KissMeData/060310/price/prices-20240401.csv at fe84d91987fda4cc4bb59635a4e4307b02ffb636

Files

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

71 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	160603	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2600	0	3	0.00	989688005	378958	86.10	2620	2640	2575	3380	1820	2600	2611.61	1.39	-41727	2656	2627	2596	2567	2536	2642	2582	243	780	500	1660	5	1	48536642	1262	86.67	2.75	03	0.78	30.00	947.00	4795	20240110	-45.78	2055	20231031	26.52	4795	-45.78	20240110	2485	4.63	20240102	4795	-45.78	20240110	2055	26.52	20231031	7.34	N	060310	500	242 억	673613	N	N	N	N
3	20240430	150614	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2610	10	2	0.38	949235445	363403	82.56	2620	2640	2575	3380	1820	2600	2612.07	1.39	-41955	2656	2627	2596	2567	2536	2642	2582	243	780	500	1660	5	1	48536642	1267	87.00	2.76	03	0.75	30.00	947.00	4795	20240110	-45.57	2055	20231031	27.01	4795	-45.57	20240110	2485	5.03	20240102	4795	-45.57	20240110	2055	27.01	20231031	7.34	N	060310	500	242 억	673613	N	N	N	N
4	20240430	140614	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2610	10	2	0.38	815644005	312021	70.89	2620	2640	2575	3380	1820	2600	2614.07	1.39	-33035	2656	2627	2596	2567	2536	2642	2582	243	780	500	1660	5	1	48536642	1267	87.00	2.76	03	0.64	30.00	947.00	4795	20240110	-45.57	2055	20231031	27.01	4795	-45.57	20240110	2485	5.03	20240102	4795	-45.57	20240110	2055	27.01	20231031	7.34	N	060310	500	242 억	673613	N	N	N	N
5	20240430	130613	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2615	15	2	0.58	690111455	263907	59.96	2620	2640	2575	3380	1820	2600	2614.98	1.39	-30563	2656	2627	2596	2567	2536	2642	2582	243	780	500	1660	5	1	48536642	1269	87.17	2.76	03	0.54	30.00	947.00	4795	20240110	-45.46	2055	20231031	27.25	4795	-45.46	20240110	2485	5.23	20240102	4795	-45.46	20240110	2055	27.25	20231031	7.34	N	060310	500	242 억	673613	N	N	N	N
6	20240430	120614	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2630	30	2	1.15	557332755	213125	48.42	2620	2640	2575	3380	1820	2600	2615.05	1.39	-32761	2656	2627	2596	2567	2536	2642	2582	243	780	500	1660	5	1	48536642	1277	87.67	2.78	03	0.44	30.00	947.00	4795	20240110	-45.15	2055	20231031	27.98	4795	-45.15	20240110	2485	5.84	20240102	4795	-45.15	20240110	2055	27.98	20231031	7.34	N	060310	500	242 억	673613	N	N	N	N
7	20240430	110612	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2625	25	2	0.96	457101175	174993	39.76	2620	2635	2575	3380	1820	2600	2612.11	1.39	-29385	2656	2627	2596	2567	2536	2642	2582	243	780	500	1660	5	1	48536642	1274	87.50	2.77	03	0.36	30.00	947.00	4795	20240110	-45.26	2055	20231031	27.74	4795	-45.26	20240110	2485	5.63	20240102	4795	-45.26	20240110	2055	27.74	20231031	7.34	N	060310	500	242 억	673613	N	N	N	N
8	20240430	100611	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2620	20	2	0.77	327510520	125352	28.48	2620	2635	2575	3380	1820	2600	2612.73	1.39	-20207	2656	2627	2596	2567	2536	2642	2582	243	780	500	1660	5	1	48536642	1272	87.33	2.77	03	0.26	30.00	947.00	4795	20240110	-45.36	2055	20231031	27.49	4795	-45.36	20240110	2485	5.43	20240102	4795	-45.36	20240110	2055	27.49	20231031	7.34	N	060310	500	242 억	673613	N	N	N	N
9	20240430	090621	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2590	-10	5	-0.38	121565135	46752	10.62	2620	2620	2575	3380	1820	2600	2600.21	1.39	-28586	2656	2627	2596	2567	2536	2642	2582	243	780	500	1660	5	1	48536642	1257	86.33	2.73	03	0.10	30.00	947.00	4795	20240110	-45.99	2055	20231031	26.03	4795	-45.99	20240110	2485	4.23	20240102	4795	-45.99	20240110	2055	26.03	20231031	7.34	N	060310	500	242 억	673613	N	N	N	N
10	20240429	160601	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2600	20	2	0.78	1131474835	435709	57.44	2585	2625	2565	3350	1810	2580	2596.81	1.25	61979	2736	2657	2611	2532	2486	2635	2510	243	770	500	1650	5	1	48536642	1262	86.67	2.75	03	0.90	30.00	947.00	4795	20240110	-45.78	2055	20231031	26.52	4795	-45.78	20240110	2485	4.63	20240102	4795	-45.78	20240110	2055	26.52	20231031	7.25	N	060310	500	242 억	605786	N	N	N	N
11	20240429	150611	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2610	30	2	1.16	1048820085	403939	53.25	2585	2625	2565	3350	1810	2580	2596.48	1.25	51699	2736	2657	2611	2532	2486	2635	2510	243	770	500	1650	5	1	48536642	1267	87.00	2.76	03	0.83	30.00	947.00	4795	20240110	-45.57	2055	20231031	27.01	4795	-45.57	20240110	2485	5.03	20240102	4795	-45.57	20240110	2055	27.01	20231031	7.25	N	060310	500	242 억	605786	N	N	N	N
12	20240429	140550	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2615	35	2	1.36	939780595	362092	47.74	2585	2625	2565	3350	1810	2580	2595.42	1.25	36276	2736	2657	2611	2532	2486	2635	2510	243	770	500	1650	5	1	48536642	1269	87.17	2.76	03	0.75	30.00	947.00	4795	20240110	-45.46	2055	20231031	27.25	4795	-45.46	20240110	2485	5.23	20240102	4795	-45.46	20240110	2055	27.25	20231031	7.25	N	060310	500	242 억	605786	N	N	N	N
13	20240429	130612	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2595	15	2	0.58	764883135	294858	38.87	2585	2625	2565	3350	1810	2580	2594.07	1.25	-9677	2736	2657	2611	2532	2486	2635	2510	243	770	500	1650	5	1	48536642	1260	86.50	2.74	03	0.61	30.00	947.00	4795	20240110	-45.88	2055	20231031	26.28	4795	-45.88	20240110	2485	4.43	20240102	4795	-45.88	20240110	2055	26.28	20231031	7.25	N	060310	500	242 억	605786	N	N	N	N
14	20240429	120611	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2585	5	2	0.19	694305285	267612	35.28	2585	2625	2565	3350	1810	2580	2594.45	1.25	-14166	2736	2657	2611	2532	2486	2635	2510	243	770	500	1650	5	1	48536642	1255	86.17	2.73	03	0.55	30.00	947.00	4795	20240110	-46.09	2055	20231031	25.79	4795	-46.09	20240110	2485	4.02	20240102	4795	-46.09	20240110	2055	25.79	20231031	7.25	N	060310	500	242 억	605786	N	N	N	N
15	20240429	110558	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2580	0	3	0.00	618749835	238469	31.44	2585	2625	2565	3350	1810	2580	2594.68	1.25	-11798	2736	2657	2611	2532	2486	2635	2510	243	770	500	1650	5	1	48536642	1252	86.00	2.72	03	0.49	30.00	947.00	4795	20240110	-46.19	2055	20231031	25.55	4795	-46.19	20240110	2485	3.82	20240102	4795	-46.19	20240110	2055	25.55	20231031	7.25	N	060310	500	242 억	605786	N	N	N	N
16	20240429	100611	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2600	20	2	0.78	334070815	128271	16.91	2585	2625	2585	3350	1810	2580	2604.41	1.25	-22609	2736	2657	2611	2532	2486	2635	2510	243	770	500	1650	5	1	48536642	1262	86.67	2.75	03	0.26	30.00	947.00	4795	20240110	-45.78	2055	20231031	26.52	4795	-45.78	20240110	2485	4.63	20240102	4795	-45.78	20240110	2055	26.52	20231031	7.25	N	060310	500	242 억	605786	N	N	N	N
17	20240429	090611	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2600	20	2	0.78	35630920	13734	1.81	2585	2610	2585	3350	1810	2580	2594.36	1.25	3533	2736	2657	2611	2532	2486	2635	2510	243	770	500	1650	5	1	48536642	1262	86.67	2.75	03	0.03	30.00	947.00	4795	20240110	-45.78	2055	20231031	26.52	4795	-45.78	20240110	2485	4.63	20240102	4795	-45.78	20240110	2055	26.52	20231031	7.25	N	060310	500	242 억	605786	N	N	N	N
18	20240426	160609	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2580	-60	5	-2.27	1945305585	748030	115.48	2650	2690	2565	3430	1850	2640	2600.62	0.94	140244	2773	2706	2673	2606	2573	2690	2590	243	790	500	1680	5	1	48536642	1252	86.00	2.72	03	1.54	30.00	947.00	4795	20240110	-46.19	2055	20231031	25.55	4795	-46.19	20240110	2485	3.82	20240102	4795	-46.19	20240110	2055	25.55	20231031	7.35	N	060310	500	242 억	457493	N	N	N	N
19	20240426	150610	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2600	-40	5	-1.52	1787205775	686839	106.03	2650	2690	2565	3430	1850	2640	2602.07	0.94	129509	2773	2706	2673	2606	2573	2690	2590	243	790	500	1680	5	1	48536642	1262	86.67	2.75	03	1.42	30.00	947.00	4795	20240110	-45.78	2055	20231031	26.52	4795	-45.78	20240110	2485	4.63	20240102	4795	-45.78	20240110	2055	26.52	20231031	7.35	N	060310	500	242 억	457493	N	N	N	N
20	20240426	140607	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2600	-40	5	-1.52	1352242595	518589	80.06	2650	2690	2570	3430	1850	2640	2607.54	0.94	95147	2773	2706	2673	2606	2573	2690	2590	243	790	500	1680	5	1	48536642	1262	86.67	2.75	03	1.07	30.00	947.00	4795	20240110	-45.78	2055	20231031	26.52	4795	-45.78	20240110	2485	4.63	20240102	4795	-45.78	20240110	2055	26.52	20231031	7.35	N	060310	500	242 억	457493	N	N	N	N
21	20240426	130607	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2600	-40	5	-1.52	1177214595	451354	69.68	2650	2690	2570	3430	1850	2640	2608.18	0.94	77930	2773	2706	2673	2606	2573	2690	2590	243	790	500	1680	5	1	48536642	1262	86.67	2.75	03	0.93	30.00	947.00	4795	20240110	-45.78	2055	20231031	26.52	4795	-45.78	20240110	2485	4.63	20240102	4795	-45.78	20240110	2055	26.52	20231031	7.35	N	060310	500	242 억	457493	N	N	N	N
22	20240426	120607	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2610	-30	5	-1.14	1052103455	403333	62.27	2650	2690	2570	3430	1850	2640	2608.52	0.94	68360	2773	2706	2673	2606	2573	2690	2590	243	790	500	1680	5	1	48536642	1267	87.00	2.76	03	0.83	30.00	947.00	4795	20240110	-45.57	2055	20231031	27.01	4795	-45.57	20240110	2485	5.03	20240102	4795	-45.57	20240110	2055	27.01	20231031	7.35	N	060310	500	242 억	457493	N	N	N	N
