	7240	9500	5120	7310	7430.18	0.18	2157	7650	7480	7270	7100	6890	7565	7185	101	2190	500	5260	10	1	20160832	1502	-36.52	1.90	12	0.27	-204.00	3920.00	17400	20230419	-57.18	7020	20240416	6.13	9390	-20.66	20240109	7020	6.13	20240416	17400	-57.18	20230419	7020	6.13	20240416	1.05	N	277880	500	100 억	37202	N	N	4	N	N
69	20240418	131002	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7470	160	2	2.19	394369850	53079	167.64	7310	7470	7240	9500	5120	7310	7429.87	0.18	2045	7650	7480	7270	7100	6890	7565	7185	101	2190	500	5260	10	1	20160832	1506	-36.62	1.91	12	0.26	-204.00	3920.00	17400	20230419	-57.07	7020	20240416	6.41	9390	-20.45	20240109	7020	6.41	20240416	17400	-57.07	20230419	7020	6.41	20240416	1.05	N	277880	500	100 억	37202	N	N	4	N	N
70	20240418	121002	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7430	120	2	1.64	271916590	36659	115.78	7310	7460	7240	9500	5120	7310	7417.46	0.18	954	7650	7480	7270	7100	6890	7565	7185	101	2190	500	5260	10	1	20160832	1498	-36.42	1.90	12	0.18	-204.00	3920.00	17400	20230419	-57.30	7020	20240416	5.84	9390	-20.87	20240109	7020	5.84	20240416	17400	-57.30	20230419	7020	5.84	20240416	1.05	N	277880	500	100 억	37202	N	N	4	N	N
71	20240418	111008	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7420	110	2	1.50	141033320	19020	60.07	7310	7460	7240	9500	5120	7310	7415.00	0.18	1086	7650	7480	7270	7100	6890	7565	7185	101	2190	500	5260	10	1	20160832	1496	-36.37	1.89	12	0.09	-204.00	3920.00	17400	20230419	-57.36	7020	20240416	5.70	9390	-20.98	20240109	7020	5.70	20240416	17400	-57.36	20230419	7020	5.70	20240416	1.05	N	277880	500	100 억	37202	N	N	4	N	N
72	20240418	101005	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7400	90	2	1.23	56278850	7616	24.05	7310	7440	7240	9500	5120	7310	7389.55	0.18	1684	7650	7480	7270	7100	6890	7565	7185	101	2190	500	5260	10	1	20160832	1492	-36.27	1.89	12	0.04	-204.00	3920.00	17400	20230419	-57.47	7020	20240416	5.41	9390	-21.19	20240109	7020	5.41	20240416	17400	-57.47	20230419	7020	5.41	20240416	1.05	N	277880	500	100 억	37202	N	N	4	N	N
73	20240418	091002	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7310	0	3	0.00	8476750	1163	3.67	7310	7310	7240	9500	5120	7310	7288.69	0.18	186	7650	7480	7270	7100	6890	7565	7185	101	2190	500	5260	10	1	20160832	1474	-35.83	1.86	12	0.01	-204.00	3920.00	17400	20230419	-57.99	7020	20240416	4.13	9390	-22.15	20240109	7020	4.13	20240416	17400	-57.99	20230419	7020	4.13	20240416	1.05	N	277880	500	100 억	37202	N	N	4	N	N
74	20240417	160954	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7310	200	2	2.81	230156240	31657	54.92	7060	7440	7060	9240	4980	7110	7270.31	0.18	1429	7383	7246	7133	6996	6883	7190	6940	101	2130	500	5110	10	1	20160832	1474	-35.83	1.86	12	0.16	-204.00	3920.00	17400	20230419	-57.99	7020	20240416	4.13	9390	-22.15	20240109	7020	4.13	20240416	17400	-57.99	20230419	7020	4.13	20240416	1.07	N	277880	500	100 억	35773	N	N	4	N	N
75	20240417	151010	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7340	230	2	3.23	221561740	30482	52.89	7060	7440	7060	9240	4980	7110	7268.61	0.18	1511	7383	7246	7133	6996	6883	7190	6940	101	2130	500	5110	10	1	20160832	1480	-35.98	1.87	12	0.15	-204.00	3920.00	17400	20230419	-57.82	7020	20240416	4.56	9390	-21.83	20240109	7020	4.56	20240416	17400	-57.82	20230419	7020	4.56	20240416	1.07	N	277880	500	100 억	35773	N	N	3	N	N
76	20240417	141006	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7410	300	2	4.22	182750060	25223	43.76	7060	7440	7060	9240	4980	7110	7245.37	0.18	2947	7383	7246	7133	6996	6883	7190	6940	101	2130	500	5110	10	1	20160832	1494	-36.32	1.89	12	0.13	-204.00	3920.00	17400	20230419	-57.41	7020	20240416	5.56	9390	-21.09	20240109	7020	5.56	20240416	17400	-57.41	20230419	7020	5.56	20240416	1.07	N	277880	500	100 억	35773	N	N	3	N	N
77	20240417	131007	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7200	90	2	1.27	112204860	15589	27.05	7060	7250	7060	9240	4980	7110	7197.69	0.18	2554	7383	7246	7133	6996	6883	7190	6940	101	2130	500	5110	10	1	20160832	1452	-35.29	1.84	12	0.08	-204.00	3920.00	17400	20230419	-58.62	7020	20240416	2.56	9390	-23.32	20240109	7020	2.56	20240416	17400	-58.62	20230419	7020	2.56	20240416	1.07	N	277880	500	100 억	35773	N	N	3	N	N
78	20240417	121008	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7190	80	2	1.13	71219160	9902	17.18	7060	7250	7060	9240	4980	7110	7192.40	0.18	1933	7383	7246	7133	6996	6883	7190	6940	101	2130	500	5110	10	1	20160832	1450	-35.25	1.83	12	0.05	-204.00	3920.00	17400	20230419	-58.68	7020	20240416	2.42	9390	-23.43	20240109	7020	2.42	20240416	17400	-58.68	20230419	7020	2.42	20240416	1.07	N	277880	500	100 억	35773	N	N	3	N	N
79	20240417	111011	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7160	50	2	0.70	62000100	8617	14.95	7060	7250	7060	9240	4980	7110	7195.09	0.18	1956	7383	7246	7133	6996	6883	7190	6940	101	2130	500	5110	10	1	20160832	1444	-35.10	1.83	12	0.04	-204.00	3920.00	17400	20230419	-58.85	7020	20240416	1.99	9390	-23.75	20240109	7020	1.99	20240416	17400	-58.85	20230419	7020	1.99	20240416	1.07	N	277880	500	100 억	35773	N	N	3	N	N
80	20240417	101002	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7190	80	2	1.13	44982640	6244	10.83	7060	7250	7060	9240	4980	7110	7204.14	0.18	2312	7383	7246	7133	6996	6883	7190	6940	101	2130	500	5110	10	1	20160832	1450	-35.25	1.83	12	0.03	-204.00	3920.00	17400	20230419	-58.68	7020	20240416	2.42	9390	-23.43	20240109	7020	2.42	20240416	17400	-58.68	20230419	7020	2.42	20240416	1.07	N	277880	500	100 억	35773	N	N	3	N	N
