KissMeData/126880/price/prices-20240401.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

71 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	160844	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4225	0	3	0.00	104630295	24764	73.46	4240	4280	4200	5490	2960	4225	4225.10	1.92	-4073	4281	4252	4211	4182	4141	4267	4197	116	1265	500	3120	5	1	23204903	980	25.92	0.85	12	0.11	163.00	4942.00	7360	20230623	-42.60	3950	20240419	6.96	5530	-23.60	20240110	3950	6.96	20240419	7360	-42.60	20230623	3950	6.96	20240419	5.11	N	126880	500	116 억	444907	N	N	16	N	N
3	20240430	150856	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4225	0	3	0.00	99302525	23503	69.72	4240	4280	4200	5490	2960	4225	4225.10	1.92	-3220	4281	4252	4211	4182	4141	4267	4197	116	1265	500	3120	5	1	23204903	980	25.92	0.85	12	0.10	163.00	4942.00	7360	20230623	-42.60	3950	20240419	6.96	5530	-23.60	20240110	3950	6.96	20240419	7360	-42.60	20230623	3950	6.96	20240419	5.11	N	126880	500	116 억	444907	N	N	23	N	N
4	20240430	140855	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4230	5	2	0.12	84780465	20052	59.48	4240	4280	4205	5490	2960	4225	4228.03	1.92	-2511	4281	4252	4211	4182	4141	4267	4197	116	1265	500	3120	5	1	23204903	982	25.95	0.86	12	0.09	163.00	4942.00	7360	20230623	-42.53	3950	20240419	7.09	5530	-23.51	20240110	3950	7.09	20240419	7360	-42.53	20230623	3950	7.09	20240419	5.11	N	126880	500	116 억	444907	N	N	23	N	N
5	20240430	130853	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4220	-5	5	-0.12	75846230	17938	53.21	4240	4280	4205	5490	2960	4225	4228.24	1.92	-1603	4281	4252	4211	4182	4141	4267	4197	116	1265	500	3120	5	1	23204903	979	25.89	0.85	12	0.08	163.00	4942.00	7360	20230623	-42.66	3950	20240419	6.84	5530	-23.69	20240110	3950	6.84	20240419	7360	-42.66	20230623	3950	6.84	20240419	5.11	N	126880	500	116 억	444907	N	N	23	N	N
6	20240430	120854	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4210	-15	5	-0.36	62795255	14849	44.05	4240	4280	4205	5490	2960	4225	4228.92	1.92	-991	4281	4252	4211	4182	4141	4267	4197	116	1265	500	3120	5	1	23204903	977	25.83	0.85	12	0.06	163.00	4942.00	7360	20230623	-42.80	3950	20240419	6.58	5530	-23.87	20240110	3950	6.58	20240419	7360	-42.80	20230623	3950	6.58	20240419	5.11	N	126880	500	116 억	444907	N	N	23	N	N
7	20240430	110850	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4235	10	2	0.24	50866790	12017	35.65	4240	4280	4205	5490	2960	4225	4232.90	1.92	-748	4281	4252	4211	4182	4141	4267	4197	116	1265	500	3120	5	1	23204903	983	25.98	0.86	12	0.05	163.00	4942.00	7360	20230623	-42.46	3950	20240419	7.22	5530	-23.42	20240110	3950	7.22	20240419	7360	-42.46	20230623	3950	7.22	20240419	5.11	N	126880	500	116 억	444907	N	N	23	N	N
8	20240430	100852	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4240	15	2	0.36	28301930	6673	19.79	4240	4280	4225	5490	2960	4225	4241.26	1.92	-517	4281	4252	4211	4182	4141	4267	4197	116	1265	500	3120	5	1	23204903	984	26.01	0.86	12	0.03	163.00	4942.00	7360	20230623	-42.39	3950	20240419	7.34	5530	-23.33	20240110	3950	7.34	20240419	7360	-42.39	20230623	3950	7.34	20240419	5.11	N	126880	500	116 억	444907	N	N	23	N	N
9	20240430	090902	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4240	15	2	0.36	961315	227	0.67	4240	4245	4225	5490	2960	4225	4234.87	1.92	-86	4281	4252	4211	4182	4141	4267	4197	116	1265	500	3120	5	1	23204903	984	26.01	0.86	12	0.00	163.00	4942.00	7360	20230623	-42.39	3950	20240419	7.34	5530	-23.33	20240110	3950	7.34	20240419	7360	-42.39	20230623	3950	7.34	20240419	5.11	N	126880	500	116 억	444907	N	N	23	N	N
10	20240429	160841	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4225	35	2	0.84	138191745	32914	80.66	4180	4240	4170	5440	2935	4190	4198.56	1.88	8468	4230	4210	4175	4155	4120	4220	4165	116	1250	500	3100	5	1	23204903	980	25.92	0.85	12	0.14	163.00	4942.00	7360	20230623	-42.60	3950	20240419	6.96	5530	-23.60	20240110	3950	6.96	20240419	7360	-42.60	20230623	3950	6.96	20240419	5.11	N	126880	500	116 억	436456	N	N	23	N	N
11	20240429	150852	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4225	35	2	0.84	126314440	30100	73.77	4180	4240	4170	5440	2935	4190	4196.49	1.88	7909	4230	4210	4175	4155	4120	4220	4165	116	1250	500	3100	5	1	23204903	980	25.92	0.85	12	0.13	163.00	4942.00	7360	20230623	-42.60	3950	20240419	6.96	5530	-23.60	20240110	3950	6.96	20240419	7360	-42.60	20230623	3950	6.96	20240419	5.11	N	126880	500	116 억	436456	N	N	14	N	N
12	20240429	140819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4220	30	2	0.72	118206105	28177	69.05	4180	4240	4170	5440	2935	4190	4195.13	1.88	8010	4230	4210	4175	4155	4120	4220	4165	116	1250	500	3100	5	1	23204903	979	25.89	0.85	12	0.12	163.00	4942.00	7360	20230623	-42.66	3950	20240419	6.84	5530	-23.69	20240110	3950	6.84	20240419	7360	-42.66	20230623	3950	6.84	20240419	5.11	N	126880	500	116 억	436456	N	N	14	N	N
13	20240429	130851	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4200	10	2	0.24	112343340	26780	65.63	4180	4240	4170	5440	2935	4190	4195.05	1.88	7498	4230	4210	4175	4155	4120	4220	4165	116	1250	500	3100	5	1	23204903	975	25.77	0.85	12	0.12	163.00	4942.00	7360	20230623	-42.93	3950	20240419	6.33	5530	-24.05	20240110	3950	6.33	20240419	7360	-42.93	20230623	3950	6.33	20240419	5.11	N	126880	500	116 억	436456	N	N	14	N	N
14	20240429	120851	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4200	10	2	0.24	100685700	24006	58.83	4180	4240	4170	5440	2935	4190	4194.19	1.88	6396	4230	4210	4175	4155	4120	4220	4165	116	1250	500	3100	5	1	23204903	975	25.77	0.85	12	0.10	163.00	4942.00	7360	20230623	-42.93	3950	20240419	6.33	5530	-24.05	20240110	3950	6.33	20240419	7360	-42.93	20230623	3950	6.33	20240419	5.11	N	126880	500	116 억	436456	N	N	14	N	N
15	20240429	110825	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4185	-5	5	-0.12	71379060	17004	41.67	4180	4240	4170	5440	2935	4190	4197.78	1.88	4139	4230	4210	4175	4155	4120	4220	4165	116	1250	500	3100	5	1	23204903	971	25.67	0.85	12	0.07	163.00	4942.00	7360	20230623	-43.14	3950	20240419	5.95	5530	-24.32	20240110	3950	5.95	20240419	7360	-43.14	20230623	3950	5.95	20240419	5.11	N	126880	500	116 억	436456	N	N	14	N	N
16	20240429	100850	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4220	30	2	0.72	44990170	10707	26.24	4180	4240	4170	5440	2935	4190	4201.94	1.88	2984	4230	4210	4175	4155	4120	4220	4165	116	1250	500	3100	5	1	23204903	979	25.89	0.85	12	0.05	163.00	4942.00	7360	20230623	-42.66	3950	20240419	6.84	5530	-23.69	20240110	3950	6.84	20240419	7360	-42.66	20230623	3950	6.84	20240419	5.11	N	126880	500	116 억	436456	N	N	14	N	N
17	20240429	090850	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4195	5	2	0.12	5594160	1337	3.28	4180	4195	4170	5440	2935	4190	4184.11	1.88	825	4230	4210	4175	4155	4120	4220	4165	116	1250	500	3100	5	1	23204903	973	25.74	0.85	12	0.01	163.00	4942.00	7360	20230623	-43.00	3950	20240419	6.20	5530	-24.14	20240110	3950	6.20	20240419	7360	-43.00	20230623	3950	6.20	20240419	5.11	N	126880	500	116 억	436456	N	N	14	N	N
18	20240426	160846	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4190	20	2	0.48	169818975	40777	179.86	4140	4195	4140	5420	2920	4170	4164.58	1.91	-6280	4226	4197	4171	4142	4116	4185	4130	116	1250	500	3080	5	1	23204903	972	25.71	0.85	12	0.18	163.00	4942.00	7360	20230623	-43.07	3950	20240419	6.08	5530	-24.23	20240110	3950	6.08	20240419	7360	-43.07	20230623	3950	6.08	20240419	5.12	N	126880	500	116 억	442736	N	N	14	N	N
19	20240426	150847	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4180	10	2	0.24	159608250	38333	169.08	4140	4195	4140	5420	2920	4170	4163.73	1.91	-5141	4226	4197	4171	4142	4116	4185	4130	116	1250	500	3080	5	1	23204903	970	25.64	0.85	12	0.17	163.00	4942.00	7360	20230623	-43.21	3950	20240419	5.82	5530	-24.41	20240110	3950	5.82	20240419	7360	-43.21	20230623	3950	5.82	20240419	5.12	N	126880	500	116 억	442736	N	N	17	N	N
20	20240426	140845	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4190	20	2	0.48	97840600	23500	103.65	4140	4195	4140	5420	2920	4170	4163.43	1.91	-5967	4226	4197	4171	4142	4116	4185	4130	116	1250	500	3080	5	1	23204903	972	25.71	0.85	12	0.10	163.00	4942.00	7360	20230623	-43.07	3950	20240419	6.08	5530	-24.23	20240110	3950	6.08	20240419	7360	-43.07	20230623	3950	6.08	20240419	5.12	N	126880	500	116 억	442736	N	N	17	N	N
21	20240426	130847	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4190	20	2	0.48	87078310	20925	92.29	4140	4195	4140	5420	2920	4170	4161.45	1.91	-5514	4226	4197	4171	4142	4116	4185	4130	116	1250	500	3080	5	1	23204903	972	25.71	0.85	12	0.09	163.00	4942.00	7360	20230623	-43.07	3950	20240419	6.08	5530	-24.23	20240110	3950	6.08	20240419	7360	-43.07	20230623	3950	6.08	20240419	5.12	N	126880	500	116 억	442736	N	N	17	N	N
22	20240426	120844	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4170	0	3	0.00	77086945	18529	81.73	4140	4195	4140	5420	2920	4170	4160.34	1.91	-5246	4226	4197	4171	4142	4116	4185	4130	116	1250	500	3080	5	1	23204903	968	25.58	0.84	12	0.08	163.00	4942.00	7360	20230623	-43.34	3950	20240419	5.57	5530	-24.59	20240110	3950	5.57	20240419	7360	-43.34	20230623	3950	5.57	20240419	5.12	N	126880	500	116 억	442736	N	N	17	N	N
