KissMeData/080000/price/prices-20240401.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	investmentCareful	shortOverheated
2	20240430	160700	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2560	-20	5	-0.78	182292415	71096	77.29	2560	2590	2550	3350	1810	2580	2564.03	2.45	-5509	2666	2622	2586	2542	2506	2605	2525	172	770	500	1800	5	1	34322870	879	12.43	0.60	12	0.21	206.00	4246.00	5410	20230519	-52.68	2275	20231031	12.53	3935	-34.94	20240129	2390	7.11	20240419	5410	-52.68	20230519	2275	12.53	20231031	3.58	N	080000	500	171 억	841030	N	N	N	N
3	20240430	150710	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2575	-5	5	-0.19	160142635	62452	67.89	2560	2590	2550	3350	1810	2580	2564.25	2.45	-4630	2666	2622	2586	2542	2506	2605	2525	172	770	500	1800	5	1	34322870	884	12.50	0.61	12	0.18	206.00	4246.00	5410	20230519	-52.40	2275	20231031	13.19	3935	-34.56	20240129	2390	7.74	20240419	5410	-52.40	20230519	2275	13.19	20231031	3.58	N	080000	500	171 억	841030	N	N	N	N
4	20240430	140710	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2570	-10	5	-0.39	135028755	52681	57.27	2560	2590	2550	3350	1810	2580	2563.14	2.45	-4388	2666	2622	2586	2542	2506	2605	2525	172	770	500	1800	5	1	34322870	882	12.48	0.61	12	0.15	206.00	4246.00	5410	20230519	-52.50	2275	20231031	12.97	3935	-34.69	20240129	2390	7.53	20240419	5410	-52.50	20230519	2275	12.97	20231031	3.58	N	080000	500	171 억	841030	N	N	N	N
5	20240430	130709	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2565	-15	5	-0.58	126209645	49250	53.54	2560	2590	2550	3350	1810	2580	2562.63	2.45	-4716	2666	2622	2586	2542	2506	2605	2525	172	770	500	1800	5	1	34322870	880	12.45	0.60	12	0.14	206.00	4246.00	5410	20230519	-52.59	2275	20231031	12.75	3935	-34.82	20240129	2390	7.32	20240419	5410	-52.59	20230519	2275	12.75	20231031	3.58	N	080000	500	171 억	841030	N	N	N	N
6	20240430	120709	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2560	-20	5	-0.78	73709470	28721	31.22	2560	2590	2555	3350	1810	2580	2566.40	2.45	-3929	2666	2622	2586	2542	2506	2605	2525	172	770	500	1800	5	1	34322870	879	12.43	0.60	12	0.08	206.00	4246.00	5410	20230519	-52.68	2275	20231031	12.53	3935	-34.94	20240129	2390	7.11	20240419	5410	-52.68	20230519	2275	12.53	20231031	3.58	N	080000	500	171 억	841030	N	N	N	N
7	20240430	110707	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2565	-15	5	-0.58	58387355	22741	24.72	2560	2590	2555	3350	1810	2580	2567.49	2.45	-4586	2666	2622	2586	2542	2506	2605	2525	172	770	500	1800	5	1	34322870	880	12.45	0.60	12	0.07	206.00	4246.00	5410	20230519	-52.59	2275	20231031	12.75	3935	-34.82	20240129	2390	7.32	20240419	5410	-52.59	20230519	2275	12.75	20231031	3.58	N	080000	500	171 억	841030	N	N	N	N
8	20240430	100708	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2575	-5	5	-0.19	19172985	7454	8.10	2560	2590	2560	3350	1810	2580	2572.17	2.45	188	2666	2622	2586	2542	2506	2605	2525	172	770	500	1800	5	1	34322870	884	12.50	0.61	12	0.02	206.00	4246.00	5410	20230519	-52.40	2275	20231031	13.19	3935	-34.56	20240129	2390	7.74	20240419	5410	-52.40	20230519	2275	13.19	20231031	3.58	N	080000	500	171 억	841030	N	N	N	N
9	20240430	090717	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2580	0	3	0.00	6441825	2505	2.72	2560	2585	2560	3350	1810	2580	2571.59	2.45	-250	2666	2622	2586	2542	2506	2605	2525	172	770	500	1800	5	1	34322870	886	12.52	0.61	12	0.01	206.00	4246.00	5410	20230519	-52.31	2275	20231031	13.41	3935	-34.43	20240129	2390	7.95	20240419	5410	-52.31	20230519	2275	13.41	20231031	3.58	N	080000	500	171 억	841030	N	N	N	N
10	20240429	160657	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2580	0	3	0.00	238218895	91976	34.64	2615	2630	2550	3350	1810	2580	2590.01	2.46	-4990	2760	2670	2585	2495	2410	2715	2540	172	770	500	1800	5	1	34322870	886	12.52	0.61	12	0.27	206.00	4246.00	5410	20230519	-52.31	2275	20231031	13.41	3935	-34.43	20240129	2390	7.95	20240419	5410	-52.31	20230519	2275	13.41	20231031	3.58	N	080000	500	171 억	843737	N	N	N	N
11	20240429	150708	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2580	0	3	0.00	220249955	84966	32.00	2615	2630	2570	3350	1810	2580	2592.21	2.46	-5041	2760	2670	2585	2495	2410	2715	2540	172	770	500	1800	5	1	34322870	886	12.52	0.61	12	0.25	206.00	4246.00	5410	20230519	-52.31	2275	20231031	13.41	3935	-34.43	20240129	2390	7.95	20240419	5410	-52.31	20230519	2275	13.41	20231031	3.58	N	080000	500	171 억	843737	N	N	N	N
12	20240429	140641	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2590	10	2	0.39	182682705	70375	26.51	2615	2630	2570	3350	1810	2580	2595.85	2.46	-8071	2760	2670	2585	2495	2410	2715	2540	172	770	500	1800	5	1	34322870	889	12.57	0.61	12	0.21	206.00	4246.00	5410	20230519	-52.13	2275	20231031	13.85	3935	-34.18	20240129	2390	8.37	20240419	5410	-52.13	20230519	2275	13.85	20231031	3.58	N	080000	500	171 억	843737	N	N	N	N
13	20240429	130707	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2590	10	2	0.39	175580475	67629	25.47	2615	2630	2570	3350	1810	2580	2596.23	2.46	-8179	2760	2670	2585	2495	2410	2715	2540	172	770	500	1800	5	1	34322870	889	12.57	0.61	12	0.20	206.00	4246.00	5410	20230519	-52.13	2275	20231031	13.85	3935	-34.18	20240129	2390	8.37	20240419	5410	-52.13	20230519	2275	13.85	20231031	3.58	N	080000	500	171 억	843737	N	N	N	N
14	20240429	120708	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2580	0	3	0.00	160400255	61750	23.26	2615	2630	2570	3350	1810	2580	2597.57	2.46	-7492	2760	2670	2585	2495	2410	2715	2540	172	770	500	1800	5	1	34322870	886	12.52	0.61	12	0.18	206.00	4246.00	5410	20230519	-52.31	2275	20231031	13.41	3935	-34.43	20240129	2390	7.95	20240419	5410	-52.31	20230519	2275	13.41	20231031	3.58	N	080000	500	171 억	843737	N	N	N	N
15	20240429	110644	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2580	0	3	0.00	153967060	59260	22.32	2615	2630	2570	3350	1810	2580	2598.16	2.46	-4364	2760	2670	2585	2495	2410	2715	2540	172	770	500	1800	5	1	34322870	886	12.52	0.61	12	0.17	206.00	4246.00	5410	20230519	-52.31	2275	20231031	13.41	3935	-34.43	20240129	2390	7.95	20240419	5410	-52.31	20230519	2275	13.41	20231031	3.58	N	080000	500	171 억	843737	N	N	N	N
16	20240429	100707	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2575	-5	5	-0.19	133222205	51209	19.29	2615	2630	2570	3350	1810	2580	2601.54	2.46	-3999	2760	2670	2585	2495	2410	2715	2540	172	770	500	1800	5	1	34322870	884	12.50	0.61	12	0.15	206.00	4246.00	5410	20230519	-52.40	2275	20231031	13.19	3935	-34.56	20240129	2390	7.74	20240419	5410	-52.40	20230519	2275	13.19	20231031	3.58	N	080000	500	171 억	843737	N	N	N	N
17	20240429	090707	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2630	50	2	1.94	41117945	15699	5.91	2615	2630	2610	3350	1810	2580	2619.14	2.46	1882	2760	2670	2585	2495	2410	2715	2540	172	770	500	1800	5	1	34322870	903	12.77	0.62	12	0.05	206.00	4246.00	5410	20230519	-51.39	2275	20231031	15.60	3935	-33.16	20240129	2390	10.04	20240419	5410	-51.39	20230519	2275	15.60	20231031	3.58	N	080000	500	171 억	843737	N	N	N	N
18	20240426	160704	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2580	90	2	3.61	694400445	265302	722.15	2500	2675	2500	3235	1745	2490	2617.40	2.46	2454	2566	2527	2506	2467	2446	2517	2457	172	745	500	1740	5	1	34322870	886	12.52	0.61	12	0.77	206.00	4246.00	5410	20230519	-52.31	2275	20231031	13.41	3935	-34.43	20240129	2390	7.95	20240419	5410	-52.31	20230519	2275	13.41	20231031	3.58	N	080000	500	171 억	844353	N	N	N	N
19	20240426	150705	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2570	80	2	3.21	667688685	254924	693.90	2500	2675	2500	3235	1745	2490	2619.17	2.46	3144	2566	2527	2506	2467	2446	2517	2457	172	745	500	1740	5	1	34322870	882	12.48	0.61	12	0.74	206.00	4246.00	5410	20230519	-52.50	2275	20231031	12.97	3935	-34.69	20240129	2390	7.53	20240419	5410	-52.50	20230519	2275	12.97	20231031	3.58	N	080000	500	171 억	844353	N	N	N	N
20	20240426	140702	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2575	85	2	3.41	650170415	248107	675.34	2500	2675	2500	3235	1745	2490	2620.52	2.46	3381	2566	2527	2506	2467	2446	2517	2457	172	745	500	1740	5	1	34322870	884	12.50	0.61	12	0.72	206.00	4246.00	5410	20230519	-52.40	2275	20231031	13.19	3935	-34.56	20240129	2390	7.74	20240419	5410	-52.40	20230519	2275	13.19	20231031	3.58	N	080000	500	171 억	844353	N	N	N	N
21	20240426	130704	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2595	105	2	4.22	616443595	235110	639.96	2500	2675	2500	3235	1745	2490	2621.94	2.46	5708	2566	2527	2506	2467	2446	2517	2457	172	745	500	1740	5	1	34322870	891	12.60	0.61	12	0.68	206.00	4246.00	5410	20230519	-52.03	2275	20231031	14.07	3935	-34.05	20240129	2390	8.58	20240419	5410	-52.03	20230519	2275	14.07	20231031	3.58	N	080000	500	171 억	844353	N	N	N	N
22	20240426	120703	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2585	95	2	3.82	597272315	227720	619.85	2500	2675	2500	3235	1745	2490	2622.84	2.46	8677	2566	2527	2506	2467	2446	2517	2457	172	745	500	1740	5	1	34322870	887	12.55	0.61	12	0.66	206.00	4246.00	5410	20230519	-52.22	2275	20231031	13.63	3935	-34.31	20240129	2390	8.16	20240419	5410	-52.22	20230519	2275	13.63	20231031	3.58	N	080000	500	171 억	844353	N	N	N	N