23	20240426	110607	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2590	-50	5	-1.89	882678875	338300	52.23	2650	2690	2570	3430	1850	2640	2609.16	0.94	40494	2773	2706	2673	2606	2573	2690	2590	243	790	500	1680	5	1	48536642	1257	86.33	2.73	03	0.70	30.00	947.00	4795	20240110	-45.99	2055	20231031	26.03	4795	-45.99	20240110	2485	4.23	20240102	4795	-45.99	20240110	2055	26.03	20231031	7.35	N	060310	500	242 억	457493	N	N	N	N
24	20240426	100606	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2620	-20	5	-0.76	316588930	119411	18.43	2650	2690	2610	3430	1850	2640	2651.25	0.94	18662	2773	2706	2673	2606	2573	2690	2590	243	790	500	1680	5	1	48536642	1272	87.33	2.77	03	0.25	30.00	947.00	4795	20240110	-45.36	2055	20231031	27.49	4795	-45.36	20240110	2485	5.43	20240102	4795	-45.36	20240110	2055	27.49	20231031	7.35	N	060310	500	242 억	457493	N	N	N	N
25	20240426	090610	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2675	35	2	1.33	103618340	38836	6.00	2650	2690	2640	3430	1850	2640	2668.10	0.94	12064	2773	2706	2673	2606	2573	2690	2590	243	790	500	1680	5	1	48536642	1298	89.17	2.82	03	0.08	30.00	947.00	4795	20240110	-44.21	2055	20231031	30.17	4795	-44.21	20240110	2485	7.65	20240102	4795	-44.21	20240110	2055	30.17	20231031	7.35	N	060310	500	242 억	457493	N	N	N	N
26	20240425	160603	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2640	-80	5	-2.94	1710906160	638643	139.63	2725	2740	2640	3535	1905	2720	2679.04	1.08	-65383	2780	2750	2725	2695	2670	2765	2710	243	815	500	1740	5	1	48536642	1281	88.00	2.79	03	1.32	30.00	947.00	4795	20240110	-44.94	2055	20231031	28.47	4795	-44.94	20240110	2485	6.24	20240102	4795	-44.94	20240110	2055	28.47	20231031	7.33	N	060310	500	242 억	522943	N	N	N	N
27	20240425	150608	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2650	-70	5	-2.57	1583332835	590400	129.08	2725	2740	2645	3535	1905	2720	2681.80	1.08	-62919	2780	2750	2725	2695	2670	2765	2710	243	815	500	1740	5	1	48536642	1286	88.33	2.80	03	1.22	30.00	947.00	4795	20240110	-44.73	2055	20231031	28.95	4795	-44.73	20240110	2485	6.64	20240102	4795	-44.73	20240110	2055	28.95	20231031	7.33	N	060310	500	242 억	522943	N	N	N	N
28	20240425	140604	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2660	-60	5	-2.21	1367751420	509059	111.30	2725	2740	2650	3535	1905	2720	2686.82	1.08	-64997	2780	2750	2725	2695	2670	2765	2710	243	815	500	1740	5	1	48536642	1291	88.67	2.81	03	1.05	30.00	947.00	4795	20240110	-44.53	2055	20231031	29.44	4795	-44.53	20240110	2485	7.04	20240102	4795	-44.53	20240110	2055	29.44	20231031	7.33	N	060310	500	242 억	522943	N	N	N	N
29	20240425	130607	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2665	-55	5	-2.02	1223447935	454757	99.43	2725	2740	2650	3535	1905	2720	2690.33	1.08	-61213	2780	2750	2725	2695	2670	2765	2710	243	815	500	1740	5	1	48536642	1294	88.83	2.81	03	0.94	30.00	947.00	4795	20240110	-44.42	2055	20231031	29.68	4795	-44.42	20240110	2485	7.24	20240102	4795	-44.42	20240110	2055	29.68	20231031	7.33	N	060310	500	242 억	522943	N	N	N	N
30	20240425	120603	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2670	-50	5	-1.84	940525430	348324	76.16	2725	2740	2665	3535	1905	2720	2700.15	1.08	-48148	2780	2750	2725	2695	2670	2765	2710	243	815	500	1740	5	1	48536642	1296	89.00	2.82	03	0.72	30.00	947.00	4795	20240110	-44.32	2055	20231031	29.93	4795	-44.32	20240110	2485	7.44	20240102	4795	-44.32	20240110	2055	29.93	20231031	7.33	N	060310	500	242 억	522943	N	N	N	N
31	20240425	110605	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2675	-45	5	-1.65	826895080	305761	66.85	2725	2740	2670	3535	1905	2720	2704.38	1.08	-48010	2780	2750	2725	2695	2670	2765	2710	243	815	500	1740	5	1	48536642	1298	89.17	2.82	03	0.63	30.00	947.00	4795	20240110	-44.21	2055	20231031	30.17	4795	-44.21	20240110	2485	7.65	20240102	4795	-44.21	20240110	2055	30.17	20231031	7.33	N	060310	500	242 억	522943	N	N	N	N
32	20240425	100604	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2730	10	2	0.37	328265060	120478	26.34	2725	2740	2705	3535	1905	2720	2724.69	1.08	-11514	2780	2750	2725	2695	2670	2765	2710	243	815	500	1740	5	1	48536642	1325	91.00	2.88	03	0.25	30.00	947.00	4795	20240110	-43.07	2055	20231031	32.85	4795	-43.07	20240110	2485	9.86	20240102	4795	-43.07	20240110	2055	32.85	20231031	7.33	N	060310	500	242 억	522943	N	N	N	N
33	20240425	090607	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2720	0	3	0.00	158188695	58093	12.70	2725	2735	2705	3535	1905	2720	2723.03	1.08	-19345	2780	2750	2725	2695	2670	2765	2710	243	815	500	1740	5	1	48536642	1320	90.67	2.87	03	0.12	30.00	947.00	4795	20240110	-43.27	2055	20231031	32.36	4795	-43.27	20240110	2485	9.46	20240102	4795	-43.27	20240110	2055	32.36	20231031	7.33	N	060310	500	242 억	522943	N	N	N	N
34	20240424	160601	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2720	25	2	0.93	1215621960	446052	81.31	2700	2755	2700	3500	1890	2695	2725.55	0.93	70322	2815	2755	2725	2665	2635	2740	2650	243	805	500	1720	5	1	48536642	1320	90.67	2.87	03	0.92	30.00	947.00	4795	20240110	-43.27	2055	20231031	32.36	4795	-43.27	20240110	2485	9.46	20240102	4795	-43.27	20240110	2055	32.36	20231031	7.40	N	060310	500	242 억	452621	N	N	N	N
35	20240424	150603	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2720	25	2	0.93	1087669500	399024	72.74	2700	2755	2700	3500	1890	2695	2725.85	0.93	71102	2815	2755	2725	2665	2635	2740	2650	243	805	500	1720	5	1	48536642	1320	90.67	2.87	03	0.82	30.00	947.00	4795	20240110	-43.27	2055	20231031	32.36	4795	-43.27	20240110	2485	9.46	20240102	4795	-43.27	20240110	2055	32.36	20231031	7.40	N	060310	500	242 억	452621	N	N	N	N
36	20240424	140602	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2725	30	2	1.11	947492680	347493	63.34	2700	2755	2700	3500	1890	2695	2726.69	0.93	71953	2815	2755	2725	2665	2635	2740	2650	243	805	500	1720	5	1	48536642	1323	90.83	2.88	03	0.72	30.00	947.00	4795	20240110	-43.17	2055	20231031	32.60	4795	-43.17	20240110	2485	9.66	20240102	4795	-43.17	20240110	2055	32.60	20231031	7.40	N	060310	500	242 억	452621	N	N	N	N
37	20240424	130608	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2725	30	2	1.11	865065775	317291	57.84	2700	2755	2700	3500	1890	2695	2726.45	0.93	71953	2815	2755	2725	2665	2635	2740	2650	243	805	500	1720	5	1	48536642	1323	90.83	2.88	03	0.65	30.00	947.00	4795	20240110	-43.17	2055	20231031	32.60	4795	-43.17	20240110	2485	9.66	20240102	4795	-43.17	20240110	2055	32.60	20231031	7.40	N	060310	500	242 억	452621	N	N	N	N
38	20240424	120604	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2735	40	2	1.48	813199945	298297	54.38	2700	2755	2700	3500	1890	2695	2726.18	0.93	71008	2815	2755	2725	2665	2635	2740	2650	243	805	500	1720	5	1	48536642	1327	91.17	2.89	03	0.61	30.00	947.00	4795	20240110	-42.96	2055	20231031	33.09	4795	-42.96	20240110	2485	10.06	20240102	4795	-42.96	20240110	2055	33.09	20231031	7.40	N	060310	500	242 억	452621	N	N	N	N
39	20240424	110602	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2730	35	2	1.30	759201670	278538	50.77	2700	2755	2700	3500	1890	2695	2725.71	0.93	74831	2815	2755	2725	2665	2635	2740	2650	243	805	500	1720	5	1	48536642	1325	91.00	2.88	03	0.57	30.00	947.00	4795	20240110	-43.07	2055	20231031	32.85	4795	-43.07	20240110	2485	9.86	20240102	4795	-43.07	20240110	2055	32.85	20231031	7.40	N	060310	500	242 억	452621	N	N	N	N
40	20240424	100601	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2745	50	2	1.86	616847075	226572	41.30	2700	2750	2700	3500	1890	2695	2722.57	0.93	73472	2815	2755	2725	2665	2635	2740	2650	243	805	500	1720	5	1	48536642	1332	91.50	2.90	03	0.47	30.00	947.00	4795	20240110	-42.75	2055	20231031	33.58	4795	-42.75	20240110	2485	10.46	20240102	4795	-42.75	20240110	2055	33.58	20231031	7.40	N	060310	500	242 억	452621	N	N	N	N
41	20240424	090603	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2705	10	2	0.37	121164495	44732	8.15	2700	2720	2700	3500	1890	2695	2708.80	0.93	18849	2815	2755	2725	2665	2635	2740	2650	243	805	500	1720	5	1	48536642	1313	90.17	2.86	03	0.09	30.00	947.00	4795	20240110	-43.59	2055	20231031	31.63	4795	-43.59	20240110	2485	8.85	20240102	4795	-43.59	20240110	2055	31.63	20231031	7.40	N	060310	500	242 억	452621	N	N	N	N
42	20240423	160540	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2695	-40	5	-1.46	1414227055	517439	92.92	2765	2785	2695	3555	1915	2735	2733.45	0.99	-27831	2818	2776	2748	2706	2678	2762	2692	243	820	500	1750	5	1	48536642	1308	89.83	2.85	03	1.07	30.00	947.00	4795	20240110	-43.80	2055	20231031	31.14	4795	-43.80	20240110	2485	8.45	20240102	4795	-43.80	20240110	2055	31.14	20231031	7.51	N	060310	500	242 억	480202	N	N	N	N
43	20240423	150600	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2715	-20	5	-0.73	1189102640	434102	77.96	2765	2785	2710	3555	1915	2735	2739.22	0.99	-22625	2818	2776	2748	2706	2678	2762	2692	243	820	500	1750	5	1	48536642	1318	90.50	2.87	03	0.89	30.00	947.00	4795	20240110	-43.38	2055	20231031	32.12	4795	-43.38	20240110	2485	9.26	20240102	4795	-43.38	20240110	2055	32.12	20231031	7.51	N	060310	500	242 억	480202	N	N	N	N
