KissMeData/159010/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160916	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11250	-40	5	-0.35	244459210	21558	84.20	11290	11400	11200	14670	7910	11290	11339.61	0.52	0	781	11490	11390	11260	11160	11030	11405	11175	67	3380	500	8120	10	1	13334739	1500	41.98	2.52	12	0.16	268.00	4460.00	16900	20230717	-33.43	8260	20231031	36.20	12700	-11.42	20240409	9230	21.89	20240206	16900	-33.43	20230717	8260	36.20	20231031	2.26	N	159010	500	66 억		69362	N	N	0	N	00	N
3	20240430	150928	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11260	-30	5	-0.27	242636290	21396	83.57	11290	11400	11200	14670	7910	11290	11340.26	0.52	0	794	11490	11390	11260	11160	11030	11405	11175	67	3380	500	8120	10	1	13334739	1501	42.01	2.52	12	0.16	268.00	4460.00	16900	20230717	-33.37	8260	20231031	36.32	12700	-11.34	20240409	9230	21.99	20240206	16900	-33.37	20230717	8260	36.32	20231031	2.26	N	159010	500	66 억		69362	N	N	0	N	00	N
4	20240430	140927	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11320	30	2	0.27	198806450	17499	68.35	11290	11400	11210	14670	7910	11290	11361.02	0.52	0	718	11490	11390	11260	11160	11030	11405	11175	67	3380	500	8120	10	1	13334739	1509	42.24	2.54	12	0.13	268.00	4460.00	16900	20230717	-33.02	8260	20231031	37.05	12700	-10.87	20240409	9230	22.64	20240206	16900	-33.02	20230717	8260	37.05	20231031	2.26	N	159010	500	66 억		69362	N	N	0	N	00	N
5	20240430	130925	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11370	80	2	0.71	180153370	15855	61.93	11290	11400	11210	14670	7910	11290	11362.56	0.52	0	1569	11490	11390	11260	11160	11030	11405	11175	67	3380	500	8120	10	1	13334739	1516	42.43	2.55	12	0.12	268.00	4460.00	16900	20230717	-32.72	8260	20231031	37.65	12700	-10.47	20240409	9230	23.19	20240206	16900	-32.72	20230717	8260	37.65	20231031	2.26	N	159010	500	66 억		69362	N	N	0	N	00	N
6	20240430	120926	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11360	70	2	0.62	166853060	14683	57.35	11290	11400	11210	14670	7910	11290	11363.69	0.52	0	1608	11490	11390	11260	11160	11030	11405	11175	67	3380	500	8120	10	1	13334739	1515	42.39	2.55	12	0.11	268.00	4460.00	16900	20230717	-32.78	8260	20231031	37.53	12700	-10.55	20240409	9230	23.08	20240206	16900	-32.78	20230717	8260	37.53	20231031	2.26	N	159010	500	66 억		69362	N	N	0	N	00	N
7	20240430	110922	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11350	60	2	0.53	160816470	14151	55.27	11290	11400	11210	14670	7910	11290	11364.32	0.52	0	1782	11490	11390	11260	11160	11030	11405	11175	67	3380	500	8120	10	1	13334739	1513	42.35	2.54	12	0.11	268.00	4460.00	16900	20230717	-32.84	8260	20231031	37.41	12700	-10.63	20240409	9230	22.97	20240206	16900	-32.84	20230717	8260	37.41	20231031	2.26	N	159010	500	66 억		69362	N	N	0	N	00	N
8	20240430	100923	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11370	80	2	0.71	135320030	11907	46.51	11290	11400	11210	14670	7910	11290	11364.75	0.52	0	2168	11490	11390	11260	11160	11030	11405	11175	67	3380	500	8120	10	1	13334739	1516	42.43	2.55	12	0.09	268.00	4460.00	16900	20230717	-32.72	8260	20231031	37.65	12700	-10.47	20240409	9230	23.19	20240206	16900	-32.72	20230717	8260	37.65	20231031	2.26	N	159010	500	66 억		69362	N	N	0	N	00	N
9	20240430	090933	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11270	-20	5	-0.18	168790	15	0.06	11290	11290	11210	14670	7910	11290	11252.67	0.52	0	5	11490	11390	11260	11160	11030	11405	11175	67	3380	500	8120	10	1	13334739	1503	42.05	2.53	12	0.00	268.00	4460.00	16900	20230717	-33.31	8260	20231031	36.44	12700	-11.26	20240409	9230	22.10	20240206	16900	-33.31	20230717	8260	36.44	20231031	2.26	N	159010	500	66 억		69362	N	N	0	N	00	N
10	20240429	160912	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11290	150	2	1.35	287253980	25602	39.13	11290	11360	11130	14480	7800	11140	11219.98	0.53	0	-1463	11693	11416	11273	10996	10853	11345	10925	67	3340	500	8020	10	1	13334739	1505	42.13	2.53	12	0.19	268.00	4460.00	16900	20230717	-33.20	8260	20231031	36.68	12700	-11.10	20240409	9230	22.32	20240206	16900	-33.20	20230717	8260	36.68	20231031	2.28	N	159010	500	66 억		71327	N	N	0	N	00	N
11	20240429	150923	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11240	100	2	0.90	286599220	25544	39.04	11290	11360	11130	14480	7800	11140	11219.83	0.53	0	-1455	11693	11416	11273	10996	10853	11345	10925	67	3340	500	8020	10	1	13334739	1499	41.94	2.52	12	0.19	268.00	4460.00	16900	20230717	-33.49	8260	20231031	36.08	12700	-11.50	20240409	9230	21.78	20240206	16900	-33.49	20230717	8260	36.08	20231031	2.28	N	159010	500	66 억		71327	N	N	0	N	00	N
12	20240429	140848	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11290	150	2	1.35	273940390	24418	37.32	11290	11360	11130	14480	7800	11140	11218.79	0.53	0	-2040	11693	11416	11273	10996	10853	11345	10925	67	3340	500	8020	10	1	13334739	1505	42.13	2.53	12	0.18	268.00	4460.00	16900	20230717	-33.20	8260	20231031	36.68	12700	-11.10	20240409	9230	22.32	20240206	16900	-33.20	20230717	8260	36.68	20231031	2.28	N	159010	500	66 억		71327	N	N	0	N	00	N