81	20240417	090959	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7210	100	2	1.41	3398840	476	0.83	7060	7210	7060	9240	4980	7110	7140.42	0.18	54	7383	7246	7133	6996	6883	7190	6940	101	2130	500	5110	10	1	20160832	1454	-35.34	1.84	12	0.00	-204.00	3920.00	17400	20230419	-58.56	7020	20240416	2.71	9390	-23.22	20240109	7020	2.71	20240416	17400	-58.56	20230419	7020	2.71	20240416	1.07	N	277880	500	100 억	35773	N	N	3	N	N
82	20240416	161003	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7110	-160	5	-2.20	408683640	57545	91.21	7180	7270	7020	9450	5090	7270	7101.59	0.22	-7691	7410	7340	7280	7210	7150	7375	7245	101	2180	500	5230	10	1	20160832	1433	-34.85	1.81	12	0.29	-204.00	3920.00	17400	20230419	-59.14	7020	20240416	1.28	9390	-24.28	20240109	7020	1.28	20240416	17400	-59.14	20230419	7020	1.28	20240416	1.15	N	277880	500	100 억	44464	N	N	3	N	N
83	20240416	151003	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7110	-160	5	-2.20	390207360	54954	87.10	7180	7270	7020	9450	5090	7270	7100.24	0.22	-6444	7410	7340	7280	7210	7150	7375	7245	101	2180	500	5230	10	1	20160832	1433	-34.85	1.81	12	0.27	-204.00	3920.00	17400	20230419	-59.14	7020	20240416	1.28	9390	-24.28	20240109	7020	1.28	20240416	17400	-59.14	20230419	7020	1.28	20240416	1.15	N	277880	500	100 억	44464	N	N	0	N	N
84	20240416	141003	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7050	-220	5	-3.03	335626130	47239	74.87	7180	7270	7040	9450	5090	7270	7104.42	0.22	-5956	7410	7340	7280	7210	7150	7375	7245	101	2180	500	5230	10	1	20160832	1421	-34.56	1.80	12	0.23	-204.00	3920.00	17400	20230419	-59.48	7040	20240416	0.14	9390	-24.92	20240109	7040	0.14	20240416	17400	-59.48	20230419	7040	0.14	20240416	1.15	N	277880	500	100 억	44464	N	N	0	N	N
85	20240416	131001	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7050	-220	5	-3.03	293241370	41224	65.34	7180	7270	7040	9450	5090	7270	7112.90	0.22	-3412	7410	7340	7280	7210	7150	7375	7245	101	2180	500	5230	10	1	20160832	1421	-34.56	1.80	12	0.20	-204.00	3920.00	17400	20230419	-59.48	7040	20240416	0.14	9390	-24.92	20240109	7040	0.14	20240416	17400	-59.48	20230419	7040	0.14	20240416	1.15	N	277880	500	100 억	44464	N	N	0	N	N
86	20240416	121003	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7100	-170	5	-2.34	251214130	35276	55.91	7180	7270	7040	9450	5090	7270	7120.87	0.22	-3380	7410	7340	7280	7210	7150	7375	7245	101	2180	500	5230	10	1	20160832	1431	-34.80	1.81	12	0.17	-204.00	3920.00	17400	20230419	-59.20	7040	20240416	0.85	9390	-24.39	20240109	7040	0.85	20240416	17400	-59.20	20230419	7040	0.85	20240416	1.15	N	277880	500	100 억	44464	N	N	0	N	N
87	20240416	110959	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7040	-230	5	-3.16	225062170	31574	50.04	7180	7270	7040	9450	5090	7270	7127.53	0.22	-4681	7410	7340	7280	7210	7150	7375	7245	101	2180	500	5230	10	1	20160832	1419	-34.51	1.80	12	0.16	-204.00	3920.00	17400	20230419	-59.54	7040	20240416	0.00	9390	-25.03	20240109	7040	0.00	20240416	17400	-59.54	20230419	7040	0.00	20240416	1.15	N	277880	500	100 억	44464	N	N	0	N	N
88	20240416	100951	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7150	-120	5	-1.65	137269480	19208	30.44	7180	7270	7090	9450	5090	7270	7145.68	0.22	-1479	7410	7340	7280	7210	7150	7375	7245	101	2180	500	5230	10	1	20160832	1441	-35.05	1.82	12	0.10	-204.00	3920.00	17400	20230419	-58.91	7090	20240416	0.85	9390	-23.86	20240109	7090	0.85	20240416	17400	-58.91	20230419	7090	0.85	20240416	1.15	N	277880	500	100 억	44464	N	N	0	N	N
89	20240416	090951	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7170	-100	5	-1.38	37749440	5268	8.35	7180	7270	7110	9450	5090	7270	7163.31	0.22	2237	7410	7340	7280	7210	7150	7375	7245	101	2180	500	5230	10	1	20160832	1446	-35.15	1.83	12	0.03	-204.00	3920.00	17400	20230419	-58.79	7110	20240416	0.84	9390	-23.64	20240109	7110	0.84	20240416	17400	-58.79	20230419	7110	0.84	20240416	1.15	N	277880	500	100 억	44464	N	N	0	N	N
90	20240415	160949	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7270	-150	5	-2.02	458573590	63071	89.18	7250	7350	7220	9640	5200	7420	7270.75	0.23	-926	7813	7616	7503	7306	7193	7560	7250	101	2220	500	5340	10	1	20160832	1466	-35.64	1.85	12	0.31	-204.00	3920.00	17400	20230419	-58.22	7220	20240415	0.69	9390	-22.58	20240109	7220	0.69	20240415	17400	-58.22	20230419	7220	0.69	20240415	1.19	N	277880	500	100 억	45391	N	N	0	N	N
91	20240415	150954	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7280	-140	5	-1.89	445950110	61335	86.73	7250	7350	7220	9640	5200	7420	7270.73	0.23	-668	7813	7616	7503	7306	7193	7560	7250	101	2220	500	5340	10	1	20160832	1468	-35.69	1.86	12	0.30	-204.00	3920.00	17400	20230419	-58.16	7220	20240415	0.83	9390	-22.47	20240109	7220	0.83	20240415	17400	-58.16	20230419	7220	0.83	20240415	1.19	N	277880	500	100 억	45391	N	N	0	N	N
92	20240415	140947	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7260	-160	5	-2.16	394397440	54229	76.68	7250	7350	7220	9640	5200	7420	7272.81	0.23	-1273	7813	7616	7503	7306	7193	7560	7250	101	2220	500	5340	10	1	20160832	1464	-35.59	1.85	12	0.27	-204.00	3920.00	17400	20230419	-58.28	7220	20240415	0.55	9390	-22.68	20240109	7220	0.55	20240415	17400	-58.28	20230419	7220	0.55	20240415	1.19	N	277880	500	100 억	45391	N	N	0	N	N
93	20240415	130937	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7270	-150	5	-2.02	340525440	46799	66.17	7250	7350	7220	9640	5200	7420	7276.34	0.23	-2796	7813	7616	7503	7306	7193	7560	7250	101	2220	500	5340	10	1	20160832	1466	-35.64	1.85	12	0.23	-204.00	3920.00	17400	20230419	-58.22	7220	20240415	0.69	9390	-22.58	20240109	7220	0.69	20240415	17400	-58.22	20230419	7220	0.69	20240415	1.19	N	277880	500	100 억	45391	N	N	0	N	N