23	20240426	110703	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2595	105	2	4.22	543737695	207055	563.60	2500	2675	2500	3235	1745	2490	2626.05	2.46	5990	2566	2527	2506	2467	2446	2517	2457	172	745	500	1740	5	1	34322870	891	12.60	0.61	12	0.60	206.00	4246.00	5410	20230519	-52.03	2275	20231031	14.07	3935	-34.05	20240129	2390	8.58	20240419	5410	-52.03	20230519	2275	14.07	20231031	3.58	N	080000	500	171 억	844353	N	N	N	N
24	20240426	100701	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2650	160	2	6.43	293101070	112343	305.80	2500	2655	2500	3235	1745	2490	2608.98	2.46	17259	2566	2527	2506	2467	2446	2517	2457	172	745	500	1740	5	1	34322870	910	12.86	0.62	12	0.33	206.00	4246.00	5410	20230519	-51.02	2275	20231031	16.48	3935	-32.66	20240129	2390	10.88	20240419	5410	-51.02	20230519	2275	16.48	20231031	3.58	N	080000	500	171 억	844353	N	N	N	N
25	20240426	090706	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2510	20	2	0.80	4651285	1859	5.06	2500	2510	2500	3235	1745	2490	2502.04	2.46	-199	2566	2527	2506	2467	2446	2517	2457	172	745	500	1740	5	1	34322870	862	12.18	0.59	12	0.01	206.00	4246.00	5410	20230519	-53.60	2275	20231031	10.33	3935	-36.21	20240129	2390	5.02	20240419	5410	-53.60	20230519	2275	10.33	20231031	3.58	N	080000	500	171 억	844353	N	N	N	N
26	20240425	160658	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2490	-20	5	-0.80	91933325	36726	99.53	2510	2545	2485	3260	1760	2510	2503.26	2.46	-4595	2583	2546	2513	2476	2443	2565	2495	172	750	500	1750	5	1	34322870	855	12.09	0.59	12	0.11	206.00	4246.00	5410	20230519	-53.97	2275	20231031	9.45	3935	-36.72	20240129	2390	4.18	20240419	5410	-53.97	20230519	2275	9.45	20231031	3.56	N	080000	500	171 억	845499	N	N	N	N
27	20240425	150703	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2495	-15	5	-0.60	85452915	34125	92.48	2510	2545	2485	3260	1760	2510	2504.11	2.46	-4184	2583	2546	2513	2476	2443	2565	2495	172	750	500	1750	5	1	34322870	856	12.11	0.59	12	0.10	206.00	4246.00	5410	20230519	-53.88	2275	20231031	9.67	3935	-36.59	20240129	2390	4.39	20240419	5410	-53.88	20230519	2275	9.67	20231031	3.56	N	080000	500	171 억	845499	N	N	N	N
28	20240425	140700	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2495	-15	5	-0.60	56408380	22466	60.88	2510	2545	2495	3260	1760	2510	2510.83	2.46	-2451	2583	2546	2513	2476	2443	2565	2495	172	750	500	1750	5	1	34322870	856	12.11	0.59	12	0.07	206.00	4246.00	5410	20230519	-53.88	2275	20231031	9.67	3935	-36.59	20240129	2390	4.39	20240419	5410	-53.88	20230519	2275	9.67	20231031	3.56	N	080000	500	171 억	845499	N	N	N	N
29	20240425	130702	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2505	-5	5	-0.20	43752855	17414	47.19	2510	2545	2495	3260	1760	2510	2512.51	2.46	-2149	2583	2546	2513	2476	2443	2565	2495	172	750	500	1750	5	1	34322870	860	12.16	0.59	12	0.05	206.00	4246.00	5410	20230519	-53.70	2275	20231031	10.11	3935	-36.34	20240129	2390	4.81	20240419	5410	-53.70	20230519	2275	10.11	20231031	3.56	N	080000	500	171 억	845499	N	N	N	N
30	20240425	120658	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2500	-10	5	-0.40	38813260	15440	41.84	2510	2545	2495	3260	1760	2510	2513.81	2.46	-884	2583	2546	2513	2476	2443	2565	2495	172	750	500	1750	5	1	34322870	858	12.14	0.59	12	0.04	206.00	4246.00	5410	20230519	-53.79	2275	20231031	9.89	3935	-36.47	20240129	2390	4.60	20240419	5410	-53.79	20230519	2275	9.89	20231031	3.56	N	080000	500	171 억	845499	N	N	N	N
31	20240425	110701	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2505	-5	5	-0.20	29562095	11743	31.82	2510	2545	2495	3260	1760	2510	2517.42	2.46	-165	2583	2546	2513	2476	2443	2565	2495	172	750	500	1750	5	1	34322870	860	12.16	0.59	12	0.03	206.00	4246.00	5410	20230519	-53.70	2275	20231031	10.11	3935	-36.34	20240129	2390	4.81	20240419	5410	-53.70	20230519	2275	10.11	20231031	3.56	N	080000	500	171 억	845499	N	N	N	N
32	20240425	100700	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2520	10	2	0.40	22633385	8984	24.35	2510	2545	2495	3260	1760	2510	2519.30	2.46	1099	2583	2546	2513	2476	2443	2565	2495	172	750	500	1750	5	1	34322870	865	12.23	0.59	12	0.03	206.00	4246.00	5410	20230519	-53.42	2275	20231031	10.77	3935	-35.96	20240129	2390	5.44	20240419	5410	-53.42	20230519	2275	10.77	20231031	3.56	N	080000	500	171 억	845499	N	N	N	N
33	20240425	090703	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2500	-10	5	-0.40	3950320	1577	4.27	2510	2510	2500	3260	1760	2510	2504.96	2.46	-1266	2583	2546	2513	2476	2443	2565	2495	172	750	500	1750	5	1	34322870	858	12.14	0.59	12	0.00	206.00	4246.00	5410	20230519	-53.79	2275	20231031	9.89	3935	-36.47	20240129	2390	4.60	20240419	5410	-53.79	20230519	2275	9.89	20231031	3.56	N	080000	500	171 억	845499	N	N	N	N
34	20240424	160648	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2510	45	2	1.83	93378970	36900	41.97	2480	2550	2480	3200	1730	2465	2530.60	2.47	-1415	2595	2530	2485	2420	2375	2507	2397	172	735	500	1720	5	1	34322870	862	12.18	0.59	12	0.11	206.00	4246.00	5410	20230519	-53.60	2275	20231031	10.33	3935	-36.21	20240129	2390	5.02	20240419	5410	-53.60	20230519	2275	10.33	20231031	3.54	N	080000	500	171 억	846093	N	N	N	N
35	20240424	150657	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2515	50	2	2.03	85530320	33777	38.42	2480	2550	2480	3200	1730	2465	2532.21	2.47	-1787	2595	2530	2485	2420	2375	2507	2397	172	735	500	1720	5	1	34322870	863	12.21	0.59	12	0.10	206.00	4246.00	5410	20230519	-53.51	2275	20231031	10.55	3935	-36.09	20240129	2390	5.23	20240419	5410	-53.51	20230519	2275	10.55	20231031	3.54	N	080000	500	171 억	846093	N	N	N	N
36	20240424	140657	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2540	75	2	3.04	73664430	29069	33.06	2480	2550	2480	3200	1730	2465	2534.12	2.47	-11	2595	2530	2485	2420	2375	2507	2397	172	735	500	1720	5	1	34322870	872	12.33	0.60	12	0.08	206.00	4246.00	5410	20230519	-53.05	2275	20231031	11.65	3935	-35.45	20240129	2390	6.28	20240419	5410	-53.05	20230519	2275	11.65	20231031	3.54	N	080000	500	171 억	846093	N	N	N	N
37	20240424	130702	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2535	70	2	2.84	61376280	24211	27.54	2480	2550	2480	3200	1730	2465	2535.06	2.47	-3117	2595	2530	2485	2420	2375	2507	2397	172	735	500	1720	5	1	34322870	870	12.31	0.60	12	0.07	206.00	4246.00	5410	20230519	-53.14	2275	20231031	11.43	3935	-35.58	20240129	2390	6.07	20240419	5410	-53.14	20230519	2275	11.43	20231031	3.54	N	080000	500	171 억	846093	N	N	N	N
38	20240424	120658	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2540	75	2	3.04	57718345	22766	25.89	2480	2550	2480	3200	1730	2465	2535.29	2.47	-3611	2595	2530	2485	2420	2375	2507	2397	172	735	500	1720	5	1	34322870	872	12.33	0.60	12	0.07	206.00	4246.00	5410	20230519	-53.05	2275	20231031	11.65	3935	-35.45	20240129	2390	6.28	20240419	5410	-53.05	20230519	2275	11.65	20231031	3.54	N	080000	500	171 억	846093	N	N	N	N
39	20240424	110657	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2525	60	2	2.43	52068975	20536	23.36	2480	2550	2480	3200	1730	2465	2535.50	2.47	-3125	2595	2530	2485	2420	2375	2507	2397	172	735	500	1720	5	1	34322870	867	12.26	0.59	12	0.06	206.00	4246.00	5410	20230519	-53.33	2275	20231031	10.99	3935	-35.83	20240129	2390	5.65	20240419	5410	-53.33	20230519	2275	10.99	20231031	3.54	N	080000	500	171 억	846093	N	N	N	N
40	20240424	100655	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2545	80	2	3.25	33470335	13214	15.03	2480	2550	2480	3200	1730	2465	2532.94	2.47	-769	2595	2530	2485	2420	2375	2507	2397	172	735	500	1720	5	1	34322870	874	12.35	0.60	12	0.04	206.00	4246.00	5410	20230519	-52.96	2275	20231031	11.87	3935	-35.32	20240129	2390	6.49	20240419	5410	-52.96	20230519	2275	11.87	20231031	3.54	N	080000	500	171 억	846093	N	N	N	N
41	20240424	090658	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2500	35	2	1.42	2154920	863	0.98	2480	2505	2480	3200	1730	2465	2497.01	2.47	735	2595	2530	2485	2420	2375	2507	2397	172	735	500	1720	5	1	34322870	858	12.14	0.59	12	0.00	206.00	4246.00	5410	20230519	-53.79	2275	20231031	9.89	3935	-36.47	20240129	2390	4.60	20240419	5410	-53.79	20230519	2275	9.89	20231031	3.54	N	080000	500	171 억	846093	N	N	N	N
42	20240423	160634	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2465	-25	5	-1.00	218857115	87868	242.04	2490	2550	2440	3235	1745	2490	2490.77	2.49	-8566	2523	2506	2473	2456	2423	2515	2465	172	745	500	1740	5	1	34322870	846	11.97	0.58	12	0.26	206.00	4246.00	5410	20230519	-54.44	2275	20231031	8.35	3935	-37.36	20240129	2390	3.14	20240419	5410	-54.44	20230519	2275	8.35	20231031	3.55	N	080000	500	171 억	853852	N	N	N	N
43	20240423	150655	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2485	-5	5	-0.20	207712975	83360	229.62	2490	2550	2440	3235	1745	2490	2491.76	2.49	-6072	2523	2506	2473	2456	2423	2515	2465	172	745	500	1740	5	1	34322870	853	12.06	0.59	12	0.24	206.00	4246.00	5410	20230519	-54.07	2275	20231031	9.23	3935	-36.85	20240129	2390	3.97	20240419	5410	-54.07	20230519	2275	9.23	20231031	3.55	N	080000	500	171 억	853852	N	N	N	N