44	20240423	140601	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2730	-5	5	-0.18	1054665025	384635	69.08	2765	2785	2715	3555	1915	2735	2741.99	0.99	-24071	2818	2776	2748	2706	2678	2762	2692	243	820	500	1750	5	1	48536642	1325	91.00	2.88	03	0.79	30.00	947.00	4795	20240110	-43.07	2055	20231031	32.85	4795	-43.07	20240110	2485	9.86	20240102	4795	-43.07	20240110	2055	32.85	20231031	7.51	N	060310	500	242 억	480202	N	N	N	N
45	20240423	130559	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2720	-15	5	-0.55	931631775	339396	60.95	2765	2785	2715	3555	1915	2735	2744.97	0.99	-23760	2818	2776	2748	2706	2678	2762	2692	243	820	500	1750	5	1	48536642	1320	90.67	2.87	03	0.70	30.00	947.00	4795	20240110	-43.27	2055	20231031	32.36	4795	-43.27	20240110	2485	9.46	20240102	4795	-43.27	20240110	2055	32.36	20231031	7.51	N	060310	500	242 억	480202	N	N	N	N
46	20240423	120559	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2730	-5	5	-0.18	723126250	262840	47.20	2765	2785	2730	3555	1915	2735	2751.20	0.99	-23786	2818	2776	2748	2706	2678	2762	2692	243	820	500	1750	5	1	48536642	1325	91.00	2.88	03	0.54	30.00	947.00	4795	20240110	-43.07	2055	20231031	32.85	4795	-43.07	20240110	2485	9.86	20240102	4795	-43.07	20240110	2055	32.85	20231031	7.51	N	060310	500	242 억	480202	N	N	N	N
47	20240423	110601	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2730	-5	5	-0.18	570283670	206965	37.17	2765	2785	2730	3555	1915	2735	2755.46	0.99	-22610	2818	2776	2748	2706	2678	2762	2692	243	820	500	1750	5	1	48536642	1325	91.00	2.88	03	0.43	30.00	947.00	4795	20240110	-43.07	2055	20231031	32.85	4795	-43.07	20240110	2485	9.86	20240102	4795	-43.07	20240110	2055	32.85	20231031	7.51	N	060310	500	242 억	480202	N	N	N	N
48	20240423	100600	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2760	25	2	0.91	365869660	132589	23.81	2765	2785	2740	3555	1915	2735	2759.43	0.99	-1542	2818	2776	2748	2706	2678	2762	2692	243	820	500	1750	5	1	48536642	1340	92.00	2.91	03	0.27	30.00	947.00	4795	20240110	-42.44	2055	20231031	34.31	4795	-42.44	20240110	2485	11.07	20240102	4795	-42.44	20240110	2055	34.31	20231031	7.51	N	060310	500	242 억	480202	N	N	N	N
49	20240423	090600	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2765	30	2	1.10	25072885	9076	1.63	2765	2765	2755	3555	1915	2735	2762.55	0.99	-1126	2818	2776	2748	2706	2678	2762	2692	243	820	500	1750	5	1	48536642	1342	92.17	2.92	03	0.02	30.00	947.00	4795	20240110	-42.34	2055	20231031	34.55	4795	-42.34	20240110	2485	11.27	20240102	4795	-42.34	20240110	2055	34.55	20231031	7.51	N	060310	500	242 억	480202	N	N	N	N
50	20240422	160558	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2735	-15	5	-0.55	1490401035	542451	25.14	2750	2790	2720	3575	1925	2750	2747.56	1.00	-5419	2996	2872	2796	2672	2596	2835	2635	243	825	500	1760	5	1	48536642	1327	91.17	2.89	03	1.12	30.00	947.00	4795	20240110	-42.96	2055	20231031	33.09	4795	-42.96	20240110	2485	10.06	20240102	4795	-42.96	20240110	2055	33.09	20231031	7.58	N	060310	500	242 억	485621	N	N	N	N
51	20240422	150558	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2735	-15	5	-0.55	1355267815	492975	22.85	2750	2790	2720	3575	1925	2750	2749.16	1.00	-6047	2996	2872	2796	2672	2596	2835	2635	243	825	500	1760	5	1	48536642	1327	91.17	2.89	03	1.02	30.00	947.00	4795	20240110	-42.96	2055	20231031	33.09	4795	-42.96	20240110	2485	10.06	20240102	4795	-42.96	20240110	2055	33.09	20231031	7.58	N	060310	500	242 억	485621	N	N	N	N
52	20240422	140557	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2740	-10	5	-0.36	1070170035	388558	18.01	2750	2790	2740	3575	1925	2750	2754.22	1.00	-16586	2996	2872	2796	2672	2596	2835	2635	243	825	500	1760	5	1	48536642	1330	91.33	2.89	03	0.80	30.00	947.00	4795	20240110	-42.86	2055	20231031	33.33	4795	-42.86	20240110	2485	10.26	20240102	4795	-42.86	20240110	2055	33.33	20231031	7.58	N	060310	500	242 억	485621	N	N	N	N
53	20240422	130556	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2755	5	2	0.18	880093455	319332	14.80	2750	2790	2745	3575	1925	2750	2756.07	1.00	-11191	2996	2872	2796	2672	2596	2835	2635	243	825	500	1760	5	1	48536642	1337	91.83	2.91	03	0.66	30.00	947.00	4795	20240110	-42.54	2055	20231031	34.06	4795	-42.54	20240110	2485	10.87	20240102	4795	-42.54	20240110	2055	34.06	20231031	7.58	N	060310	500	242 억	485621	N	N	N	N
54	20240422	120556	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2755	5	2	0.18	781326925	283421	13.14	2750	2790	2745	3575	1925	2750	2756.80	1.00	-15078	2996	2872	2796	2672	2596	2835	2635	243	825	500	1760	5	1	48536642	1337	91.83	2.91	03	0.58	30.00	947.00	4795	20240110	-42.54	2055	20231031	34.06	4795	-42.54	20240110	2485	10.87	20240102	4795	-42.54	20240110	2055	34.06	20231031	7.58	N	060310	500	242 억	485621	N	N	N	N
55	20240422	110556	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2760	10	2	0.36	632951360	229526	10.64	2750	2790	2745	3575	1925	2750	2757.69	1.00	-15657	2996	2872	2796	2672	2596	2835	2635	243	825	500	1760	5	1	48536642	1340	92.00	2.91	03	0.47	30.00	947.00	4795	20240110	-42.44	2055	20231031	34.31	4795	-42.44	20240110	2485	11.07	20240102	4795	-42.44	20240110	2055	34.31	20231031	7.58	N	060310	500	242 억	485621	N	N	N	N
56	20240422	100557	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2760	10	2	0.36	486633280	176428	8.18	2750	2790	2745	3575	1925	2750	2758.31	1.00	-1458	2996	2872	2796	2672	2596	2835	2635	243	825	500	1760	5	1	48536642	1340	92.00	2.91	03	0.36	30.00	947.00	4795	20240110	-42.44	2055	20231031	34.31	4795	-42.44	20240110	2485	11.07	20240102	4795	-42.44	20240110	2055	34.31	20231031	7.58	N	060310	500	242 억	485621	N	N	N	N
57	20240422	090556	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2775	25	2	0.91	125985175	45580	2.11	2750	2790	2745	3575	1925	2750	2764.44	1.00	1171	2996	2872	2796	2672	2596	2835	2635	243	825	500	1760	5	1	48536642	1347	92.50	2.93	03	0.09	30.00	947.00	4795	20240110	-42.13	2055	20231031	35.04	4795	-42.13	20240110	2485	11.67	20240102	4795	-42.13	20240110	2055	35.04	20231031	7.58	N	060310	500	242 억	485621	N	N	N	N
58	20240419	160531	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2750	-125	5	-4.35	5938239720	2124929	167.38	2860	2920	2720	3735	2015	2875	2794.58	1.75	-363334	2958	2916	2858	2816	2758	2937	2837	243	860	500	1840	5	1	48536642	1335	91.67	2.90	03	4.38	30.00	947.00	4795	20240110	-42.65	2055	20231031	33.82	4795	-42.65	20240110	2485	10.66	20240102	4795	-42.65	20240110	2055	33.82	20231031	7.51	N	060310	500	242 억	849954	N	N	N	N
59	20240419	150536	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2765	-110	5	-3.83	5730257185	2049435	161.44	2860	2920	2720	3735	2015	2875	2796.02	1.75	-365765	2958	2916	2858	2816	2758	2937	2837	243	860	500	1840	5	1	48536642	1342	92.17	2.92	03	4.22	30.00	947.00	4795	20240110	-42.34	2055	20231031	34.55	4795	-42.34	20240110	2485	11.27	20240102	4795	-42.34	20240110	2055	34.55	20231031	7.51	N	060310	500	242 억	849954	N	N	N	N
60	20240419	140531	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2790	-85	5	-2.96	5525658045	1975612	155.62	2860	2920	2720	3735	2015	2875	2796.93	1.75	-365025	2958	2916	2858	2816	2758	2937	2837	243	860	500	1840	5	1	48536642	1354	93.00	2.95	03	4.07	30.00	947.00	4795	20240110	-41.81	2055	20231031	35.77	4795	-41.81	20240110	2485	12.27	20240102	4795	-41.81	20240110	2055	35.77	20231031	7.51	N	060310	500	242 억	849954	N	N	N	N
61	20240419	130532	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2775	-100	5	-3.48	5253434800	1877989	147.93	2860	2920	2720	3735	2015	2875	2797.37	1.75	-357911	2958	2916	2858	2816	2758	2937	2837	243	860	500	1840	5	1	48536642	1347	92.50	2.93	03	3.87	30.00	947.00	4795	20240110	-42.13	2055	20231031	35.04	4795	-42.13	20240110	2485	11.67	20240102	4795	-42.13	20240110	2055	35.04	20231031	7.51	N	060310	500	242 억	849954	N	N	N	N
62	20240419	120530	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2745	-130	5	-4.52	4977285000	1777560	140.02	2860	2920	2720	3735	2015	2875	2800.07	1.75	-369715	2958	2916	2858	2816	2758	2937	2837	243	860	500	1840	5	1	48536642	1332	91.50	2.90	03	3.66	30.00	947.00	4795	20240110	-42.75	2055	20231031	33.58	4795	-42.75	20240110	2485	10.46	20240102	4795	-42.75	20240110	2055	33.58	20231031	7.51	N	060310	500	242 억	849954	N	N	N	N
63	20240419	110535	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2760	-115	5	-4.00	4172780335	1483395	116.85	2860	2920	2750	3735	2015	2875	2812.99	1.75	-342460	2958	2916	2858	2816	2758	2937	2837	243	860	500	1840	5	1	48536642	1340	92.00	2.91	03	3.06	30.00	947.00	4795	20240110	-42.44	2055	20231031	34.31	4795	-42.44	20240110	2485	11.07	20240102	4795	-42.44	20240110	2055	34.31	20231031	7.51	N	060310	500	242 억	849954	N	N	N	N
64	20240419	100534	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2870	-5	5	-0.17	2456142940	866577	68.26	2860	2920	2775	3735	2015	2875	2834.30	1.75	-222540	2958	2916	2858	2816	2758	2937	2837	243	860	500	1840	5	1	48536642	1393	95.67	3.03	03	1.79	30.00	947.00	4795	20240110	-40.15	2055	20231031	39.66	4795	-40.15	20240110	2485	15.49	20240102	4795	-40.15	20240110	2055	39.66	20231031	7.51	N	060310	500	242 억	849954	N	N	N	N