13	20240429	130922	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11220	80	2	0.72	237101440	21152	32.33	11290	11360	11130	14480	7800	11140	11209.41	0.53	0	-1758	11693	11416	11273	10996	10853	11345	10925	67	3340	500	8020	10	1	13334739	1496	41.87	2.52	12	0.16	268.00	4460.00	16900	20230717	-33.61	8260	20231031	35.84	12700	-11.65	20240409	9230	21.56	20240206	16900	-33.61	20230717	8260	35.84	20231031	2.28	N	159010	500	66 억		71327	N	N	0	N	00	N
14	20240429	120922	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11150	10	2	0.09	190110470	16955	25.91	11290	11360	11130	14480	7800	11140	11212.65	0.53	0	-1433	11693	11416	11273	10996	10853	11345	10925	67	3340	500	8020	10	1	13334739	1487	41.60	2.50	12	0.13	268.00	4460.00	16900	20230717	-34.02	8260	20231031	34.99	12700	-12.20	20240409	9230	20.80	20240206	16900	-34.02	20230717	8260	34.99	20231031	2.28	N	159010	500	66 억		71327	N	N	0	N	00	N
15	20240429	110856	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11200	60	2	0.54	150806900	13429	20.52	11290	11360	11150	14480	7800	11140	11229.94	0.53	0	-1649	11693	11416	11273	10996	10853	11345	10925	67	3340	500	8020	10	1	13334739	1493	41.79	2.51	12	0.10	268.00	4460.00	16900	20230717	-33.73	8260	20231031	35.59	12700	-11.81	20240409	9230	21.34	20240206	16900	-33.73	20230717	8260	35.59	20231031	2.28	N	159010	500	66 억		71327	N	N	0	N	00	N
16	20240429	100921	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11300	160	2	1.44	105585500	9396	14.36	11290	11360	11150	14480	7800	11140	11237.28	0.53	0	166	11693	11416	11273	10996	10853	11345	10925	67	3340	500	8020	10	1	13334739	1507	42.16	2.53	12	0.07	268.00	4460.00	16900	20230717	-33.14	8260	20231031	36.80	12700	-11.02	20240409	9230	22.43	20240206	16900	-33.14	20230717	8260	36.80	20231031	2.28	N	159010	500	66 억		71327	N	N	0	N	00	N
17	20240429	090921	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11310	170	2	1.53	40082520	3569	5.45	11290	11360	11150	14480	7800	11140	11230.74	0.53	0	-2	11693	11416	11273	10996	10853	11345	10925	67	3340	500	8020	10	1	13334739	1508	42.20	2.54	12	0.03	268.00	4460.00	16900	20230717	-33.08	8260	20231031	36.92	12700	-10.94	20240409	9230	22.54	20240206	16900	-33.08	20230717	8260	36.92	20231031	2.28	N	159010	500	66 억		71327	N	N	0	N	00	N
18	20240426	160918	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11140	-100	5	-0.89	734945130	65405	206.59	11350	11550	11130	14610	7870	11240	11236.83	0.45	0	11122	11620	11430	11260	11070	10900	11345	10985	67	3370	500	8090	10	1	13334739	1485	41.57	2.50	12	0.49	268.00	4460.00	16900	20230717	-34.08	8260	20231031	34.87	12700	-12.28	20240409	9230	20.69	20240206	16900	-34.08	20230717	8260	34.87	20231031	2.21	N	159010	500	66 억		60209	N	N	0	N	00	N
19	20240426	150918	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11280	40	2	0.36	717363110	63828	201.60	11350	11550	11130	14610	7870	11240	11239.00	0.45	0	11204	11620	11430	11260	11070	10900	11345	10985	67	3370	500	8090	10	1	13334739	1504	42.09	2.53	12	0.48	268.00	4460.00	16900	20230717	-33.25	8260	20231031	36.56	12700	-11.18	20240409	9230	22.21	20240206	16900	-33.25	20230717	8260	36.56	20231031	2.21	N	159010	500	66 억		60209	N	N	0	N	00	N
20	20240426	140916	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11250	10	2	0.09	453966970	40299	127.29	11350	11550	11130	14610	7870	11240	11264.97	0.45	0	3876	11620	11430	11260	11070	10900	11345	10985	67	3370	500	8090	10	1	13334739	1500	41.98	2.52	12	0.30	268.00	4460.00	16900	20230717	-33.43	8260	20231031	36.20	12700	-11.42	20240409	9230	21.89	20240206	16900	-33.43	20230717	8260	36.20	20231031	2.21	N	159010	500	66 억		60209	N	N	0	N	00	N
21	20240426	130919	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11210	-30	5	-0.27	403247730	35790	113.04	11350	11550	11130	14610	7870	11240	11267.05	0.45	0	3721	11620	11430	11260	11070	10900	11345	10985	67	3370	500	8090	10	1	13334739	1495	41.83	2.51	12	0.27	268.00	4460.00	16900	20230717	-33.67	8260	20231031	35.71	12700	-11.73	20240409	9230	21.45	20240206	16900	-33.67	20230717	8260	35.71	20231031	2.21	N	159010	500	66 억		60209	N	N	0	N	00	N
22	20240426	120915	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11210	-30	5	-0.27	396514530	35190	111.15	11350	11550	11130	14610	7870	11240	11267.82	0.45	0	3805	11620	11430	11260	11070	10900	11345	10985	67	3370	500	8090	10	1	13334739	1495	41.83	2.51	12	0.26	268.00	4460.00	16900	20230717	-33.67	8260	20231031	35.71	12700	-11.73	20240409	9230	21.45	20240206	16900	-33.67	20230717	8260	35.71	20231031	2.21	N	159010	500	66 억		60209	N	N	0	N	00	N
23	20240426	110915	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11380	140	2	1.25	257267970	22819	72.08	11350	11550	11130	14610	7870	11240	11274.29	0.45	0	1329	11620	11430	11260	11070	10900	11345	10985	67	3370	500	8090	10	1	13334739	1517	42.46	2.55	12	0.17	268.00	4460.00	16900	20230717	-32.66	8260	20231031	37.77	12700	-10.39	20240409	9230	23.29	20240206	16900	-32.66	20230717	8260	37.77	20231031	2.21	N	159010	500	66 억		60209	N	N	0	N	00	N
24	20240426	100915	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11220	-20	5	-0.18	233961950	20755	65.56	11350	11550	11130	14610	7870	11240	11272.56	0.45	0	251	11620	11430	11260	11070	10900	11345	10985	67	3370	500	8090	10	1	13334739	1496	41.87	2.52	12	0.16	268.00	4460.00	16900	20230717	-33.61	8260	20231031	35.84	12700	-11.65	20240409	9230	21.56	20240206	16900	-33.61	20230717	8260	35.84	20231031	2.21	N	159010	500	66 억		60209	N	N	0	N	00	N