94	20240415	120953	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7280	-140	5	-1.89	304581750	41845	59.17	7250	7350	7220	9640	5200	7420	7278.81	0.23	-3087	7813	7616	7503	7306	7193	7560	7250	101	2220	500	5340	10	1	20160832	1468	-35.69	1.86	12	0.21	-204.00	3920.00	17400	20230419	-58.16	7220	20240415	0.83	9390	-22.47	20240109	7220	0.83	20240415	17400	-58.16	20230419	7220	0.83	20240415	1.19	N	277880	500	100 억	45391	N	N	0	N	N
95	20240415	110951	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7250	-170	5	-2.29	207244520	28427	40.19	7250	7350	7220	9640	5200	7420	7290.41	0.23	-2649	7813	7616	7503	7306	7193	7560	7250	101	2220	500	5340	10	1	20160832	1462	-35.54	1.85	12	0.14	-204.00	3920.00	17400	20230419	-58.33	7220	20240415	0.42	9390	-22.79	20240109	7220	0.42	20240415	17400	-58.33	20230419	7220	0.42	20240415	1.19	N	277880	500	100 억	45391	N	N	0	N	N
96	20240415	100946	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7280	-140	5	-1.89	116601450	15966	22.58	7250	7350	7220	9640	5200	7420	7303.11	0.23	-2083	7813	7616	7503	7306	7193	7560	7250	101	2220	500	5340	10	1	20160832	1468	-35.69	1.86	12	0.08	-204.00	3920.00	17400	20230419	-58.16	7220	20240415	0.83	9390	-22.47	20240109	7220	0.83	20240415	17400	-58.16	20230419	7220	0.83	20240415	1.19	N	277880	500	100 억	45391	N	N	0	N	N
97	20240415	090954	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7300	-120	5	-1.62	45641790	6256	8.85	7250	7350	7220	9640	5200	7420	7295.68	0.23	-735	7813	7616	7503	7306	7193	7560	7250	101	2220	500	5340	10	1	20160832	1472	-35.78	1.86	12	0.03	-204.00	3920.00	17400	20230419	-58.05	7220	20240415	1.11	9390	-22.26	20240109	7220	1.11	20240415	17400	-58.05	20230419	7220	1.11	20240415	1.19	N	277880	500	100 억	45391	N	N	0	N	N
98	20240412	160945	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7420	-190	5	-2.50	526377890	69962	128.96	7620	7700	7390	9890	5330	7610	7524.04	0.24	-3762	7870	7740	7670	7540	7470	7705	7505	101	2280	500	5470	10	1	20160832	1496	-36.37	1.89	12	0.35	-204.00	3920.00	17400	20230419	-57.36	7300	20240408	1.64	9390	-20.98	20240109	7300	1.64	20240408	17400	-57.36	20230419	7300	1.64	20240408	1.20	N	277880	500	100 억	49153	N	N	1	N	N
99	20240412	150948	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7400	-210	5	-2.76	488442520	64855	119.55	7620	7700	7390	9890	5330	7610	7531.30	0.24	-1402	7870	7740	7670	7540	7470	7705	7505	101	2280	500	5470	10	1	20160832	1492	-36.27	1.89	12	0.32	-204.00	3920.00	17400	20230419	-57.47	7300	20240408	1.37	9390	-21.19	20240109	7300	1.37	20240408	17400	-57.47	20230419	7300	1.37	20240408	1.20	N	277880	500	100 억	49153	N	N	1	N	N
100	20240412	140944	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7540	-70	5	-0.92	340235290	44940	82.84	7620	7700	7500	9890	5330	7610	7570.88	0.24	-2592	7870	7740	7670	7540	7470	7705	7505	101	2280	500	5470	10	1	20160832	1520	-36.96	1.92	12	0.22	-204.00	3920.00	17400	20230419	-56.67	7300	20240408	3.29	9390	-19.70	20240109	7300	3.29	20240408	17400	-56.67	20230419	7300	3.29	20240408	1.20	N	277880	500	100 억	49153	N	N	1	N	N
101	20240412	130934	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7610	0	3	0.00	267884700	35333	65.13	7620	7700	7500	9890	5330	7610	7581.71	0.24	-3208	7870	7740	7670	7540	7470	7705	7505	101	2280	500	5470	10	1	20160832	1534	-37.30	1.94	12	0.18	-204.00	3920.00	17400	20230419	-56.26	7300	20240408	4.25	9390	-18.96	20240109	7300	4.25	20240408	17400	-56.26	20230419	7300	4.25	20240408	1.20	N	277880	500	100 억	49153	N	N	1	N	N
102	20240412	120939	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7630	20	2	0.26	252176250	33265	61.32	7620	7700	7500	9890	5330	7610	7580.83	0.24	-1807	7870	7740	7670	7540	7470	7705	7505	101	2280	500	5470	10	1	20160832	1538	-37.40	1.95	12	0.16	-204.00	3920.00	17400	20230419	-56.15	7300	20240408	4.52	9390	-18.74	20240109	7300	4.52	20240408	17400	-56.15	20230419	7300	4.52	20240408	1.20	N	277880	500	100 억	49153	N	N	1	N	N
103	20240412	110939	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7600	-10	5	-0.13	170878570	22657	41.76	7620	7630	7500	9890	5330	7610	7541.98	0.24	-2282	7870	7740	7670	7540	7470	7705	7505	101	2280	500	5470	10	1	20160832	1532	-37.25	1.94	12	0.11	-204.00	3920.00	17400	20230419	-56.32	7300	20240408	4.11	9390	-19.06	20240109	7300	4.11	20240408	17400	-56.32	20230419	7300	4.11	20240408	1.20	N	277880	500	100 억	49153	N	N	1	N	N
104	20240412	100940	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7560	-50	5	-0.66	97818480	12964	23.90	7620	7630	7500	9890	5330	7610	7545.39	0.24	433	7870	7740	7670	7540	7470	7705	7505	101	2280	500	5470	10	1	20160832	1524	-37.06	1.93	12	0.06	-204.00	3920.00	17400	20230419	-56.55	7300	20240408	3.56	9390	-19.49	20240109	7300	3.56	20240408	17400	-56.55	20230419	7300	3.56	20240408	1.20	N	277880	500	100 억	49153	N	N	1	N	N
105	20240412	090941	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7630	20	2	0.26	21562450	2834	5.22	7620	7630	7550	9890	5330	7610	7608.49	0.24	-772	7870	7740	7670	7540	7470	7705	7505	101	2280	500	5470	10	1	20160832	1538	-37.40	1.95	12	0.01	-204.00	3920.00	17400	20230419	-56.15	7300	20240408	4.52	9390	-18.74	20240109	7300	4.52	20240408	17400	-56.15	20230419	7300	4.52	20240408	1.20	N	277880	500	100 억	49153	N	N	1	N	N
106	20240411	160936	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7610	-250	5	-3.18	414308140	54251	126.15	7800	7800	7600	10210	5510	7860	7636.88	0.25	43	8046	7952	7886	7792	7726	8000	7840	101	2350	500	5650	10	1	20160832	1534	-37.30	1.94	12	0.27	-204.00	3920.00	17400	20230419	-56.26	7300	20240408	4.25	9390	-18.96	20240109	7300	4.25	20240408	17400	-56.26	20230419	7300	4.25	20240408	1.24	N	277880	500	100 억	50130	N	N	1	N	N