44	20240423	140654	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2485	-5	5	-0.20	196323505	78759	216.95	2490	2550	2440	3235	1745	2490	2492.71	2.49	-4252	2523	2506	2473	2456	2423	2515	2465	172	745	500	1740	5	1	34322870	853	12.06	0.59	12	0.23	206.00	4246.00	5410	20230519	-54.07	2275	20231031	9.23	3935	-36.85	20240129	2390	3.97	20240419	5410	-54.07	20230519	2275	9.23	20231031	3.55	N	080000	500	171 억	853852	N	N	N	N
45	20240423	130653	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2490	0	3	0.00	188985860	75805	208.81	2490	2550	2440	3235	1745	2490	2493.05	2.49	-3541	2523	2506	2473	2456	2423	2515	2465	172	745	500	1740	5	1	34322870	855	12.09	0.59	12	0.22	206.00	4246.00	5410	20230519	-53.97	2275	20231031	9.45	3935	-36.72	20240129	2390	4.18	20240419	5410	-53.97	20230519	2275	9.45	20231031	3.55	N	080000	500	171 억	853852	N	N	N	N
46	20240423	120653	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2485	-5	5	-0.20	179067605	71809	197.80	2490	2550	2440	3235	1745	2490	2493.67	2.49	-3634	2523	2506	2473	2456	2423	2515	2465	172	745	500	1740	5	1	34322870	853	12.06	0.59	12	0.21	206.00	4246.00	5410	20230519	-54.07	2275	20231031	9.23	3935	-36.85	20240129	2390	3.97	20240419	5410	-54.07	20230519	2275	9.23	20231031	3.55	N	080000	500	171 억	853852	N	N	N	N
47	20240423	110654	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2480	-10	5	-0.40	89169775	35319	97.29	2490	2550	2480	3235	1745	2490	2524.70	2.49	-12923	2523	2506	2473	2456	2423	2515	2465	172	745	500	1740	5	1	34322870	851	12.04	0.58	12	0.10	206.00	4246.00	5410	20230519	-54.16	2275	20231031	9.01	3935	-36.98	20240129	2390	3.77	20240419	5410	-54.16	20230519	2275	9.01	20231031	3.55	N	080000	500	171 억	853852	N	N	N	N
48	20240423	100653	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2535	45	2	1.81	60568520	23911	65.87	2490	2550	2490	3235	1745	2490	2533.08	2.49	-7453	2523	2506	2473	2456	2423	2515	2465	172	745	500	1740	5	1	34322870	870	12.31	0.60	12	0.07	206.00	4246.00	5410	20230519	-53.14	2275	20231031	11.43	3935	-35.58	20240129	2390	6.07	20240419	5410	-53.14	20230519	2275	11.43	20231031	3.55	N	080000	500	171 억	853852	N	N	N	N
49	20240423	090654	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2520	30	2	1.20	4647405	1854	5.11	2490	2520	2490	3235	1745	2490	2506.69	2.49	-105	2523	2506	2473	2456	2423	2515	2465	172	745	500	1740	5	1	34322870	865	12.23	0.59	12	0.01	206.00	4246.00	5410	20230519	-53.42	2275	20231031	10.77	3935	-35.96	20240129	2390	5.44	20240419	5410	-53.42	20230519	2275	10.77	20231031	3.55	N	080000	500	171 억	853852	N	N	N	N
50	20240422	160651	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2490	50	2	2.05	89769460	36300	40.75	2440	2490	2440	3170	1710	2440	2472.98	2.51	-9364	2573	2506	2448	2381	2323	2477	2352	172	730	500	1700	5	1	34322870	855	12.09	0.59	12	0.11	206.00	4246.00	5410	20230519	-53.97	2275	20231031	9.45	3935	-36.72	20240129	2390	4.18	20240419	5410	-53.97	20230519	2275	9.45	20231031	3.55	N	080000	500	171 억	863220	N	N	N	N
51	20240422	150651	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2490	50	2	2.05	83961135	33963	38.13	2440	2490	2440	3170	1710	2440	2472.14	2.51	-10498	2573	2506	2448	2381	2323	2477	2352	172	730	500	1700	5	1	34322870	855	12.09	0.59	12	0.10	206.00	4246.00	5410	20230519	-53.97	2275	20231031	9.45	3935	-36.72	20240129	2390	4.18	20240419	5410	-53.97	20230519	2275	9.45	20231031	3.55	N	080000	500	171 억	863220	N	N	N	N
52	20240422	140651	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2490	50	2	2.05	77482265	31355	35.20	2440	2490	2440	3170	1710	2440	2471.13	2.51	-10622	2573	2506	2448	2381	2323	2477	2352	172	730	500	1700	5	1	34322870	855	12.09	0.59	12	0.09	206.00	4246.00	5410	20230519	-53.97	2275	20231031	9.45	3935	-36.72	20240129	2390	4.18	20240419	5410	-53.97	20230519	2275	9.45	20231031	3.55	N	080000	500	171 억	863220	N	N	N	N
53	20240422	130649	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2480	40	2	1.64	50888945	20637	23.17	2440	2485	2440	3170	1710	2440	2465.91	2.51	-4389	2573	2506	2448	2381	2323	2477	2352	172	730	500	1700	5	1	34322870	851	12.04	0.58	12	0.06	206.00	4246.00	5410	20230519	-54.16	2275	20231031	9.01	3935	-36.98	20240129	2390	3.77	20240419	5410	-54.16	20230519	2275	9.01	20231031	3.55	N	080000	500	171 억	863220	N	N	N	N
54	20240422	120649	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2470	30	2	1.23	48899565	19832	22.26	2440	2485	2440	3170	1710	2440	2465.69	2.51	-4178	2573	2506	2448	2381	2323	2477	2352	172	730	500	1700	5	1	34322870	848	11.99	0.58	12	0.06	206.00	4246.00	5410	20230519	-54.34	2275	20231031	8.57	3935	-37.23	20240129	2390	3.35	20240419	5410	-54.34	20230519	2275	8.57	20231031	3.55	N	080000	500	171 억	863220	N	N	N	N
55	20240422	110649	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2470	30	2	1.23	42565855	17262	19.38	2440	2485	2440	3170	1710	2440	2465.87	2.51	-3071	2573	2506	2448	2381	2323	2477	2352	172	730	500	1700	5	1	34322870	848	11.99	0.58	12	0.05	206.00	4246.00	5410	20230519	-54.34	2275	20231031	8.57	3935	-37.23	20240129	2390	3.35	20240419	5410	-54.34	20230519	2275	8.57	20231031	3.55	N	080000	500	171 억	863220	N	N	N	N
56	20240422	100650	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2470	30	2	1.23	32597185	13231	14.85	2440	2475	2440	3170	1710	2440	2463.70	2.51	-1504	2573	2506	2448	2381	2323	2477	2352	172	730	500	1700	5	1	34322870	848	11.99	0.58	12	0.04	206.00	4246.00	5410	20230519	-54.34	2275	20231031	8.57	3935	-37.23	20240129	2390	3.35	20240419	5410	-54.34	20230519	2275	8.57	20231031	3.55	N	080000	500	171 억	863220	N	N	N	N
57	20240422	090650	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2455	15	2	0.61	4530595	1853	2.08	2440	2455	2440	3170	1710	2440	2445.01	2.51	676	2573	2506	2448	2381	2323	2477	2352	172	730	500	1700	5	1	34322870	843	11.92	0.58	12	0.01	206.00	4246.00	5410	20230519	-54.62	2275	20231031	7.91	3935	-37.61	20240129	2390	2.72	20240419	5410	-54.62	20230519	2275	7.91	20231031	3.55	N	080000	500	171 억	863220	N	N	N	N
58	20240419	160621	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2440	-70	5	-2.79	216167115	89077	298.42	2490	2515	2390	3260	1760	2510	2426.74	2.59	-25262	2606	2557	2491	2442	2376	2582	2467	172	750	500	1750	5	1	34322870	837	11.84	0.57	12	0.26	206.00	4246.00	5410	20230519	-54.90	2275	20231031	7.25	3935	-37.99	20240129	2390	2.09	20240419	5410	-54.90	20230519	2275	7.25	20231031	3.58	N	080000	500	171 억	888488	N	N	N	N
59	20240419	150626	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2440	-70	5	-2.79	209991075	86545	289.93	2490	2515	2390	3260	1760	2510	2426.38	2.59	-24977	2606	2557	2491	2442	2376	2582	2467	172	750	500	1750	5	1	34322870	837	11.84	0.57	12	0.25	206.00	4246.00	5410	20230519	-54.90	2275	20231031	7.25	3935	-37.99	20240129	2390	2.09	20240419	5410	-54.90	20230519	2275	7.25	20231031	3.58	N	080000	500	171 억	888488	N	N	N	N
60	20240419	140620	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2435	-75	5	-2.99	193387740	79736	267.12	2490	2515	2390	3260	1760	2510	2425.35	2.59	-21223	2606	2557	2491	2442	2376	2582	2467	172	750	500	1750	5	1	34322870	836	11.82	0.57	12	0.23	206.00	4246.00	5410	20230519	-54.99	2275	20231031	7.03	3935	-38.12	20240129	2390	1.88	20240419	5410	-54.99	20230519	2275	7.03	20231031	3.58	N	080000	500	171 억	888488	N	N	N	N
61	20240419	130621	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2440	-70	5	-2.79	185377115	76453	256.12	2490	2515	2390	3260	1760	2510	2424.72	2.59	-21609	2606	2557	2491	2442	2376	2582	2467	172	750	500	1750	5	1	34322870	837	11.84	0.57	12	0.22	206.00	4246.00	5410	20230519	-54.90	2275	20231031	7.25	3935	-37.99	20240129	2390	2.09	20240419	5410	-54.90	20230519	2275	7.25	20231031	3.58	N	080000	500	171 억	888488	N	N	N	N
62	20240419	120619	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2395	-115	5	-4.58	171750720	70818	237.25	2490	2515	2390	3260	1760	2510	2425.24	2.59	-25130	2606	2557	2491	2442	2376	2582	2467	172	750	500	1750	5	1	34322870	822	11.63	0.56	12	0.21	206.00	4246.00	5410	20230519	-55.73	2275	20231031	5.27	3935	-39.14	20240129	2390	0.21	20240419	5410	-55.73	20230519	2275	5.27	20231031	3.58	N	080000	500	171 억	888488	N	N	N	N
63	20240419	110625	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2410	-100	5	-3.98	84881155	34687	116.20	2490	2515	2410	3260	1760	2510	2447.06	2.59	-18450	2606	2557	2491	2442	2376	2582	2467	172	750	500	1750	5	1	34322870	827	11.70	0.57	12	0.10	206.00	4246.00	5410	20230519	-55.45	2275	20231031	5.93	3935	-38.75	20240129	2405	0.21	20240415	5410	-55.45	20230519	2275	5.93	20231031	3.58	N	080000	500	171 억	888488	N	N	N	N
64	20240419	100623	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2475	-35	5	-1.39	23730010	9585	32.11	2490	2515	2460	3260	1760	2510	2475.74	2.59	-7604	2606	2557	2491	2442	2376	2582	2467	172	750	500	1750	5	1	34322870	849	12.01	0.58	12	0.03	206.00	4246.00	5410	20230519	-54.25	2275	20231031	8.79	3935	-37.10	20240129	2405	2.91	20240415	5410	-54.25	20230519	2275	8.79	20231031	3.58	N	080000	500	171 억	888488	N	N	N	N