25	20240426	090920	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11260	20	2	0.18	3405070	303	0.96	11350	11350	11130	14610	7870	11240	11237.85	0.45	0	-246	11620	11430	11260	11070	10900	11345	10985	67	3370	500	8090	10	1	13334739	1501	42.01	2.52	12	0.00	268.00	4460.00	16900	20230717	-33.37	8260	20231031	36.32	12700	-11.34	20240409	9230	21.99	20240206	16900	-33.37	20230717	8260	36.32	20231031	2.21	N	159010	500	66 억		60209	N	N	0	N	00	N
26	20240425	160911	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11240	-50	5	-0.44	356261350	31660	37.71	11250	11450	11090	14670	7910	11290	11252.73	0.43	0	3510	11796	11542	11256	11002	10716	11670	11130	67	3380	500	8120	10	1	13334739	1499	41.94	2.52	12	0.24	268.00	4460.00	16900	20230717	-33.49	8260	20231031	36.08	12700	-11.50	20240409	9230	21.78	20240206	16900	-33.49	20230717	8260	36.08	20231031	2.20	N	159010	500	66 억		56699	N	N	0	N	00	N
27	20240425	150916	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11110	-180	5	-1.59	340802770	30273	36.05	11250	11450	11090	14670	7910	11290	11257.65	0.43	0	3532	11796	11542	11256	11002	10716	11670	11130	67	3380	500	8120	10	1	13334739	1481	41.46	2.49	12	0.23	268.00	4460.00	16900	20230717	-34.26	8260	20231031	34.50	12700	-12.52	20240409	9230	20.37	20240206	16900	-34.26	20230717	8260	34.50	20231031	2.20	N	159010	500	66 억		56699	N	N	0	N	00	N
28	20240425	140913	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11170	-120	5	-1.06	324227060	28783	34.28	11250	11450	11090	14670	7910	11290	11264.53	0.43	0	3293	11796	11542	11256	11002	10716	11670	11130	67	3380	500	8120	10	1	13334739	1489	41.68	2.50	12	0.22	268.00	4460.00	16900	20230717	-33.91	8260	20231031	35.23	12700	-12.05	20240409	9230	21.02	20240206	16900	-33.91	20230717	8260	35.23	20231031	2.20	N	159010	500	66 억		56699	N	N	0	N	00	N
29	20240425	130914	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11240	-50	5	-0.44	283803570	25163	29.97	11250	11450	11170	14670	7910	11290	11278.61	0.43	0	3591	11796	11542	11256	11002	10716	11670	11130	67	3380	500	8120	10	1	13334739	1499	41.94	2.52	12	0.19	268.00	4460.00	16900	20230717	-33.49	8260	20231031	36.08	12700	-11.50	20240409	9230	21.78	20240206	16900	-33.49	20230717	8260	36.08	20231031	2.20	N	159010	500	66 억		56699	N	N	0	N	00	N
30	20240425	120910	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11180	-110	5	-0.97	275113630	24387	29.04	11250	11450	11170	14670	7910	11290	11281.16	0.43	0	3591	11796	11542	11256	11002	10716	11670	11130	67	3380	500	8120	10	1	13334739	1491	41.72	2.51	12	0.18	268.00	4460.00	16900	20230717	-33.85	8260	20231031	35.35	12700	-11.97	20240409	9230	21.13	20240206	16900	-33.85	20230717	8260	35.35	20231031	2.20	N	159010	500	66 억		56699	N	N	0	N	00	N
31	20240425	110912	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11250	-40	5	-0.35	246859630	21863	26.04	11250	11450	11170	14670	7910	11290	11291.21	0.43	0	4510	11796	11542	11256	11002	10716	11670	11130	67	3380	500	8120	10	1	13334739	1500	41.98	2.52	12	0.16	268.00	4460.00	16900	20230717	-33.43	8260	20231031	36.20	12700	-11.42	20240409	9230	21.89	20240206	16900	-33.43	20230717	8260	36.20	20231031	2.20	N	159010	500	66 억		56699	N	N	0	N	00	N
32	20240425	100912	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11280	-10	5	-0.09	187708580	16580	19.75	11250	11450	11250	14670	7910	11290	11321.39	0.43	0	1650	11796	11542	11256	11002	10716	11670	11130	67	3380	500	8120	10	1	13334739	1504	42.09	2.53	12	0.12	268.00	4460.00	16900	20230717	-33.25	8260	20231031	36.56	12700	-11.18	20240409	9230	22.21	20240206	16900	-33.25	20230717	8260	36.56	20231031	2.20	N	159010	500	66 억		56699	N	N	0	N	00	N
33	20240425	090915	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11360	70	2	0.62	18917040	1680	2.00	11250	11360	11250	14670	7910	11290	11260.14	0.43	0	-965	11796	11542	11256	11002	10716	11670	11130	67	3380	500	8120	10	1	13334739	1515	42.39	2.55	12	0.01	268.00	4460.00	16900	20230717	-32.78	8260	20231031	37.53	12700	-10.55	20240409	9230	23.08	20240206	16900	-32.78	20230717	8260	37.53	20231031	2.20	N	159010	500	66 억		56699	N	N	0	N	00	N
34	20240424	160855	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11290	390	2	3.58	945244540	83963	177.44	11120	11510	10970	14170	7630	10900	11257.87	0.31	0	16309	11460	11180	10990	10710	10520	11085	10615	67	3270	500	7840	10	1	13334739	1505	42.13	2.53	12	0.63	268.00	4460.00	16900	20230717	-33.20	8260	20231031	36.68	12700	-11.10	20240409	9230	22.32	20240206	16900	-33.20	20230717	8260	36.68	20231031	2.19	N	159010	500	66 억		41330	N	N	0	N	00	N
35	20240424	150911	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11200	300	2	2.75	916599490	81416	172.05	11120	11510	10970	14170	7630	10900	11258.22	0.31	0	17225	11460	11180	10990	10710	10520	11085	10615	67	3270	500	7840	10	1	13334739	1493	41.79	2.51	12	0.61	268.00	4460.00	16900	20230717	-33.73	8260	20231031	35.59	12700	-11.81	20240409	9230	21.34	20240206	16900	-33.73	20230717	8260	35.59	20231031	2.19	N	159010	500	66 억		41330	N	N	0	N	00	N