107	20240411	150941	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7640	-220	5	-2.80	348288850	45573	105.97	7800	7800	7600	10210	5510	7860	7642.44	0.25	732	8046	7952	7886	7792	7726	8000	7840	101	2350	500	5650	10	1	20160832	1540	-37.45	1.95	12	0.23	-204.00	3920.00	17400	20230419	-56.09	7300	20240408	4.66	9390	-18.64	20240109	7300	4.66	20240408	17400	-56.09	20230419	7300	4.66	20240408	1.24	N	277880	500	100 억	50130	N	N	516	N	N
108	20240411	140939	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7610	-250	5	-3.18	309111780	40445	94.05	7800	7800	7600	10210	5510	7860	7642.77	0.25	1670	8046	7952	7886	7792	7726	8000	7840	101	2350	500	5650	10	1	20160832	1534	-37.30	1.94	12	0.20	-204.00	3920.00	17400	20230419	-56.26	7300	20240408	4.25	9390	-18.96	20240109	7300	4.25	20240408	17400	-56.26	20230419	7300	4.25	20240408	1.24	N	277880	500	100 억	50130	N	N	516	N	N
109	20240411	130926	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7670	-190	5	-2.42	218566320	28550	66.39	7800	7800	7600	10210	5510	7860	7655.56	0.25	1931	8046	7952	7886	7792	7726	8000	7840	101	2350	500	5650	10	1	20160832	1546	-37.60	1.96	12	0.14	-204.00	3920.00	17400	20230419	-55.92	7300	20240408	5.07	9390	-18.32	20240109	7300	5.07	20240408	17400	-55.92	20230419	7300	5.07	20240408	1.24	N	277880	500	100 억	50130	N	N	516	N	N
110	20240411	120940	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7650	-210	5	-2.67	203993610	26645	61.96	7800	7800	7600	10210	5510	7860	7655.98	0.25	2006	8046	7952	7886	7792	7726	8000	7840	101	2350	500	5650	10	1	20160832	1542	-37.50	1.95	12	0.13	-204.00	3920.00	17400	20230419	-56.03	7300	20240408	4.79	9390	-18.53	20240109	7300	4.79	20240408	17400	-56.03	20230419	7300	4.79	20240408	1.24	N	277880	500	100 억	50130	N	N	516	N	N
111	20240411	110931	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7690	-170	5	-2.16	175761740	22960	53.39	7800	7800	7600	10210	5510	7860	7655.13	0.25	3015	8046	7952	7886	7792	7726	8000	7840	101	2350	500	5650	10	1	20160832	1550	-37.70	1.96	12	0.11	-204.00	3920.00	17400	20230419	-55.80	7300	20240408	5.34	9390	-18.10	20240109	7300	5.34	20240408	17400	-55.80	20230419	7300	5.34	20240408	1.24	N	277880	500	100 억	50130	N	N	516	N	N
112	20240411	100938	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7640	-220	5	-2.80	110927730	14468	33.64	7800	7800	7610	10210	5510	7860	7667.11	0.25	2153	8046	7952	7886	7792	7726	8000	7840	101	2350	500	5650	10	1	20160832	1540	-37.45	1.95	12	0.07	-204.00	3920.00	17400	20230419	-56.09	7300	20240408	4.66	9390	-18.64	20240109	7300	4.66	20240408	17400	-56.09	20230419	7300	4.66	20240408	1.24	N	277880	500	100 억	50130	N	N	516	N	N
113	20240411	090937	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7670	-190	5	-2.42	54477700	7093	16.49	7800	7800	7650	10210	5510	7860	7680.49	0.25	2779	8046	7952	7886	7792	7726	8000	7840	101	2350	500	5650	10	1	20160832	1546	-37.60	1.96	12	0.04	-204.00	3920.00	17400	20230419	-55.92	7300	20240408	5.07	9390	-18.32	20240109	7300	5.07	20240408	17400	-55.92	20230419	7300	5.07	20240408	1.24	N	277880	500	100 억	50130	N	N	516	N	N
114	20240409	160920	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7860	30	2	0.38	339102590	42976	18.76	7830	7980	7820	10170	5490	7830	7890.55	0.27	-4756	9170	8500	7900	7230	6630	8835	7565	101	2340	500	5630	10	1	20160832	1585	-38.53	2.01	12	0.21	-204.00	3920.00	17400	20230419	-54.83	7300	20240408	7.67	9390	-16.29	20240109	7300	7.67	20240408	17400	-54.83	20230419	7300	7.67	20240408	1.26	N	277880	500	100 억	55155	N	N	516	N	N
115	20240409	150926	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7880	50	2	0.64	299902660	37989	16.59	7830	7980	7820	10170	5490	7830	7894.47	0.27	-4500	9170	8500	7900	7230	6630	8835	7565	101	2340	500	5630	10	1	20160832	1589	-38.63	2.01	12	0.19	-204.00	3920.00	17400	20230419	-54.71	7300	20240408	7.95	9390	-16.08	20240109	7300	7.95	20240408	17400	-54.71	20230419	7300	7.95	20240408	1.26	N	277880	500	100 억	55155	N	N	0	N	N
116	20240409	140930	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7900	70	2	0.89	284779360	36069	15.75	7830	7980	7820	10170	5490	7830	7895.41	0.27	-4617	9170	8500	7900	7230	6630	8835	7565	101	2340	500	5630	10	1	20160832	1593	-38.73	2.02	12	0.18	-204.00	3920.00	17400	20230419	-54.60	7300	20240408	8.22	9390	-15.87	20240109	7300	8.22	20240408	17400	-54.60	20230419	7300	8.22	20240408	1.26	N	277880	500	100 억	55155	N	N	0	N	N
117	20240409	130924	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7850	20	2	0.26	231610460	29318	12.80	7830	7980	7820	10170	5490	7830	7899.95	0.27	-4171	9170	8500	7900	7230	6630	8835	7565	101	2340	500	5630	10	1	20160832	1583	-38.48	2.00	12	0.15	-204.00	3920.00	17400	20230419	-54.89	7300	20240408	7.53	9390	-16.40	20240109	7300	7.53	20240408	17400	-54.89	20230419	7300	7.53	20240408	1.26	N	277880	500	100 억	55155	N	N	0	N	N
118	20240409	120928	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7900	70	2	0.89	209298410	26479	11.56	7830	7980	7820	10170	5490	7830	7904.33	0.27	-4877	9170	8500	7900	7230	6630	8835	7565	101	2340	500	5630	10	1	20160832	1593	-38.73	2.02	12	0.13	-204.00	3920.00	17400	20230419	-54.60	7300	20240408	8.22	9390	-15.87	20240109	7300	8.22	20240408	17400	-54.60	20230419	7300	8.22	20240408	1.26	N	277880	500	100 억	55155	N	N	0	N	N