65	20240419	090618	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2490	-20	5	-0.80	4178030	1680	5.63	2490	2515	2480	3260	1760	2510	2486.92	2.59	-740	2606	2557	2491	2442	2376	2582	2467	172	750	500	1750	5	1	34322870	855	12.09	0.59	12	0.00	206.00	4246.00	5410	20230519	-53.97	2275	20231031	9.45	3935	-36.72	20240129	2405	3.53	20240415	5410	-53.97	20230519	2275	9.45	20231031	3.58	N	080000	500	171 억	888488	N	N	N	N
66	20240418	160619	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2510	60	2	2.45	74602330	29842	59.44	2425	2540	2425	3185	1715	2450	2499.91	2.58	3547	2526	2487	2461	2422	2396	2507	2442	172	735	500	1710	5	1	34322870	862	12.18	0.59	12	0.09	206.00	4246.00	5410	20230519	-53.60	2275	20231031	10.33	3935	-36.21	20240129	2405	4.37	20240415	5410	-53.60	20230519	2275	10.33	20231031	3.61	N	080000	500	171 억	884533	N	N	N	N
67	20240418	150617	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2520	70	2	2.86	70346830	28147	56.06	2425	2540	2425	3185	1715	2450	2499.27	2.58	3721	2526	2487	2461	2422	2396	2507	2442	172	735	500	1710	5	1	34322870	865	12.23	0.59	12	0.08	206.00	4246.00	5410	20230519	-53.42	2275	20231031	10.77	3935	-35.96	20240129	2405	4.78	20240415	5410	-53.42	20230519	2275	10.77	20231031	3.61	N	080000	500	171 억	884533	N	N	N	N
68	20240418	140623	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2510	60	2	2.45	53085830	21252	42.33	2425	2540	2425	3185	1715	2450	2497.92	2.58	-715	2526	2487	2461	2422	2396	2507	2442	172	735	500	1710	5	1	34322870	862	12.18	0.59	12	0.06	206.00	4246.00	5410	20230519	-53.60	2275	20231031	10.33	3935	-36.21	20240129	2405	4.37	20240415	5410	-53.60	20230519	2275	10.33	20231031	3.61	N	080000	500	171 억	884533	N	N	N	N
69	20240418	130619	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2500	50	2	2.04	44622705	17868	35.59	2425	2540	2425	3185	1715	2450	2497.35	2.58	-214	2526	2487	2461	2422	2396	2507	2442	172	735	500	1710	5	1	34322870	858	12.14	0.59	12	0.05	206.00	4246.00	5410	20230519	-53.79	2275	20231031	9.89	3935	-36.47	20240129	2405	3.95	20240415	5410	-53.79	20230519	2275	9.89	20231031	3.61	N	080000	500	171 억	884533	N	N	N	N
70	20240418	120617	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2500	50	2	2.04	30064585	12047	23.99	2425	2540	2425	3185	1715	2450	2495.61	2.58	-120	2526	2487	2461	2422	2396	2507	2442	172	735	500	1710	5	1	34322870	858	12.14	0.59	12	0.04	206.00	4246.00	5410	20230519	-53.79	2275	20231031	9.89	3935	-36.47	20240129	2405	3.95	20240415	5410	-53.79	20230519	2275	9.89	20231031	3.61	N	080000	500	171 억	884533	N	N	N	N
71	20240418	110618	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2520	70	2	2.86	23250630	9320	18.56	2425	2540	2425	3185	1715	2450	2494.70	2.58	31	2526	2487	2461	2422	2396	2507	2442	172	735	500	1710	5	1	34322870	865	12.23	0.59	12	0.03	206.00	4246.00	5410	20230519	-53.42	2275	20231031	10.77	3935	-35.96	20240129	2405	4.78	20240415	5410	-53.42	20230519	2275	10.77	20231031	3.61	N	080000	500	171 억	884533	N	N	N	N
72	20240418	100619	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2500	50	2	2.04	17310975	6951	13.84	2425	2540	2425	3185	1715	2450	2490.43	2.58	132	2526	2487	2461	2422	2396	2507	2442	172	735	500	1710	5	1	34322870	858	12.14	0.59	12	0.02	206.00	4246.00	5410	20230519	-53.79	2275	20231031	9.89	3935	-36.47	20240129	2405	3.95	20240415	5410	-53.79	20230519	2275	9.89	20231031	3.61	N	080000	500	171 억	884533	N	N	N	N
73	20240418	090618	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2480	30	2	1.22	11245640	4516	8.99	2425	2540	2425	3185	1715	2450	2490.18	2.58	-245	2526	2487	2461	2422	2396	2507	2442	172	735	500	1710	5	1	34322870	851	12.04	0.58	12	0.01	206.00	4246.00	5410	20230519	-54.16	2275	20231031	9.01	3935	-36.98	20240129	2405	3.12	20240415	5410	-54.16	20230519	2275	9.01	20231031	3.61	N	080000	500	171 억	884533	N	N	N	N
74	20240417	160613	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2450	15	2	0.62	123313545	50059	50.10	2445	2500	2435	3165	1705	2435	2463.38	2.56	6074	2558	2496	2453	2391	2348	2475	2370	172	730	500	1700	5	1	34322870	841	11.89	0.58	12	0.15	206.00	4246.00	5410	20230519	-54.71	2275	20231031	7.69	3935	-37.74	20240129	2405	1.87	20240415	5410	-54.71	20230519	2275	7.69	20231031	3.62	N	080000	500	171 억	878459	N	N	N	N
75	20240417	150624	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2450	15	2	0.62	112347890	45579	45.61	2445	2500	2435	3165	1705	2435	2464.90	2.56	7075	2558	2496	2453	2391	2348	2475	2370	172	730	500	1700	5	1	34322870	841	11.89	0.58	12	0.13	206.00	4246.00	5410	20230519	-54.71	2275	20231031	7.69	3935	-37.74	20240129	2405	1.87	20240415	5410	-54.71	20230519	2275	7.69	20231031	3.62	N	080000	500	171 억	878459	N	N	N	N
76	20240417	140618	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2460	25	2	1.03	75240330	30451	30.47	2445	2500	2440	3165	1705	2435	2470.87	2.56	4152	2558	2496	2453	2391	2348	2475	2370	172	730	500	1700	5	1	34322870	844	11.94	0.58	12	0.09	206.00	4246.00	5410	20230519	-54.53	2275	20231031	8.13	3935	-37.48	20240129	2405	2.29	20240415	5410	-54.53	20230519	2275	8.13	20231031	3.62	N	080000	500	171 억	878459	N	N	N	N
77	20240417	130620	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2470	35	2	1.44	53430980	21603	21.62	2445	2500	2440	3165	1705	2435	2473.31	2.56	3018	2558	2496	2453	2391	2348	2475	2370	172	730	500	1700	5	1	34322870	848	11.99	0.58	12	0.06	206.00	4246.00	5410	20230519	-54.34	2275	20231031	8.57	3935	-37.23	20240129	2405	2.70	20240415	5410	-54.34	20230519	2275	8.57	20231031	3.62	N	080000	500	171 억	878459	N	N	N	N
78	20240417	120621	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2465	30	2	1.23	51290540	20738	20.75	2445	2500	2440	3165	1705	2435	2473.26	2.56	3259	2558	2496	2453	2391	2348	2475	2370	172	730	500	1700	5	1	34322870	846	11.97	0.58	12	0.06	206.00	4246.00	5410	20230519	-54.44	2275	20231031	8.35	3935	-37.36	20240129	2405	2.49	20240415	5410	-54.44	20230519	2275	8.35	20231031	3.62	N	080000	500	171 억	878459	N	N	N	N
79	20240417	110622	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2465	30	2	1.23	42353120	17122	17.14	2445	2500	2440	3165	1705	2435	2473.61	2.56	3613	2558	2496	2453	2391	2348	2475	2370	172	730	500	1700	5	1	34322870	846	11.97	0.58	12	0.05	206.00	4246.00	5410	20230519	-54.44	2275	20231031	8.35	3935	-37.36	20240129	2405	2.49	20240415	5410	-54.44	20230519	2275	8.35	20231031	3.62	N	080000	500	171 억	878459	N	N	N	N
80	20240417	100618	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2475	40	2	1.64	34056655	13757	13.77	2445	2500	2440	3165	1705	2435	2475.59	2.56	4621	2558	2496	2453	2391	2348	2475	2370	172	730	500	1700	5	1	34322870	849	12.01	0.58	12	0.04	206.00	4246.00	5410	20230519	-54.25	2275	20231031	8.79	3935	-37.10	20240129	2405	2.91	20240415	5410	-54.25	20230519	2275	8.79	20231031	3.62	N	080000	500	171 억	878459	N	N	N	N
81	20240417	090615	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2465	30	2	1.23	4709550	1917	1.92	2445	2465	2440	3165	1705	2435	2456.73	2.56	-229	2558	2496	2453	2391	2348	2475	2370	172	730	500	1700	5	1	34322870	846	11.97	0.58	12	0.01	206.00	4246.00	5410	20230519	-54.44	2275	20231031	8.35	3935	-37.36	20240129	2405	2.49	20240415	5410	-54.44	20230519	2275	8.35	20231031	3.62	N	080000	500	171 억	878459	N	N	N	N
82	20240416	160619	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2435	-75	5	-2.99	242288165	98904	163.23	2485	2515	2410	3260	1760	2510	2449.74	2.60	-12490	2600	2555	2480	2435	2360	2577	2457	172	750	500	1750	5	1	34322870	836	11.82	0.57	12	0.29	206.00	4246.00	5410	20230519	-54.99	2275	20231031	7.03	3935	-38.12	20240129	2405	1.25	20240415	5410	-54.99	20230519	2275	7.03	20231031	3.62	N	080000	500	171 억	890909	N	N	N	N
83	20240416	150616	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2425	-85	5	-3.39	220425560	89877	148.33	2485	2515	2415	3260	1760	2510	2452.52	2.60	-14072	2600	2555	2480	2435	2360	2577	2457	172	750	500	1750	5	1	34322870	832	11.77	0.57	12	0.26	206.00	4246.00	5410	20230519	-55.18	2275	20231031	6.59	3935	-38.37	20240129	2405	0.83	20240415	5410	-55.18	20230519	2275	6.59	20231031	3.62	N	080000	500	171 억	890909	N	N	N	N
84	20240416	140616	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2415	-95	5	-3.78	202316625	82393	135.98	2485	2515	2415	3260	1760	2510	2455.51	2.60	-15016	2600	2555	2480	2435	2360	2577	2457	172	750	500	1750	5	1	34322870	829	11.72	0.57	12	0.24	206.00	4246.00	5410	20230519	-55.36	2275	20231031	6.15	3935	-38.63	20240129	2405	0.42	20240415	5410	-55.36	20230519	2275	6.15	20231031	3.62	N	080000	500	171 억	890909	N	N	N	N
85	20240416	130618	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2445	-65	5	-2.59	160983270	65369	107.88	2485	2515	2430	3260	1760	2510	2462.69	2.60	-16241	2600	2555	2480	2435	2360	2577	2457	172	750	500	1750	5	1	34322870	839	11.87	0.58	12	0.19	206.00	4246.00	5410	20230519	-54.81	2275	20231031	7.47	3935	-37.87	20240129	2405	1.66	20240415	5410	-54.81	20230519	2275	7.47	20231031	3.62	N	080000	500	171 억	890909	N	N	N	N