23	20240426	110844	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4190	20	2	0.48	66359475	15955	70.37	4140	4195	4140	5420	2920	4170	4159.16	1.91	-4832	4226	4197	4171	4142	4116	4185	4130	116	1250	500	3080	5	1	23204903	972	25.71	0.85	12	0.07	163.00	4942.00	7360	20230623	-43.07	3950	20240419	6.08	5530	-24.23	20240110	3950	6.08	20240419	7360	-43.07	20230623	3950	6.08	20240419	5.12	N	126880	500	116 억	442736	N	N	17	N	N
24	20240426	100843	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4165	-5	5	-0.12	36756680	8857	39.07	4140	4185	4140	5420	2920	4170	4150.01	1.91	-2752	4226	4197	4171	4142	4116	4185	4130	116	1250	500	3080	5	1	23204903	966	25.55	0.84	12	0.04	163.00	4942.00	7360	20230623	-43.41	3950	20240419	5.44	5530	-24.68	20240110	3950	5.44	20240419	7360	-43.41	20230623	3950	5.44	20240419	5.12	N	126880	500	116 억	442736	N	N	17	N	N
25	20240426	090849	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4165	-5	5	-0.12	4811065	1160	5.12	4140	4185	4140	5420	2920	4170	4147.47	1.91	-769	4226	4197	4171	4142	4116	4185	4130	116	1250	500	3080	5	1	23204903	966	25.55	0.84	12	0.00	163.00	4942.00	7360	20230623	-43.41	3950	20240419	5.44	5530	-24.68	20240110	3950	5.44	20240419	7360	-43.41	20230623	3950	5.44	20240419	5.12	N	126880	500	116 억	442736	N	N	17	N	N
26	20240425	160840	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4170	5	2	0.12	94366690	22639	78.47	4195	4200	4145	5410	2920	4165	4168.32	1.92	-2452	4235	4200	4135	4100	4035	4217	4117	116	1245	500	3080	5	1	23204903	968	25.58	0.84	12	0.10	163.00	4942.00	7360	20230623	-43.34	3950	20240419	5.57	5530	-24.59	20240110	3950	5.57	20240419	7360	-43.34	20230623	3950	5.57	20240419	5.12	N	126880	500	116 억	445081	N	N	17	N	N
27	20240425	150845	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4170	5	2	0.12	89968315	21582	74.81	4195	4200	4145	5410	2920	4165	4168.67	1.92	-1953	4235	4200	4135	4100	4035	4217	4117	116	1245	500	3080	5	1	23204903	968	25.58	0.84	12	0.09	163.00	4942.00	7360	20230623	-43.34	3950	20240419	5.57	5530	-24.59	20240110	3950	5.57	20240419	7360	-43.34	20230623	3950	5.57	20240419	5.12	N	126880	500	116 억	445081	N	N	63	N	N
28	20240425	140842	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4170	5	2	0.12	82856800	19871	68.87	4195	4200	4145	5410	2920	4165	4169.73	1.92	-1118	4235	4200	4135	4100	4035	4217	4117	116	1245	500	3080	5	1	23204903	968	25.58	0.84	12	0.09	163.00	4942.00	7360	20230623	-43.34	3950	20240419	5.57	5530	-24.59	20240110	3950	5.57	20240419	7360	-43.34	20230623	3950	5.57	20240419	5.12	N	126880	500	116 억	445081	N	N	63	N	N
29	20240425	130844	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4180	15	2	0.36	76198190	18270	63.33	4195	4200	4150	5410	2920	4165	4170.67	1.92	-144	4235	4200	4135	4100	4035	4217	4117	116	1245	500	3080	5	1	23204903	970	25.64	0.85	12	0.08	163.00	4942.00	7360	20230623	-43.21	3950	20240419	5.82	5530	-24.41	20240110	3950	5.82	20240419	7360	-43.21	20230623	3950	5.82	20240419	5.12	N	126880	500	116 억	445081	N	N	63	N	N
30	20240425	120839	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4185	20	2	0.48	69360175	16627	57.63	4195	4200	4150	5410	2920	4165	4171.54	1.92	1092	4235	4200	4135	4100	4035	4217	4117	116	1245	500	3080	5	1	23204903	971	25.67	0.85	12	0.07	163.00	4942.00	7360	20230623	-43.14	3950	20240419	5.95	5530	-24.32	20240110	3950	5.95	20240419	7360	-43.14	20230623	3950	5.95	20240419	5.12	N	126880	500	116 억	445081	N	N	63	N	N
31	20240425	110841	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4185	20	2	0.48	65335350	15664	54.29	4195	4200	4150	5410	2920	4165	4171.05	1.92	1569	4235	4200	4135	4100	4035	4217	4117	116	1245	500	3080	5	1	23204903	971	25.67	0.85	12	0.07	163.00	4942.00	7360	20230623	-43.14	3950	20240419	5.95	5530	-24.32	20240110	3950	5.95	20240419	7360	-43.14	20230623	3950	5.95	20240419	5.12	N	126880	500	116 억	445081	N	N	63	N	N
32	20240425	100841	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4165	0	3	0.00	50718730	12154	42.13	4195	4200	4150	5410	2920	4165	4173.01	1.92	2888	4235	4200	4135	4100	4035	4217	4117	116	1245	500	3080	5	1	23204903	966	25.55	0.84	12	0.05	163.00	4942.00	7360	20230623	-43.41	3950	20240419	5.44	5530	-24.68	20240110	3950	5.44	20240419	7360	-43.41	20230623	3950	5.44	20240419	5.12	N	126880	500	116 억	445081	N	N	63	N	N
33	20240425	090844	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4175	10	2	0.24	12632035	3028	10.50	4195	4195	4160	5410	2920	4165	4171.74	1.92	-1853	4235	4200	4135	4100	4035	4217	4117	116	1245	500	3080	5	1	23204903	969	25.61	0.84	12	0.01	163.00	4942.00	7360	20230623	-43.27	3950	20240419	5.70	5530	-24.50	20240110	3950	5.70	20240419	7360	-43.27	20230623	3950	5.70	20240419	5.12	N	126880	500	116 억	445081	N	N	63	N	N
34	20240424	160824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4165	110	2	2.71	114969225	27748	92.27	4120	4170	4070	5270	2840	4055	4143.33	1.88	8517	4185	4120	4080	4015	3975	4100	3995	116	1215	500	3000	5	1	23204903	966	25.55	0.84	12	0.12	163.00	4942.00	7360	20230623	-43.41	3950	20240419	5.44	5530	-24.68	20240110	3950	5.44	20240419	7360	-43.41	20230623	3950	5.44	20240419	5.16	N	126880	500	116 억	436658	N	N	63	N	N
35	20240424	150838	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4160	105	2	2.59	104005645	25110	83.50	4120	4170	4070	5270	2840	4055	4142.00	1.88	7651	4185	4120	4080	4015	3975	4100	3995	116	1215	500	3000	5	1	23204903	965	25.52	0.84	12	0.11	163.00	4942.00	7360	20230623	-43.48	3950	20240419	5.32	5530	-24.77	20240110	3950	5.32	20240419	7360	-43.48	20230623	3950	5.32	20240419	5.16	N	126880	500	116 억	436658	N	N	28	N	N
36	20240424	140838	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4160	105	2	2.59	91512705	22102	73.49	4120	4170	4070	5270	2840	4055	4140.47	1.88	6565	4185	4120	4080	4015	3975	4100	3995	116	1215	500	3000	5	1	23204903	965	25.52	0.84	12	0.10	163.00	4942.00	7360	20230623	-43.48	3950	20240419	5.32	5530	-24.77	20240110	3950	5.32	20240419	7360	-43.48	20230623	3950	5.32	20240419	5.16	N	126880	500	116 억	436658	N	N	28	N	N
37	20240424	130843	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4160	105	2	2.59	83871190	20262	67.38	4120	4170	4070	5270	2840	4055	4139.33	1.88	6283	4185	4120	4080	4015	3975	4100	3995	116	1215	500	3000	5	1	23204903	965	25.52	0.84	12	0.09	163.00	4942.00	7360	20230623	-43.48	3950	20240419	5.32	5530	-24.77	20240110	3950	5.32	20240419	7360	-43.48	20230623	3950	5.32	20240419	5.16	N	126880	500	116 억	436658	N	N	28	N	N
38	20240424	120839	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4140	85	2	2.10	70643250	17071	56.77	4120	4170	4070	5270	2840	4055	4138.20	1.88	4191	4185	4120	4080	4015	3975	4100	3995	116	1215	500	3000	5	1	23204903	961	25.40	0.84	12	0.07	163.00	4942.00	7360	20230623	-43.75	3950	20240419	4.81	5530	-25.14	20240110	3950	4.81	20240419	7360	-43.75	20230623	3950	4.81	20240419	5.16	N	126880	500	116 억	436658	N	N	28	N	N
39	20240424	110837	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4145	90	2	2.22	67258490	16253	54.05	4120	4170	4070	5270	2840	4055	4138.22	1.88	3998	4185	4120	4080	4015	3975	4100	3995	116	1215	500	3000	5	1	23204903	962	25.43	0.84	12	0.07	163.00	4942.00	7360	20230623	-43.68	3950	20240419	4.94	5530	-25.05	20240110	3950	4.94	20240419	7360	-43.68	20230623	3950	4.94	20240419	5.16	N	126880	500	116 억	436658	N	N	28	N	N
40	20240424	100836	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4160	105	2	2.59	53500250	12926	42.98	4120	4170	4070	5270	2840	4055	4138.96	1.88	2416	4185	4120	4080	4015	3975	4100	3995	116	1215	500	3000	5	1	23204903	965	25.52	0.84	12	0.06	163.00	4942.00	7360	20230623	-43.48	3950	20240419	5.32	5530	-24.77	20240110	3950	5.32	20240419	7360	-43.48	20230623	3950	5.32	20240419	5.16	N	126880	500	116 억	436658	N	N	28	N	N
41	20240424	090838	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4125	70	2	1.73	8840555	2145	7.13	4120	4130	4070	5270	2840	4055	4121.47	1.88	-1302	4185	4120	4080	4015	3975	4100	3995	116	1215	500	3000	5	1	23204903	957	25.31	0.83	12	0.01	163.00	4942.00	7360	20230623	-43.95	3950	20240419	4.43	5530	-25.41	20240110	3950	4.43	20240419	7360	-43.95	20230623	3950	4.43	20240419	5.16	N	126880	500	116 억	436658	N	N	28	N	N
42	20240423	160814	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4055	-25	5	-0.61	122667460	30036	78.37	4085	4145	4040	5300	2860	4080	4084.04	1.90	-3130	4190	4135	4060	4005	3930	4162	4032	116	1220	500	3010	5	1	23204903	941	24.88	0.82	12	0.13	163.00	4942.00	7360	20230623	-44.90	3950	20240419	2.66	5530	-26.67	20240110	3950	2.66	20240419	7360	-44.90	20230623	3950	2.66	20240419	5.20	N	126880	500	116 억	439769	N	N	28	N	N
43	20240423	150835	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4080	0	3	0.00	120662785	29542	77.08	4085	4145	4040	5300	2860	4080	4084.48	1.90	-3114	4190	4135	4060	4005	3930	4162	4032	116	1220	500	3010	5	1	23204903	947	25.03	0.83	12	0.13	163.00	4942.00	7360	20230623	-44.57	3950	20240419	3.29	5530	-26.22	20240110	3950	3.29	20240419	7360	-44.57	20230623	3950	3.29	20240419	5.20	N	126880	500	116 억	439769	N	N	47	N	N