119	20240409	110925	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7850	20	2	0.26	192513490	24353	10.63	7830	7980	7820	10170	5490	7830	7905.13	0.27	-4765	9170	8500	7900	7230	6630	8835	7565	101	2340	500	5630	10	1	20160832	1583	-38.48	2.00	12	0.12	-204.00	3920.00	17400	20230419	-54.89	7300	20240408	7.53	9390	-16.40	20240109	7300	7.53	20240408	17400	-54.89	20230419	7300	7.53	20240408	1.26	N	277880	500	100 억	55155	N	N	0	N	N
120	20240409	100919	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7940	110	2	1.40	103178140	13017	5.68	7830	7980	7830	10170	5490	7830	7926.44	0.27	-796	9170	8500	7900	7230	6630	8835	7565	101	2340	500	5630	10	1	20160832	1601	-38.92	2.03	12	0.06	-204.00	3920.00	17400	20230419	-54.37	7300	20240408	8.77	9390	-15.44	20240109	7300	8.77	20240408	17400	-54.37	20230419	7300	8.77	20240408	1.26	N	277880	500	100 억	55155	N	N	0	N	N
121	20240409	090937	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7860	30	2	0.38	15606910	1988	0.87	7830	7900	7830	10170	5490	7830	7850.59	0.27	13	9170	8500	7900	7230	6630	8835	7565	101	2340	500	5630	10	1	20160832	1585	-38.53	2.01	12	0.01	-204.00	3920.00	17400	20230419	-54.83	7300	20240408	7.67	9390	-16.29	20240109	7300	7.67	20240408	17400	-54.83	20230419	7300	7.67	20240408	1.26	N	277880	500	100 억	55155	N	N	0	N	N
122	20240408	160919	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7830	0	3	0.00	1765429920	228607	205.74	7800	8570	7300	10170	5490	7830	7722.55	0.43	-26905	8110	7970	7880	7740	7650	7925	7695	101	2340	500	5630	10	1	20160832	1579	-38.38	2.00	12	1.13	-204.00	3920.00	17400	20230419	-55.00	7300	20240408	7.26	9390	-16.61	20240109	7300	7.26	20240408	17400	-55.00	20230419	7300	7.26	20240408	1.28	N	277880	500	100 억	86336	N	N	0	N	N
123	20240408	150926	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7870	40	2	0.51	1718722370	222648	200.38	7800	8570	7300	10170	5490	7830	7719.46	0.43	-26512	8110	7970	7880	7740	7650	7925	7695	101	2340	500	5630	10	1	20160832	1587	-38.58	2.01	12	1.10	-204.00	3920.00	17400	20230419	-54.77	7300	20240408	7.81	9390	-16.19	20240109	7300	7.81	20240408	17400	-54.77	20230419	7300	7.81	20240408	1.28	N	277880	500	100 억	86336	N	N	0	N	N
124	20240408	140925	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7940	110	2	1.40	1625312750	210718	189.64	7800	8570	7300	10170	5490	7830	7713.21	0.43	-25642	8110	7970	7880	7740	7650	7925	7695	101	2340	500	5630	10	1	20160832	1601	-38.92	2.03	12	1.05	-204.00	3920.00	17400	20230419	-54.37	7300	20240408	8.77	9390	-15.44	20240109	7300	8.77	20240408	17400	-54.37	20230419	7300	8.77	20240408	1.28	N	277880	500	100 억	86336	N	N	0	N	N
125	20240408	130920	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7760	-70	5	-0.89	993211310	132601	119.34	7800	7800	7300	10170	5490	7830	7490.22	0.43	-21281	8110	7970	7880	7740	7650	7925	7695	101	2340	500	5630	10	1	20160832	1564	-38.04	1.98	12	0.66	-204.00	3920.00	17400	20230419	-55.40	7300	20240408	6.30	9390	-17.36	20240109	7300	6.30	20240408	17400	-55.40	20230419	7300	6.30	20240408	1.28	N	277880	500	100 억	86336	N	N	0	N	N
126	20240408	120926	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7740	-90	5	-1.15	927792370	124115	111.70	7800	7800	7300	10170	5490	7830	7475.26	0.43	-18763	8110	7970	7880	7740	7650	7925	7695	101	2340	500	5630	10	1	20160832	1560	-37.94	1.97	12	0.62	-204.00	3920.00	17400	20230419	-55.52	7300	20240408	6.03	9390	-17.57	20240109	7300	6.03	20240408	17400	-55.52	20230419	7300	6.03	20240408	1.28	N	277880	500	100 억	86336	N	N	0	N	N
127	20240408	110928	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7680	-150	5	-1.92	893550870	119664	107.69	7800	7800	7300	10170	5490	7830	7467.17	0.43	-18136	8110	7970	7880	7740	7650	7925	7695	101	2340	500	5630	10	1	20160832	1548	-37.65	1.96	12	0.59	-204.00	3920.00	17400	20230419	-55.86	7300	20240408	5.21	9390	-18.21	20240109	7300	5.21	20240408	17400	-55.86	20230419	7300	5.21	20240408	1.28	N	277880	500	100 억	86336	N	N	0	N	N
128	20240408	100916	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7390	-440	5	-5.62	562769710	75422	67.88	7800	7800	7300	10170	5490	7830	7461.61	0.43	-11731	8110	7970	7880	7740	7650	7925	7695	101	2340	500	5630	10	1	20160832	1490	-36.23	1.89	12	0.37	-204.00	3920.00	17400	20230419	-57.53	7300	20240408	1.23	9390	-21.30	20240109	7300	1.23	20240408	17400	-57.53	20230419	7300	1.23	20240408	1.28	N	277880	500	100 억	86336	N	N	0	N	N
129	20240408	090926	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7650	-180	5	-2.30	101790140	13329	12.00	7800	7800	7550	10170	5490	7830	7636.74	0.43	-2318	8110	7970	7880	7740	7650	7925	7695	101	2340	500	5630	10	1	20160832	1542	-37.50	1.95	12	0.07	-204.00	3920.00	17400	20230419	-56.03	7550	20240408	1.32	9390	-18.53	20240109	7550	1.32	20240408	17400	-56.03	20230419	7550	1.32	20240408	1.28	N	277880	500	100 억	86336	N	N	0	N	N
130	20240405	160923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7830	-210	5	-2.61	853277560	108301	150.13	7990	8020	7790	10450	5630	8040	7878.78	0.46	-7162	8313	8176	8063	7926	7813	8165	7915	101	2410	500	5780	10	1	20160832	1579	-38.38	2.00	12	0.54	-204.00	3920.00	17400	20230419	-55.00	7780	20240201	0.64	9390	-16.61	20240109	7780	0.64	20240201	17400	-55.00	20230419	7780	0.64	20240201	1.33	N	277880	500	100 억	93498	N	N	0	N	N
131	20240405	150918	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7850	-190	5	-2.36	828164820	105096	145.69	7990	8020	7790	10450	5630	8040	7880.07	0.46	-6170	8313	8176	8063	7926	7813	8165	7915	101	2410	500	5780	10	1	20160832	1583	-38.48	2.00	12	0.52	-204.00	3920.00	17400	20230419	-54.89	7780	20240201	0.90	9390	-16.40	20240109	7780	0.90	20240201	17400	-54.89	20230419	7780	0.90	20240201	1.33	N	277880	500	100 억	93498	N	N	0	N	N