36	20240424	140909	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11270	370	2	3.39	778943950	69166	146.17	11120	11510	10970	14170	7630	10900	11261.95	0.31	0	14508	11460	11180	10990	10710	10520	11085	10615	67	3270	500	7840	10	1	13334739	1503	42.05	2.53	12	0.52	268.00	4460.00	16900	20230717	-33.31	8260	20231031	36.44	12700	-11.26	20240409	9230	22.10	20240206	16900	-33.31	20230717	8260	36.44	20231031	2.19	N	159010	500	66 억		41330	N	N	0	N	00	N
37	20240424	130914	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11320	420	2	3.85	704828700	62585	132.26	11120	11510	10970	14170	7630	10900	11261.94	0.31	0	18571	11460	11180	10990	10710	10520	11085	10615	67	3270	500	7840	10	1	13334739	1509	42.24	2.54	12	0.47	268.00	4460.00	16900	20230717	-33.02	8260	20231031	37.05	12700	-10.87	20240409	9230	22.64	20240206	16900	-33.02	20230717	8260	37.05	20231031	2.19	N	159010	500	66 억		41330	N	N	0	N	00	N
38	20240424	120909	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11290	390	2	3.58	679150090	60307	127.45	11120	11510	10970	14170	7630	10900	11261.55	0.31	0	18555	11460	11180	10990	10710	10520	11085	10615	67	3270	500	7840	10	1	13334739	1505	42.13	2.53	12	0.45	268.00	4460.00	16900	20230717	-33.20	8260	20231031	36.68	12700	-11.10	20240409	9230	22.32	20240206	16900	-33.20	20230717	8260	36.68	20231031	2.19	N	159010	500	66 억		41330	N	N	0	N	00	N
39	20240424	110908	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11280	380	2	3.49	664350360	58995	124.67	11120	11510	10970	14170	7630	10900	11261.13	0.31	0	19203	11460	11180	10990	10710	10520	11085	10615	67	3270	500	7840	10	1	13334739	1504	42.09	2.53	12	0.44	268.00	4460.00	16900	20230717	-33.25	8260	20231031	36.56	12700	-11.18	20240409	9230	22.21	20240206	16900	-33.25	20230717	8260	36.56	20231031	2.19	N	159010	500	66 억		41330	N	N	0	N	00	N
40	20240424	100906	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11460	560	2	5.14	412490230	36614	77.38	11120	11510	10970	14170	7630	10900	11265.92	0.31	0	14095	11460	11180	10990	10710	10520	11085	10615	67	3270	500	7840	10	1	13334739	1528	42.76	2.57	12	0.27	268.00	4460.00	16900	20230717	-32.19	8260	20231031	38.74	12700	-9.76	20240409	9230	24.16	20240206	16900	-32.19	20230717	8260	38.74	20231031	2.19	N	159010	500	66 억		41330	N	N	0	N	00	N
41	20240424	090909	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11050	150	2	1.38	33392750	3031	6.41	11120	11120	10970	14170	7630	10900	11017.07	0.31	0	443	11460	11180	10990	10710	10520	11085	10615	67	3270	500	7840	10	1	13334739	1473	41.23	2.48	12	0.02	268.00	4460.00	16900	20230717	-34.62	8260	20231031	33.78	12700	-12.99	20240409	9230	19.72	20240206	16900	-34.62	20230717	8260	33.78	20231031	2.19	N	159010	500	66 억		41330	N	N	0	N	00	N
42	20240423	160844	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10900	-120	5	-1.09	517503810	47320	84.31	11020	11270	10800	14320	7720	11020	10936.26	0.41	0	-12871	11513	11266	11133	10886	10753	11200	10820	67	3300	500	7930	10	1	13334739	1453	40.67	2.44	12	0.35	268.00	4460.00	16900	20230717	-35.50	8260	20231031	31.96	12700	-14.17	20240409	9230	18.09	20240206	16900	-35.50	20230717	8260	31.96	20231031	2.25	N	159010	500	66 억		54268	N	N	0	N	00	N
43	20240423	150905	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10840	-180	5	-1.63	447312240	40884	72.84	11020	11270	10800	14320	7720	11020	10941.01	0.41	0	-10670	11513	11266	11133	10886	10753	11200	10820	67	3300	500	7930	10	1	13334739	1445	40.45	2.43	12	0.31	268.00	4460.00	16900	20230717	-35.86	8260	20231031	31.23	12700	-14.65	20240409	9230	17.44	20240206	16900	-35.86	20230717	8260	31.23	20231031	2.25	N	159010	500	66 억		54268	N	N	0	N	00	N
44	20240423	140905	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10920	-100	5	-0.91	310001870	28238	50.31	11020	11270	10860	14320	7720	11020	10978.18	0.41	0	-9004	11513	11266	11133	10886	10753	11200	10820	67	3300	500	7930	10	1	13334739	1456	40.75	2.45	12	0.21	268.00	4460.00	16900	20230717	-35.38	8260	20231031	32.20	12700	-14.02	20240409	9230	18.31	20240206	16900	-35.38	20230717	8260	32.20	20231031	2.25	N	159010	500	66 억		54268	N	N	0	N	00	N
45	20240423	130902	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10930	-90	5	-0.82	272996240	24869	44.31	11020	11270	10860	14320	7720	11020	10977.37	0.41	0	-7681	11513	11266	11133	10886	10753	11200	10820	67	3300	500	7930	10	1	13334739	1457	40.78	2.45	12	0.19	268.00	4460.00	16900	20230717	-35.33	8260	20231031	32.32	12700	-13.94	20240409	9230	18.42	20240206	16900	-35.33	20230717	8260	32.32	20231031	2.25	N	159010	500	66 억		54268	N	N	0	N	00	N
46	20240423	120903	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10960	-60	5	-0.54	268848370	24490	43.63	11020	11270	10860	14320	7720	11020	10977.88	0.41	0	-7618	11513	11266	11133	10886	10753	11200	10820	67	3300	500	7930	10	1	13334739	1461	40.90	2.46	12	0.18	268.00	4460.00	16900	20230717	-35.15	8260	20231031	32.69	12700	-13.70	20240409	9230	18.74	20240206	16900	-35.15	20230717	8260	32.69	20231031	2.25	N	159010	500	66 억		54268	N	N	0	N	00	N
47	20240423	110904	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10890	-130	5	-1.18	228809170	20842	37.13	11020	11270	10860	14320	7720	11020	10978.27	0.41	0	-6596	11513	11266	11133	10886	10753	11200	10820	67	3300	500	7930	10	1	13334739	1452	40.63	2.44	12	0.16	268.00	4460.00	16900	20230717	-35.56	8260	20231031	31.84	12700	-14.25	20240409	9230	17.98	20240206	16900	-35.56	20230717	8260	31.84	20231031	2.25	N	159010	500	66 억		54268	N	N	0	N	00	N