44	20240423	140834	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4085	5	2	0.12	90272990	22075	57.59	4085	4145	4040	5300	2860	4080	4089.46	1.90	-1095	4190	4135	4060	4005	3930	4162	4032	116	1220	500	3010	5	1	23204903	948	25.06	0.83	12	0.10	163.00	4942.00	7360	20230623	-44.50	3950	20240419	3.42	5530	-26.13	20240110	3950	3.42	20240419	7360	-44.50	20230623	3950	3.42	20240419	5.20	N	126880	500	116 억	439769	N	N	47	N	N
45	20240423	130832	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4085	5	2	0.12	85920235	21006	54.81	4085	4145	4040	5300	2860	4080	4090.37	1.90	-698	4190	4135	4060	4005	3930	4162	4032	116	1220	500	3010	5	1	23204903	948	25.06	0.83	12	0.09	163.00	4942.00	7360	20230623	-44.50	3950	20240419	3.42	5530	-26.13	20240110	3950	3.42	20240419	7360	-44.50	20230623	3950	3.42	20240419	5.20	N	126880	500	116 억	439769	N	N	47	N	N
46	20240423	120832	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4095	15	2	0.37	66197070	16149	42.13	4085	4145	4060	5300	2860	4080	4099.38	1.90	-1110	4190	4135	4060	4005	3930	4162	4032	116	1220	500	3010	5	1	23204903	950	25.12	0.83	12	0.07	163.00	4942.00	7360	20230623	-44.36	3950	20240419	3.67	5530	-25.95	20240110	3950	3.67	20240419	7360	-44.36	20230623	3950	3.67	20240419	5.20	N	126880	500	116 억	439769	N	N	47	N	N
47	20240423	110834	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4095	15	2	0.37	55114380	13434	35.05	4085	4145	4060	5300	2860	4080	4102.95	1.90	-759	4190	4135	4060	4005	3930	4162	4032	116	1220	500	3010	5	1	23204903	950	25.12	0.83	12	0.06	163.00	4942.00	7360	20230623	-44.36	3950	20240419	3.67	5530	-25.95	20240110	3950	3.67	20240419	7360	-44.36	20230623	3950	3.67	20240419	5.20	N	126880	500	116 억	439769	N	N	47	N	N
48	20240423	100833	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4070	-10	5	-0.25	36627250	8916	23.26	4085	4145	4070	5300	2860	4080	4108.68	1.90	67	4190	4135	4060	4005	3930	4162	4032	116	1220	500	3010	5	1	23204903	944	24.97	0.82	12	0.04	163.00	4942.00	7360	20230623	-44.70	3950	20240419	3.04	5530	-26.40	20240110	3950	3.04	20240419	7360	-44.70	20230623	3950	3.04	20240419	5.20	N	126880	500	116 억	439769	N	N	47	N	N
49	20240423	090833	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4145	65	2	1.59	4835060	1176	3.07	4085	4145	4085	5300	2860	4080	4117.89	1.90	-19	4190	4135	4060	4005	3930	4162	4032	116	1220	500	3010	5	1	23204903	962	25.43	0.84	12	0.01	163.00	4942.00	7360	20230623	-43.68	3950	20240419	4.94	5530	-25.05	20240110	3950	4.94	20240419	7360	-43.68	20230623	3950	4.94	20240419	5.20	N	126880	500	116 억	439769	N	N	47	N	N
50	20240422	160830	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4080	40	2	0.99	153221195	37823	46.55	3985	4115	3985	5250	2830	4040	4050.97	1.88	2022	4233	4136	4043	3946	3853	4090	3900	116	1210	500	2980	5	1	23204903	947	25.03	0.83	12	0.16	163.00	4942.00	7360	20230623	-44.57	3950	20240419	3.29	5530	-26.22	20240110	3950	3.29	20240419	7360	-44.57	20230623	3950	3.29	20240419	5.20	N	126880	500	116 억	437255	N	N	47	N	N
51	20240422	150829	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4060	20	2	0.50	142571420	35211	43.34	3985	4115	3985	5250	2830	4040	4049.07	1.88	2100	4233	4136	4043	3946	3853	4090	3900	116	1210	500	2980	5	1	23204903	942	24.91	0.82	12	0.15	163.00	4942.00	7360	20230623	-44.84	3950	20240419	2.78	5530	-26.58	20240110	3950	2.78	20240419	7360	-44.84	20230623	3950	2.78	20240419	5.20	N	126880	500	116 억	437255	N	N	32	N	N
52	20240422	140830	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4075	35	2	0.87	138097575	34112	41.99	3985	4115	3985	5250	2830	4040	4048.37	1.88	2470	4233	4136	4043	3946	3853	4090	3900	116	1210	500	2980	5	1	23204903	946	25.00	0.82	12	0.15	163.00	4942.00	7360	20230623	-44.63	3950	20240419	3.16	5530	-26.31	20240110	3950	3.16	20240419	7360	-44.63	20230623	3950	3.16	20240419	5.20	N	126880	500	116 억	437255	N	N	32	N	N
53	20240422	130827	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4075	35	2	0.87	124273235	30711	37.80	3985	4115	3985	5250	2830	4040	4046.55	1.88	4959	4233	4136	4043	3946	3853	4090	3900	116	1210	500	2980	5	1	23204903	946	25.00	0.82	12	0.13	163.00	4942.00	7360	20230623	-44.63	3950	20240419	3.16	5530	-26.31	20240110	3950	3.16	20240419	7360	-44.63	20230623	3950	3.16	20240419	5.20	N	126880	500	116 억	437255	N	N	32	N	N
54	20240422	120827	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4060	20	2	0.50	111203775	27484	33.83	3985	4115	3985	5250	2830	4040	4046.14	1.88	5441	4233	4136	4043	3946	3853	4090	3900	116	1210	500	2980	5	1	23204903	942	24.91	0.82	12	0.12	163.00	4942.00	7360	20230623	-44.84	3950	20240419	2.78	5530	-26.58	20240110	3950	2.78	20240419	7360	-44.84	20230623	3950	2.78	20240419	5.20	N	126880	500	116 억	437255	N	N	32	N	N
55	20240422	110828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4085	45	2	1.11	106379090	26296	32.37	3985	4115	3985	5250	2830	4040	4045.46	1.88	6283	4233	4136	4043	3946	3853	4090	3900	116	1210	500	2980	5	1	23204903	948	25.06	0.83	12	0.11	163.00	4942.00	7360	20230623	-44.50	3950	20240419	3.42	5530	-26.13	20240110	3950	3.42	20240419	7360	-44.50	20230623	3950	3.42	20240419	5.20	N	126880	500	116 억	437255	N	N	32	N	N
56	20240422	100828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4080	40	2	0.99	81713955	20214	24.88	3985	4115	3985	5250	2830	4040	4042.45	1.88	4285	4233	4136	4043	3946	3853	4090	3900	116	1210	500	2980	5	1	23204903	947	25.03	0.83	12	0.09	163.00	4942.00	7360	20230623	-44.57	3950	20240419	3.29	5530	-26.22	20240110	3950	3.29	20240419	7360	-44.57	20230623	3950	3.29	20240419	5.20	N	126880	500	116 억	437255	N	N	32	N	N
57	20240422	090828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4050	10	2	0.25	38334155	9565	11.77	3985	4050	3985	5250	2830	4040	4007.58	1.88	3357	4233	4136	4043	3946	3853	4090	3900	116	1210	500	2980	5	1	23204903	940	24.85	0.82	12	0.04	163.00	4942.00	7360	20230623	-44.97	3950	20240419	2.53	5530	-26.76	20240110	3950	2.53	20240419	7360	-44.97	20230623	3950	2.53	20240419	5.20	N	126880	500	116 억	437255	N	N	32	N	N
58	20240419	160751	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4040	-110	5	-2.65	326409460	81234	242.01	4120	4140	3950	5390	2905	4150	4018.14	1.93	-9878	4243	4196	4133	4086	4023	4220	4110	116	1240	500	3070	5	1	23204903	937	24.79	0.82	12	0.35	163.00	4942.00	7360	20230623	-45.11	3950	20240419	2.28	5530	-26.94	20240110	3950	2.28	20240419	7360	-45.11	20230623	3950	2.28	20240419	5.25	N	126880	500	116 억	447132	N	N	32	N	N
59	20240419	150758	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4035	-115	5	-2.77	309333455	77003	229.40	4120	4140	3950	5390	2905	4150	4017.16	1.93	-8819	4243	4196	4133	4086	4023	4220	4110	116	1240	500	3070	5	1	23204903	936	24.75	0.82	12	0.33	163.00	4942.00	7360	20230623	-45.18	3950	20240419	2.15	5530	-27.03	20240110	3950	2.15	20240419	7360	-45.18	20230623	3950	2.15	20240419	5.25	N	126880	500	116 억	447132	N	N	46	N	N
60	20240419	140751	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4035	-115	5	-2.77	285228710	71013	211.56	4120	4140	3950	5390	2905	4150	4016.57	1.93	-8205	4243	4196	4133	4086	4023	4220	4110	116	1240	500	3070	5	1	23204903	936	24.75	0.82	12	0.31	163.00	4942.00	7360	20230623	-45.18	3950	20240419	2.15	5530	-27.03	20240110	3950	2.15	20240419	7360	-45.18	20230623	3950	2.15	20240419	5.25	N	126880	500	116 억	447132	N	N	46	N	N
61	20240419	130751	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4030	-120	5	-2.89	279030485	69472	206.97	4120	4140	3950	5390	2905	4150	4016.45	1.93	-7651	4243	4196	4133	4086	4023	4220	4110	116	1240	500	3070	5	1	23204903	935	24.72	0.82	12	0.30	163.00	4942.00	7360	20230623	-45.24	3950	20240419	2.03	5530	-27.12	20240110	3950	2.03	20240419	7360	-45.24	20230623	3950	2.03	20240419	5.25	N	126880	500	116 억	447132	N	N	46	N	N
62	20240419	120748	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3980	-170	5	-4.10	256642540	63873	190.29	4120	4140	3950	5390	2905	4150	4018.01	1.93	-6468	4243	4196	4133	4086	4023	4220	4110	116	1240	500	3070	5	1	23204903	924	24.42	0.81	12	0.28	163.00	4942.00	7360	20230623	-45.92	3950	20240419	0.76	5530	-28.03	20240110	3950	0.76	20240419	7360	-45.92	20230623	3950	0.76	20240419	5.25	N	126880	500	116 억	447132	N	N	46	N	N
63	20240419	110757	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4040	-110	5	-2.65	125073405	30805	91.77	4120	4140	3980	5390	2905	4150	4060.17	1.93	-7165	4243	4196	4133	4086	4023	4220	4110	116	1240	500	3070	5	1	23204903	937	24.79	0.82	12	0.13	163.00	4942.00	7360	20230623	-45.11	3980	20240419	1.51	5530	-26.94	20240110	3980	1.51	20240419	7360	-45.11	20230623	3980	1.51	20240419	5.25	N	126880	500	116 억	447132	N	N	46	N	N
64	20240419	100754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4100	-50	5	-1.20	29569555	7192	21.43	4120	4140	4085	5390	2905	4150	4111.45	1.93	-1278	4243	4196	4133	4086	4023	4220	4110	116	1240	500	3070	5	1	23204903	951	25.15	0.83	12	0.03	163.00	4942.00	7360	20230623	-44.29	4050	20240416	1.23	5530	-25.86	20240110	4050	1.23	20240416	7360	-44.29	20230623	4050	1.23	20240416	5.25	N	126880	500	116 억	447132	N	N	46	N	N