132	20240405	140918	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7830	-210	5	-2.61	626958140	79342	109.99	7990	8020	7800	10450	5630	8040	7901.96	0.46	-3898	8313	8176	8063	7926	7813	8165	7915	101	2410	500	5780	10	1	20160832	1579	-38.38	2.00	12	0.39	-204.00	3920.00	17400	20230419	-55.00	7780	20240201	0.64	9390	-16.61	20240109	7780	0.64	20240201	17400	-55.00	20230419	7780	0.64	20240201	1.33	N	277880	500	100 억	93498	N	N	0	N	N
133	20240405	130915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7820	-220	5	-2.74	545552150	68955	95.59	7990	8020	7800	10450	5630	8040	7911.70	0.46	-4	8313	8176	8063	7926	7813	8165	7915	101	2410	500	5780	10	1	20160832	1577	-38.33	1.99	12	0.34	-204.00	3920.00	17400	20230419	-55.06	7780	20240201	0.51	9390	-16.72	20240109	7780	0.51	20240201	17400	-55.06	20230419	7780	0.51	20240201	1.33	N	277880	500	100 억	93498	N	N	0	N	N
134	20240405	120918	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7910	-130	5	-1.62	396477630	50010	69.33	7990	8020	7890	10450	5630	8040	7927.96	0.46	639	8313	8176	8063	7926	7813	8165	7915	101	2410	500	5780	10	1	20160832	1595	-38.77	2.02	12	0.25	-204.00	3920.00	17400	20230419	-54.54	7780	20240201	1.67	9390	-15.76	20240109	7780	1.67	20240201	17400	-54.54	20230419	7780	1.67	20240201	1.33	N	277880	500	100 억	93498	N	N	0	N	N
135	20240405	110924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7920	-120	5	-1.49	258360630	32543	45.11	7990	8020	7900	10450	5630	8040	7939.04	0.46	1471	8313	8176	8063	7926	7813	8165	7915	101	2410	500	5780	10	1	20160832	1597	-38.82	2.02	12	0.16	-204.00	3920.00	17400	20230419	-54.48	7780	20240201	1.80	9390	-15.65	20240109	7780	1.80	20240201	17400	-54.48	20230419	7780	1.80	20240201	1.33	N	277880	500	100 억	93498	N	N	0	N	N
136	20240405	100803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7910	-130	5	-1.62	216587180	27269	37.80	7990	8020	7900	10450	5630	8040	7942.60	0.46	1800	8313	8176	8063	7926	7813	8165	7915	101	2410	500	5780	10	1	20160832	1595	-38.77	2.02	12	0.14	-204.00	3920.00	17400	20230419	-54.54	7780	20240201	1.67	9390	-15.76	20240109	7780	1.67	20240201	17400	-54.54	20230419	7780	1.67	20240201	1.33	N	277880	500	100 억	93498	N	N	0	N	N
137	20240405	090906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7980	-60	5	-0.75	44206180	5551	7.70	7990	8000	7930	10450	5630	8040	7963.57	0.46	30	8313	8176	8063	7926	7813	8165	7915	101	2410	500	5780	10	1	20160832	1609	-39.12	2.04	12	0.03	-204.00	3920.00	17400	20230419	-54.14	7780	20240201	2.57	9390	-15.02	20240109	7780	2.57	20240201	17400	-54.14	20230419	7780	2.57	20240201	1.33	N	277880	500	100 억	93498	N	N	0	N	N
138	20240404	160904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	577815870	72011	72.70	8040	8200	7950	10450	5630	8040	8023.99	0.55	-16803	8246	8142	8086	7982	7926	8195	8035	101	2410	500	5780	10	1	20160832	1621	-39.41	2.05	12	0.36	-204.00	3920.00	17400	20230419	-53.79	7780	20240201	3.34	9390	-14.38	20240109	7780	3.34	20240201	17400	-53.79	20230419	7780	3.34	20240201	1.33	N	277880	500	100 억	110301	N	N	0	N	N
139	20240404	150903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8020	-20	5	-0.25	552081710	68797	69.45	8040	8200	7950	10450	5630	8040	8024.79	0.55	-16501	8246	8142	8086	7982	7926	8195	8035	101	2410	500	5780	10	1	20160832	1617	-39.31	2.05	12	0.34	-204.00	3920.00	17400	20230419	-53.91	7780	20240201	3.08	9390	-14.59	20240109	7780	3.08	20240201	17400	-53.91	20230419	7780	3.08	20240201	1.33	N	277880	500	100 억	110301	N	N	0	N	N
140	20240404	140907	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8000	-40	5	-0.50	505809430	63020	63.62	8040	8200	7950	10450	5630	8040	8026.17	0.55	-16128	8246	8142	8086	7982	7926	8195	8035	101	2410	500	5780	10	1	20160832	1613	-39.22	2.04	12	0.31	-204.00	3920.00	17400	20230419	-54.02	7780	20240201	2.83	9390	-14.80	20240109	7780	2.83	20240201	17400	-54.02	20230419	7780	2.83	20240201	1.33	N	277880	500	100 억	110301	N	N	0	N	N
141	20240404	130857	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7980	-60	5	-0.75	472440510	58843	59.40	8040	8200	7950	10450	5630	8040	8028.83	0.55	-15923	8246	8142	8086	7982	7926	8195	8035	101	2410	500	5780	10	1	20160832	1609	-39.12	2.04	12	0.29	-204.00	3920.00	17400	20230419	-54.14	7780	20240201	2.57	9390	-15.02	20240109	7780	2.57	20240201	17400	-54.14	20230419	7780	2.57	20240201	1.33	N	277880	500	100 억	110301	N	N	0	N	N
142	20240404	120903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8000	-40	5	-0.50	365113520	45401	45.83	8040	8200	8000	10450	5630	8040	8041.97	0.55	-12647	8246	8142	8086	7982	7926	8195	8035	101	2410	500	5780	10	1	20160832	1613	-39.22	2.04	12	0.23	-204.00	3920.00	17400	20230419	-54.02	7780	20240201	2.83	9390	-14.80	20240109	7780	2.83	20240201	17400	-54.02	20230419	7780	2.83	20240201	1.33	N	277880	500	100 억	110301	N	N	0	N	N
143	20240404	110905	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8110	70	2	0.87	279076190	34701	35.03	8040	8200	8000	10450	5630	8040	8042.31	0.55	-6835	8246	8142	8086	7982	7926	8195	8035	101	2410	500	5780	10	1	20160832	1635	-39.75	2.07	12	0.17	-204.00	3920.00	17400	20230419	-53.39	7780	20240201	4.24	9390	-13.63	20240109	7780	4.24	20240201	17400	-53.39	20230419	7780	4.24	20240201	1.33	N	277880	500	100 억	110301	N	N	0	N	N
144	20240404	100903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8030	-10	5	-0.12	163033470	20237	20.43	8040	8200	8030	10450	5630	8040	8056.21	0.55	-6888	8246	8142	8086	7982	7926	8195	8035	101	2410	500	5780	10	1	20160832	1619	-39.36	2.05	12	0.10	-204.00	3920.00	17400	20230419	-53.85	7780	20240201	3.21	9390	-14.48	20240109	7780	3.21	20240201	17400	-53.85	20230419	7780	3.21	20240201	1.33	N	277880	500	100 억	110301	N	N	0	N	N