65	20240419	090530	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2840	-35	5	-1.22	153716990	53949	4.25	2860	2870	2835	3735	2015	2875	2849.30	1.75	848	2958	2916	2858	2816	2758	2937	2837	243	860	500	1840	5	1	48536642	1378	94.67	3.00	03	0.11	30.00	947.00	4795	20240110	-40.77	2055	20231031	38.20	4795	-40.77	20240110	2485	14.29	20240102	4795	-40.77	20240110	2055	38.20	20231031	7.51	N	060310	500	242 억	849954	N	N	N	N
66	20240418	160529	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2875	10	2	0.35	3354944305	1175204	104.49	2845	2900	2800	3720	2010	2865	2854.60	1.54	97625	2998	2931	2893	2826	2788	2965	2860	243	855	500	1830	5	1	48536642	1395	95.83	3.04	03	2.42	30.00	947.00	4795	20240110	-40.04	2055	20231031	39.90	4795	-40.04	20240110	2485	15.69	20240102	4795	-40.04	20240110	2055	39.90	20231031	7.45	N	060310	500	242 억	748999	N	N	N	N
67	20240418	150529	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2870	5	2	0.17	3151168455	1104258	98.18	2845	2900	2800	3720	2010	2865	2853.65	1.54	82732	2998	2931	2893	2826	2788	2965	2860	243	855	500	1830	5	1	48536642	1393	95.67	3.03	03	2.28	30.00	947.00	4795	20240110	-40.15	2055	20231031	39.66	4795	-40.15	20240110	2485	15.49	20240102	4795	-40.15	20240110	2055	39.66	20231031	7.45	N	060310	500	242 억	748999	N	N	N	N
68	20240418	140533	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2820	-45	5	-1.57	2539213930	890147	79.14	2845	2900	2800	3720	2010	2865	2852.58	1.54	71797	2998	2931	2893	2826	2788	2965	2860	243	855	500	1830	5	1	48536642	1369	94.00	2.98	03	1.83	30.00	947.00	4795	20240110	-41.19	2055	20231031	37.23	4795	-41.19	20240110	2485	13.48	20240102	4795	-41.19	20240110	2055	37.23	20231031	7.45	N	060310	500	242 억	748999	N	N	N	N
69	20240418	130530	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2845	-20	5	-0.70	1764631340	616450	54.81	2845	2900	2835	3720	2010	2865	2862.57	1.54	54204	2998	2931	2893	2826	2788	2965	2860	243	855	500	1830	5	1	48536642	1381	94.83	3.00	03	1.27	30.00	947.00	4795	20240110	-40.67	2055	20231031	38.44	4795	-40.67	20240110	2485	14.49	20240102	4795	-40.67	20240110	2055	38.44	20231031	7.45	N	060310	500	242 억	748999	N	N	N	N
70	20240418	120530	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2870	5	2	0.17	1307504170	456097	40.55	2845	2900	2840	3720	2010	2865	2866.72	1.54	85686	2998	2931	2893	2826	2788	2965	2860	243	855	500	1830	5	1	48536642	1393	95.67	3.03	03	0.94	30.00	947.00	4795	20240110	-40.15	2055	20231031	39.66	4795	-40.15	20240110	2485	15.49	20240102	4795	-40.15	20240110	2055	39.66	20231031	7.45	N	060310	500	242 억	748999	N	N	N	N
71	20240418	110530	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2870	5	2	0.17	1019654130	355519	31.61	2845	2900	2840	3720	2010	2865	2868.07	1.54	87725	2998	2931	2893	2826	2788	2965	2860	243	855	500	1830	5	1	48536642	1393	95.67	3.03	03	0.73	30.00	947.00	4795	20240110	-40.15	2055	20231031	39.66	4795	-40.15	20240110	2485	15.49	20240102	4795	-40.15	20240110	2055	39.66	20231031	7.45	N	060310	500	242 억	748999	N	N	N	N
72	20240418	100532	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2885	20	2	0.70	741337285	258738	23.00	2845	2900	2840	3720	2010	2865	2865.20	1.54	55472	2998	2931	2893	2826	2788	2965	2860	243	855	500	1830	5	1	48536642	1400	96.17	3.05	03	0.53	30.00	947.00	4795	20240110	-39.83	2055	20231031	40.39	4795	-39.83	20240110	2485	16.10	20240102	4795	-39.83	20240110	2055	40.39	20231031	7.45	N	060310	500	242 억	748999	N	N	N	N
73	20240418	090530	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2870	5	2	0.17	182112220	63725	5.67	2845	2900	2845	3720	2010	2865	2857.76	1.54	18784	2998	2931	2893	2826	2788	2965	2860	243	855	500	1830	5	1	48536642	1393	95.67	3.03	03	0.13	30.00	947.00	4795	20240110	-40.15	2055	20231031	39.66	4795	-40.15	20240110	2485	15.49	20240102	4795	-40.15	20240110	2055	39.66	20231031	7.45	N	060310	500	242 억	748999	N	N	N	N
74	20240417	160524	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2865	25	2	0.88	3197330225	1102607	97.85	2855	2960	2855	3690	1990	2840	2899.99	1.42	58882	3010	2925	2875	2790	2740	2900	2765	243	850	500	1810	5	1	48536642	1391	95.50	3.03	03	2.27	30.00	947.00	4795	20240110	-40.25	2055	20231031	39.42	4795	-40.25	20240110	2485	15.29	20240102	4795	-40.25	20240110	2055	39.42	20231031	7.47	N	060310	500	242 억	687960	N	N	N	N
75	20240417	150534	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2885	45	2	1.58	2901589700	999654	88.71	2855	2960	2855	3690	1990	2840	2902.59	1.42	42669	3010	2925	2875	2790	2740	2900	2765	243	850	500	1810	5	1	48536642	1400	96.17	3.05	03	2.06	30.00	947.00	4795	20240110	-39.83	2055	20231031	40.39	4795	-39.83	20240110	2485	16.10	20240102	4795	-39.83	20240110	2055	40.39	20231031	7.47	N	060310	500	242 억	687960	N	N	N	N
76	20240417	140529	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2910	70	2	2.46	2666225805	918183	81.48	2855	2960	2855	3690	1990	2840	2903.81	1.42	43072	3010	2925	2875	2790	2740	2900	2765	243	850	500	1810	5	1	48536642	1412	97.00	3.07	03	1.89	30.00	947.00	4795	20240110	-39.31	2055	20231031	41.61	4795	-39.31	20240110	2485	17.10	20240102	4795	-39.31	20240110	2055	41.61	20231031	7.47	N	060310	500	242 억	687960	N	N	N	N
77	20240417	130532	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2880	40	2	1.41	2391410940	823298	73.06	2855	2960	2855	3690	1990	2840	2904.67	1.42	56905	3010	2925	2875	2790	2740	2900	2765	243	850	500	1810	5	1	48536642	1398	96.00	3.04	03	1.70	30.00	947.00	4795	20240110	-39.94	2055	20231031	40.15	4795	-39.94	20240110	2485	15.90	20240102	4795	-39.94	20240110	2055	40.15	20231031	7.47	N	060310	500	242 억	687960	N	N	N	N
78	20240417	120532	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2885	45	2	1.58	2243749835	772068	68.51	2855	2960	2855	3690	1990	2840	2906.16	1.42	63815	3010	2925	2875	2790	2740	2900	2765	243	850	500	1810	5	1	48536642	1400	96.17	3.05	03	1.59	30.00	947.00	4795	20240110	-39.83	2055	20231031	40.39	4795	-39.83	20240110	2485	16.10	20240102	4795	-39.83	20240110	2055	40.39	20231031	7.47	N	060310	500	242 억	687960	N	N	N	N
79	20240417	110533	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2885	45	2	1.58	2023441415	695487	61.72	2855	2960	2855	3690	1990	2840	2909.39	1.42	103870	3010	2925	2875	2790	2740	2900	2765	243	850	500	1810	5	1	48536642	1400	96.17	3.05	03	1.43	30.00	947.00	4795	20240110	-39.83	2055	20231031	40.39	4795	-39.83	20240110	2485	16.10	20240102	4795	-39.83	20240110	2055	40.39	20231031	7.47	N	060310	500	242 억	687960	N	N	N	N
80	20240417	100529	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2925	85	2	2.99	1609018535	552153	49.00	2855	2960	2855	3690	1990	2840	2914.08	1.42	126036	3010	2925	2875	2790	2740	2900	2765	243	850	500	1810	5	1	48536642	1420	97.50	3.09	03	1.14	30.00	947.00	4795	20240110	-39.00	2055	20231031	42.34	4795	-39.00	20240110	2485	17.71	20240102	4795	-39.00	20240110	2055	42.34	20231031	7.47	N	060310	500	242 억	687960	N	N	N	N
81	20240417	090527	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2880	40	2	1.41	107367775	37370	3.32	2855	2890	2855	3690	1990	2840	2873.10	1.42	3891	3010	2925	2875	2790	2740	2900	2765	243	850	500	1810	5	1	48536642	1398	96.00	3.04	03	0.08	30.00	947.00	4795	20240110	-39.94	2055	20231031	40.15	4795	-39.94	20240110	2485	15.90	20240102	4795	-39.94	20240110	2055	40.15	20231031	7.47	N	060310	500	242 억	687960	N	N	N	N
82	20240416	160531	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2840	-85	5	-2.91	3213000350	1116989	59.31	2900	2960	2825	3800	2050	2925	2876.58	1.62	-96443	3101	3012	2881	2792	2661	3057	2837	243	875	500	1870	5	1	48536642	1378	94.67	3.00	03	2.30	30.00	947.00	4795	20240110	-40.77	2055	20231031	38.20	4795	-40.77	20240110	2485	14.29	20240102	4795	-40.77	20240110	2055	38.20	20231031	7.50	N	060310	500	242 억	784381	N	N	N	N
83	20240416	150528	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2855	-70	5	-2.39	3086149290	1072420	56.94	2900	2960	2825	3800	2050	2925	2877.68	1.62	-96595	3101	3012	2881	2792	2661	3057	2837	243	875	500	1870	5	1	48536642	1386	95.17	3.01	03	2.21	30.00	947.00	4795	20240110	-40.46	2055	20231031	38.93	4795	-40.46	20240110	2485	14.89	20240102	4795	-40.46	20240110	2055	38.93	20231031	7.50	N	060310	500	242 억	784381	N	N	N	N
84	20240416	140528	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2855	-70	5	-2.39	2649499385	918830	48.79	2900	2960	2825	3800	2050	2925	2883.50	1.62	-134711	3101	3012	2881	2792	2661	3057	2837	243	875	500	1870	5	1	48536642	1386	95.17	3.01	03	1.89	30.00	947.00	4795	20240110	-40.46	2055	20231031	38.93	4795	-40.46	20240110	2485	14.89	20240102	4795	-40.46	20240110	2055	38.93	20231031	7.50	N	060310	500	242 억	784381	N	N	N	N
85	20240416	130529	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2875	-50	5	-1.71	2518312685	872917	46.35	2900	2960	2825	3800	2050	2925	2884.88	1.62	-127757	3101	3012	2881	2792	2661	3057	2837	243	875	500	1870	5	1	48536642	1395	95.83	3.04	03	1.80	30.00	947.00	4795	20240110	-40.04	2055	20231031	39.90	4795	-40.04	20240110	2485	15.69	20240102	4795	-40.04	20240110	2055	39.90	20231031	7.50	N	060310	500	242 억	784381	N	N	N	N