65	20240419	090747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4135	-15	5	-0.36	4507030	1094	3.26	4120	4140	4110	5390	2905	4150	4119.77	1.93	-332	4243	4196	4133	4086	4023	4220	4110	116	1240	500	3070	5	1	23204903	960	25.37	0.84	12	0.00	163.00	4942.00	7360	20230623	-43.82	4050	20240416	2.10	5530	-25.23	20240110	4050	2.10	20240416	7360	-43.82	20230623	4050	2.10	20240416	5.25	N	126880	500	116 억	447132	N	N	46	N	N
66	20240418	160748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4150	50	2	1.22	138384315	33566	71.98	4100	4180	4070	5330	2870	4100	4122.71	1.88	10527	4243	4171	4113	4041	3983	4207	4077	116	1230	500	3030	5	1	23204903	963	25.46	0.84	12	0.14	163.00	4942.00	7360	20230623	-43.61	4050	20240416	2.47	5530	-24.95	20240110	4050	2.47	20240416	7360	-43.61	20230623	4050	2.47	20240416	5.37	N	126880	500	116 억	436590	N	N	46	N	N
67	20240418	150747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4140	40	2	0.98	129720305	31470	67.48	4100	4180	4070	5330	2870	4100	4122.03	1.88	9630	4243	4171	4113	4041	3983	4207	4077	116	1230	500	3030	5	1	23204903	961	25.40	0.84	12	0.14	163.00	4942.00	7360	20230623	-43.75	4050	20240416	2.22	5530	-25.14	20240110	4050	2.22	20240416	7360	-43.75	20230623	4050	2.22	20240416	5.37	N	126880	500	116 억	436590	N	N	44	N	N
68	20240418	140753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4105	5	2	0.12	121937045	29585	63.44	4100	4180	4070	5330	2870	4100	4121.58	1.88	9271	4243	4171	4113	4041	3983	4207	4077	116	1230	500	3030	5	1	23204903	953	25.18	0.83	12	0.13	163.00	4942.00	7360	20230623	-44.23	4050	20240416	1.36	5530	-25.77	20240110	4050	1.36	20240416	7360	-44.23	20230623	4050	1.36	20240416	5.37	N	126880	500	116 억	436590	N	N	44	N	N
69	20240418	130747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4120	20	2	0.49	79407860	19241	41.26	4100	4180	4070	5330	2870	4100	4127.01	1.88	6428	4243	4171	4113	4041	3983	4207	4077	116	1230	500	3030	5	1	23204903	956	25.28	0.83	12	0.08	163.00	4942.00	7360	20230623	-44.02	4050	20240416	1.73	5530	-25.50	20240110	4050	1.73	20240416	7360	-44.02	20230623	4050	1.73	20240416	5.37	N	126880	500	116 억	436590	N	N	44	N	N
70	20240418	120746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4135	35	2	0.85	70337930	17043	36.55	4100	4180	4070	5330	2870	4100	4127.09	1.88	6367	4243	4171	4113	4041	3983	4207	4077	116	1230	500	3030	5	1	23204903	960	25.37	0.84	12	0.07	163.00	4942.00	7360	20230623	-43.82	4050	20240416	2.10	5530	-25.23	20240110	4050	2.10	20240416	7360	-43.82	20230623	4050	2.10	20240416	5.37	N	126880	500	116 억	436590	N	N	44	N	N
71	20240418	110748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4135	35	2	0.85	65183275	15795	33.87	4100	4180	4070	5330	2870	4100	4126.83	1.88	6700	4243	4171	4113	4041	3983	4207	4077	116	1230	500	3030	5	1	23204903	960	25.37	0.84	12	0.07	163.00	4942.00	7360	20230623	-43.82	4050	20240416	2.10	5530	-25.23	20240110	4050	2.10	20240416	7360	-43.82	20230623	4050	2.10	20240416	5.37	N	126880	500	116 억	436590	N	N	44	N	N
72	20240418	100749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4165	65	2	1.59	53920505	13076	28.04	4100	4175	4070	5330	2870	4100	4123.62	1.88	7546	4243	4171	4113	4041	3983	4207	4077	116	1230	500	3030	5	1	23204903	966	25.55	0.84	12	0.06	163.00	4942.00	7360	20230623	-43.41	4050	20240416	2.84	5530	-24.68	20240110	4050	2.84	20240416	7360	-43.41	20230623	4050	2.84	20240416	5.37	N	126880	500	116 억	436590	N	N	44	N	N
73	20240418	090747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4145	45	2	1.10	2947200	718	1.54	4100	4145	4100	5330	2870	4100	4104.74	1.88	43	4243	4171	4113	4041	3983	4207	4077	116	1230	500	3030	5	1	23204903	962	25.43	0.84	12	0.00	163.00	4942.00	7360	20230623	-43.68	4050	20240416	2.35	5530	-25.05	20240110	4050	2.35	20240416	7360	-43.68	20230623	4050	2.35	20240416	5.37	N	126880	500	116 억	436590	N	N	44	N	N
74	20240417	160741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4100	45	2	1.11	191258370	46437	43.16	4055	4185	4055	5270	2840	4055	4118.66	1.83	12428	4245	4150	4100	4005	3955	4125	3980	116	1215	500	3000	5	1	23204903	951	25.15	0.83	12	0.20	163.00	4942.00	7360	20230623	-44.29	4050	20240416	1.23	5530	-25.86	20240110	4050	1.23	20240416	7360	-44.29	20230623	4050	1.23	20240416	5.39	N	126880	500	116 억	424159	N	N	44	N	N
75	20240417	150754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4110	55	2	1.36	184763670	44858	41.70	4055	4185	4055	5270	2840	4055	4118.86	1.83	12274	4245	4150	4100	4005	3955	4125	3980	116	1215	500	3000	5	1	23204903	954	25.21	0.83	12	0.19	163.00	4942.00	7360	20230623	-44.16	4050	20240416	1.48	5530	-25.68	20240110	4050	1.48	20240416	7360	-44.16	20230623	4050	1.48	20240416	5.39	N	126880	500	116 억	424159	N	N	244	N	N
76	20240417	140747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4150	95	2	2.34	167930565	40773	37.90	4055	4185	4055	5270	2840	4055	4118.67	1.83	11775	4245	4150	4100	4005	3955	4125	3980	116	1215	500	3000	5	1	23204903	963	25.46	0.84	12	0.18	163.00	4942.00	7360	20230623	-43.61	4050	20240416	2.47	5530	-24.95	20240110	4050	2.47	20240416	7360	-43.61	20230623	4050	2.47	20240416	5.39	N	126880	500	116 억	424159	N	N	244	N	N
77	20240417	130750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4130	75	2	1.85	100892860	24588	22.85	4055	4140	4055	5270	2840	4055	4103.34	1.83	5160	4245	4150	4100	4005	3955	4125	3980	116	1215	500	3000	5	1	23204903	958	25.34	0.84	12	0.11	163.00	4942.00	7360	20230623	-43.89	4050	20240416	1.98	5530	-25.32	20240110	4050	1.98	20240416	7360	-43.89	20230623	4050	1.98	20240416	5.39	N	126880	500	116 억	424159	N	N	244	N	N
78	20240417	120751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4115	60	2	1.48	97052580	23655	21.99	4055	4140	4055	5270	2840	4055	4102.84	1.83	5113	4245	4150	4100	4005	3955	4125	3980	116	1215	500	3000	5	1	23204903	955	25.25	0.83	12	0.10	163.00	4942.00	7360	20230623	-44.09	4050	20240416	1.60	5530	-25.59	20240110	4050	1.60	20240416	7360	-44.09	20230623	4050	1.60	20240416	5.39	N	126880	500	116 억	424159	N	N	244	N	N
79	20240417	110752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4100	45	2	1.11	64173025	15659	14.56	4055	4130	4055	5270	2840	4055	4098.16	1.83	4846	4245	4150	4100	4005	3955	4125	3980	116	1215	500	3000	5	1	23204903	951	25.15	0.83	12	0.07	163.00	4942.00	7360	20230623	-44.29	4050	20240416	1.23	5530	-25.86	20240110	4050	1.23	20240416	7360	-44.29	20230623	4050	1.23	20240416	5.39	N	126880	500	116 억	424159	N	N	244	N	N
80	20240417	100746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4100	45	2	1.11	42685415	10427	9.69	4055	4120	4055	5270	2840	4055	4093.74	1.83	5857	4245	4150	4100	4005	3955	4125	3980	116	1215	500	3000	5	1	23204903	951	25.15	0.83	12	0.04	163.00	4942.00	7360	20230623	-44.29	4050	20240416	1.23	5530	-25.86	20240110	4050	1.23	20240416	7360	-44.29	20230623	4050	1.23	20240416	5.39	N	126880	500	116 억	424159	N	N	244	N	N
81	20240417	090744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4100	45	2	1.11	3137120	770	0.72	4055	4105	4055	5270	2840	4055	4074.18	1.83	1	4245	4150	4100	4005	3955	4125	3980	116	1215	500	3000	5	1	23204903	951	25.15	0.83	12	0.00	163.00	4942.00	7360	20230623	-44.29	4050	20240416	1.23	5530	-25.86	20240110	4050	1.23	20240416	7360	-44.29	20230623	4050	1.23	20240416	5.39	N	126880	500	116 억	424159	N	N	244	N	N
82	20240416	160748	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4055	-150	5	-3.57	436686710	106428	195.35	4185	4195	4050	5460	2945	4205	4103.40	1.90	-17726	4325	4265	4210	4150	4095	4237	4122	116	1255	500	3110	5	1	23204903	941	24.88	0.82	12	0.46	163.00	4942.00	7360	20230623	-44.90	4050	20240416	0.12	5530	-26.67	20240110	4050	0.12	20240416	7360	-44.90	20230623	4050	0.12	20240416	5.42	N	126880	500	116 억	441761	N	N	244	N	N
83	20240416	150746	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4080	-125	5	-2.97	399704250	97335	178.66	4185	4195	4050	5460	2945	4205	4106.48	1.90	-17748	4325	4265	4210	4150	4095	4237	4122	116	1255	500	3110	5	1	23204903	947	25.03	0.83	12	0.42	163.00	4942.00	7360	20230623	-44.57	4050	20240416	0.74	5530	-26.22	20240110	4050	0.74	20240416	7360	-44.57	20230623	4050	0.74	20240416	5.42	N	126880	500	116 억	441761	N	N	9	N	N
84	20240416	140746	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4070	-135	5	-3.21	353292760	85933	157.73	4185	4195	4050	5460	2945	4205	4111.26	1.90	-16707	4325	4265	4210	4150	4095	4237	4122	116	1255	500	3110	5	1	23204903	944	24.97	0.82	12	0.37	163.00	4942.00	7360	20230623	-44.70	4050	20240416	0.49	5530	-26.40	20240110	4050	0.49	20240416	7360	-44.70	20230623	4050	0.49	20240416	5.42	N	126880	500	116 억	441761	N	N	9	N	N
85	20240416	130746	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4090	-115	5	-2.73	315928755	76750	140.88	4185	4195	4050	5460	2945	4205	4116.34	1.90	-15710	4325	4265	4210	4150	4095	4237	4122	116	1255	500	3110	5	1	23204903	949	25.09	0.83	12	0.33	163.00	4942.00	7360	20230623	-44.43	4050	20240416	0.99	5530	-26.04	20240110	4050	0.99	20240416	7360	-44.43	20230623	4050	0.99	20240416	5.42	N	126880	500	116 억	441761	N	N	9	N	N