145	20240404	090905	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8100	60	2	0.75	20465240	2539	2.56	8040	8200	8040	10450	5630	8040	8060.35	0.55	-437	8246	8142	8086	7982	7926	8195	8035	101	2410	500	5780	10	1	20160832	1633	-39.71	2.07	12	0.01	-204.00	3920.00	17400	20230419	-53.45	7780	20240201	4.11	9390	-13.74	20240109	7780	4.11	20240201	17400	-53.45	20230419	7780	4.11	20240201	1.33	N	277880	500	100 억	110301	N	N	0	N	N
146	20240403	160902	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	-190	5	-2.31	797935860	98890	140.89	8030	8190	8030	10690	5770	8230	8068.94	0.57	-3351	8543	8386	8293	8136	8043	8340	8090	101	2460	500	5920	10	1	20160832	1621	-39.41	2.05	12	0.49	-204.00	3920.00	17400	20230419	-53.79	7780	20240201	3.34	9390	-14.38	20240109	7780	3.34	20240201	17400	-53.79	20230419	7780	3.34	20240201	1.33	N	277880	500	100 억	114068	N	N	1	N	N
147	20240403	150901	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8050	-180	5	-2.19	764105410	94684	134.90	8030	8190	8030	10690	5770	8230	8070.06	0.57	-2447	8543	8386	8293	8136	8043	8340	8090	101	2460	500	5920	10	1	20160832	1623	-39.46	2.05	12	0.47	-204.00	3920.00	17400	20230419	-53.74	7780	20240201	3.47	9390	-14.27	20240109	7780	3.47	20240201	17400	-53.74	20230419	7780	3.47	20240201	1.33	N	277880	500	100 억	114068	N	N	1	N	N
148	20240403	140852	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8110	-120	5	-1.46	659708800	81730	116.44	8030	8190	8030	10690	5770	8230	8071.81	0.57	-3562	8543	8386	8293	8136	8043	8340	8090	101	2460	500	5920	10	1	20160832	1635	-39.75	2.07	12	0.41	-204.00	3920.00	17400	20230419	-53.39	7780	20240201	4.24	9390	-13.63	20240109	7780	4.24	20240201	17400	-53.39	20230419	7780	4.24	20240201	1.33	N	277880	500	100 억	114068	N	N	1	N	N
149	20240403	130857	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8130	-100	5	-1.22	577494810	71579	101.98	8030	8190	8030	10690	5770	8230	8067.94	0.57	-2423	8543	8386	8293	8136	8043	8340	8090	101	2460	500	5920	10	1	20160832	1639	-39.85	2.07	12	0.36	-204.00	3920.00	17400	20230419	-53.28	7780	20240201	4.50	9390	-13.42	20240109	7780	4.50	20240201	17400	-53.28	20230419	7780	4.50	20240201	1.33	N	277880	500	100 억	114068	N	N	1	N	N
150	20240403	120851	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8070	-160	5	-1.94	511783380	63486	90.45	8030	8190	8030	10690	5770	8230	8061.36	0.57	4048	8543	8386	8293	8136	8043	8340	8090	101	2460	500	5920	10	1	20160832	1627	-39.56	2.06	12	0.31	-204.00	3920.00	17400	20230419	-53.62	7780	20240201	3.73	9390	-14.06	20240109	7780	3.73	20240201	17400	-53.62	20230419	7780	3.73	20240201	1.33	N	277880	500	100 억	114068	N	N	1	N	N
151	20240403	110858	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8060	-170	5	-2.07	399569670	49558	70.61	8030	8190	8030	10690	5770	8230	8062.67	0.57	1864	8543	8386	8293	8136	8043	8340	8090	101	2460	500	5920	10	1	20160832	1625	-39.51	2.06	12	0.25	-204.00	3920.00	17400	20230419	-53.68	7780	20240201	3.60	9390	-14.16	20240109	7780	3.60	20240201	17400	-53.68	20230419	7780	3.60	20240201	1.33	N	277880	500	100 억	114068	N	N	1	N	N
152	20240403	100857	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8110	-120	5	-1.46	325705120	40424	57.59	8030	8190	8030	10690	5770	8230	8057.22	0.57	2382	8543	8386	8293	8136	8043	8340	8090	101	2460	500	5920	10	1	20160832	1635	-39.75	2.07	12	0.20	-204.00	3920.00	17400	20230419	-53.39	7780	20240201	4.24	9390	-13.63	20240109	7780	4.24	20240201	17400	-53.39	20230419	7780	4.24	20240201	1.33	N	277880	500	100 억	114068	N	N	1	N	N
153	20240403	090858	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8080	-150	5	-1.82	95650150	11873	16.92	8030	8190	8030	10690	5770	8230	8056.11	0.57	2601	8543	8386	8293	8136	8043	8340	8090	101	2460	500	5920	10	1	20160832	1629	-39.61	2.06	12	0.06	-204.00	3920.00	17400	20230419	-53.56	7780	20240201	3.86	9390	-13.95	20240109	7780	3.86	20240201	17400	-53.56	20230419	7780	3.86	20240201	1.33	N	277880	500	100 억	114068	N	N	1	N	N
154	20240402	160845	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8230	-270	5	-3.18	579130690	70085	98.56	8450	8450	8200	11050	5950	8500	8263.27	0.65	-15866	8820	8660	8510	8350	8200	8585	8275	101	2550	500	6120	10	1	20160832	1659	-40.34	2.10	12	0.35	-204.00	3920.00	17400	20230419	-52.70	7780	20240201	5.78	9390	-12.35	20240109	7780	5.78	20240201	17400	-52.70	20230419	7780	5.78	20240201	1.34	N	277880	500	100 억	130434	N	N	1	N	N
155	20240402	150852	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8290	-210	5	-2.47	554090620	67049	94.29	8450	8450	8200	11050	5950	8500	8263.97	0.65	-13970	8820	8660	8510	8350	8200	8585	8275	101	2550	500	6120	10	1	20160832	1671	-40.64	2.11	12	0.33	-204.00	3920.00	17400	20230419	-52.36	7780	20240201	6.56	9390	-11.71	20240109	7780	6.56	20240201	17400	-52.36	20230419	7780	6.56	20240201	1.34	N	277880	500	100 억	130434	N	N	0	N	N
156	20240402	140855	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8220	-280	5	-3.29	467621820	56527	79.49	8450	8450	8200	11050	5950	8500	8272.54	0.65	-12763	8820	8660	8510	8350	8200	8585	8275	101	2550	500	6120	10	1	20160832	1657	-40.29	2.10	12	0.28	-204.00	3920.00	17400	20230419	-52.76	7780	20240201	5.66	9390	-12.46	20240109	7780	5.66	20240201	17400	-52.76	20230419	7780	5.66	20240201	1.34	N	277880	500	100 억	130434	N	N	0	N	N