86	20240416	120619	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2440	-70	5	-2.79	154936560	62891	103.79	2485	2515	2430	3260	1760	2510	2463.57	2.60	-16431	2600	2555	2480	2435	2360	2577	2457	172	750	500	1750	5	1	34322870	837	11.84	0.57	12	0.18	206.00	4246.00	5410	20230519	-54.90	2275	20231031	7.25	3935	-37.99	20240129	2405	1.46	20240415	5410	-54.90	20230519	2275	7.25	20231031	3.62	N	080000	500	171 억	890909	N	N	N	N
87	20240416	110616	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2440	-70	5	-2.79	134254385	54401	89.78	2485	2515	2435	3260	1760	2510	2467.87	2.60	-15033	2600	2555	2480	2435	2360	2577	2457	172	750	500	1750	5	1	34322870	837	11.84	0.57	12	0.16	206.00	4246.00	5410	20230519	-54.90	2275	20231031	7.25	3935	-37.99	20240129	2405	1.46	20240415	5410	-54.90	20230519	2275	7.25	20231031	3.62	N	080000	500	171 억	890909	N	N	N	N
88	20240416	100610	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2485	-25	5	-1.00	53300280	21456	35.41	2485	2515	2475	3260	1760	2510	2484.17	2.60	-10764	2600	2555	2480	2435	2360	2577	2457	172	750	500	1750	5	1	34322870	853	12.06	0.59	12	0.06	206.00	4246.00	5410	20230519	-54.07	2275	20231031	9.23	3935	-36.85	20240129	2405	3.33	20240415	5410	-54.07	20230519	2275	9.23	20231031	3.62	N	080000	500	171 억	890909	N	N	N	N
89	20240416	090610	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2495	-15	5	-0.60	1791855	719	1.19	2485	2510	2485	3260	1760	2510	2492.15	2.60	-2	2600	2555	2480	2435	2360	2577	2457	172	750	500	1750	5	1	34322870	856	12.11	0.59	12	0.00	206.00	4246.00	5410	20230519	-53.88	2275	20231031	9.67	3935	-36.59	20240129	2405	3.74	20240415	5410	-53.88	20230519	2275	9.67	20231031	3.62	N	080000	500	171 억	890909	N	N	N	N
90	20240415	160608	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2510	30	2	1.21	148212065	60124	49.52	2470	2525	2405	3220	1740	2480	2465.09	2.58	7237	2550	2515	2495	2460	2440	2505	2450	172	740	500	1730	5	1	34322870	862	12.18	0.59	12	0.18	206.00	4246.00	5410	20230519	-53.60	2275	20231031	10.33	3935	-36.21	20240129	2405	4.37	20240415	5410	-53.60	20230519	2275	10.33	20231031	3.64	N	080000	500	171 억	884640	N	N	N	N
91	20240415	150612	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2505	25	2	1.01	128097165	52115	42.93	2470	2525	2405	3220	1740	2480	2457.97	2.58	2175	2550	2515	2495	2460	2440	2505	2450	172	740	500	1730	5	1	34322870	860	12.16	0.59	12	0.15	206.00	4246.00	5410	20230519	-53.70	2275	20231031	10.11	3935	-36.34	20240129	2405	4.16	20240415	5410	-53.70	20230519	2275	10.11	20231031	3.64	N	080000	500	171 억	884640	N	N	N	N
92	20240415	140608	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2505	25	2	1.01	122645010	49939	41.13	2470	2525	2405	3220	1740	2480	2455.90	2.58	710	2550	2515	2495	2460	2440	2505	2450	172	740	500	1730	5	1	34322870	860	12.16	0.59	12	0.15	206.00	4246.00	5410	20230519	-53.70	2275	20231031	10.11	3935	-36.34	20240129	2405	4.16	20240415	5410	-53.70	20230519	2275	10.11	20231031	3.64	N	080000	500	171 억	884640	N	N	N	N
93	20240415	130602	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2490	10	2	0.40	119615895	48728	40.14	2470	2525	2405	3220	1740	2480	2454.77	2.58	623	2550	2515	2495	2460	2440	2505	2450	172	740	500	1730	5	1	34322870	855	12.09	0.59	12	0.14	206.00	4246.00	5410	20230519	-53.97	2275	20231031	9.45	3935	-36.72	20240129	2405	3.53	20240415	5410	-53.97	20230519	2275	9.45	20231031	3.64	N	080000	500	171 억	884640	N	N	N	N
94	20240415	120610	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2465	-15	5	-0.60	91578020	37436	30.83	2470	2480	2405	3220	1740	2480	2446.25	2.58	83	2550	2515	2495	2460	2440	2505	2450	172	740	500	1730	5	1	34322870	846	11.97	0.58	12	0.11	206.00	4246.00	5410	20230519	-54.44	2275	20231031	8.35	3935	-37.36	20240129	2405	2.49	20240415	5410	-54.44	20230519	2275	8.35	20231031	3.64	N	080000	500	171 억	884640	N	N	N	N
95	20240415	110610	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2465	-15	5	-0.60	89000130	36388	29.97	2470	2480	2405	3220	1740	2480	2445.86	2.58	-592	2550	2515	2495	2460	2440	2505	2450	172	740	500	1730	5	1	34322870	846	11.97	0.58	12	0.11	206.00	4246.00	5410	20230519	-54.44	2275	20231031	8.35	3935	-37.36	20240129	2405	2.49	20240415	5410	-54.44	20230519	2275	8.35	20231031	3.64	N	080000	500	171 억	884640	N	N	N	N
96	20240415	100607	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2445	-35	5	-1.41	68349755	27968	23.04	2470	2480	2405	3220	1740	2480	2443.85	2.58	-5526	2550	2515	2495	2460	2440	2505	2450	172	740	500	1730	5	1	34322870	839	11.87	0.58	12	0.08	206.00	4246.00	5410	20230519	-54.81	2275	20231031	7.47	3935	-37.87	20240129	2405	1.66	20240415	5410	-54.81	20230519	2275	7.47	20231031	3.64	N	080000	500	171 억	884640	N	N	N	N
97	20240415	090612	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2455	-25	5	-1.01	33735360	13824	11.39	2470	2480	2405	3220	1740	2480	2440.34	2.58	-3549	2550	2515	2495	2460	2440	2505	2450	172	740	500	1730	5	1	34322870	843	11.92	0.58	12	0.04	206.00	4246.00	5410	20230519	-54.62	2275	20231031	7.91	3935	-37.61	20240129	2405	2.08	20240415	5410	-54.62	20230519	2275	7.91	20231031	3.64	N	080000	500	171 억	884640	N	N	N	N
98	20240412	160607	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2480	-40	5	-1.59	302141065	121104	157.51	2505	2530	2475	3275	1765	2520	2494.90	2.50	30185	2583	2551	2513	2481	2443	2532	2462	172	755	500	1760	5	1	34322870	851	12.04	0.58	12	0.35	206.00	4246.00	5410	20230519	-54.16	2275	20231031	9.01	3935	-36.98	20240129	2475	0.20	20240412	5410	-54.16	20230519	2275	9.01	20231031	3.64	N	080000	500	171 억	858310	N	N	N	N
99	20240412	150608	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2490	-30	5	-1.19	288787620	115721	150.51	2505	2530	2475	3275	1765	2520	2495.55	2.50	29768	2583	2551	2513	2481	2443	2532	2462	172	755	500	1760	5	1	34322870	855	12.09	0.59	12	0.34	206.00	4246.00	5410	20230519	-53.97	2275	20231031	9.45	3935	-36.72	20240129	2475	0.61	20240412	5410	-53.97	20230519	2275	9.45	20231031	3.64	N	080000	500	171 억	858310	N	N	N	N
100	20240412	140606	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2480	-40	5	-1.59	257407455	103069	134.05	2505	2530	2475	3275	1765	2520	2497.43	2.50	28478	2583	2551	2513	2481	2443	2532	2462	172	755	500	1760	5	1	34322870	851	12.04	0.58	12	0.30	206.00	4246.00	5410	20230519	-54.16	2275	20231031	9.01	3935	-36.98	20240129	2475	0.20	20240412	5410	-54.16	20230519	2275	9.01	20231031	3.64	N	080000	500	171 억	858310	N	N	N	N
101	20240412	130602	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2490	-30	5	-1.19	222043605	88854	115.56	2505	2530	2475	3275	1765	2520	2498.97	2.50	29838	2583	2551	2513	2481	2443	2532	2462	172	755	500	1760	5	1	34322870	855	12.09	0.59	12	0.26	206.00	4246.00	5410	20230519	-53.97	2275	20231031	9.45	3935	-36.72	20240129	2475	0.61	20240412	5410	-53.97	20230519	2275	9.45	20231031	3.64	N	080000	500	171 억	858310	N	N	N	N
102	20240412	120606	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2490	-30	5	-1.19	188874260	75534	98.24	2505	2530	2475	3275	1765	2520	2500.52	2.50	29632	2583	2551	2513	2481	2443	2532	2462	172	755	500	1760	5	1	34322870	855	12.09	0.59	12	0.22	206.00	4246.00	5410	20230519	-53.97	2275	20231031	9.45	3935	-36.72	20240129	2475	0.61	20240412	5410	-53.97	20230519	2275	9.45	20231031	3.64	N	080000	500	171 억	858310	N	N	N	N
103	20240412	110602	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2515	-5	5	-0.20	150794710	60296	78.42	2505	2530	2475	3275	1765	2520	2500.91	2.50	30938	2583	2551	2513	2481	2443	2532	2462	172	755	500	1760	5	1	34322870	863	12.21	0.59	12	0.18	206.00	4246.00	5410	20230519	-53.51	2275	20231031	10.55	3935	-36.09	20240129	2475	1.62	20240412	5410	-53.51	20230519	2275	10.55	20231031	3.64	N	080000	500	171 억	858310	N	N	N	N
104	20240412	100604	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2500	-20	5	-0.79	88160265	35337	45.96	2505	2530	2480	3275	1765	2520	2494.84	2.50	14806	2583	2551	2513	2481	2443	2532	2462	172	755	500	1760	5	1	34322870	858	12.14	0.59	12	0.10	206.00	4246.00	5410	20230519	-53.79	2275	20231031	9.89	3935	-36.47	20240129	2475	1.01	20240411	5410	-53.79	20230519	2275	9.89	20231031	3.64	N	080000	500	171 억	858310	N	N	N	N
105	20240412	090604	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2530	10	2	0.40	12441050	4954	6.44	2505	2530	2505	3275	1765	2520	2511.31	2.50	1925	2583	2551	2513	2481	2443	2532	2462	172	755	500	1760	5	1	34322870	868	12.28	0.60	12	0.01	206.00	4246.00	5410	20230519	-53.23	2275	20231031	11.21	3935	-35.71	20240129	2475	2.22	20240411	5410	-53.23	20230519	2275	11.21	20231031	3.64	N	080000	500	171 억	858310	N	N	N	N
106	20240411	160559	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2520	-25	5	-0.98	191342575	76327	98.40	2545	2545	2475	3305	1785	2545	2506.88	2.49	3648	2595	2570	2545	2520	2495	2582	2532	172	760	500	1780	5	1	34322870	865	12.23	0.59	12	0.22	206.00	4246.00	5410	20230519	-53.42	2275	20231031	10.77	3935	-35.96	20240129	2475	1.82	20240411	5410	-53.42	20230519	2275	10.77	20231031	3.76	N	080000	500	171 억	854093	N	N	N	N