86	20240416	120748	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4100	-105	5	-2.50	256048180	62070	113.93	4185	4195	4090	5460	2945	4205	4125.15	1.90	-9463	4325	4265	4210	4150	4095	4237	4122	116	1255	500	3110	5	1	23204903	951	25.15	0.83	12	0.27	163.00	4942.00	7360	20230623	-44.29	4090	20240416	0.24	5530	-25.86	20240110	4090	0.24	20240416	7360	-44.29	20230623	4090	0.24	20240416	5.42	N	126880	500	116 억	441761	N	N	9	N	N
87	20240416	110744	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4120	-85	5	-2.02	205064480	49648	91.13	4185	4195	4095	5460	2945	4205	4130.37	1.90	-2015	4325	4265	4210	4150	4095	4237	4122	116	1255	500	3110	5	1	23204903	956	25.28	0.83	12	0.21	163.00	4942.00	7360	20230623	-44.02	4095	20240416	0.61	5530	-25.50	20240110	4095	0.61	20240416	7360	-44.02	20230623	4095	0.61	20240416	5.42	N	126880	500	116 억	441761	N	N	9	N	N
88	20240416	100737	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4155	-50	5	-1.19	67823290	16293	29.91	4185	4195	4150	5460	2945	4205	4162.73	1.90	949	4325	4265	4210	4150	4095	4237	4122	116	1255	500	3110	5	1	23204903	964	25.49	0.84	12	0.07	163.00	4942.00	7360	20230623	-43.55	4150	20240416	0.12	5530	-24.86	20240110	4150	0.12	20240416	7360	-43.55	20230623	4150	0.12	20240416	5.42	N	126880	500	116 억	441761	N	N	9	N	N
89	20240416	090737	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4170	-35	5	-0.83	9742215	2340	4.30	4185	4185	4150	5460	2945	4205	4163.34	1.90	33	4325	4265	4210	4150	4095	4237	4122	116	1255	500	3110	5	1	23204903	968	25.58	0.84	12	0.01	163.00	4942.00	7360	20230623	-43.34	4150	20240416	0.48	5530	-24.59	20240110	4150	0.48	20240416	7360	-43.34	20230623	4150	0.48	20240416	5.42	N	126880	500	116 억	441761	N	N	9	N	N
90	20240415	160735	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4205	-45	5	-1.06	226816215	53984	127.72	4230	4270	4155	5520	2975	4250	4201.54	1.89	2782	4336	4292	4266	4222	4196	4280	4210	116	1270	500	3140	5	1	23204903	976	25.80	0.85	12	0.23	163.00	4942.00	7360	20230623	-42.87	4155	20240415	1.20	5530	-23.96	20240110	4155	1.20	20240415	7360	-42.87	20230623	4155	1.20	20240415	5.54	N	126880	500	116 억	438895	N	N	9	N	N
91	20240415	150740	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4265	15	2	0.35	220888510	52578	124.39	4230	4270	4155	5520	2975	4250	4201.16	1.89	2682	4336	4292	4266	4222	4196	4280	4210	116	1270	500	3140	5	1	23204903	990	26.17	0.86	12	0.23	163.00	4942.00	7360	20230623	-42.05	4155	20240415	2.65	5530	-22.88	20240110	4155	2.65	20240415	7360	-42.05	20230623	4155	2.65	20240415	5.54	N	126880	500	116 억	438895	N	N	5	N	N
92	20240415	140733	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4215	-35	5	-0.82	166735370	39763	94.08	4230	4270	4155	5520	2975	4250	4193.23	1.89	-3881	4336	4292	4266	4222	4196	4280	4210	116	1270	500	3140	5	1	23204903	978	25.86	0.85	12	0.17	163.00	4942.00	7360	20230623	-42.73	4155	20240415	1.44	5530	-23.78	20240110	4155	1.44	20240415	7360	-42.73	20230623	4155	1.44	20240415	5.54	N	126880	500	116 억	438895	N	N	5	N	N
93	20240415	130726	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4195	-55	5	-1.29	130557390	31139	73.67	4230	4270	4155	5520	2975	4250	4192.73	1.89	-6783	4336	4292	4266	4222	4196	4280	4210	116	1270	500	3140	5	1	23204903	973	25.74	0.85	12	0.13	163.00	4942.00	7360	20230623	-43.00	4155	20240415	0.96	5530	-24.14	20240110	4155	0.96	20240415	7360	-43.00	20230623	4155	0.96	20240415	5.54	N	126880	500	116 억	438895	N	N	5	N	N
94	20240415	120738	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4195	-55	5	-1.29	123321705	29410	69.58	4230	4270	4155	5520	2975	4250	4193.19	1.89	-5942	4336	4292	4266	4222	4196	4280	4210	116	1270	500	3140	5	1	23204903	973	25.74	0.85	12	0.13	163.00	4942.00	7360	20230623	-43.00	4155	20240415	0.96	5530	-24.14	20240110	4155	0.96	20240415	7360	-43.00	20230623	4155	0.96	20240415	5.54	N	126880	500	116 억	438895	N	N	5	N	N
95	20240415	110738	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4185	-65	5	-1.53	84300145	20071	47.49	4230	4270	4155	5520	2975	4250	4200.10	1.89	-5955	4336	4292	4266	4222	4196	4280	4210	116	1270	500	3140	5	1	23204903	971	25.67	0.85	12	0.09	163.00	4942.00	7360	20230623	-43.14	4155	20240415	0.72	5530	-24.32	20240110	4155	0.72	20240415	7360	-43.14	20230623	4155	0.72	20240415	5.54	N	126880	500	116 억	438895	N	N	5	N	N
96	20240415	100733	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4205	-45	5	-1.06	71279925	16967	40.14	4230	4270	4155	5520	2975	4250	4201.09	1.89	-5231	4336	4292	4266	4222	4196	4280	4210	116	1270	500	3140	5	1	23204903	976	25.80	0.85	12	0.07	163.00	4942.00	7360	20230623	-42.87	4155	20240415	1.20	5530	-23.96	20240110	4155	1.20	20240415	7360	-42.87	20230623	4155	1.20	20240415	5.54	N	126880	500	116 억	438895	N	N	5	N	N
97	20240415	090740	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4205	-45	5	-1.06	33115875	7876	18.63	4230	4270	4155	5520	2975	4250	4204.66	1.89	-4774	4336	4292	4266	4222	4196	4280	4210	116	1270	500	3140	5	1	23204903	976	25.80	0.85	12	0.03	163.00	4942.00	7360	20230623	-42.87	4155	20240415	1.20	5530	-23.96	20240110	4155	1.20	20240415	7360	-42.87	20230623	4155	1.20	20240415	5.54	N	126880	500	116 억	438895	N	N	5	N	N
98	20240412	160733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4250	-40	5	-0.93	177383775	41569	74.82	4265	4310	4240	5570	3005	4290	4267.22	1.87	4095	4356	4322	4266	4232	4176	4340	4250	116	1280	500	3170	5	1	23204903	986	26.07	0.86	12	0.18	163.00	4942.00	7360	20230623	-42.26	4210	20240411	0.95	5530	-23.15	20240110	4210	0.95	20240411	7360	-42.26	20230623	4210	0.95	20240411	5.58	N	126880	500	116 억	434800	N	N	5	N	N
99	20240412	150736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4265	-25	5	-0.58	167907590	39342	70.81	4265	4310	4240	5570	3005	4290	4267.90	1.87	4022	4356	4322	4266	4232	4176	4340	4250	116	1280	500	3170	5	1	23204903	990	26.17	0.86	12	0.17	163.00	4942.00	7360	20230623	-42.05	4210	20240411	1.31	5530	-22.88	20240110	4210	1.31	20240411	7360	-42.05	20230623	4210	1.31	20240411	5.58	N	126880	500	116 억	434800	N	N	31	N	N
100	20240412	140733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4265	-25	5	-0.58	141163580	33065	59.51	4265	4310	4240	5570	3005	4290	4269.28	1.87	2149	4356	4322	4266	4232	4176	4340	4250	116	1280	500	3170	5	1	23204903	990	26.17	0.86	12	0.14	163.00	4942.00	7360	20230623	-42.05	4210	20240411	1.31	5530	-22.88	20240110	4210	1.31	20240411	7360	-42.05	20230623	4210	1.31	20240411	5.58	N	126880	500	116 억	434800	N	N	31	N	N
101	20240412	130725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4250	-40	5	-0.93	116095570	27169	48.90	4265	4310	4240	5570	3005	4290	4273.09	1.87	1608	4356	4322	4266	4232	4176	4340	4250	116	1280	500	3170	5	1	23204903	986	26.07	0.86	12	0.12	163.00	4942.00	7360	20230623	-42.26	4210	20240411	0.95	5530	-23.15	20240110	4210	0.95	20240411	7360	-42.26	20230623	4210	0.95	20240411	5.58	N	126880	500	116 억	434800	N	N	31	N	N
102	20240412	120731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4300	10	2	0.23	88699020	20755	37.36	4265	4310	4240	5570	3005	4290	4273.62	1.87	1475	4356	4322	4266	4232	4176	4340	4250	116	1280	500	3170	5	1	23204903	998	26.38	0.87	12	0.09	163.00	4942.00	7360	20230623	-41.58	4210	20240411	2.14	5530	-22.24	20240110	4210	2.14	20240411	7360	-41.58	20230623	4210	2.14	20240411	5.58	N	126880	500	116 억	434800	N	N	31	N	N
103	20240412	110729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4300	10	2	0.23	75678175	17720	31.89	4265	4310	4240	5570	3005	4290	4270.78	1.87	-182	4356	4322	4266	4232	4176	4340	4250	116	1280	500	3170	5	1	23204903	998	26.38	0.87	12	0.08	163.00	4942.00	7360	20230623	-41.58	4210	20240411	2.14	5530	-22.24	20240110	4210	2.14	20240411	7360	-41.58	20230623	4210	2.14	20240411	5.58	N	126880	500	116 억	434800	N	N	31	N	N
104	20240412	100730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4280	-10	5	-0.23	24383415	5709	10.28	4265	4295	4250	5570	3005	4290	4271.05	1.87	-847	4356	4322	4266	4232	4176	4340	4250	116	1280	500	3170	5	1	23204903	993	26.26	0.87	12	0.02	163.00	4942.00	7360	20230623	-41.85	4210	20240411	1.66	5530	-22.60	20240110	4210	1.66	20240411	7360	-41.85	20230623	4210	1.66	20240411	5.58	N	126880	500	116 억	434800	N	N	31	N	N
105	20240412	090730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4295	5	2	0.12	1649115	385	0.69	4265	4295	4260	5570	3005	4290	4283.42	1.87	-276	4356	4322	4266	4232	4176	4340	4250	116	1280	500	3170	5	1	23204903	997	26.35	0.87	12	0.00	163.00	4942.00	7360	20230623	-41.64	4210	20240411	2.02	5530	-22.33	20240110	4210	2.02	20240411	7360	-41.64	20230623	4210	2.02	20240411	5.58	N	126880	500	116 억	434800	N	N	31	N	N
106	20240411	160724	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4290	-10	5	-0.23	234746800	55308	123.21	4220	4300	4210	5590	3010	4300	4244.34	1.83	10726	4390	4345	4300	4255	4210	4367	4277	116	1290	500	3180	5	1	23204903	995	26.32	0.87	12	0.24	163.00	4942.00	7360	20230623	-41.71	4210	20240411	1.90	5530	-22.42	20240110	4210	1.90	20240411	7360	-41.71	20230623	4210	1.90	20240411	5.59	N	126880	500	116 억	424074	N	N	31	N	N