48	20240423	100902	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11000	-20	5	-0.18	98561810	8923	15.90	11020	11270	10980	14320	7720	11020	11045.82	0.41	0	-2755	11513	11266	11133	10886	10753	11200	10820	67	3300	500	7930	10	1	13334739	1467	41.04	2.47	12	0.07	268.00	4460.00	16900	20230717	-34.91	8260	20231031	33.17	12700	-13.39	20240409	9230	19.18	20240206	16900	-34.91	20230717	8260	33.17	20231031	2.25	N	159010	500	66 억		54268	N	N	0	N	00	N
49	20240423	090903	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11130	110	2	1.00	4879490	440	0.78	11020	11270	11020	14320	7720	11020	11089.75	0.41	0	-100	11513	11266	11133	10886	10753	11200	10820	67	3300	500	7930	10	1	13334739	1484	41.53	2.50	12	0.00	268.00	4460.00	16900	20230717	-34.14	8260	20231031	34.75	12700	-12.36	20240409	9230	20.59	20240206	16900	-34.14	20230717	8260	34.75	20231031	2.25	N	159010	500	66 억		54268	N	N	0	N	00	N
50	20240422	160900	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11020	-350	5	-3.08	621745550	56098	68.48	11380	11380	11000	14780	7960	11370	11083.21	0.52	0	-15201	12056	11712	11406	11062	10756	11560	10910	67	3410	500	8180	10	1	13334739	1469	41.12	2.47	12	0.42	268.00	4460.00	16900	20230717	-34.79	8260	20231031	33.41	12700	-13.23	20240409	9230	19.39	20240206	16900	-34.79	20230717	8260	33.41	20231031	2.14	N	159010	500	66 억		69281	N	N	0	N	00	N
51	20240422	150859	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11050	-320	5	-2.81	607888620	54842	66.95	11380	11380	11000	14780	7960	11370	11084.36	0.52	0	-15151	12056	11712	11406	11062	10756	11560	10910	67	3410	500	8180	10	1	13334739	1473	41.23	2.48	12	0.41	268.00	4460.00	16900	20230717	-34.62	8260	20231031	33.78	12700	-12.99	20240409	9230	19.72	20240206	16900	-34.62	20230717	8260	33.78	20231031	2.14	N	159010	500	66 억		69281	N	N	0	N	00	N
52	20240422	140900	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11030	-340	5	-2.99	527601930	47549	58.05	11380	11380	11010	14780	7960	11370	11095.96	0.52	0	-12922	12056	11712	11406	11062	10756	11560	10910	67	3410	500	8180	10	1	13334739	1471	41.16	2.47	12	0.36	268.00	4460.00	16900	20230717	-34.73	8260	20231031	33.54	12700	-13.15	20240409	9230	19.50	20240206	16900	-34.73	20230717	8260	33.54	20231031	2.14	N	159010	500	66 억		69281	N	N	0	N	00	N
53	20240422	130857	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11050	-320	5	-2.81	461790130	41585	50.77	11380	11380	11010	14780	7960	11370	11104.73	0.52	0	-10519	12056	11712	11406	11062	10756	11560	10910	67	3410	500	8180	10	1	13334739	1473	41.23	2.48	12	0.31	268.00	4460.00	16900	20230717	-34.62	8260	20231031	33.78	12700	-12.99	20240409	9230	19.72	20240206	16900	-34.62	20230717	8260	33.78	20231031	2.14	N	159010	500	66 억		69281	N	N	0	N	00	N
54	20240422	120856	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11070	-300	5	-2.64	423251440	38097	46.51	11380	11380	11010	14780	7960	11370	11109.84	0.52	0	-10381	12056	11712	11406	11062	10756	11560	10910	67	3410	500	8180	10	1	13334739	1476	41.31	2.48	12	0.29	268.00	4460.00	16900	20230717	-34.50	8260	20231031	34.02	12700	-12.83	20240409	9230	19.93	20240206	16900	-34.50	20230717	8260	34.02	20231031	2.14	N	159010	500	66 억		69281	N	N	0	N	00	N
55	20240422	110858	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11060	-310	5	-2.73	397701470	35782	43.68	11380	11380	11010	14780	7960	11370	11114.57	0.52	0	-9364	12056	11712	11406	11062	10756	11560	10910	67	3410	500	8180	10	1	13334739	1475	41.27	2.48	12	0.27	268.00	4460.00	16900	20230717	-34.56	8260	20231031	33.90	12700	-12.91	20240409	9230	19.83	20240206	16900	-34.56	20230717	8260	33.90	20231031	2.14	N	159010	500	66 억		69281	N	N	0	N	00	N
56	20240422	100858	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11110	-260	5	-2.29	194785030	17430	21.28	11380	11380	11070	14780	7960	11370	11175.27	0.52	0	-7452	12056	11712	11406	11062	10756	11560	10910	67	3410	500	8180	10	1	13334739	1481	41.46	2.49	12	0.13	268.00	4460.00	16900	20230717	-34.26	8260	20231031	34.50	12700	-12.52	20240409	9230	20.37	20240206	16900	-34.26	20230717	8260	34.50	20231031	2.14	N	159010	500	66 억		69281	N	N	0	N	00	N
57	20240422	090858	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11250	-120	5	-1.06	23069280	2048	2.50	11380	11380	11180	14780	7960	11370	11264.30	0.52	0	-1532	12056	11712	11406	11062	10756	11560	10910	67	3410	500	8180	10	1	13334739	1500	41.98	2.52	12	0.02	268.00	4460.00	16900	20230717	-33.43	8260	20231031	36.20	12700	-11.42	20240409	9230	21.89	20240206	16900	-33.43	20230717	8260	36.20	20231031	2.14	N	159010	500	66 억		69281	N	N	0	N	00	N
58	20240419	160818	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11370	-310	5	-2.65	922954120	81914	194.65	11750	11750	11100	15180	8180	11680	11267.36	0.49	0	4107	12160	11920	11560	11320	10960	12040	11440	67	3500	500	8400	10	1	13334739	1516	42.43	2.55	12	0.61	268.00	4460.00	16900	20230717	-32.72	8260	20231031	37.65	12700	-10.47	20240409	9230	23.19	20240206	16900	-32.72	20230717	8260	37.65	20231031	2.19	N	159010	500	66 억		65054	N	N	0	N	00	N