86	20240416	120531	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2850	-75	5	-2.56	2330171030	807284	42.87	2900	2960	2825	3800	2050	2925	2886.37	1.62	-128883	3101	3012	2881	2792	2661	3057	2837	243	875	500	1870	5	1	48536642	1383	95.00	3.01	03	1.66	30.00	947.00	4795	20240110	-40.56	2055	20231031	38.69	4795	-40.56	20240110	2485	14.69	20240102	4795	-40.56	20240110	2055	38.69	20231031	7.50	N	060310	500	242 억	784381	N	N	N	N
87	20240416	110529	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2830	-95	5	-3.25	2072795610	716567	38.05	2900	2960	2830	3800	2050	2925	2892.61	1.62	-109415	3101	3012	2881	2792	2661	3057	2837	243	875	500	1870	5	1	48536642	1374	94.33	2.99	03	1.48	30.00	947.00	4795	20240110	-40.98	2055	20231031	37.71	4795	-40.98	20240110	2485	13.88	20240102	4795	-40.98	20240110	2055	37.71	20231031	7.50	N	060310	500	242 억	784381	N	N	N	N
88	20240416	100523	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2875	-50	5	-1.71	1378096865	472896	25.11	2900	2960	2860	3800	2050	2925	2914.13	1.62	-39344	3101	3012	2881	2792	2661	3057	2837	243	875	500	1870	5	1	48536642	1395	95.83	3.04	03	0.97	30.00	947.00	4795	20240110	-40.04	2055	20231031	39.90	4795	-40.04	20240110	2485	15.69	20240102	4795	-40.04	20240110	2055	39.90	20231031	7.50	N	060310	500	242 억	784381	N	N	N	N
89	20240416	090523	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2875	-50	5	-1.71	172494795	59752	3.17	2900	2915	2860	3800	2050	2925	2885.97	1.62	12487	3101	3012	2881	2792	2661	3057	2837	243	875	500	1870	5	1	48536642	1395	95.83	3.04	03	0.12	30.00	947.00	4795	20240110	-40.04	2055	20231031	39.90	4795	-40.04	20240110	2485	15.69	20240102	4795	-40.04	20240110	2055	39.90	20231031	7.50	N	060310	500	242 억	784381	N	N	N	N
90	20240415	160521	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2925	55	2	1.92	5342753520	1854898	87.45	2830	2970	2750	3730	2010	2870	2879.94	1.50	55662	3006	2937	2866	2797	2726	2972	2832	243	860	500	1830	5	1	48536642	1420	97.50	3.09	03	3.82	30.00	947.00	4795	20240110	-39.00	2055	20231031	42.34	4795	-39.00	20240110	2485	17.71	20240102	4795	-39.00	20240110	2055	42.34	20231031	7.54	N	060310	500	242 억	728153	N	N	N	N
91	20240415	150525	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2930	60	2	2.09	5001450995	1738076	81.94	2830	2970	2750	3730	2010	2870	2877.59	1.50	48232	3006	2937	2866	2797	2726	2972	2832	243	860	500	1830	5	1	48536642	1422	97.67	3.09	03	3.58	30.00	947.00	4795	20240110	-38.89	2055	20231031	42.58	4795	-38.89	20240110	2485	17.91	20240102	4795	-38.89	20240110	2055	42.58	20231031	7.54	N	060310	500	242 억	728153	N	N	N	N
92	20240415	140519	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2895	25	2	0.87	3219724290	1130056	53.28	2830	2930	2750	3730	2010	2870	2849.13	1.50	6519	3006	2937	2866	2797	2726	2972	2832	243	860	500	1830	5	1	48536642	1405	96.50	3.06	03	2.33	30.00	947.00	4795	20240110	-39.62	2055	20231031	40.88	4795	-39.62	20240110	2485	16.50	20240102	4795	-39.62	20240110	2055	40.88	20231031	7.54	N	060310	500	242 억	728153	N	N	N	N
93	20240415	130515	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2900	30	2	1.05	2911459260	1023302	48.24	2830	2930	2750	3730	2010	2870	2845.11	1.50	-15645	3006	2937	2866	2797	2726	2972	2832	243	860	500	1830	5	1	48536642	1408	96.67	3.06	03	2.11	30.00	947.00	4795	20240110	-39.52	2055	20231031	41.12	4795	-39.52	20240110	2485	16.70	20240102	4795	-39.52	20240110	2055	41.12	20231031	7.54	N	060310	500	242 억	728153	N	N	N	N
94	20240415	120523	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2840	-30	5	-1.05	2602478910	915906	43.18	2830	2930	2750	3730	2010	2870	2841.36	1.50	-34790	3006	2937	2866	2797	2726	2972	2832	243	860	500	1830	5	1	48536642	1378	94.67	3.00	03	1.89	30.00	947.00	4795	20240110	-40.77	2055	20231031	38.20	4795	-40.77	20240110	2485	14.29	20240102	4795	-40.77	20240110	2055	38.20	20231031	7.54	N	060310	500	242 억	728153	N	N	N	N
95	20240415	110523	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2880	10	2	0.35	2022487385	714581	33.69	2830	2930	2750	3730	2010	2870	2830.19	1.50	-23323	3006	2937	2866	2797	2726	2972	2832	243	860	500	1830	5	1	48536642	1398	96.00	3.04	03	1.47	30.00	947.00	4795	20240110	-39.94	2055	20231031	40.15	4795	-39.94	20240110	2485	15.90	20240102	4795	-39.94	20240110	2055	40.15	20231031	7.54	N	060310	500	242 억	728153	N	N	N	N
96	20240415	100521	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2870	0	3	0.00	1345484025	478445	22.56	2830	2870	2750	3730	2010	2870	2811.94	1.50	-54246	3006	2937	2866	2797	2726	2972	2832	243	860	500	1830	5	1	48536642	1393	95.67	3.03	03	0.99	30.00	947.00	4795	20240110	-40.15	2055	20231031	39.66	4795	-40.15	20240110	2485	15.49	20240102	4795	-40.15	20240110	2055	39.66	20231031	7.54	N	060310	500	242 억	728153	N	N	N	N
97	20240415	090524	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2760	-110	5	-3.83	559417610	200531	9.45	2830	2870	2750	3730	2010	2870	2788.79	1.50	-47229	3006	2937	2866	2797	2726	2972	2832	243	860	500	1830	5	1	48536642	1340	92.00	2.91	03	0.41	30.00	947.00	4795	20240110	-42.44	2055	20231031	34.31	4795	-42.44	20240110	2485	11.07	20240102	4795	-42.44	20240110	2055	34.31	20231031	7.54	N	060310	500	242 억	728153	N	N	N	N
98	20240412	160520	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2870	55	2	1.95	6009694475	2091677	22.99	2815	2935	2795	3655	1975	2815	2873.18	1.37	53490	3211	3012	2861	2662	2511	3112	2762	243	840	500	1800	5	1	48536642	1393	95.67	3.03	03	4.31	30.00	947.00	4795	20240110	-40.15	2055	20231031	39.66	4795	-40.15	20240110	2485	15.49	20240102	4795	-40.15	20240110	2055	39.66	20231031	7.92	N	060310	500	242 억	664792	N	N	N	N
99	20240412	150522	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2875	60	2	2.13	5761265650	2005174	22.04	2815	2935	2795	3655	1975	2815	2873.22	1.37	57736	3211	3012	2861	2662	2511	3112	2762	243	840	500	1800	5	1	48536642	1395	95.83	3.04	03	4.13	30.00	947.00	4795	20240110	-40.04	2055	20231031	39.90	4795	-40.04	20240110	2485	15.69	20240102	4795	-40.04	20240110	2055	39.90	20231031	7.92	N	060310	500	242 억	664792	N	N	N	N
100	20240412	140520	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2915	100	2	3.55	5044737620	1756624	19.31	2815	2935	2795	3655	1975	2815	2871.86	1.37	13819	3211	3012	2861	2662	2511	3112	2762	243	840	500	1800	5	1	48536642	1415	97.17	3.08	03	3.62	30.00	947.00	4795	20240110	-39.21	2055	20231031	41.85	4795	-39.21	20240110	2485	17.30	20240102	4795	-39.21	20240110	2055	41.85	20231031	7.92	N	060310	500	242 억	664792	N	N	N	N
101	20240412	130516	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2895	80	2	2.84	3664514515	1282595	14.10	2815	2910	2795	3655	1975	2815	2857.13	1.37	75644	3211	3012	2861	2662	2511	3112	2762	243	840	500	1800	5	1	48536642	1405	96.50	3.06	03	2.64	30.00	947.00	4795	20240110	-39.62	2055	20231031	40.88	4795	-39.62	20240110	2485	16.50	20240102	4795	-39.62	20240110	2055	40.88	20231031	7.92	N	060310	500	242 억	664792	N	N	N	N
102	20240412	120520	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2875	60	2	2.13	3369671270	1180211	12.97	2815	2910	2795	3655	1975	2815	2855.17	1.37	63921	3211	3012	2861	2662	2511	3112	2762	243	840	500	1800	5	1	48536642	1395	95.83	3.04	03	2.43	30.00	947.00	4795	20240110	-40.04	2055	20231031	39.90	4795	-40.04	20240110	2485	15.69	20240102	4795	-40.04	20240110	2055	39.90	20231031	7.92	N	060310	500	242 억	664792	N	N	N	N
103	20240412	110516	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2900	85	2	3.02	3087598700	1082261	11.89	2815	2910	2795	3655	1975	2815	2852.94	1.37	53036	3211	3012	2861	2662	2511	3112	2762	243	840	500	1800	5	1	48536642	1408	96.67	3.06	03	2.23	30.00	947.00	4795	20240110	-39.52	2055	20231031	41.12	4795	-39.52	20240110	2485	16.70	20240102	4795	-39.52	20240110	2055	41.12	20231031	7.92	N	060310	500	242 억	664792	N	N	N	N
104	20240412	100518	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2900	85	2	3.02	2393676195	841439	9.25	2815	2910	2795	3655	1975	2815	2844.77	1.37	27488	3211	3012	2861	2662	2511	3112	2762	243	840	500	1800	5	1	48536642	1408	96.67	3.06	03	1.73	30.00	947.00	4795	20240110	-39.52	2055	20231031	41.12	4795	-39.52	20240110	2485	16.70	20240102	4795	-39.52	20240110	2055	41.12	20231031	7.92	N	060310	500	242 억	664792	N	N	N	N
105	20240412	090518	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2845	30	2	1.07	356259690	125837	1.38	2815	2860	2815	3655	1975	2815	2831.22	1.37	8550	3211	3012	2861	2662	2511	3112	2762	243	840	500	1800	5	1	48536642	1381	94.83	3.00	03	0.26	30.00	947.00	4795	20240110	-40.67	2055	20231031	38.44	4795	-40.67	20240110	2485	14.49	20240102	4795	-40.67	20240110	2055	38.44	20231031	7.92	N	060310	500	242 억	664792	N	N	N	N
106	20240411	160513	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2815	85	2	3.11	26253737810	8982669	422.56	2730	3060	2710	3545	1915	2730	2923.24	1.45	-38576	2966	2847	2781	2662	2596	2815	2630	243	815	500	1740	5	1	48536642	1366	93.83	2.97	03	18.51	30.00	947.00	4795	20240110	-41.29	2055	20231031	36.98	4795	-41.29	20240110	2485	13.28	20240102	4795	-41.29	20240110	2055	36.98	20231031	8.24	N	060310	500	242 억	703356	N	N	N	N