107	20240411	150732	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4295	-5	5	-0.12	225251365	53082	118.25	4220	4300	4210	5590	3010	4300	4243.46	1.83	10448	4390	4345	4300	4255	4210	4367	4277	116	1290	500	3180	5	1	23204903	997	26.35	0.87	12	0.23	163.00	4942.00	7360	20230623	-41.64	4210	20240411	2.02	5530	-22.33	20240110	4210	2.02	20240411	7360	-41.64	20230623	4210	2.02	20240411	5.59	N	126880	500	116 억	424074	N	N	11	N	N
108	20240411	140727	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4260	-40	5	-0.93	191833005	45242	100.78	4220	4300	4210	5590	3010	4300	4240.15	1.83	8520	4390	4345	4300	4255	4210	4367	4277	116	1290	500	3180	5	1	23204903	989	26.13	0.86	12	0.19	163.00	4942.00	7360	20230623	-42.12	4210	20240411	1.19	5530	-22.97	20240110	4210	1.19	20240411	7360	-42.12	20230623	4210	1.19	20240411	5.59	N	126880	500	116 억	424074	N	N	11	N	N
109	20240411	130719	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4270	-30	5	-0.70	142266860	33652	74.96	4220	4300	4210	5590	3010	4300	4227.59	1.83	2057	4390	4345	4300	4255	4210	4367	4277	116	1290	500	3180	5	1	23204903	991	26.20	0.86	12	0.15	163.00	4942.00	7360	20230623	-41.98	4210	20240411	1.43	5530	-22.78	20240110	4210	1.43	20240411	7360	-41.98	20230623	4210	1.43	20240411	5.59	N	126880	500	116 억	424074	N	N	11	N	N
110	20240411	120730	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4270	-30	5	-0.70	136592495	32321	72.00	4220	4300	4210	5590	3010	4300	4226.12	1.83	1919	4390	4345	4300	4255	4210	4367	4277	116	1290	500	3180	5	1	23204903	991	26.20	0.86	12	0.14	163.00	4942.00	7360	20230623	-41.98	4210	20240411	1.43	5530	-22.78	20240110	4210	1.43	20240411	7360	-41.98	20230623	4210	1.43	20240411	5.59	N	126880	500	116 억	424074	N	N	11	N	N
111	20240411	110722	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4265	-35	5	-0.81	122493980	28991	64.58	4220	4300	4210	5590	3010	4300	4225.24	1.83	460	4390	4345	4300	4255	4210	4367	4277	116	1290	500	3180	5	1	23204903	990	26.17	0.86	12	0.12	163.00	4942.00	7360	20230623	-42.05	4210	20240411	1.31	5530	-22.88	20240110	4210	1.31	20240411	7360	-42.05	20230623	4210	1.31	20240411	5.59	N	126880	500	116 억	424074	N	N	11	N	N
112	20240411	100729	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4235	-65	5	-1.51	88185080	20889	46.53	4220	4300	4210	5590	3010	4300	4221.60	1.83	317	4390	4345	4300	4255	4210	4367	4277	116	1290	500	3180	5	1	23204903	983	25.98	0.86	12	0.09	163.00	4942.00	7360	20230623	-42.46	4210	20240411	0.59	5530	-23.42	20240110	4210	0.59	20240411	7360	-42.46	20230623	4210	0.59	20240411	5.59	N	126880	500	116 억	424074	N	N	11	N	N
113	20240411	090726	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4260	-40	5	-0.93	17085325	4034	8.99	4220	4300	4220	5590	3010	4300	4235.33	1.83	691	4390	4345	4300	4255	4210	4367	4277	116	1290	500	3180	5	1	23204903	989	26.13	0.86	12	0.02	163.00	4942.00	7360	20230623	-42.12	4220	20240411	0.95	5530	-22.97	20240110	4220	0.95	20240411	7360	-42.12	20230623	4220	0.95	20240411	5.59	N	126880	500	116 억	424074	N	N	11	N	N
114	20240409	160714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4300	5	2	0.12	192639355	44877	73.03	4255	4345	4255	5580	3010	4295	4292.56	1.79	7704	4418	4356	4318	4256	4218	4337	4237	116	1285	500	3170	5	1	23204903	998	26.38	0.87	12	0.19	163.00	4942.00	7360	20230623	-41.58	4220	20240327	1.90	5530	-22.24	20240110	4220	1.90	20240327	7360	-41.58	20230623	4220	1.90	20240327	5.61	N	126880	500	116 억	416370	N	N	11	N	N
115	20240409	150719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4295	0	3	0.00	182633295	42547	69.24	4255	4345	4255	5580	3010	4295	4292.51	1.79	6968	4418	4356	4318	4256	4218	4337	4237	116	1285	500	3170	5	1	23204903	997	26.35	0.87	12	0.18	163.00	4942.00	7360	20230623	-41.64	4220	20240327	1.78	5530	-22.33	20240110	4220	1.78	20240327	7360	-41.64	20230623	4220	1.78	20240327	5.61	N	126880	500	116 억	416370	N	N	0	N	N
116	20240409	140724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4280	-15	5	-0.35	169039580	39377	64.08	4255	4345	4255	5580	3010	4295	4292.85	1.79	6647	4418	4356	4318	4256	4218	4337	4237	116	1285	500	3170	5	1	23204903	993	26.26	0.87	12	0.17	163.00	4942.00	7360	20230623	-41.85	4220	20240327	1.42	5530	-22.60	20240110	4220	1.42	20240327	7360	-41.85	20230623	4220	1.42	20240327	5.61	N	126880	500	116 억	416370	N	N	0	N	N
117	20240409	130717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4300	5	2	0.12	109655065	25509	41.51	4255	4345	4255	5580	3010	4295	4298.68	1.79	4387	4418	4356	4318	4256	4218	4337	4237	116	1285	500	3170	5	1	23204903	998	26.38	0.87	12	0.11	163.00	4942.00	7360	20230623	-41.58	4220	20240327	1.90	5530	-22.24	20240110	4220	1.90	20240327	7360	-41.58	20230623	4220	1.90	20240327	5.61	N	126880	500	116 억	416370	N	N	0	N	N
118	20240409	120719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4320	25	2	0.58	103901675	24171	39.33	4255	4345	4255	5580	3010	4295	4298.61	1.79	4742	4418	4356	4318	4256	4218	4337	4237	116	1285	500	3170	5	1	23204903	1002	26.50	0.87	12	0.10	163.00	4942.00	7360	20230623	-41.30	4220	20240327	2.37	5530	-21.88	20240110	4220	2.37	20240327	7360	-41.30	20230623	4220	2.37	20240327	5.61	N	126880	500	116 억	416370	N	N	0	N	N
119	20240409	110719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4295	0	3	0.00	97774770	22747	37.02	4255	4345	4255	5580	3010	4295	4298.36	1.79	4723	4418	4356	4318	4256	4218	4337	4237	116	1285	500	3170	5	1	23204903	997	26.35	0.87	12	0.10	163.00	4942.00	7360	20230623	-41.64	4220	20240327	1.78	5530	-22.33	20240110	4220	1.78	20240327	7360	-41.64	20230623	4220	1.78	20240327	5.61	N	126880	500	116 억	416370	N	N	0	N	N
120	20240409	100713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4345	50	2	1.16	73193995	17025	27.70	4255	4345	4255	5580	3010	4295	4299.21	1.79	4853	4418	4356	4318	4256	4218	4337	4237	116	1285	500	3170	5	1	23204903	1008	26.66	0.88	12	0.07	163.00	4942.00	7360	20230623	-40.96	4220	20240327	2.96	5530	-21.43	20240110	4220	2.96	20240327	7360	-40.96	20230623	4220	2.96	20240327	5.61	N	126880	500	116 억	416370	N	N	0	N	N
121	20240409	090726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4300	5	2	0.12	20444925	4780	7.78	4255	4320	4255	5580	3010	4295	4277.18	1.79	706	4418	4356	4318	4256	4218	4337	4237	116	1285	500	3170	5	1	23204903	998	26.38	0.87	12	0.02	163.00	4942.00	7360	20230623	-41.58	4220	20240327	1.90	5530	-22.24	20240110	4220	1.90	20240327	7360	-41.58	20230623	4220	1.90	20240327	5.61	N	126880	500	116 억	416370	N	N	0	N	N
122	20240408	160712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4295	-50	5	-1.15	263314450	60987	127.15	4370	4380	4280	5640	3045	4345	4317.86	1.81	-2214	4461	4402	4336	4277	4211	4432	4307	116	1295	500	3210	5	1	23204903	997	26.35	0.87	12	0.26	163.00	4942.00	7360	20230623	-41.64	4220	20240327	1.78	5530	-22.33	20240110	4220	1.78	20240327	7360	-41.64	20230623	4220	1.78	20240327	5.62	N	126880	500	116 억	419584	N	N	23	N	N
123	20240408	150717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4320	-25	5	-0.58	190811945	44211	92.17	4370	4380	4285	5640	3045	4345	4315.94	1.81	-1983	4461	4402	4336	4277	4211	4432	4307	116	1295	500	3210	5	1	23204903	1002	26.50	0.87	12	0.19	163.00	4942.00	7360	20230623	-41.30	4220	20240327	2.37	5530	-21.88	20240110	4220	2.37	20240327	7360	-41.30	20230623	4220	2.37	20240327	5.62	N	126880	500	116 억	419584	N	N	23	N	N
124	20240408	140719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4320	-25	5	-0.58	150723045	34896	72.75	4370	4380	4285	5640	3045	4345	4319.21	1.81	-2734	4461	4402	4336	4277	4211	4432	4307	116	1295	500	3210	5	1	23204903	1002	26.50	0.87	12	0.15	163.00	4942.00	7360	20230623	-41.30	4220	20240327	2.37	5530	-21.88	20240110	4220	2.37	20240327	7360	-41.30	20230623	4220	2.37	20240327	5.62	N	126880	500	116 억	419584	N	N	23	N	N
125	20240408	130715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4320	-25	5	-0.58	125648840	29087	60.64	4370	4380	4285	5640	3045	4345	4319.76	1.81	-2945	4461	4402	4336	4277	4211	4432	4307	116	1295	500	3210	5	1	23204903	1002	26.50	0.87	12	0.13	163.00	4942.00	7360	20230623	-41.30	4220	20240327	2.37	5530	-21.88	20240110	4220	2.37	20240327	7360	-41.30	20230623	4220	2.37	20240327	5.62	N	126880	500	116 억	419584	N	N	23	N	N
126	20240408	120718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4330	-15	5	-0.35	107996125	24983	52.08	4370	4380	4285	5640	3045	4345	4322.78	1.81	-2946	4461	4402	4336	4277	4211	4432	4307	116	1295	500	3210	5	1	23204903	1005	26.56	0.88	12	0.11	163.00	4942.00	7360	20230623	-41.17	4220	20240327	2.61	5530	-21.70	20240110	4220	2.61	20240327	7360	-41.17	20230623	4220	2.61	20240327	5.62	N	126880	500	116 억	419584	N	N	23	N	N
127	20240408	110720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4340	-5	5	-0.12	104071040	24074	50.19	4370	4380	4285	5640	3045	4345	4322.96	1.81	-2950	4461	4402	4336	4277	4211	4432	4307	116	1295	500	3210	5	1	23204903	1007	26.63	0.88	12	0.10	163.00	4942.00	7360	20230623	-41.03	4220	20240327	2.84	5530	-21.52	20240110	4220	2.84	20240327	7360	-41.03	20230623	4220	2.84	20240327	5.62	N	126880	500	116 억	419584	N	N	23	N	N