59	20240419	150825	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11300	-380	5	-3.25	901071950	79974	190.04	11750	11750	11100	15180	8180	11680	11267.06	0.49	0	3963	12160	11920	11560	11320	10960	12040	11440	67	3500	500	8400	10	1	13334739	1507	42.16	2.53	12	0.60	268.00	4460.00	16900	20230717	-33.14	8260	20231031	36.80	12700	-11.02	20240409	9230	22.43	20240206	16900	-33.14	20230717	8260	36.80	20231031	2.19	N	159010	500	66 억		65054	N	N	0	N	00	N
60	20240419	140817	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11390	-290	5	-2.48	803409380	71361	169.57	11750	11750	11100	15180	8180	11680	11258.38	0.49	0	5682	12160	11920	11560	11320	10960	12040	11440	67	3500	500	8400	10	1	13334739	1519	42.50	2.55	12	0.54	268.00	4460.00	16900	20230717	-32.60	8260	20231031	37.89	12700	-10.31	20240409	9230	23.40	20240206	16900	-32.60	20230717	8260	37.89	20231031	2.19	N	159010	500	66 억		65054	N	N	0	N	00	N
61	20240419	130819	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11350	-330	5	-2.83	776626640	69008	163.98	11750	11750	11100	15180	8180	11680	11254.15	0.49	0	6283	12160	11920	11560	11320	10960	12040	11440	67	3500	500	8400	10	1	13334739	1513	42.35	2.54	12	0.52	268.00	4460.00	16900	20230717	-32.84	8260	20231031	37.41	12700	-10.63	20240409	9230	22.97	20240206	16900	-32.84	20230717	8260	37.41	20231031	2.19	N	159010	500	66 억		65054	N	N	0	N	00	N
62	20240419	120815	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11200	-480	5	-4.11	730097870	64888	154.19	11750	11750	11100	15180	8180	11680	11251.66	0.49	0	4900	12160	11920	11560	11320	10960	12040	11440	67	3500	500	8400	10	1	13334739	1493	41.79	2.51	12	0.49	268.00	4460.00	16900	20230717	-33.73	8260	20231031	35.59	12700	-11.81	20240409	9230	21.34	20240206	16900	-33.73	20230717	8260	35.59	20231031	2.19	N	159010	500	66 억		65054	N	N	0	N	00	N
63	20240419	110825	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11180	-500	5	-4.28	618924610	54893	130.44	11750	11750	11100	15180	8180	11680	11275.11	0.49	0	2959	12160	11920	11560	11320	10960	12040	11440	67	3500	500	8400	10	1	13334739	1491	41.72	2.51	12	0.41	268.00	4460.00	16900	20230717	-33.85	8260	20231031	35.35	12700	-11.97	20240409	9230	21.13	20240206	16900	-33.85	20230717	8260	35.35	20231031	2.19	N	159010	500	66 억		65054	N	N	0	N	00	N
64	20240419	100822	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11380	-300	5	-2.57	174023050	15211	36.15	11750	11750	11150	15180	8180	11680	11440.61	0.49	0	-5395	12160	11920	11560	11320	10960	12040	11440	67	3500	500	8400	10	1	13334739	1517	42.46	2.55	12	0.11	268.00	4460.00	16900	20230717	-32.66	8260	20231031	37.77	12700	-10.39	20240409	9230	23.29	20240206	16900	-32.66	20230717	8260	37.77	20231031	2.19	N	159010	500	66 억		65054	N	N	0	N	00	N
65	20240419	090814	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11460	-220	5	-1.88	37339630	3245	7.71	11750	11750	11150	15180	8180	11680	11506.82	0.49	0	95	12160	11920	11560	11320	10960	12040	11440	67	3500	500	8400	10	1	13334739	1528	42.76	2.57	12	0.02	268.00	4460.00	16900	20230717	-32.19	8260	20231031	38.74	12700	-9.76	20240409	9230	24.16	20240206	16900	-32.19	20230717	8260	38.74	20231031	2.19	N	159010	500	66 억		65054	N	N	0	N	00	N
66	20240418	160816	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11680	90	2	0.78	488687970	42070	52.21	11440	11800	11200	15060	8120	11590	11616.06	0.53	0	-5414	12236	11912	11496	11172	10756	12075	11335	67	3470	500	8340	10	1	13334739	1557	43.58	2.62	12	0.32	268.00	4460.00	16900	20230717	-30.89	8260	20231031	41.40	12700	-8.03	20240409	9230	26.54	20240206	16900	-30.89	20230717	8260	41.40	20231031	2.19	N	159010	500	66 억		70392	N	N	0	N	00	N
67	20240418	150815	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11610	20	2	0.17	477923590	41148	51.07	11440	11800	11200	15060	8120	11590	11614.75	0.53	0	-5683	12236	11912	11496	11172	10756	12075	11335	67	3470	500	8340	10	1	13334739	1548	43.32	2.60	12	0.31	268.00	4460.00	16900	20230717	-31.30	8260	20231031	40.56	12700	-8.58	20240409	9230	25.79	20240206	16900	-31.30	20230717	8260	40.56	20231031	2.19	N	159010	500	66 억		70392	N	N	0	N	00	N
68	20240418	140821	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11650	60	2	0.52	458697730	39496	49.02	11440	11800	11200	15060	8120	11590	11613.78	0.53	0	-5830	12236	11912	11496	11172	10756	12075	11335	67	3470	500	8340	10	1	13334739	1553	43.47	2.61	12	0.30	268.00	4460.00	16900	20230717	-31.07	8260	20231031	41.04	12700	-8.27	20240409	9230	26.22	20240206	16900	-31.07	20230717	8260	41.04	20231031	2.19	N	159010	500	66 억		70392	N	N	0	N	00	N
69	20240418	130814	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11590	0	3	0.00	452974760	39006	48.41	11440	11800	11200	15060	8120	11590	11612.95	0.53	0	-5738	12236	11912	11496	11172	10756	12075	11335	67	3470	500	8340	10	1	13334739	1545	43.25	2.60	12	0.29	268.00	4460.00	16900	20230717	-31.42	8260	20231031	40.31	12700	-8.74	20240409	9230	25.57	20240206	16900	-31.42	20230717	8260	40.31	20231031	2.19	N	159010	500	66 억		70392	N	N	0	N	00	N
70	20240418	120813	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11620	30	2	0.26	424302630	36537	45.34	11440	11800	11200	15060	8120	11590	11612.96	0.53	0	-6145	12236	11912	11496	11172	10756	12075	11335	67	3470	500	8340	10	1	13334739	1549	43.36	2.61	12	0.27	268.00	4460.00	16900	20230717	-31.24	8260	20231031	40.68	12700	-8.50	20240409	9230	25.89	20240206	16900	-31.24	20230717	8260	40.68	20231031	2.19	N	159010	500	66 억		70392	N	N	0	N	00	N