107	20240411	150606	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2525	-20	5	-0.79	182157555	72679	93.69	2545	2545	2475	3305	1785	2545	2506.33	2.49	1821	2595	2570	2545	2520	2495	2582	2532	172	760	500	1780	5	1	34322870	867	12.26	0.59	12	0.21	206.00	4246.00	5410	20230519	-53.33	2275	20231031	10.99	3935	-35.83	20240129	2475	2.02	20240411	5410	-53.33	20230519	2275	10.99	20231031	3.76	N	080000	500	171 억	854093	N	N	N	N
108	20240411	140603	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2520	-25	5	-0.98	161930485	64632	83.32	2545	2545	2475	3305	1785	2545	2505.42	2.49	-2678	2595	2570	2545	2520	2495	2582	2532	172	760	500	1780	5	1	34322870	865	12.23	0.59	12	0.19	206.00	4246.00	5410	20230519	-53.42	2275	20231031	10.77	3935	-35.96	20240129	2475	1.82	20240411	5410	-53.42	20230519	2275	10.77	20231031	3.76	N	080000	500	171 억	854093	N	N	N	N
109	20240411	130555	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2525	-20	5	-0.79	160410480	64030	82.54	2545	2545	2475	3305	1785	2545	2505.24	2.49	-2755	2595	2570	2545	2520	2495	2582	2532	172	760	500	1780	5	1	34322870	867	12.26	0.59	12	0.19	206.00	4246.00	5410	20230519	-53.33	2275	20231031	10.99	3935	-35.83	20240129	2475	2.02	20240411	5410	-53.33	20230519	2275	10.99	20231031	3.76	N	080000	500	171 억	854093	N	N	N	N
110	20240411	120604	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2515	-30	5	-1.18	143580555	57339	73.92	2545	2545	2475	3305	1785	2545	2504.06	2.49	-4774	2595	2570	2545	2520	2495	2582	2532	172	760	500	1780	5	1	34322870	863	12.21	0.59	12	0.17	206.00	4246.00	5410	20230519	-53.51	2275	20231031	10.55	3935	-36.09	20240129	2475	1.62	20240411	5410	-53.51	20230519	2275	10.55	20231031	3.76	N	080000	500	171 억	854093	N	N	N	N
111	20240411	110559	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2530	-15	5	-0.59	114638675	45790	59.03	2545	2545	2475	3305	1785	2545	2503.57	2.49	-8683	2595	2570	2545	2520	2495	2582	2532	172	760	500	1780	5	1	34322870	868	12.28	0.60	12	0.13	206.00	4246.00	5410	20230519	-53.23	2275	20231031	11.21	3935	-35.71	20240129	2475	2.22	20240411	5410	-53.23	20230519	2275	11.21	20231031	3.76	N	080000	500	171 억	854093	N	N	N	N
112	20240411	100605	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2500	-45	5	-1.77	73844525	29578	38.13	2545	2545	2475	3305	1785	2545	2496.60	2.49	-11249	2595	2570	2545	2520	2495	2582	2532	172	760	500	1780	5	1	34322870	858	12.14	0.59	12	0.09	206.00	4246.00	5410	20230519	-53.79	2275	20231031	9.89	3935	-36.47	20240129	2475	1.01	20240411	5410	-53.79	20230519	2275	9.89	20231031	3.76	N	080000	500	171 억	854093	N	N	N	N
113	20240411	090601	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2515	-30	5	-1.18	13204695	5245	6.76	2545	2545	2505	3305	1785	2545	2517.58	2.49	-2709	2595	2570	2545	2520	2495	2582	2532	172	760	500	1780	5	1	34322870	863	12.21	0.59	12	0.02	206.00	4246.00	5410	20230519	-53.51	2275	20231031	10.55	3935	-36.09	20240129	2505	0.40	20240411	5410	-53.51	20230519	2275	10.55	20231031	3.76	N	080000	500	171 억	854093	N	N	N	N
114	20240409	160552	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2545	-15	5	-0.59	195578015	77043	79.70	2525	2570	2520	3325	1795	2560	2538.44	2.46	6929	2666	2612	2571	2517	2476	2592	2497	172	765	500	1790	5	1	34322870	874	12.35	0.60	12	0.22	206.00	4246.00	5410	20230519	-52.96	2275	20231031	11.87	3935	-35.32	20240129	2520	0.99	20240409	5410	-52.96	20230519	2275	11.87	20231031	3.76	N	080000	500	171 억	845457	N	N	N	N
115	20240409	150556	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2535	-25	5	-0.98	176982960	69727	72.13	2525	2570	2520	3325	1795	2560	2538.23	2.46	8040	2666	2612	2571	2517	2476	2592	2497	172	765	500	1790	5	1	34322870	870	12.31	0.60	12	0.20	206.00	4246.00	5410	20230519	-53.14	2275	20231031	11.43	3935	-35.58	20240129	2520	0.60	20240409	5410	-53.14	20230519	2275	11.43	20231031	3.76	N	080000	500	171 억	845457	N	N	N	N
116	20240409	140600	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2545	-15	5	-0.59	159989330	63018	65.19	2525	2570	2520	3325	1795	2560	2538.79	2.46	8923	2666	2612	2571	2517	2476	2592	2497	172	765	500	1790	5	1	34322870	874	12.35	0.60	12	0.18	206.00	4246.00	5410	20230519	-52.96	2275	20231031	11.87	3935	-35.32	20240129	2520	0.99	20240409	5410	-52.96	20230519	2275	11.87	20231031	3.76	N	080000	500	171 억	845457	N	N	N	N
117	20240409	130553	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2560	0	3	0.00	153146840	60344	62.43	2525	2570	2520	3325	1795	2560	2537.90	2.46	9872	2666	2612	2571	2517	2476	2592	2497	172	765	500	1790	5	1	34322870	879	12.43	0.60	12	0.18	206.00	4246.00	5410	20230519	-52.68	2275	20231031	12.53	3935	-34.94	20240129	2520	1.59	20240409	5410	-52.68	20230519	2275	12.53	20231031	3.76	N	080000	500	171 억	845457	N	N	N	N
118	20240409	120556	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2555	-5	5	-0.20	140043715	55192	57.10	2525	2570	2520	3325	1795	2560	2537.39	2.46	9189	2666	2612	2571	2517	2476	2592	2497	172	765	500	1790	5	1	34322870	877	12.40	0.60	12	0.16	206.00	4246.00	5410	20230519	-52.77	2275	20231031	12.31	3935	-35.07	20240129	2520	1.39	20240409	5410	-52.77	20230519	2275	12.31	20231031	3.76	N	080000	500	171 억	845457	N	N	N	N
119	20240409	110555	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2530	-30	5	-1.17	119779565	47183	48.81	2525	2570	2520	3325	1795	2560	2538.62	2.46	10056	2666	2612	2571	2517	2476	2592	2497	172	765	500	1790	5	1	34322870	868	12.28	0.60	12	0.14	206.00	4246.00	5410	20230519	-53.23	2275	20231031	11.21	3935	-35.71	20240129	2520	0.40	20240409	5410	-53.23	20230519	2275	11.21	20231031	3.76	N	080000	500	171 억	845457	N	N	N	N
120	20240409	100552	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2540	-20	5	-0.78	77493130	30477	31.53	2525	2570	2520	3325	1795	2560	2542.68	2.46	1376	2666	2612	2571	2517	2476	2592	2497	172	765	500	1790	5	1	34322870	872	12.33	0.60	12	0.09	206.00	4246.00	5410	20230519	-53.05	2275	20231031	11.65	3935	-35.45	20240129	2520	0.79	20240409	5410	-53.05	20230519	2275	11.65	20231031	3.76	N	080000	500	171 억	845457	N	N	N	N
121	20240409	090601	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2545	-15	5	-0.59	38820390	15326	15.85	2525	2555	2520	3325	1795	2560	2532.98	2.46	1783	2666	2612	2571	2517	2476	2592	2497	172	765	500	1790	5	1	34322870	874	12.35	0.60	12	0.04	206.00	4246.00	5410	20230519	-52.96	2275	20231031	11.87	3935	-35.32	20240129	2520	0.99	20240409	5410	-52.96	20230519	2275	11.87	20231031	3.76	N	080000	500	171 억	845457	N	N	N	N
122	20240408	160549	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2560	-45	5	-1.73	246899645	96664	132.75	2620	2625	2530	3385	1825	2605	2554.20	2.49	-9092	2648	2626	2603	2581	2558	2637	2592	172	780	500	1820	5	1	34322870	879	12.43	0.60	12	0.28	206.00	4246.00	5410	20230519	-52.68	2275	20231031	12.53	3935	-34.94	20240129	2530	1.19	20240408	5410	-52.68	20230519	2275	12.53	20231031	3.82	N	080000	500	171 억	854550	N	N	N	N
123	20240408	150554	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2550	-55	5	-2.11	217003065	84947	116.66	2620	2625	2530	3385	1825	2605	2554.57	2.49	-12363	2648	2626	2603	2581	2558	2637	2592	172	780	500	1820	5	1	34322870	875	12.38	0.60	12	0.25	206.00	4246.00	5410	20230519	-52.87	2275	20231031	12.09	3935	-35.20	20240129	2530	0.79	20240408	5410	-52.87	20230519	2275	12.09	20231031	3.82	N	080000	500	171 억	854550	N	N	N	N
124	20240408	140556	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2560	-45	5	-1.73	202043190	79084	108.61	2620	2625	2530	3385	1825	2605	2554.79	2.49	-12716	2648	2626	2603	2581	2558	2637	2592	172	780	500	1820	5	1	34322870	879	12.43	0.60	12	0.23	206.00	4246.00	5410	20230519	-52.68	2275	20231031	12.53	3935	-34.94	20240129	2530	1.19	20240408	5410	-52.68	20230519	2275	12.53	20231031	3.82	N	080000	500	171 억	854550	N	N	N	N
125	20240408	130553	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2570	-35	5	-1.34	108587005	42310	58.11	2620	2625	2540	3385	1825	2605	2566.46	2.49	-12713	2648	2626	2603	2581	2558	2637	2592	172	780	500	1820	5	1	34322870	882	12.48	0.61	12	0.12	206.00	4246.00	5410	20230519	-52.50	2275	20231031	12.97	3935	-34.69	20240129	2540	1.18	20240408	5410	-52.50	20230519	2275	12.97	20231031	3.82	N	080000	500	171 억	854550	N	N	N	N
126	20240408	120554	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2570	-35	5	-1.34	94584050	36847	50.60	2620	2625	2540	3385	1825	2605	2566.94	2.49	-12220	2648	2626	2603	2581	2558	2637	2592	172	780	500	1820	5	1	34322870	882	12.48	0.61	12	0.11	206.00	4246.00	5410	20230519	-52.50	2275	20231031	12.97	3935	-34.69	20240129	2540	1.18	20240408	5410	-52.50	20230519	2275	12.97	20231031	3.82	N	080000	500	171 억	854550	N	N	N	N
127	20240408	110556	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2565	-40	5	-1.54	78551360	30596	42.02	2620	2625	2540	3385	1825	2605	2567.37	2.49	-10892	2648	2626	2603	2581	2558	2637	2592	172	780	500	1820	5	1	34322870	880	12.45	0.60	12	0.09	206.00	4246.00	5410	20230519	-52.59	2275	20231031	12.75	3935	-34.82	20240129	2540	0.98	20240408	5410	-52.59	20230519	2275	12.75	20231031	3.82	N	080000	500	171 억	854550	N	N	N	N