107	20240411	150521	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2815	85	2	3.11	25902962140	8858200	416.71	2730	3060	2710	3545	1915	2730	2924.57	1.45	-54055	2966	2847	2781	2662	2596	2815	2630	243	815	500	1740	5	1	48536642	1366	93.83	2.97	03	18.25	30.00	947.00	4795	20240110	-41.29	2055	20231031	36.98	4795	-41.29	20240110	2485	13.28	20240102	4795	-41.29	20240110	2055	36.98	20231031	8.24	N	060310	500	242 억	703356	N	N	N	N
108	20240411	140517	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2840	110	2	4.03	25346048835	8661378	407.45	2730	3060	2710	3545	1915	2730	2926.74	1.45	-74505	2966	2847	2781	2662	2596	2815	2630	243	815	500	1740	5	1	48536642	1378	94.67	3.00	03	17.85	30.00	947.00	4795	20240110	-40.77	2055	20231031	38.20	4795	-40.77	20240110	2485	14.29	20240102	4795	-40.77	20240110	2055	38.20	20231031	8.24	N	060310	500	242 억	703356	N	N	N	N
109	20240411	130510	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2870	140	2	5.13	24807311050	8472425	398.56	2730	3060	2710	3545	1915	2730	2928.42	1.45	-146216	2966	2847	2781	2662	2596	2815	2630	243	815	500	1740	5	1	48536642	1393	95.67	3.03	03	17.46	30.00	947.00	4795	20240110	-40.15	2055	20231031	39.66	4795	-40.15	20240110	2485	15.49	20240102	4795	-40.15	20240110	2055	39.66	20231031	8.24	N	060310	500	242 억	703356	N	N	N	N
110	20240411	120518	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2835	105	2	3.85	23590605415	8047733	378.58	2730	3060	2710	3545	1915	2730	2931.78	1.45	-125964	2966	2847	2781	2662	2596	2815	2630	243	815	500	1740	5	1	48536642	1376	94.50	2.99	03	16.58	30.00	947.00	4795	20240110	-40.88	2055	20231031	37.96	4795	-40.88	20240110	2485	14.08	20240102	4795	-40.88	20240110	2055	37.96	20231031	8.24	N	060310	500	242 억	703356	N	N	N	N
111	20240411	110514	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2885	155	2	5.68	21739778635	7398988	348.06	2730	3060	2710	3545	1915	2730	2938.71	1.45	-157588	2966	2847	2781	2662	2596	2815	2630	243	815	500	1740	5	1	48536642	1400	96.17	3.05	03	15.24	30.00	947.00	4795	20240110	-39.83	2055	20231031	40.39	4795	-39.83	20240110	2485	16.10	20240102	4795	-39.83	20240110	2055	40.39	20231031	8.24	N	060310	500	242 억	703356	N	N	N	N
112	20240411	100519	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2885	155	2	5.68	6465352305	2247275	105.72	2730	2950	2710	3545	1915	2730	2878.15	1.45	15338	2966	2847	2781	2662	2596	2815	2630	243	815	500	1740	5	1	48536642	1400	96.17	3.05	03	4.63	30.00	947.00	4795	20240110	-39.83	2055	20231031	40.39	4795	-39.83	20240110	2485	16.10	20240102	4795	-39.83	20240110	2055	40.39	20231031	8.24	N	060310	500	242 억	703356	N	N	N	N
113	20240411	090515	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2770	40	2	1.47	660325280	239807	11.28	2730	2795	2710	3545	1915	2730	2755.47	1.45	-31762	2966	2847	2781	2662	2596	2815	2630	243	815	500	1740	5	1	48536642	1344	92.33	2.93	03	0.49	30.00	947.00	4795	20240110	-42.23	2055	20231031	34.79	4795	-42.23	20240110	2485	11.47	20240102	4795	-42.23	20240110	2055	34.79	20231031	8.24	N	060310	500	242 억	703356	N	N	N	N
114	20240409	160508	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2730	-120	5	-4.21	5824942580	2084936	81.74	2840	2900	2715	3705	1995	2850	2794.05	1.47	-11502	3083	2966	2908	2791	2733	2937	2762	243	855	500	1820	5	1	48536642	1325	91.00	2.88	03	4.30	30.00	947.00	4795	20240110	-43.07	2055	20231031	32.85	4795	-43.07	20240110	2485	9.86	20240102	4795	-43.07	20240110	2055	32.85	20231031	6.82	N	060310	500	242 억	712029	N	N	N	N
115	20240409	150510	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2755	-95	5	-3.33	5319580370	1900319	74.50	2840	2900	2715	3705	1995	2850	2799.31	1.47	-67798	3083	2966	2908	2791	2733	2937	2762	243	855	500	1820	5	1	48536642	1337	91.83	2.91	03	3.92	30.00	947.00	4795	20240110	-42.54	2055	20231031	34.06	4795	-42.54	20240110	2485	10.87	20240102	4795	-42.54	20240110	2055	34.06	20231031	6.82	N	060310	500	242 억	712029	N	N	N	N
116	20240409	140513	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2740	-110	5	-3.86	4727809730	1684036	66.02	2840	2900	2720	3705	1995	2850	2807.43	1.47	-49674	3083	2966	2908	2791	2733	2937	2762	243	855	500	1820	5	1	48536642	1330	91.33	2.89	03	3.47	30.00	947.00	4795	20240110	-42.86	2055	20231031	33.33	4795	-42.86	20240110	2485	10.26	20240102	4795	-42.86	20240110	2055	33.33	20231031	6.82	N	060310	500	242 억	712029	N	N	N	N
117	20240409	130508	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2765	-85	5	-2.98	3898741780	1382321	54.20	2840	2900	2760	3705	1995	2850	2820.43	1.47	-77895	3083	2966	2908	2791	2733	2937	2762	243	855	500	1820	5	1	48536642	1342	92.17	2.92	03	2.85	30.00	947.00	4795	20240110	-42.34	2055	20231031	34.55	4795	-42.34	20240110	2485	11.27	20240102	4795	-42.34	20240110	2055	34.55	20231031	6.82	N	060310	500	242 억	712029	N	N	N	N
118	20240409	120512	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2780	-70	5	-2.46	3576623230	1266086	49.64	2840	2900	2760	3705	1995	2850	2824.94	1.47	-75675	3083	2966	2908	2791	2733	2937	2762	243	855	500	1820	5	1	48536642	1349	92.67	2.94	03	2.61	30.00	947.00	4795	20240110	-42.02	2055	20231031	35.28	4795	-42.02	20240110	2485	11.87	20240102	4795	-42.02	20240110	2055	35.28	20231031	6.82	N	060310	500	242 억	712029	N	N	N	N
119	20240409	110509	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2775	-75	5	-2.63	3038697095	1072042	42.03	2840	2900	2775	3705	1995	2850	2834.49	1.47	-39099	3083	2966	2908	2791	2733	2937	2762	243	855	500	1820	5	1	48536642	1347	92.50	2.93	03	2.21	30.00	947.00	4795	20240110	-42.13	2055	20231031	35.04	4795	-42.13	20240110	2485	11.67	20240102	4795	-42.13	20240110	2055	35.04	20231031	6.82	N	060310	500	242 억	712029	N	N	N	N
120	20240409	100507	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2860	10	2	0.35	1409225260	491865	19.28	2840	2900	2825	3705	1995	2850	2865.07	1.47	71518	3083	2966	2908	2791	2733	2937	2762	243	855	500	1820	5	1	48536642	1388	95.33	3.02	03	1.01	30.00	947.00	4795	20240110	-40.35	2055	20231031	39.17	4795	-40.35	20240110	2485	15.09	20240102	4795	-40.35	20240110	2055	39.17	20231031	6.82	N	060310	500	242 억	712029	N	N	N	N
121	20240409	090516	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2845	-5	5	-0.18	248705925	87642	3.44	2840	2860	2825	3705	1995	2850	2837.75	1.47	-1267	3083	2966	2908	2791	2733	2937	2762	243	855	500	1820	5	1	48536642	1381	94.83	3.00	03	0.18	30.00	947.00	4795	20240110	-40.67	2055	20231031	38.44	4795	-40.67	20240110	2485	14.49	20240102	4795	-40.67	20240110	2055	38.44	20231031	6.82	N	060310	500	242 억	712029	N	N	N	N
122	20240408	160504	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2850	-170	5	-5.63	7274434680	2498778	24.83	3020	3025	2850	3925	2115	3020	2910.96	2.32	-432866	3516	3267	3081	2832	2646	3175	2740	243	905	500	1930	5	1	48536642	1383	95.00	3.01	03	5.15	30.00	947.00	4795	20240110	-40.56	2055	20231031	38.69	4795	-40.56	20240110	2485	14.69	20240102	4795	-40.56	20240110	2055	38.69	20231031	7.61	N	060310	500	242 억	1124557	N	N	N	N
123	20240408	150510	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2875	-145	5	-4.80	6165417630	2110750	20.97	3020	3025	2865	3925	2115	3020	2920.38	2.32	-380424	3516	3267	3081	2832	2646	3175	2740	243	905	500	1930	5	1	48536642	1395	95.83	3.04	03	4.35	30.00	947.00	4795	20240110	-40.04	2055	20231031	39.90	4795	-40.04	20240110	2485	15.69	20240102	4795	-40.04	20240110	2055	39.90	20231031	7.61	N	060310	500	242 억	1124557	N	N	N	N
124	20240408	140512	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2885	-135	5	-4.47	5409099220	1848295	18.36	3020	3025	2880	3925	2115	3020	2925.91	2.32	-366233	3516	3267	3081	2832	2646	3175	2740	243	905	500	1930	5	1	48536642	1400	96.17	3.05	03	3.81	30.00	947.00	4795	20240110	-39.83	2055	20231031	40.39	4795	-39.83	20240110	2485	16.10	20240102	4795	-39.83	20240110	2055	40.39	20231031	7.61	N	060310	500	242 억	1124557	N	N	N	N
125	20240408	130508	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2900	-120	5	-3.97	5013686245	1711242	17.00	3020	3025	2880	3925	2115	3020	2929.20	2.32	-327204	3516	3267	3081	2832	2646	3175	2740	243	905	500	1930	5	1	48536642	1408	96.67	3.06	03	3.53	30.00	947.00	4795	20240110	-39.52	2055	20231031	41.12	4795	-39.52	20240110	2485	16.70	20240102	4795	-39.52	20240110	2055	41.12	20231031	7.61	N	060310	500	242 억	1124557	N	N	N	N
126	20240408	120511	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2905	-115	5	-3.81	4450637565	1516373	15.07	3020	3025	2880	3925	2115	3020	2934.36	2.32	-295403	3516	3267	3081	2832	2646	3175	2740	243	905	500	1930	5	1	48536642	1410	96.83	3.07	03	3.12	30.00	947.00	4795	20240110	-39.42	2055	20231031	41.36	4795	-39.42	20240110	2485	16.90	20240102	4795	-39.42	20240110	2055	41.36	20231031	7.61	N	060310	500	242 억	1124557	N	N	N	N
127	20240408	110512	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2890	-130	5	-4.30	3904554805	1327554	13.19	3020	3025	2880	3925	2115	3020	2940.43	2.32	-223687	3516	3267	3081	2832	2646	3175	2740	243	905	500	1930	5	1	48536642	1403	96.33	3.05	03	2.74	30.00	947.00	4795	20240110	-39.73	2055	20231031	40.63	4795	-39.73	20240110	2485	16.30	20240102	4795	-39.73	20240110	2055	40.63	20231031	7.61	N	060310	500	242 억	1124557	N	N	N	N