71	20240418	110816	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11680	90	2	0.78	290103050	25068	31.11	11440	11680	11200	15060	8120	11590	11572.64	0.53	0	-7217	12236	11912	11496	11172	10756	12075	11335	67	3470	500	8340	10	1	13334739	1557	43.58	2.62	12	0.19	268.00	4460.00	16900	20230717	-30.89	8260	20231031	41.40	12700	-8.03	20240409	9230	26.54	20240206	16900	-30.89	20230717	8260	41.40	20231031	2.19	N	159010	500	66 억		70392	N	N	0	N	00	N
72	20240418	100816	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11630	40	2	0.35	180588760	15619	19.38	11440	11650	11200	15060	8120	11590	11562.12	0.53	0	-6861	12236	11912	11496	11172	10756	12075	11335	67	3470	500	8340	10	1	13334739	1551	43.40	2.61	12	0.12	268.00	4460.00	16900	20230717	-31.18	8260	20231031	40.80	12700	-8.43	20240409	9230	26.00	20240206	16900	-31.18	20230717	8260	40.80	20231031	2.19	N	159010	500	66 억		70392	N	N	0	N	00	N
73	20240418	090813	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11370	-220	5	-1.90	10512030	929	1.15	11440	11580	11200	15060	8120	11590	11315.43	0.53	0	59	12236	11912	11496	11172	10756	12075	11335	67	3470	500	8340	10	1	13334739	1516	42.43	2.55	12	0.01	268.00	4460.00	16900	20230717	-32.72	8260	20231031	37.65	12700	-10.47	20240409	9230	23.19	20240206	16900	-32.72	20230717	8260	37.65	20231031	2.19	N	159010	500	66 억		70392	N	N	0	N	00	N
74	20240417	160808	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11590	470	2	4.23	924954990	80572	108.35	11310	11820	11080	14450	7790	11120	11479.88	0.40	0	17207	11700	11410	11130	10840	10560	11270	10700	67	3330	500	8000	10	1	13334739	1545	43.25	2.60	12	0.60	268.00	4460.00	16900	20230717	-31.42	8260	20231031	40.31	12700	-8.74	20240409	9230	25.57	20240206	16900	-31.42	20230717	8260	40.31	20231031	2.24	N	159010	500	66 억		53179	N	N	0	N	00	N
75	20240417	150822	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11530	410	2	3.69	873241650	76068	102.29	11310	11820	11080	14450	7790	11120	11479.82	0.40	0	15327	11700	11410	11130	10840	10560	11270	10700	67	3330	500	8000	10	1	13334739	1537	43.02	2.59	12	0.57	268.00	4460.00	16900	20230717	-31.78	8260	20231031	39.59	12700	-9.21	20240409	9230	24.92	20240206	16900	-31.78	20230717	8260	39.59	20231031	2.24	N	159010	500	66 억		53179	N	N	0	N	00	N
76	20240417	140814	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11740	620	2	5.58	809404660	70565	94.89	11310	11820	11080	14450	7790	11120	11470.42	0.40	0	14720	11700	11410	11130	10840	10560	11270	10700	67	3330	500	8000	10	1	13334739	1565	43.81	2.63	12	0.53	268.00	4460.00	16900	20230717	-30.53	8260	20231031	42.13	12700	-7.56	20240409	9230	27.19	20240206	16900	-30.53	20230717	8260	42.13	20231031	2.24	N	159010	500	66 억		53179	N	N	0	N	00	N
77	20240417	130816	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11660	540	2	4.86	712310200	62302	83.78	11310	11800	11080	14450	7790	11120	11433.26	0.40	0	12778	11700	11410	11130	10840	10560	11270	10700	67	3330	500	8000	10	1	13334739	1555	43.51	2.61	12	0.47	268.00	4460.00	16900	20230717	-31.01	8260	20231031	41.16	12700	-8.19	20240409	9230	26.33	20240206	16900	-31.01	20230717	8260	41.16	20231031	2.24	N	159010	500	66 억		53179	N	N	0	N	00	N
78	20240417	120818	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11390	270	2	2.43	351539730	31196	41.95	11310	11500	11080	14450	7790	11120	11268.82	0.40	0	4550	11700	11410	11130	10840	10560	11270	10700	67	3330	500	8000	10	1	13334739	1519	42.50	2.55	12	0.23	268.00	4460.00	16900	20230717	-32.60	8260	20231031	37.89	12700	-10.31	20240409	9230	23.40	20240206	16900	-32.60	20230717	8260	37.89	20231031	2.24	N	159010	500	66 억		53179	N	N	0	N	00	N
79	20240417	110820	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11380	260	2	2.34	316812850	28122	37.82	11310	11500	11080	14450	7790	11120	11265.74	0.40	0	4218	11700	11410	11130	10840	10560	11270	10700	67	3330	500	8000	10	1	13334739	1517	42.46	2.55	12	0.21	268.00	4460.00	16900	20230717	-32.66	8260	20231031	37.77	12700	-10.39	20240409	9230	23.29	20240206	16900	-32.66	20230717	8260	37.77	20231031	2.24	N	159010	500	66 억		53179	N	N	0	N	00	N
80	20240417	100813	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11270	150	2	1.35	186034110	16448	22.12	11310	11500	11160	14450	7790	11120	11310.61	0.40	0	6747	11700	11410	11130	10840	10560	11270	10700	67	3330	500	8000	10	1	13334739	1503	42.05	2.53	12	0.12	268.00	4460.00	16900	20230717	-33.31	8260	20231031	36.44	12700	-11.26	20240409	9230	22.10	20240206	16900	-33.31	20230717	8260	36.44	20231031	2.24	N	159010	500	66 억		53179	N	N	0	N	00	N
81	20240417	090810	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11340	220	2	1.98	29974070	2655	3.57	11310	11340	11200	14450	7790	11120	11290.63	0.40	0	-149	11700	11410	11130	10840	10560	11270	10700	67	3330	500	8000	10	1	13334739	1512	42.31	2.54	12	0.02	268.00	4460.00	16900	20230717	-32.90	8260	20231031	37.29	12700	-10.71	20240409	9230	22.86	20240206	16900	-32.90	20230717	8260	37.29	20231031	2.24	N	159010	500	66 억		53179	N	N	0	N	00	N