128	20240408	100549	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2560	-45	5	-1.73	62466515	24311	33.39	2620	2625	2540	3385	1825	2605	2569.48	2.49	-11424	2648	2626	2603	2581	2558	2637	2592	172	780	500	1820	5	1	34322870	879	12.43	0.60	12	0.07	206.00	4246.00	5410	20230519	-52.68	2275	20231031	12.53	3935	-34.94	20240129	2540	0.79	20240408	5410	-52.68	20230519	2275	12.53	20231031	3.82	N	080000	500	171 억	854550	N	N	N	N
129	20240408	090555	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2590	-15	5	-0.58	11065395	4255	5.84	2620	2625	2590	3385	1825	2605	2600.56	2.49	-4010	2648	2626	2603	2581	2558	2637	2592	172	780	500	1820	5	1	34322870	889	12.57	0.61	12	0.01	206.00	4246.00	5410	20230519	-52.13	2275	20231031	13.85	3935	-34.18	20240129	2580	0.39	20240405	5410	-52.13	20230519	2275	13.85	20231031	3.82	N	080000	500	171 억	854550	N	N	N	N
130	20240405	160555	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2605	0	3	0.00	188754955	72816	109.30	2585	2625	2580	3385	1825	2605	2592.22	2.55	-19565	2671	2637	2616	2582	2561	2655	2600	172	780	500	1820	5	1	34322870	894	12.65	0.61	12	0.21	206.00	4246.00	5410	20230519	-51.85	2275	20231031	14.51	3935	-33.80	20240129	2580	0.97	20240405	5410	-51.85	20230519	2275	14.51	20231031	3.78	N	080000	500	171 억	874115	N	N	N	N
131	20240405	150551	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2605	0	3	0.00	182341630	70358	105.61	2585	2625	2580	3385	1825	2605	2591.63	2.55	-19197	2671	2637	2616	2582	2561	2655	2600	172	780	500	1820	5	1	34322870	894	12.65	0.61	12	0.20	206.00	4246.00	5410	20230519	-51.85	2275	20231031	14.51	3935	-33.80	20240129	2580	0.97	20240405	5410	-51.85	20230519	2275	14.51	20231031	3.78	N	080000	500	171 억	874115	N	N	N	N
132	20240405	140551	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2600	-5	5	-0.19	165176045	63761	95.71	2585	2625	2580	3385	1825	2605	2590.55	2.55	-17063	2671	2637	2616	2582	2561	2655	2600	172	780	500	1820	5	1	34322870	892	12.62	0.61	12	0.19	206.00	4246.00	5410	20230519	-51.94	2275	20231031	14.29	3935	-33.93	20240129	2580	0.78	20240405	5410	-51.94	20230519	2275	14.29	20231031	3.78	N	080000	500	171 억	874115	N	N	N	N
133	20240405	130550	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2585	-20	5	-0.77	135428475	52277	78.47	2585	2625	2580	3385	1825	2605	2590.59	2.55	-12986	2671	2637	2616	2582	2561	2655	2600	172	780	500	1820	5	1	34322870	887	12.55	0.61	12	0.15	206.00	4246.00	5410	20230519	-52.22	2275	20231031	13.63	3935	-34.31	20240129	2580	0.19	20240405	5410	-52.22	20230519	2275	13.63	20231031	3.78	N	080000	500	171 억	874115	N	N	N	N
134	20240405	120551	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2605	0	3	0.00	121104920	46742	70.16	2585	2625	2580	3385	1825	2605	2590.92	2.55	-12449	2671	2637	2616	2582	2561	2655	2600	172	780	500	1820	5	1	34322870	894	12.65	0.61	12	0.14	206.00	4246.00	5410	20230519	-51.85	2275	20231031	14.51	3935	-33.80	20240129	2580	0.97	20240405	5410	-51.85	20230519	2275	14.51	20231031	3.78	N	080000	500	171 억	874115	N	N	N	N
135	20240405	110555	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2585	-20	5	-0.77	102936275	39727	59.63	2585	2625	2580	3385	1825	2605	2591.09	2.55	-11728	2671	2637	2616	2582	2561	2655	2600	172	780	500	1820	5	1	34322870	887	12.55	0.61	12	0.12	206.00	4246.00	5410	20230519	-52.22	2275	20231031	13.63	3935	-34.31	20240129	2580	0.19	20240405	5410	-52.22	20230519	2275	13.63	20231031	3.78	N	080000	500	171 억	874115	N	N	N	N
136	20240405	100508	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2605	0	3	0.00	63742935	24593	36.91	2585	2625	2585	3385	1825	2605	2591.91	2.55	-446	2671	2637	2616	2582	2561	2655	2600	172	780	500	1820	5	1	34322870	894	12.65	0.61	12	0.07	206.00	4246.00	5410	20230519	-51.85	2275	20231031	14.51	3935	-33.80	20240129	2585	0.77	20240405	5410	-51.85	20230519	2275	14.51	20231031	3.78	N	080000	500	171 억	874115	N	N	N	N
137	20240405	090544	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2585	-20	5	-0.77	8016815	3099	4.65	2585	2620	2585	3385	1825	2605	2586.90	2.55	1809	2671	2637	2616	2582	2561	2655	2600	172	780	500	1820	5	1	34322870	887	12.55	0.61	12	0.01	206.00	4246.00	5410	20230519	-52.22	2275	20231031	13.63	3935	-34.31	20240129	2585	0.00	20240405	5410	-52.22	20230519	2275	13.63	20231031	3.78	N	080000	500	171 억	874115	N	N	N	N
138	20240404	160545	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2605	5	2	0.19	173651190	66420	34.54	2600	2650	2595	3380	1820	2600	2614.44	2.57	-8323	2736	2667	2631	2562	2526	2650	2545	172	780	500	1820	5	1	34322870	894	12.65	0.61	12	0.19	206.00	4246.00	5410	20230519	-51.85	2275	20231031	14.51	3935	-33.80	20240129	2595	0.39	20240404	5410	-51.85	20230519	2275	14.51	20231031	4.15	N	080000	500	171 억	882438	N	N	N	N
139	20240404	150543	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2605	5	2	0.19	164433665	62884	32.70	2600	2650	2595	3380	1820	2600	2614.87	2.57	-8643	2736	2667	2631	2562	2526	2650	2545	172	780	500	1820	5	1	34322870	894	12.65	0.61	12	0.18	206.00	4246.00	5410	20230519	-51.85	2275	20231031	14.51	3935	-33.80	20240129	2595	0.39	20240404	5410	-51.85	20230519	2275	14.51	20231031	4.15	N	080000	500	171 억	882438	N	N	N	N
140	20240404	140544	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2620	20	2	0.77	155625555	59510	30.95	2600	2650	2595	3380	1820	2600	2615.12	2.57	-8982	2736	2667	2631	2562	2526	2650	2545	172	780	500	1820	5	1	34322870	899	12.72	0.62	12	0.17	206.00	4246.00	5410	20230519	-51.57	2275	20231031	15.16	3935	-33.42	20240129	2595	0.96	20240404	5410	-51.57	20230519	2275	15.16	20231031	4.15	N	080000	500	171 억	882438	N	N	N	N
141	20240404	130538	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2605	5	2	0.19	128969325	49295	25.63	2600	2650	2595	3380	1820	2600	2616.28	2.57	-4881	2736	2667	2631	2562	2526	2650	2545	172	780	500	1820	5	1	34322870	894	12.65	0.61	12	0.14	206.00	4246.00	5410	20230519	-51.85	2275	20231031	14.51	3935	-33.80	20240129	2595	0.39	20240404	5410	-51.85	20230519	2275	14.51	20231031	4.15	N	080000	500	171 억	882438	N	N	N	N
142	20240404	120541	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2610	10	2	0.38	81511615	31065	16.15	2600	2650	2600	3380	1820	2600	2623.91	2.57	192	2736	2667	2631	2562	2526	2650	2545	172	780	500	1820	5	1	34322870	896	12.67	0.61	12	0.09	206.00	4246.00	5410	20230519	-51.76	2275	20231031	14.73	3935	-33.67	20240129	2595	0.58	20240403	5410	-51.76	20230519	2275	14.73	20231031	4.15	N	080000	500	171 억	882438	N	N	N	N
143	20240404	110543	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2615	15	2	0.58	72156630	27485	14.29	2600	2650	2600	3380	1820	2600	2625.31	2.57	-717	2736	2667	2631	2562	2526	2650	2545	172	780	500	1820	5	1	34322870	898	12.69	0.62	12	0.08	206.00	4246.00	5410	20230519	-51.66	2275	20231031	14.95	3935	-33.55	20240129	2595	0.77	20240403	5410	-51.66	20230519	2275	14.95	20231031	4.15	N	080000	500	171 억	882438	N	N	N	N
144	20240404	100543	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2635	35	2	1.35	56809505	21624	11.24	2600	2650	2600	3380	1820	2600	2627.15	2.57	-193	2736	2667	2631	2562	2526	2650	2545	172	780	500	1820	5	1	34322870	904	12.79	0.62	12	0.06	206.00	4246.00	5410	20230519	-51.29	2275	20231031	15.82	3935	-33.04	20240129	2595	1.54	20240403	5410	-51.29	20230519	2275	15.82	20231031	4.15	N	080000	500	171 억	882438	N	N	N	N
145	20240404	090542	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2625	25	2	0.96	3924820	1506	0.78	2600	2635	2600	3380	1820	2600	2606.12	2.57	-324	2736	2667	2631	2562	2526	2650	2545	172	780	500	1820	5	1	34322870	901	12.74	0.62	12	0.00	206.00	4246.00	5410	20230519	-51.48	2275	20231031	15.38	3935	-33.29	20240129	2595	1.16	20240403	5410	-51.48	20230519	2275	15.38	20231031	4.15	N	080000	500	171 억	882438	N	N	N	N
146	20240403	160543	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2600	-95	5	-3.53	498073635	190270	63.48	2695	2700	2595	3500	1890	2695	2617.73	2.85	-93831	2898	2796	2703	2601	2508	2750	2555	172	805	500	1880	5	1	34322870	892	12.62	0.61	12	0.55	206.00	4246.00	5410	20230519	-51.94	2275	20231031	14.29	3935	-33.93	20240129	2595	0.19	20240403	5410	-51.94	20230519	2275	14.29	20231031	4.17	N	080000	500	171 억	977412	N	N	N	N
147	20240403	150540	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2600	-95	5	-3.53	464486015	177359	59.17	2695	2700	2595	3500	1890	2695	2618.88	2.85	-90537	2898	2796	2703	2601	2508	2750	2555	172	805	500	1880	5	1	34322870	892	12.62	0.61	12	0.52	206.00	4246.00	5410	20230519	-51.94	2275	20231031	14.29	3935	-33.93	20240129	2595	0.19	20240403	5410	-51.94	20230519	2275	14.29	20231031	4.17	N	080000	500	171 억	977412	N	N	N	N
148	20240403	140537	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2605	-90	5	-3.34	356022110	135702	45.27	2695	2700	2605	3500	1890	2695	2623.53	2.85	-55079	2898	2796	2703	2601	2508	2750	2555	172	805	500	1880	5	1	34322870	894	12.65	0.61	12	0.40	206.00	4246.00	5410	20230519	-51.85	2275	20231031	14.51	3935	-33.80	20240129	2605	0.00	20240403	5410	-51.85	20230519	2275	14.51	20231031	4.17	N	080000	500	171 억	977412	N	N	N	N