128	20240408	100506	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2930	-90	5	-2.98	2540615190	857855	8.52	3020	3025	2920	3925	2115	3020	2960.75	2.32	-20732	3516	3267	3081	2832	2646	3175	2740	243	905	500	1930	5	1	48536642	1422	97.67	3.09	03	1.77	30.00	947.00	4795	20240110	-38.89	2055	20231031	42.58	4795	-38.89	20240110	2485	17.91	20240102	4795	-38.89	20240110	2055	42.58	20231031	7.61	N	060310	500	242 억	1124557	N	N	N	N
129	20240408	090510	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2990	-30	5	-0.99	507506720	168881	1.68	3020	3025	2980	3925	2115	3020	3003.95	2.32	-12316	3516	3267	3081	2832	2646	3175	2740	243	905	500	1930	5	1	48536642	1451	99.67	3.16	03	0.35	30.00	947.00	4795	20240110	-37.64	2055	20231031	45.50	4795	-37.64	20240110	2485	20.32	20240102	4795	-37.64	20240110	2055	45.50	20231031	7.61	N	060310	500	242 억	1124557	N	N	N	N
130	20240405	160510	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3020	-210	5	-6.50	30781464155	9964532	65.41	3300	3330	2895	4195	2265	3230	3089.11	5.31	-1574073	3616	3422	3136	2942	2656	3520	3040	243	965	500	2060	5	1	48536642	1466	100.67	3.19	03	20.53	30.00	947.00	4795	20240110	-37.02	2055	20231031	46.96	4795	-37.02	20240110	2485	21.53	20240102	4795	-37.02	20240110	2055	46.96	20231031	7.70	N	060310	500	242 억	2575521	N	N	N	N
131	20240405	150506	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3040	-190	5	-5.88	29968486305	9695317	63.64	3300	3330	2895	4195	2265	3230	3090.99	5.31	-1659234	3616	3422	3136	2942	2656	3520	3040	243	965	500	2060	5	1	48536642	1476	101.33	3.21	03	19.98	30.00	947.00	4795	20240110	-36.60	2055	20231031	47.93	4795	-36.60	20240110	2485	22.33	20240102	4795	-36.60	20240110	2055	47.93	20231031	7.70	N	060310	500	242 억	2575521	N	N	N	N
132	20240405	140505	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3025	-205	5	-6.35	28310589350	9145904	60.04	3300	3330	2895	4195	2265	3230	3095.40	5.31	-1834256	3616	3422	3136	2942	2656	3520	3040	243	965	500	2060	5	1	48536642	1468	100.83	3.19	03	18.84	30.00	947.00	4795	20240110	-36.91	2055	20231031	47.20	4795	-36.91	20240110	2485	21.73	20240102	4795	-36.91	20240110	2055	47.20	20231031	7.70	N	060310	500	242 억	2575521	N	N	N	N
133	20240405	130506	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2975	-255	5	-7.89	26351081850	8492186	55.74	3300	3330	2895	4195	2265	3230	3102.94	5.31	-1812735	3616	3422	3136	2942	2656	3520	3040	243	965	500	2060	5	1	48536642	1444	99.17	3.14	03	17.50	30.00	947.00	4795	20240110	-37.96	2055	20231031	44.77	4795	-37.96	20240110	2485	19.72	20240102	4795	-37.96	20240110	2055	44.77	20231031	7.70	N	060310	500	242 억	2575521	N	N	N	N
134	20240405	120506	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2940	-290	5	-8.98	25426102980	8178919	53.69	3300	3330	2895	4195	2265	3230	3108.70	5.31	-1695968	3616	3422	3136	2942	2656	3520	3040	243	965	500	2060	5	1	48536642	1427	98.00	3.10	03	16.85	30.00	947.00	4795	20240110	-38.69	2055	20231031	43.07	4795	-38.69	20240110	2485	18.31	20240102	4795	-38.69	20240110	2055	43.07	20231031	7.70	N	060310	500	242 억	2575521	N	N	N	N
135	20240405	110510	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2940	-290	5	-8.98	23917832925	7667644	50.33	3300	3330	2895	4195	2265	3230	3119.28	5.31	-1543137	3616	3422	3136	2942	2656	3520	3040	243	965	500	2060	5	1	48536642	1427	98.00	3.10	03	15.80	30.00	947.00	4795	20240110	-38.69	2055	20231031	43.07	4795	-38.69	20240110	2485	18.31	20240102	4795	-38.69	20240110	2055	43.07	20231031	7.70	N	060310	500	242 억	2575521	N	N	N	N
136	20240405	100430	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3095	-135	5	-4.18	15033440595	4700125	30.85	3300	3330	3085	4195	2265	3230	3198.50	5.31	-1581522	3616	3422	3136	2942	2656	3520	3040	243	965	500	2060	5	1	48536642	1502	103.17	3.27	03	9.68	30.00	947.00	4795	20240110	-35.45	2055	20231031	50.61	4795	-35.45	20240110	2485	24.55	20240102	4795	-35.45	20240110	2055	50.61	20231031	7.70	N	060310	500	242 억	2575521	N	N	N	N
137	20240405	090502	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3160	-70	5	-2.17	8433334395	2590539	17.00	3300	3330	3130	4195	2265	3230	3255.46	5.31	-915991	3616	3422	3136	2942	2656	3520	3040	243	965	500	2060	5	1	48536642	1534	105.33	3.34	03	5.34	30.00	947.00	4795	20240110	-34.10	2055	20231031	53.77	4795	-34.10	20240110	2485	27.16	20240102	4795	-34.10	20240110	2055	53.77	20231031	7.70	N	060310	500	242 억	2575521	N	N	N	N
138	20240404	160501	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3230	370	2	12.94	42791693700	13429182	1863.09	2870	3330	2850	3715	2005	2860	3186.45	1.67	1902713	2956	2907	2871	2822	2786	2890	2805	243	855	500	1830	5	1	48536642	1568	107.67	3.41	03	27.67	30.00	947.00	4795	20240110	-32.64	2055	20231031	57.18	4795	-32.64	20240110	2485	29.98	20240102	4795	-32.64	20240110	2055	57.18	20231031	7.67	N	060310	500	242 억	812902	N	N	N	N
139	20240404	150500	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3190	330	2	11.54	41281882860	12957383	1797.64	2870	3330	2850	3715	2005	2860	3185.97	1.67	1938545	2956	2907	2871	2822	2786	2890	2805	243	855	500	1830	5	1	48536642	1548	106.33	3.37	03	26.70	30.00	947.00	4795	20240110	-33.47	2055	20231031	55.23	4795	-33.47	20240110	2485	28.37	20240102	4795	-33.47	20240110	2055	55.23	20231031	7.67	N	060310	500	242 억	812902	N	N	N	N
140	20240404	140500	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3215	355	2	12.41	39439152160	12379023	1717.40	2870	3330	2850	3715	2005	2860	3185.97	1.67	1930099	2956	2907	2871	2822	2786	2890	2805	243	855	500	1830	5	1	48536642	1560	107.17	3.39	03	25.50	30.00	947.00	4795	20240110	-32.95	2055	20231031	56.45	4795	-32.95	20240110	2485	29.38	20240102	4795	-32.95	20240110	2055	56.45	20231031	7.67	N	060310	500	242 억	812902	N	N	N	N
141	20240404	130457	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3220	360	2	12.59	37430253965	11750204	1630.16	2870	3330	2850	3715	2005	2860	3185.50	1.67	1794133	2956	2907	2871	2822	2786	2890	2805	243	855	500	1830	5	1	48536642	1563	107.33	3.40	03	24.21	30.00	947.00	4795	20240110	-32.85	2055	20231031	56.69	4795	-32.85	20240110	2485	29.58	20240102	4795	-32.85	20240110	2055	56.69	20231031	7.67	N	060310	500	242 억	812902	N	N	N	N
142	20240404	120458	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3220	360	2	12.59	35669753095	11202428	1554.17	2870	3330	2850	3715	2005	2860	3184.11	1.67	1682583	2956	2907	2871	2822	2786	2890	2805	243	855	500	1830	5	1	48536642	1563	107.33	3.40	03	23.08	30.00	947.00	4795	20240110	-32.85	2055	20231031	56.69	4795	-32.85	20240110	2485	29.58	20240102	4795	-32.85	20240110	2055	56.69	20231031	7.67	N	060310	500	242 억	812902	N	N	N	N
143	20240404	110459	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3230	370	2	12.94	26214618060	8310980	1153.02	2870	3275	2850	3715	2005	2860	3154.22	1.67	1226850	2956	2907	2871	2822	2786	2890	2805	243	855	500	1830	5	1	48536642	1568	107.67	3.41	03	17.12	30.00	947.00	4795	20240110	-32.64	2055	20231031	57.18	4795	-32.64	20240110	2485	29.98	20240102	4795	-32.64	20240110	2055	57.18	20231031	7.67	N	060310	500	242 억	812902	N	N	N	N
144	20240404	100500	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3135	275	2	9.62	13597790535	4369128	606.15	2870	3250	2850	3715	2005	2860	3112.24	1.67	688046	2956	2907	2871	2822	2786	2890	2805	243	855	500	1830	5	1	48536642	1522	104.50	3.31	03	9.00	30.00	947.00	4795	20240110	-34.62	2055	20231031	52.55	4795	-34.62	20240110	2485	26.16	20240102	4795	-34.62	20240110	2055	52.55	20231031	7.67	N	060310	500	242 억	812902	N	N	N	N
145	20240404	090500	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2875	15	2	0.52	104895040	36612	5.08	2870	2880	2850	3715	2005	2860	2865.05	1.67	-7672	2956	2907	2871	2822	2786	2890	2805	243	855	500	1830	5	1	48536642	1395	95.83	3.04	03	0.08	30.00	947.00	4795	20240110	-40.04	2055	20231031	39.90	4795	-40.04	20240110	2485	15.69	20240102	4795	-40.04	20240110	2055	39.90	20231031	7.67	N	060310	500	242 억	812902	N	N	N	N
146	20240403	160500	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2860	-90	5	-3.05	2027006220	708879	88.70	2905	2920	2835	3835	2065	2950	2859.45	1.88	-97858	3020	2985	2945	2910	2870	2965	2890	243	885	500	1880	5	1	48536642	1388	95.33	3.02	03	1.46	30.00	947.00	4795	20240110	-40.35	2055	20231031	39.17	4795	-40.35	20240110	2485	15.09	20240102	4795	-40.35	20240110	2055	39.17	20231031	7.73	N	060310	500	242 억	910866	N	N	N	N
147	20240403	150457	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2855	-95	5	-3.22	1934052525	676371	84.64	2905	2920	2835	3835	2065	2950	2859.45	1.88	-101385	3020	2985	2945	2910	2870	2965	2890	243	885	500	1880	5	1	48536642	1386	95.17	3.01	03	1.39	30.00	947.00	4795	20240110	-40.46	2055	20231031	38.93	4795	-40.46	20240110	2485	14.89	20240102	4795	-40.46	20240110	2055	38.93	20231031	7.73	N	060310	500	242 억	910866	N	N	N	N
148	20240403	140454	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2870	-80	5	-2.71	1705609720	596413	74.63	2905	2920	2835	3835	2065	2950	2859.78	1.88	-87672	3020	2985	2945	2910	2870	2965	2890	243	885	500	1880	5	1	48536642	1393	95.67	3.03	03	1.23	30.00	947.00	4795	20240110	-40.15	2055	20231031	39.66	4795	-40.15	20240110	2485	15.49	20240102	4795	-40.15	20240110	2055	39.66	20231031	7.73	N	060310	500	242 억	910866	N	N	N	N