128	20240408	100711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4315	-30	5	-0.69	55580400	12834	26.76	4370	4380	4300	5640	3045	4345	4330.72	1.81	-1887	4461	4402	4336	4277	4211	4432	4307	116	1295	500	3210	5	1	23204903	1001	26.47	0.87	12	0.06	163.00	4942.00	7360	20230623	-41.37	4220	20240327	2.25	5530	-21.97	20240110	4220	2.25	20240327	7360	-41.37	20230623	4220	2.25	20240327	5.62	N	126880	500	116 억	419584	N	N	23	N	N
129	20240408	090719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4310	-35	5	-0.81	16894120	3894	8.12	4370	4380	4310	5640	3045	4345	4338.50	1.81	158	4461	4402	4336	4277	4211	4432	4307	116	1295	500	3210	5	1	23204903	1000	26.44	0.87	12	0.02	163.00	4942.00	7360	20230623	-41.44	4220	20240327	2.13	5530	-22.06	20240110	4220	2.13	20240327	7360	-41.44	20230623	4220	2.13	20240327	5.62	N	126880	500	116 억	419584	N	N	23	N	N
130	20240405	160718	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4345	-5	5	-0.11	206306410	47729	73.46	4270	4395	4270	5650	3045	4350	4322.21	1.82	-1761	4496	4422	4356	4282	4216	4390	4250	116	1300	500	3210	5	1	23204903	1008	26.66	0.88	12	0.21	163.00	4942.00	7360	20230623	-40.96	4220	20240327	2.96	5530	-21.43	20240110	4220	2.96	20240327	7360	-40.96	20230623	4220	2.96	20240327	5.60	N	126880	500	116 억	421342	N	N	23	N	N
131	20240405	150713	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4340	-10	5	-0.23	195951440	45343	69.79	4270	4395	4270	5650	3045	4350	4321.54	1.82	-2925	4496	4422	4356	4282	4216	4390	4250	116	1300	500	3210	5	1	23204903	1007	26.63	0.88	12	0.20	163.00	4942.00	7360	20230623	-41.03	4220	20240327	2.84	5530	-21.52	20240110	4220	2.84	20240327	7360	-41.03	20230623	4220	2.84	20240327	5.60	N	126880	500	116 억	421342	N	N	21	N	N
132	20240405	140713	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4315	-35	5	-0.80	173572105	40181	61.84	4270	4395	4270	5650	3045	4350	4319.76	1.82	-2853	4496	4422	4356	4282	4216	4390	4250	116	1300	500	3210	5	1	23204903	1001	26.47	0.87	12	0.17	163.00	4942.00	7360	20230623	-41.37	4220	20240327	2.25	5530	-21.97	20240110	4220	2.25	20240327	7360	-41.37	20230623	4220	2.25	20240327	5.60	N	126880	500	116 억	421342	N	N	21	N	N
133	20240405	130711	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4345	-5	5	-0.11	167365585	38746	59.64	4270	4395	4270	5650	3045	4350	4319.56	1.82	-2847	4496	4422	4356	4282	4216	4390	4250	116	1300	500	3210	5	1	23204903	1008	26.66	0.88	12	0.17	163.00	4942.00	7360	20230623	-40.96	4220	20240327	2.96	5530	-21.43	20240110	4220	2.96	20240327	7360	-40.96	20230623	4220	2.96	20240327	5.60	N	126880	500	116 억	421342	N	N	21	N	N
134	20240405	120712	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4340	-10	5	-0.23	150789305	34917	53.74	4270	4395	4270	5650	3045	4350	4318.51	1.82	-2354	4496	4422	4356	4282	4216	4390	4250	116	1300	500	3210	5	1	23204903	1007	26.63	0.88	12	0.15	163.00	4942.00	7360	20230623	-41.03	4220	20240327	2.84	5530	-21.52	20240110	4220	2.84	20240327	7360	-41.03	20230623	4220	2.84	20240327	5.60	N	126880	500	116 억	421342	N	N	21	N	N
135	20240405	110717	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4335	-15	5	-0.34	145225555	33633	51.77	4270	4395	4270	5650	3045	4350	4317.95	1.82	-1996	4496	4422	4356	4282	4216	4390	4250	116	1300	500	3210	5	1	23204903	1006	26.60	0.88	12	0.14	163.00	4942.00	7360	20230623	-41.10	4220	20240327	2.73	5530	-21.61	20240110	4220	2.73	20240327	7360	-41.10	20230623	4220	2.73	20240327	5.60	N	126880	500	116 억	421342	N	N	21	N	N
136	20240405	100617	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4350	0	3	0.00	87344570	20237	31.15	4270	4395	4270	5650	3045	4350	4316.08	1.82	-286	4496	4422	4356	4282	4216	4390	4250	116	1300	500	3210	5	1	23204903	1009	26.69	0.88	12	0.09	163.00	4942.00	7360	20230623	-40.90	4220	20240327	3.08	5530	-21.34	20240110	4220	3.08	20240327	7360	-40.90	20230623	4220	3.08	20240327	5.60	N	126880	500	116 억	421342	N	N	21	N	N
137	20240405	090704	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4305	-45	5	-1.03	38262070	8925	13.74	4270	4310	4270	5650	3045	4350	4287.07	1.82	3121	4496	4422	4356	4282	4216	4390	4250	116	1300	500	3210	5	1	23204903	999	26.41	0.87	12	0.04	163.00	4942.00	7360	20230623	-41.51	4220	20240327	2.01	5530	-22.15	20240110	4220	2.01	20240327	7360	-41.51	20230623	4220	2.01	20240327	5.60	N	126880	500	116 억	421342	N	N	21	N	N
138	20240404	160704	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4350	-15	5	-0.34	280560660	64782	33.16	4355	4430	4290	5670	3060	4365	4330.80	1.90	-21782	4638	4501	4373	4236	4108	4570	4305	116	1305	500	3230	5	1	23204903	1009	26.69	0.88	12	0.28	163.00	4942.00	7360	20230623	-40.90	4220	20240327	3.08	5530	-21.34	20240110	4220	3.08	20240327	7360	-40.90	20230623	4220	3.08	20240327	5.59	N	126880	500	116 억	441834	N	N	21	N	N
139	20240404	150701	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4300	-65	5	-1.49	266217800	61458	31.46	4355	4430	4290	5670	3060	4365	4331.70	1.90	-21015	4638	4501	4373	4236	4108	4570	4305	116	1305	500	3230	5	1	23204903	998	26.38	0.87	12	0.26	163.00	4942.00	7360	20230623	-41.58	4220	20240327	1.90	5530	-22.24	20240110	4220	1.90	20240327	7360	-41.58	20230623	4220	1.90	20240327	5.59	N	126880	500	116 억	441834	N	N	0	N	N
140	20240404	140704	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4305	-60	5	-1.37	223790310	51600	26.41	4355	4430	4290	5670	3060	4365	4337.02	1.90	-18401	4638	4501	4373	4236	4108	4570	4305	116	1305	500	3230	5	1	23204903	999	26.41	0.87	12	0.22	163.00	4942.00	7360	20230623	-41.51	4220	20240327	2.01	5530	-22.15	20240110	4220	2.01	20240327	7360	-41.51	20230623	4220	2.01	20240327	5.59	N	126880	500	116 억	441834	N	N	0	N	N
141	20240404	130656	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4300	-65	5	-1.49	215299325	49628	25.40	4355	4430	4290	5670	3060	4365	4338.26	1.90	-17810	4638	4501	4373	4236	4108	4570	4305	116	1305	500	3230	5	1	23204903	998	26.38	0.87	12	0.21	163.00	4942.00	7360	20230623	-41.58	4220	20240327	1.90	5530	-22.24	20240110	4220	1.90	20240327	7360	-41.58	20230623	4220	1.90	20240327	5.59	N	126880	500	116 억	441834	N	N	0	N	N
142	20240404	120701	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4300	-65	5	-1.49	196019865	45143	23.11	4355	4430	4300	5670	3060	4365	4342.19	1.90	-16958	4638	4501	4373	4236	4108	4570	4305	116	1305	500	3230	5	1	23204903	998	26.38	0.87	12	0.19	163.00	4942.00	7360	20230623	-41.58	4220	20240327	1.90	5530	-22.24	20240110	4220	1.90	20240327	7360	-41.58	20230623	4220	1.90	20240327	5.59	N	126880	500	116 억	441834	N	N	0	N	N
143	20240404	110703	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4315	-50	5	-1.15	156225365	35907	18.38	4355	4430	4300	5670	3060	4365	4350.83	1.90	-11145	4638	4501	4373	4236	4108	4570	4305	116	1305	500	3230	5	1	23204903	1001	26.47	0.87	12	0.15	163.00	4942.00	7360	20230623	-41.37	4220	20240327	2.25	5530	-21.97	20240110	4220	2.25	20240327	7360	-41.37	20230623	4220	2.25	20240327	5.59	N	126880	500	116 억	441834	N	N	0	N	N
144	20240404	100703	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4360	-5	5	-0.11	81852650	18725	9.58	4355	4430	4345	5670	3060	4365	4371.31	1.90	-2353	4638	4501	4373	4236	4108	4570	4305	116	1305	500	3230	5	1	23204903	1012	26.75	0.88	12	0.08	163.00	4942.00	7360	20230623	-40.76	4220	20240327	3.32	5530	-21.16	20240110	4220	3.32	20240327	7360	-40.76	20230623	4220	3.32	20240327	5.59	N	126880	500	116 억	441834	N	N	0	N	N
145	20240404	090702	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4370	5	2	0.11	28545525	6557	3.36	4355	4370	4345	5670	3060	4365	4353.43	1.90	2192	4638	4501	4373	4236	4108	4570	4305	116	1305	500	3230	5	1	23204903	1014	26.81	0.88	12	0.03	163.00	4942.00	7360	20230623	-40.62	4220	20240327	3.55	5530	-20.98	20240110	4220	3.55	20240327	7360	-40.62	20230623	4220	3.55	20240327	5.59	N	126880	500	116 억	441834	N	N	0	N	N
146	20240403	160701	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4365	100	2	2.34	860485810	195328	233.92	4265	4510	4245	5540	2990	4265	4405.34	1.98	-18614	4438	4351	4293	4206	4148	4322	4177	116	1275	500	3150	5	1	23204903	1013	26.78	0.88	12	0.84	163.00	4942.00	7360	20230623	-40.69	4220	20240327	3.44	5530	-21.07	20240110	4220	3.44	20240327	7360	-40.69	20230623	4220	3.44	20240327	5.63	N	126880	500	116 억	459219	N	N	12	N	N
147	20240403	150700	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4400	135	2	3.17	823882775	186956	223.90	4265	4510	4245	5540	2990	4265	4406.83	1.98	-18572	4438	4351	4293	4206	4148	4322	4177	116	1275	500	3150	5	1	23204903	1021	26.99	0.89	12	0.81	163.00	4942.00	7360	20230623	-40.22	4220	20240327	4.27	5530	-20.43	20240110	4220	4.27	20240327	7360	-40.22	20230623	4220	4.27	20240327	5.63	N	126880	500	116 억	459219	N	N	12	N	N
148	20240403	140655	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4420	155	2	3.63	714035120	161991	194.00	4265	4510	4245	5540	2990	4265	4407.87	1.98	-10209	4438	4351	4293	4206	4148	4322	4177	116	1275	500	3150	5	1	23204903	1026	27.12	0.89	12	0.70	163.00	4942.00	7360	20230623	-39.95	4220	20240327	4.74	5530	-20.07	20240110	4220	4.74	20240327	7360	-39.95	20230623	4220	4.74	20240327	5.63	N	126880	500	116 억	459219	N	N	12	N	N