149	20240403	130537	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2615	-80	5	-2.97	321676090	122549	40.89	2695	2700	2610	3500	1890	2695	2624.85	2.85	-46191	2898	2796	2703	2601	2508	2750	2555	172	805	500	1880	5	1	34322870	898	12.69	0.62	12	0.36	206.00	4246.00	5410	20230519	-51.66	2275	20231031	14.95	3935	-33.55	20240129	2610	0.19	20240403	5410	-51.66	20230519	2275	14.95	20231031	4.17	N	080000	500	171 억	977412	N	N	N	N
150	20240403	120537	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2615	-80	5	-2.97	290336570	110547	36.88	2695	2700	2610	3500	1890	2695	2626.33	2.85	-40508	2898	2796	2703	2601	2508	2750	2555	172	805	500	1880	5	1	34322870	898	12.69	0.62	12	0.32	206.00	4246.00	5410	20230519	-51.66	2275	20231031	14.95	3935	-33.55	20240129	2610	0.19	20240403	5410	-51.66	20230519	2275	14.95	20231031	4.17	N	080000	500	171 억	977412	N	N	N	N
151	20240403	110537	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2625	-70	5	-2.60	186467990	70812	23.63	2695	2700	2620	3500	1890	2695	2633.24	2.85	-30129	2898	2796	2703	2601	2508	2750	2555	172	805	500	1880	5	1	34322870	901	12.74	0.62	12	0.21	206.00	4246.00	5410	20230519	-51.48	2275	20231031	15.38	3935	-33.29	20240129	2610	0.57	20240402	5410	-51.48	20230519	2275	15.38	20231031	4.17	N	080000	500	171 억	977412	N	N	N	N
152	20240403	100539	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2635	-60	5	-2.23	130645895	49565	16.54	2695	2700	2620	3500	1890	2695	2635.79	2.85	-21705	2898	2796	2703	2601	2508	2750	2555	172	805	500	1880	5	1	34322870	904	12.79	0.62	12	0.14	206.00	4246.00	5410	20230519	-51.29	2275	20231031	15.82	3935	-33.04	20240129	2610	0.96	20240402	5410	-51.29	20230519	2275	15.82	20231031	4.17	N	080000	500	171 억	977412	N	N	N	N
153	20240403	090539	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2655	-40	5	-1.48	17118365	6446	2.15	2695	2700	2635	3500	1890	2695	2655.35	2.85	-1687	2898	2796	2703	2601	2508	2750	2555	172	805	500	1880	5	1	34322870	911	12.89	0.63	12	0.02	206.00	4246.00	5410	20230519	-50.92	2275	20231031	16.70	3935	-32.53	20240129	2610	1.72	20240402	5410	-50.92	20230519	2275	16.70	20231031	4.17	N	080000	500	171 억	977412	N	N	N	N
154	20240402	160528	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2695	-75	5	-2.71	800824375	299068	546.82	2760	2805	2610	3600	1940	2770	2677.67	2.66	62600	2830	2800	2780	2750	2730	2790	2740	172	830	500	1930	5	1	34322870	925	13.08	0.63	12	0.87	206.00	4246.00	5410	20230519	-50.18	2275	20231031	18.46	3935	-31.51	20240129	2610	3.26	20240402	5410	-50.18	20230519	2275	18.46	20231031	4.19	N	080000	500	171 억	914680	N	N	N	N
155	20240402	150536	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2700	-70	5	-2.53	755395620	282254	516.08	2760	2805	2610	3600	1940	2770	2676.30	2.66	67028	2830	2800	2780	2750	2730	2790	2740	172	830	500	1930	5	1	34322870	927	13.11	0.64	12	0.82	206.00	4246.00	5410	20230519	-50.09	2275	20231031	18.68	3935	-31.39	20240129	2610	3.45	20240402	5410	-50.09	20230519	2275	18.68	20231031	4.19	N	080000	500	171 억	914680	N	N	N	N
156	20240402	140538	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2735	-35	5	-1.26	150230950	54536	99.71	2760	2805	2730	3600	1940	2770	2754.71	2.66	-21558	2830	2800	2780	2750	2730	2790	2740	172	830	500	1930	5	1	34322870	939	13.28	0.64	12	0.16	206.00	4246.00	5410	20230519	-49.45	2275	20231031	20.22	3935	-30.50	20240129	2680	2.05	20240118	5410	-49.45	20230519	2275	20.22	20231031	4.19	N	080000	500	171 억	914680	N	N	N	N
157	20240402	130529	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2745	-25	5	-0.90	123144665	44636	81.61	2760	2805	2740	3600	1940	2770	2758.86	2.66	-18329	2830	2800	2780	2750	2730	2790	2740	172	830	500	1930	5	1	34322870	942	13.33	0.65	12	0.13	206.00	4246.00	5410	20230519	-49.26	2275	20231031	20.66	3935	-30.24	20240129	2680	2.43	20240118	5410	-49.26	20230519	2275	20.66	20231031	4.19	N	080000	500	171 억	914680	N	N	N	N
158	20240402	120529	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2755	-15	5	-0.54	92467755	33479	61.21	2760	2805	2750	3600	1940	2770	2761.96	2.66	-15459	2830	2800	2780	2750	2730	2790	2740	172	830	500	1930	5	1	34322870	946	13.37	0.65	12	0.10	206.00	4246.00	5410	20230519	-49.08	2275	20231031	21.10	3935	-29.99	20240129	2680	2.80	20240118	5410	-49.08	20230519	2275	21.10	20231031	4.19	N	080000	500	171 억	914680	N	N	N	N
159	20240402	110531	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2770	0	3	0.00	76005990	27502	50.29	2760	2805	2755	3600	1940	2770	2763.65	2.66	-14025	2830	2800	2780	2750	2730	2790	2740	172	830	500	1930	5	1	34322870	951	13.45	0.65	12	0.08	206.00	4246.00	5410	20230519	-48.80	2275	20231031	21.76	3935	-29.61	20240129	2680	3.36	20240118	5410	-48.80	20230519	2275	21.76	20231031	4.19	N	080000	500	171 억	914680	N	N	N	N
160	20240402	100531	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2775	5	2	0.18	30933440	11176	20.43	2760	2805	2760	3600	1940	2770	2767.85	2.66	-6920	2830	2800	2780	2750	2730	2790	2740	172	830	500	1930	5	1	34322870	952	13.47	0.65	12	0.03	206.00	4246.00	5410	20230519	-48.71	2275	20231031	21.98	3935	-29.48	20240129	2680	3.54	20240118	5410	-48.71	20230519	2275	21.98	20231031	4.19	N	080000	500	171 억	914680	N	N	N	N
161	20240402	090531	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2805	35	2	1.26	5839685	2108	3.85	2760	2805	2760	3600	1940	2770	2770.25	2.66	-176	2830	2800	2780	2750	2730	2790	2740	172	830	500	1930	5	1	34322870	963	13.62	0.66	12	0.01	206.00	4246.00	5410	20230519	-48.15	2275	20231031	23.30	3935	-28.72	20240129	2680	4.66	20240118	5410	-48.15	20230519	2275	23.30	20231031	4.19	N	080000	500	171 억	914680	N	N	N	N
162	20240401	160528	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2770	10	2	0.36	150533465	54149	106.72	2775	2810	2760	3585	1935	2760	2779.99	2.64	7658	2826	2792	2771	2737	2716	2782	2727	172	825	500	1930	5	1	34322870	951	13.45	0.65	12	0.16	206.00	4246.00	5410	20230519	-48.80	2275	20231031	21.76	3935	-29.61	20240129	2680	3.36	20240118	5410	-48.80	20230519	2275	21.76	20231031	4.20	N	080000	500	171 억	907162	N	N	N	N
163	20240401	150531	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2790	30	2	1.09	122415565	44011	86.74	2775	2810	2760	3585	1935	2760	2781.48	2.64	7990	2826	2792	2771	2737	2716	2782	2727	172	825	500	1930	5	1	34322870	958	13.54	0.66	12	0.13	206.00	4246.00	5410	20230519	-48.43	2275	20231031	22.64	3935	-29.10	20240129	2680	4.10	20240118	5410	-48.43	20230519	2275	22.64	20231031	4.20	N	080000	500	171 억	907162	N	N	N	N
164	20240401	140527	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2760	0	3	0.00	113417675	40776	80.37	2775	2810	2760	3585	1935	2760	2781.48	2.64	7211	2826	2792	2771	2737	2716	2782	2727	172	825	500	1930	5	1	34322870	947	13.40	0.65	12	0.12	206.00	4246.00	5410	20230519	-48.98	2275	20231031	21.32	3935	-29.86	20240129	2680	2.99	20240118	5410	-48.98	20230519	2275	21.32	20231031	4.20	N	080000	500	171 억	907162	N	N	N	N
165	20240401	130524	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2795	35	2	1.27	75028490	26964	53.14	2775	2810	2760	3585	1935	2760	2782.54	2.64	6619	2826	2792	2771	2737	2716	2782	2727	172	825	500	1930	5	1	34322870	959	13.57	0.66	12	0.08	206.00	4246.00	5410	20230519	-48.34	2275	20231031	22.86	3935	-28.97	20240129	2680	4.29	20240118	5410	-48.34	20230519	2275	22.86	20231031	4.20	N	080000	500	171 억	907162	N	N	N	N
166	20240401	120531	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2780	20	2	0.72	51820690	18622	36.70	2775	2810	2760	3585	1935	2760	2782.77	2.64	6750	2826	2792	2771	2737	2716	2782	2727	172	825	500	1930	5	1	34322870	954	13.50	0.65	12	0.05	206.00	4246.00	5410	20230519	-48.61	2275	20231031	22.20	3935	-29.35	20240129	2680	3.73	20240118	5410	-48.61	20230519	2275	22.20	20231031	4.20	N	080000	500	171 억	907162	N	N	N	N
167	20240401	110528	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2790	30	2	1.09	42338545	15212	29.98	2775	2810	2760	3585	1935	2760	2783.23	2.64	6687	2826	2792	2771	2737	2716	2782	2727	172	825	500	1930	5	1	34322870	958	13.54	0.66	12	0.04	206.00	4246.00	5410	20230519	-48.43	2275	20231031	22.64	3935	-29.10	20240129	2680	4.10	20240118	5410	-48.43	20230519	2275	22.64	20231031	4.20	N	080000	500	171 억	907162	N	N	N	N
168	20240401	100526	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2790	30	2	1.09	32032130	11521	22.71	2775	2810	2760	3585	1935	2760	2780.33	2.64	7058	2826	2792	2771	2737	2716	2782	2727	172	825	500	1930	5	1	34322870	958	13.54	0.66	12	0.03	206.00	4246.00	5410	20230519	-48.43	2275	20231031	22.64	3935	-29.10	20240129	2680	4.10	20240118	5410	-48.43	20230519	2275	22.64	20231031	4.20	N	080000	500	171 억	907162	N	N	N	N
169	20240401	090527	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2780	20	2	0.72	8076435	2925	5.76	2775	2780	2760	3585	1935	2760	2761.17	2.64	1422	2826	2792	2771	2737	2716	2782	2727	172	825	500	1930	5	1	34322870	954	13.50	0.65	12	0.01	206.00	4246.00	5410	20230519	-48.61	2275	20231031	22.20	3935	-29.35	20240129	2680	3.73	20240118	5410	-48.61	20230519	2275	22.20	20231031	4.20	N	080000	500	171 억	907162	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History