157	20240402	130842	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8270	-230	5	-2.71	413264910	49949	70.24	8450	8450	8200	11050	5950	8500	8273.74	0.65	-12190	8820	8660	8510	8350	8200	8585	8275	101	2550	500	6120	10	1	20160832	1667	-40.54	2.11	12	0.25	-204.00	3920.00	17400	20230419	-52.47	7780	20240201	6.30	9390	-11.93	20240109	7780	6.30	20240201	17400	-52.47	20230419	7780	6.30	20240201	1.34	N	277880	500	100 억	130434	N	N	0	N	N
158	20240402	120840	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8240	-260	5	-3.06	360975200	43593	61.31	8450	8450	8200	11050	5950	8500	8280.58	0.65	-10733	8820	8660	8510	8350	8200	8585	8275	101	2550	500	6120	10	1	20160832	1661	-40.39	2.10	12	0.22	-204.00	3920.00	17400	20230419	-52.64	7780	20240201	5.91	9390	-12.25	20240109	7780	5.91	20240201	17400	-52.64	20230419	7780	5.91	20240201	1.34	N	277880	500	100 억	130434	N	N	0	N	N
159	20240402	110843	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8240	-260	5	-3.06	280846550	33851	47.61	8450	8450	8230	11050	5950	8500	8296.55	0.65	-9758	8820	8660	8510	8350	8200	8585	8275	101	2550	500	6120	10	1	20160832	1661	-40.39	2.10	12	0.17	-204.00	3920.00	17400	20230419	-52.64	7780	20240201	5.91	9390	-12.25	20240109	7780	5.91	20240201	17400	-52.64	20230419	7780	5.91	20240201	1.34	N	277880	500	100 억	130434	N	N	0	N	N
160	20240402	100845	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8260	-240	5	-2.82	192480310	23147	32.55	8450	8450	8260	11050	5950	8500	8315.56	0.65	-6758	8820	8660	8510	8350	8200	8585	8275	101	2550	500	6120	10	1	20160832	1665	-40.49	2.11	12	0.11	-204.00	3920.00	17400	20230419	-52.53	7780	20240201	6.17	9390	-12.03	20240109	7780	6.17	20240201	17400	-52.53	20230419	7780	6.17	20240201	1.34	N	277880	500	100 억	130434	N	N	0	N	N
161	20240402	090843	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8330	-170	5	-2.00	46522770	5545	7.80	8450	8450	8330	11050	5950	8500	8390.04	0.65	-2466	8820	8660	8510	8350	8200	8585	8275	101	2550	500	6120	10	1	20160832	1679	-40.83	2.12	12	0.03	-204.00	3920.00	17400	20230419	-52.13	7780	20240201	7.07	9390	-11.29	20240109	7780	7.07	20240201	17400	-52.13	20230419	7780	7.07	20240201	1.34	N	277880	500	100 억	130434	N	N	0	N	N
162	20240401	160842	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8500	-120	5	-1.39	597556680	70670	42.26	8670	8670	8360	11200	6040	8620	8455.51	0.74	-17810	8953	8786	8483	8316	8013	8870	8400	101	2580	500	6200	10	1	20160832	1714	-41.67	2.17	12	0.35	-204.00	3920.00	17400	20230419	-51.15	7780	20240201	9.25	9390	-9.48	20240109	7780	9.25	20240201	17400	-51.15	20230419	7780	9.25	20240201	1.36	N	277880	500	100 억	148378	N	N	0	N	N
163	20240401	150843	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8440	-180	5	-2.09	580447500	68650	41.05	8670	8670	8360	11200	6040	8620	8455.17	0.74	-16375	8953	8786	8483	8316	8013	8870	8400	101	2580	500	6200	10	1	20160832	1702	-41.37	2.15	12	0.34	-204.00	3920.00	17400	20230419	-51.49	7780	20240201	8.48	9390	-10.12	20240109	7780	8.48	20240201	17400	-51.49	20230419	7780	8.48	20240201	1.36	N	277880	500	100 억	148378	N	N	0	N	N
164	20240401	140839	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8410	-210	5	-2.44	532197750	62918	37.62	8670	8670	8360	11200	6040	8620	8458.59	0.74	-14107	8953	8786	8483	8316	8013	8870	8400	101	2580	500	6200	10	1	20160832	1696	-41.23	2.15	12	0.31	-204.00	3920.00	17400	20230419	-51.67	7780	20240201	8.10	9390	-10.44	20240109	7780	8.10	20240201	17400	-51.67	20230419	7780	8.10	20240201	1.36	N	277880	500	100 억	148378	N	N	0	N	N
165	20240401	130835	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8410	-210	5	-2.44	498075470	58863	35.20	8670	8670	8360	11200	6040	8620	8461.61	0.74	-10659	8953	8786	8483	8316	8013	8870	8400	101	2580	500	6200	10	1	20160832	1696	-41.23	2.15	12	0.29	-204.00	3920.00	17400	20230419	-51.67	7780	20240201	8.10	9390	-10.44	20240109	7780	8.10	20240201	17400	-51.67	20230419	7780	8.10	20240201	1.36	N	277880	500	100 억	148378	N	N	0	N	N
166	20240401	120843	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8370	-250	5	-2.90	455523600	53792	32.16	8670	8670	8360	11200	6040	8620	8468.24	0.74	-10576	8953	8786	8483	8316	8013	8870	8400	101	2580	500	6200	10	1	20160832	1687	-41.03	2.14	12	0.27	-204.00	3920.00	17400	20230419	-51.90	7780	20240201	7.58	9390	-10.86	20240109	7780	7.58	20240201	17400	-51.90	20230419	7780	7.58	20240201	1.36	N	277880	500	100 억	148378	N	N	0	N	N
167	20240401	110842	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8460	-160	5	-1.86	327057320	38517	23.03	8670	8670	8420	11200	6040	8620	8491.25	0.74	-3895	8953	8786	8483	8316	8013	8870	8400	101	2580	500	6200	10	1	20160832	1706	-41.47	2.16	12	0.19	-204.00	3920.00	17400	20230419	-51.38	7780	20240201	8.74	9390	-9.90	20240109	7780	8.74	20240201	17400	-51.38	20230419	7780	8.74	20240201	1.36	N	277880	500	100 억	148378	N	N	0	N	N
168	20240401	100838	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8460	-160	5	-1.86	239847690	28212	16.87	8670	8670	8420	11200	6040	8620	8501.62	0.74	465	8953	8786	8483	8316	8013	8870	8400	101	2580	500	6200	10	1	20160832	1706	-41.47	2.16	12	0.14	-204.00	3920.00	17400	20230419	-51.38	7780	20240201	8.74	9390	-9.90	20240109	7780	8.74	20240201	17400	-51.38	20230419	7780	8.74	20240201	1.36	N	277880	500	100 억	148378	N	N	0	N	N
169	20240401	090837	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8460	-160	5	-1.86	71013140	8322	4.98	8670	8670	8420	11200	6040	8620	8533.18	0.74	531	8953	8786	8483	8316	8013	8870	8400	101	2580	500	6200	10	1	20160832	1706	-41.47	2.16	12	0.04	-204.00	3920.00	17400	20230419	-51.38	7780	20240201	8.74	9390	-9.90	20240109	7780	8.74	20240201	17400	-51.38	20230419	7780	8.74	20240201	1.36	N	277880	500	100 억	148378	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History