149	20240403	130455	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2870	-80	5	-2.71	1596611815	558302	69.86	2905	2920	2835	3835	2065	2950	2859.76	1.88	-93317	3020	2985	2945	2910	2870	2965	2890	243	885	500	1880	5	1	48536642	1393	95.67	3.03	03	1.15	30.00	947.00	4795	20240110	-40.15	2055	20231031	39.66	4795	-40.15	20240110	2485	15.49	20240102	4795	-40.15	20240110	2055	39.66	20231031	7.73	N	060310	500	242 억	910866	N	N	N	N
150	20240403	120456	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2855	-95	5	-3.22	1498640970	523963	65.56	2905	2920	2835	3835	2065	2950	2860.20	1.88	-94948	3020	2985	2945	2910	2870	2965	2890	243	885	500	1880	5	1	48536642	1386	95.17	3.01	03	1.08	30.00	947.00	4795	20240110	-40.46	2055	20231031	38.93	4795	-40.46	20240110	2485	14.89	20240102	4795	-40.46	20240110	2055	38.93	20231031	7.73	N	060310	500	242 억	910866	N	N	N	N
151	20240403	110454	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2850	-100	5	-3.39	1139369670	397575	49.75	2905	2920	2845	3835	2065	2950	2865.80	1.88	-65540	3020	2985	2945	2910	2870	2965	2890	243	885	500	1880	5	1	48536642	1383	95.00	3.01	03	0.82	30.00	947.00	4795	20240110	-40.56	2055	20231031	38.69	4795	-40.56	20240110	2485	14.69	20240102	4795	-40.56	20240110	2055	38.69	20231031	7.73	N	060310	500	242 억	910866	N	N	N	N
152	20240403	100457	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2875	-75	5	-2.54	844774215	294353	36.83	2905	2920	2845	3835	2065	2950	2869.93	1.88	-48790	3020	2985	2945	2910	2870	2965	2890	243	885	500	1880	5	1	48536642	1395	95.83	3.04	03	0.61	30.00	947.00	4795	20240110	-40.04	2055	20231031	39.90	4795	-40.04	20240110	2485	15.69	20240102	4795	-40.04	20240110	2055	39.90	20231031	7.73	N	060310	500	242 억	910866	N	N	N	N
153	20240403	090457	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2880	-70	5	-2.37	163999240	56768	7.10	2905	2920	2860	3835	2065	2950	2888.93	1.88	-15729	3020	2985	2945	2910	2870	2965	2890	243	885	500	1880	5	1	48536642	1398	96.00	3.04	03	0.12	30.00	947.00	4795	20240110	-39.94	2055	20231031	40.15	4795	-39.94	20240110	2485	15.90	20240102	4795	-39.94	20240110	2055	40.15	20231031	7.73	N	060310	500	242 억	910866	N	N	N	N
154	20240402	160448	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2950	-25	5	-0.84	2318426070	790089	107.46	2965	2980	2905	3865	2085	2975	2934.35	1.98	-52044	3061	3017	2971	2927	2881	3040	2950	243	890	500	1900	5	1	48536642	1432	98.33	3.12	03	1.63	30.00	947.00	4795	20240110	-38.48	2055	20231031	43.55	4795	-38.48	20240110	2485	18.71	20240102	4795	-38.48	20240110	2055	43.55	20231031	7.77	N	060310	500	242 억	962727	N	N	N	N
155	20240402	150455	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2940	-35	5	-1.18	2176914530	742048	100.93	2965	2980	2905	3865	2085	2975	2933.66	1.98	-66105	3061	3017	2971	2927	2881	3040	2950	243	890	500	1900	5	1	48536642	1427	98.00	3.10	03	1.53	30.00	947.00	4795	20240110	-38.69	2055	20231031	43.07	4795	-38.69	20240110	2485	18.31	20240102	4795	-38.69	20240110	2055	43.07	20231031	7.77	N	060310	500	242 억	962727	N	N	N	N
156	20240402	140456	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2920	-55	5	-1.85	1706126690	580999	79.02	2965	2980	2910	3865	2085	2975	2936.54	1.98	-88346	3061	3017	2971	2927	2881	3040	2950	243	890	500	1900	5	1	48536642	1417	97.33	3.08	03	1.20	30.00	947.00	4795	20240110	-39.10	2055	20231031	42.09	4795	-39.10	20240110	2485	17.51	20240102	4795	-39.10	20240110	2055	42.09	20231031	7.77	N	060310	500	242 억	962727	N	N	N	N
157	20240402	130449	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2920	-55	5	-1.85	1467480785	499213	67.90	2965	2980	2910	3865	2085	2975	2939.59	1.98	-74440	3061	3017	2971	2927	2881	3040	2950	243	890	500	1900	5	1	48536642	1417	97.33	3.08	03	1.03	30.00	947.00	4795	20240110	-39.10	2055	20231031	42.09	4795	-39.10	20240110	2485	17.51	20240102	4795	-39.10	20240110	2055	42.09	20231031	7.77	N	060310	500	242 억	962727	N	N	N	N
158	20240402	120449	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2940	-35	5	-1.18	1278700715	434721	59.13	2965	2980	2910	3865	2085	2975	2941.43	1.98	-46864	3061	3017	2971	2927	2881	3040	2950	243	890	500	1900	5	1	48536642	1427	98.00	3.10	03	0.90	30.00	947.00	4795	20240110	-38.69	2055	20231031	43.07	4795	-38.69	20240110	2485	18.31	20240102	4795	-38.69	20240110	2055	43.07	20231031	7.77	N	060310	500	242 억	962727	N	N	N	N
159	20240402	110449	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2945	-30	5	-1.01	1064579525	362024	49.24	2965	2980	2910	3865	2085	2975	2940.63	1.98	-56497	3061	3017	2971	2927	2881	3040	2950	243	890	500	1900	5	1	48536642	1429	98.17	3.11	03	0.75	30.00	947.00	4795	20240110	-38.58	2055	20231031	43.31	4795	-38.58	20240110	2485	18.51	20240102	4795	-38.58	20240110	2055	43.31	20231031	7.77	N	060310	500	242 억	962727	N	N	N	N
160	20240402	100450	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2925	-50	5	-1.68	794242790	269689	36.68	2965	2980	2910	3865	2085	2975	2945.03	1.98	-43662	3061	3017	2971	2927	2881	3040	2950	243	890	500	1900	5	1	48536642	1420	97.50	3.09	03	0.56	30.00	947.00	4795	20240110	-39.00	2055	20231031	42.34	4795	-39.00	20240110	2485	17.71	20240102	4795	-39.00	20240110	2055	42.34	20231031	7.77	N	060310	500	242 억	962727	N	N	N	N
161	20240402	090449	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2975	0	3	0.00	84523410	28478	3.87	2965	2980	2955	3865	2085	2975	2968.02	1.98	7740	3061	3017	2971	2927	2881	3040	2950	243	890	500	1900	5	1	48536642	1444	99.17	3.14	03	0.06	30.00	947.00	4795	20240110	-37.96	2055	20231031	44.77	4795	-37.96	20240110	2485	19.72	20240102	4795	-37.96	20240110	2055	44.77	20231031	7.77	N	060310	500	242 억	962727	N	N	N	N
162	20240401	160447	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2975	25	2	0.85	2159853500	727015	41.47	2950	3015	2925	3835	2065	2950	2970.84	1.95	18632	3173	3061	2938	2826	2703	3117	2882	243	885	500	1880	5	1	48536642	1444	99.17	3.14	03	1.50	30.00	947.00	4795	20240110	-37.96	2055	20231031	44.77	4795	-37.96	20240110	2485	19.72	20240102	4795	-37.96	20240110	2055	44.77	20231031	7.85	N	060310	500	242 억	947623	N	N	N	N
163	20240401	150449	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2965	15	2	0.51	1986958265	668776	38.15	2950	3015	2925	3835	2065	2950	2971.05	1.95	25819	3173	3061	2938	2826	2703	3117	2882	243	885	500	1880	5	1	48536642	1439	98.83	3.13	03	1.38	30.00	947.00	4795	20240110	-38.16	2055	20231031	44.28	4795	-38.16	20240110	2485	19.32	20240102	4795	-38.16	20240110	2055	44.28	20231031	7.85	N	060310	500	242 억	947623	N	N	N	N
164	20240401	140447	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2960	10	2	0.34	1768871560	595235	33.96	2950	3015	2925	3835	2065	2950	2971.74	1.95	14875	3173	3061	2938	2826	2703	3117	2882	243	885	500	1880	5	1	48536642	1437	98.67	3.13	03	1.23	30.00	947.00	4795	20240110	-38.27	2055	20231031	44.04	4795	-38.27	20240110	2485	19.11	20240102	4795	-38.27	20240110	2055	44.04	20231031	7.85	N	060310	500	242 억	947623	N	N	N	N
165	20240401	130447	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2960	10	2	0.34	1558257200	523928	29.89	2950	3015	2925	3835	2065	2950	2974.21	1.95	15578	3173	3061	2938	2826	2703	3117	2882	243	885	500	1880	5	1	48536642	1437	98.67	3.13	03	1.08	30.00	947.00	4795	20240110	-38.27	2055	20231031	44.04	4795	-38.27	20240110	2485	19.11	20240102	4795	-38.27	20240110	2055	44.04	20231031	7.85	N	060310	500	242 억	947623	N	N	N	N
166	20240401	120450	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2965	15	2	0.51	1456783055	489633	27.93	2950	3015	2925	3835	2065	2950	2975.28	1.95	14359	3173	3061	2938	2826	2703	3117	2882	243	885	500	1880	5	1	48536642	1439	98.83	3.13	03	1.01	30.00	947.00	4795	20240110	-38.16	2055	20231031	44.28	4795	-38.16	20240110	2485	19.32	20240102	4795	-38.16	20240110	2055	44.28	20231031	7.85	N	060310	500	242 억	947623	N	N	N	N
167	20240401	110447	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2970	20	2	0.68	1292994610	434381	24.78	2950	3015	2925	3835	2065	2950	2976.67	1.95	26359	3173	3061	2938	2826	2703	3117	2882	243	885	500	1880	5	1	48536642	1442	99.00	3.14	03	0.89	30.00	947.00	4795	20240110	-38.06	2055	20231031	44.53	4795	-38.06	20240110	2485	19.52	20240102	4795	-38.06	20240110	2055	44.53	20231031	7.85	N	060310	500	242 억	947623	N	N	N	N
168	20240401	100445	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2985	35	2	1.19	894249680	300457	17.14	2950	3015	2925	3835	2065	2950	2976.34	1.95	39224	3173	3061	2938	2826	2703	3117	2882	243	885	500	1880	5	1	48536642	1449	99.50	3.15	03	0.62	30.00	947.00	4795	20240110	-37.75	2055	20231031	45.26	4795	-37.75	20240110	2485	20.12	20240102	4795	-37.75	20240110	2055	45.26	20231031	7.85	N	060310	500	242 억	947623	N	N	N	N
169	20240401	090446	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2935	-15	5	-0.51	148361270	50342	2.87	2950	2980	2925	3835	2065	2950	2947.04	1.95	-4553	3173	3061	2938	2826	2703	3117	2882	243	885	500	1880	5	1	48536642	1425	97.83	3.10	03	0.10	30.00	947.00	4795	20240110	-38.79	2055	20231031	42.82	4795	-38.79	20240110	2485	18.11	20240102	4795	-38.79	20240110	2055	42.82	20231031	7.85	N	060310	500	242 억	947623	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History