149	20240403	130655	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4380	115	2	2.70	646424435	146692	175.68	4265	4510	4245	5540	2990	4265	4406.68	1.98	-4686	4438	4351	4293	4206	4148	4322	4177	116	1275	500	3150	5	1	23204903	1016	26.87	0.89	12	0.63	163.00	4942.00	7360	20230623	-40.49	4220	20240327	3.79	5530	-20.80	20240110	4220	3.79	20240327	7360	-40.49	20230623	4220	3.79	20240327	5.63	N	126880	500	116 억	459219	N	N	12	N	N
150	20240403	120653	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4360	95	2	2.23	626655395	142162	170.25	4265	4510	4245	5540	2990	4265	4408.04	1.98	-4751	4438	4351	4293	4206	4148	4322	4177	116	1275	500	3150	5	1	23204903	1012	26.75	0.88	12	0.61	163.00	4942.00	7360	20230623	-40.76	4220	20240327	3.32	5530	-21.16	20240110	4220	3.32	20240327	7360	-40.76	20230623	4220	3.32	20240327	5.63	N	126880	500	116 억	459219	N	N	12	N	N
151	20240403	110657	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4370	105	2	2.46	599773225	135997	162.87	4265	4510	4245	5540	2990	4265	4410.19	1.98	-4564	4438	4351	4293	4206	4148	4322	4177	116	1275	500	3150	5	1	23204903	1014	26.81	0.88	12	0.59	163.00	4942.00	7360	20230623	-40.62	4220	20240327	3.55	5530	-20.98	20240110	4220	3.55	20240327	7360	-40.62	20230623	4220	3.55	20240327	5.63	N	126880	500	116 억	459219	N	N	12	N	N
152	20240403	100657	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4445	180	2	4.22	448129840	101542	121.61	4265	4510	4245	5540	2990	4265	4413.25	1.98	-638	4438	4351	4293	4206	4148	4322	4177	116	1275	500	3150	5	1	23204903	1031	27.27	0.90	12	0.44	163.00	4942.00	7360	20230623	-39.61	4220	20240327	5.33	5530	-19.62	20240110	4220	5.33	20240327	7360	-39.61	20230623	4220	5.33	20240327	5.63	N	126880	500	116 억	459219	N	N	12	N	N
153	20240403	090657	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4270	5	2	0.12	12989245	3050	3.65	4265	4270	4250	5540	2990	4265	4258.77	1.98	-2237	4438	4351	4293	4206	4148	4322	4177	116	1275	500	3150	5	1	23204903	991	26.20	0.86	12	0.01	163.00	4942.00	7360	20230623	-41.98	4220	20240327	1.18	5530	-22.78	20240110	4220	1.18	20240327	7360	-41.98	20230623	4220	1.18	20240327	5.63	N	126880	500	116 억	459219	N	N	12	N	N
154	20240402	160646	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4265	-115	5	-2.63	346852500	81005	94.65	4340	4380	4235	5690	3070	4380	4281.89	2.10	-27050	4496	4437	4331	4272	4166	4467	4302	116	1310	500	3240	5	1	23204903	990	26.17	0.86	12	0.35	163.00	4942.00	7360	20230623	-42.05	4220	20240327	1.07	5530	-22.88	20240110	4220	1.07	20240327	7360	-42.05	20230623	4220	1.07	20240327	5.78	N	126880	500	116 억	486938	N	N	12	N	N
155	20240402	150653	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4255	-125	5	-2.85	332507205	77640	90.72	4340	4380	4235	5690	3070	4380	4282.68	2.10	-27648	4496	4437	4331	4272	4166	4467	4302	116	1310	500	3240	5	1	23204903	987	26.10	0.86	12	0.33	163.00	4942.00	7360	20230623	-42.19	4220	20240327	0.83	5530	-23.06	20240110	4220	0.83	20240327	7360	-42.19	20230623	4220	0.83	20240327	5.78	N	126880	500	116 억	486938	N	N	0	N	N
156	20240402	140655	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4285	-95	5	-2.17	296990335	69311	80.98	4340	4380	4235	5690	3070	4380	4284.89	2.10	-26614	4496	4437	4331	4272	4166	4467	4302	116	1310	500	3240	5	1	23204903	994	26.29	0.87	12	0.30	163.00	4942.00	7360	20230623	-41.78	4220	20240327	1.54	5530	-22.51	20240110	4220	1.54	20240327	7360	-41.78	20230623	4220	1.54	20240327	5.78	N	126880	500	116 억	486938	N	N	0	N	N
157	20240402	130645	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4300	-80	5	-1.83	154847555	35961	42.02	4340	4380	4280	5690	3070	4380	4305.99	2.10	-20765	4496	4437	4331	4272	4166	4467	4302	116	1310	500	3240	5	1	23204903	998	26.38	0.87	12	0.15	163.00	4942.00	7360	20230623	-41.58	4220	20240327	1.90	5530	-22.24	20240110	4220	1.90	20240327	7360	-41.58	20230623	4220	1.90	20240327	5.78	N	126880	500	116 억	486938	N	N	0	N	N
158	20240402	120642	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4315	-65	5	-1.48	139332680	32351	37.80	4340	4380	4280	5690	3070	4380	4306.90	2.10	-18924	4496	4437	4331	4272	4166	4467	4302	116	1310	500	3240	5	1	23204903	1001	26.47	0.87	12	0.14	163.00	4942.00	7360	20230623	-41.37	4220	20240327	2.25	5530	-21.97	20240110	4220	2.25	20240327	7360	-41.37	20230623	4220	2.25	20240327	5.78	N	126880	500	116 억	486938	N	N	0	N	N
159	20240402	110647	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4315	-65	5	-1.48	125848220	29212	34.13	4340	4380	4280	5690	3070	4380	4308.10	2.10	-17519	4496	4437	4331	4272	4166	4467	4302	116	1310	500	3240	5	1	23204903	1001	26.47	0.87	12	0.13	163.00	4942.00	7360	20230623	-41.37	4220	20240327	2.25	5530	-21.97	20240110	4220	2.25	20240327	7360	-41.37	20230623	4220	2.25	20240327	5.78	N	126880	500	116 억	486938	N	N	0	N	N
160	20240402	100648	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4320	-60	5	-1.37	87001575	20183	23.58	4340	4380	4280	5690	3070	4380	4310.64	2.10	-11034	4496	4437	4331	4272	4166	4467	4302	116	1310	500	3240	5	1	23204903	1002	26.50	0.87	12	0.09	163.00	4942.00	7360	20230623	-41.30	4220	20240327	2.37	5530	-21.88	20240110	4220	2.37	20240327	7360	-41.30	20230623	4220	2.37	20240327	5.78	N	126880	500	116 억	486938	N	N	0	N	N
161	20240402	090648	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4360	-20	5	-0.46	12148365	2799	3.27	4340	4375	4325	5690	3070	4380	4340.25	2.10	147	4496	4437	4331	4272	4166	4467	4302	116	1310	500	3240	5	1	23204903	1012	26.75	0.88	12	0.01	163.00	4942.00	7360	20230623	-40.76	4220	20240327	3.32	5530	-21.16	20240110	4220	3.32	20240327	7360	-40.76	20230623	4220	3.32	20240327	5.78	N	126880	500	116 억	486938	N	N	0	N	N
162	20240401	160645	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4380	130	2	3.06	371703170	85578	94.61	4275	4390	4225	5520	2975	4250	4343.38	1.96	31864	4443	4346	4283	4186	4123	4315	4155	116	1270	500	3140	5	1	23204903	1016	26.87	0.89	12	0.37	163.00	4942.00	7360	20230623	-40.49	4220	20240327	3.79	5530	-20.80	20240110	4220	3.79	20240327	7360	-40.49	20230623	4220	3.79	20240327	5.82	N	126880	500	116 억	455074	N	N	4	N	N
163	20240401	150647	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4375	125	2	2.94	322772225	74343	82.19	4275	4390	4225	5520	2975	4250	4341.66	1.96	27327	4443	4346	4283	4186	4123	4315	4155	116	1270	500	3140	5	1	23204903	1015	26.84	0.89	12	0.32	163.00	4942.00	7360	20230623	-40.56	4220	20240327	3.67	5530	-20.89	20240110	4220	3.67	20240327	7360	-40.56	20230623	4220	3.67	20240327	5.82	N	126880	500	116 억	455074	N	N	4	N	N
164	20240401	140642	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4350	100	2	2.35	289049770	66630	73.66	4275	4390	4225	5520	2975	4250	4338.13	1.96	26633	4443	4346	4283	4186	4123	4315	4155	116	1270	500	3140	5	1	23204903	1009	26.69	0.88	12	0.29	163.00	4942.00	7360	20230623	-40.90	4220	20240327	3.08	5530	-21.34	20240110	4220	3.08	20240327	7360	-40.90	20230623	4220	3.08	20240327	5.82	N	126880	500	116 억	455074	N	N	4	N	N
165	20240401	130640	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4375	125	2	2.94	258833130	59678	65.98	4275	4390	4225	5520	2975	4250	4337.16	1.96	24091	4443	4346	4283	4186	4123	4315	4155	116	1270	500	3140	5	1	23204903	1015	26.84	0.89	12	0.26	163.00	4942.00	7360	20230623	-40.56	4220	20240327	3.67	5530	-20.89	20240110	4220	3.67	20240327	7360	-40.56	20230623	4220	3.67	20240327	5.82	N	126880	500	116 억	455074	N	N	4	N	N
166	20240401	120646	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4355	105	2	2.47	205458405	47446	52.45	4275	4385	4225	5520	2975	4250	4330.36	1.96	15346	4443	4346	4283	4186	4123	4315	4155	116	1270	500	3140	5	1	23204903	1011	26.72	0.88	12	0.20	163.00	4942.00	7360	20230623	-40.83	4220	20240327	3.20	5530	-21.25	20240110	4220	3.20	20240327	7360	-40.83	20230623	4220	3.20	20240327	5.82	N	126880	500	116 억	455074	N	N	4	N	N
167	20240401	110645	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4365	115	2	2.71	185236455	42818	47.34	4275	4385	4225	5520	2975	4250	4326.14	1.96	14901	4443	4346	4283	4186	4123	4315	4155	116	1270	500	3140	5	1	23204903	1013	26.78	0.88	12	0.18	163.00	4942.00	7360	20230623	-40.69	4220	20240327	3.44	5530	-21.07	20240110	4220	3.44	20240327	7360	-40.69	20230623	4220	3.44	20240327	5.82	N	126880	500	116 억	455074	N	N	4	N	N
168	20240401	100642	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4360	110	2	2.59	103797280	24183	26.74	4275	4360	4225	5520	2975	4250	4292.16	1.96	8464	4443	4346	4283	4186	4123	4315	4155	116	1270	500	3140	5	1	23204903	1012	26.75	0.88	12	0.10	163.00	4942.00	7360	20230623	-40.76	4220	20240327	3.32	5530	-21.16	20240110	4220	3.32	20240327	7360	-40.76	20230623	4220	3.32	20240327	5.82	N	126880	500	116 억	455074	N	N	4	N	N
169	20240401	090642	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4250	0	3	0.00	8181255	1932	2.14	4275	4275	4225	5520	2975	4250	4234.60	1.96	190	4443	4346	4283	4186	4123	4315	4155	116	1270	500	3140	5	1	23204903	986	26.07	0.86	12	0.01	163.00	4942.00	7360	20230623	-42.26	4220	20240327	0.71	5530	-23.15	20240110	4220	0.71	20240327	7360	-42.26	20230623	4220	0.71	20240327	5.82	N	126880	500	116 억	455074	N	N	4	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History