82	20240416	160815	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11120	-310	5	-2.71	822045330	74357	155.92	11400	11420	10850	14850	8010	11430	11055.39	0.42	0	-2595	12003	11716	11403	11116	10803	11560	10960	67	3420	500	8220	10	1	13334739	1483	41.49	2.49	12	0.56	268.00	4460.00	16900	20230717	-34.20	8260	20231031	34.62	12700	-12.44	20240409	9230	20.48	20240206	16900	-34.20	20230717	8260	34.62	20231031	2.30	N	159010	500	66 억		55774	N	N	0	N	00	N
83	20240416	150814	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11070	-360	5	-3.15	788044390	71293	149.50	11400	11420	10850	14850	8010	11430	11053.60	0.42	0	-1050	12003	11716	11403	11116	10803	11560	10960	67	3420	500	8220	10	1	13334739	1476	41.31	2.48	12	0.53	268.00	4460.00	16900	20230717	-34.50	8260	20231031	34.02	12700	-12.83	20240409	9230	19.93	20240206	16900	-34.50	20230717	8260	34.02	20231031	2.30	N	159010	500	66 억		55774	N	N	0	N	00	N
84	20240416	140814	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10920	-510	5	-4.46	665287180	60054	125.93	11400	11420	10860	14850	8010	11430	11078.15	0.42	0	-617	12003	11716	11403	11116	10803	11560	10960	67	3420	500	8220	10	1	13334739	1456	40.75	2.45	12	0.45	268.00	4460.00	16900	20230717	-35.38	8260	20231031	32.20	12700	-14.02	20240409	9230	18.31	20240206	16900	-35.38	20230717	8260	32.20	20231031	2.30	N	159010	500	66 억		55774	N	N	0	N	00	N
85	20240416	130812	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10980	-450	5	-3.94	629702810	56804	119.11	11400	11420	10860	14850	8010	11430	11085.54	0.42	0	266	12003	11716	11403	11116	10803	11560	10960	67	3420	500	8220	10	1	13334739	1464	40.97	2.46	12	0.43	268.00	4460.00	16900	20230717	-35.03	8260	20231031	32.93	12700	-13.54	20240409	9230	18.96	20240206	16900	-35.03	20230717	8260	32.93	20231031	2.30	N	159010	500	66 억		55774	N	N	0	N	00	N
86	20240416	120814	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11040	-390	5	-3.41	548567080	49411	103.61	11400	11420	10860	14850	8010	11430	11102.12	0.42	0	1642	12003	11716	11403	11116	10803	11560	10960	67	3420	500	8220	10	1	13334739	1472	41.19	2.48	12	0.37	268.00	4460.00	16900	20230717	-34.67	8260	20231031	33.66	12700	-13.07	20240409	9230	19.61	20240206	16900	-34.67	20230717	8260	33.66	20231031	2.30	N	159010	500	66 억		55774	N	N	0	N	00	N
87	20240416	110811	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10930	-500	5	-4.37	462077530	41546	87.12	11400	11420	10860	14850	8010	11430	11122.07	0.42	0	-2803	12003	11716	11403	11116	10803	11560	10960	67	3420	500	8220	10	1	13334739	1457	40.78	2.45	12	0.31	268.00	4460.00	16900	20230717	-35.33	8260	20231031	32.32	12700	-13.94	20240409	9230	18.42	20240206	16900	-35.33	20230717	8260	32.32	20231031	2.30	N	159010	500	66 억		55774	N	N	0	N	00	N
88	20240416	100803	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11230	-200	5	-1.75	184535690	16380	34.35	11400	11420	11190	14850	8010	11430	11265.92	0.42	0	-1713	12003	11716	11403	11116	10803	11560	10960	67	3420	500	8220	10	1	13334739	1497	41.90	2.52	12	0.12	268.00	4460.00	16900	20230717	-33.55	8260	20231031	35.96	12700	-11.57	20240409	9230	21.67	20240206	16900	-33.55	20230717	8260	35.96	20231031	2.30	N	159010	500	66 억		55774	N	N	0	N	00	N
89	20240416	090803	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11380	-50	5	-0.44	29196830	2582	5.41	11400	11400	11300	14850	8010	11430	11307.84	0.42	0	2120	12003	11716	11403	11116	10803	11560	10960	67	3420	500	8220	10	1	13334739	1517	42.46	2.55	12	0.02	268.00	4460.00	16900	20230717	-32.66	8260	20231031	37.77	12700	-10.39	20240409	9230	23.29	20240206	16900	-32.66	20230717	8260	37.77	20231031	2.30	N	159010	500	66 억		55774	N	N	0	N	00	N
90	20240415	160801	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11430	-290	5	-2.47	540599130	47686	44.68	11690	11690	11090	15230	8210	11720	11336.64	0.40	0	2888	12340	12030	11790	11480	11240	12185	11635	67	3510	500	8430	10	1	13334739	1524	42.65	2.56	12	0.36	268.00	4460.00	16900	20230717	-32.37	8260	20231031	38.38	12700	-10.00	20240409	9230	23.84	20240206	16900	-32.37	20230717	8260	38.38	20231031	2.36	N	159010	500	66 억		52944	N	N	0	N	00	N
91	20240415	150807	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11470	-250	5	-2.13	521978750	46060	43.16	11690	11690	11090	15230	8210	11720	11332.58	0.40	0	3433	12340	12030	11790	11480	11240	12185	11635	67	3510	500	8430	10	1	13334739	1529	42.80	2.57	12	0.35	268.00	4460.00	16900	20230717	-32.13	8260	20231031	38.86	12700	-9.69	20240409	9230	24.27	20240206	16900	-32.13	20230717	8260	38.86	20231031	2.36	N	159010	500	66 억		52944	N	N	0	N	00	N
92	20240415	140800	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11410	-310	5	-2.65	476718070	42086	39.43	11690	11690	11090	15230	8210	11720	11327.24	0.40	0	1968	12340	12030	11790	11480	11240	12185	11635	67	3510	500	8430	10	1	13334739	1521	42.57	2.56	12	0.32	268.00	4460.00	16900	20230717	-32.49	8260	20231031	38.14	12700	-10.16	20240409	9230	23.62	20240206	16900	-32.49	20230717	8260	38.14	20231031	2.36	N	159010	500	66 억		52944	N	N	0	N	00	N
93	20240415	130751	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11310	-410	5	-3.50	457056830	40357	37.81	11690	11690	11090	15230	8210	11720	11325.34	0.40	0	1375	12340	12030	11790	11480	11240	12185	11635	67	3510	500	8430	10	1	13334739	1508	42.20	2.54	12	0.30	268.00	4460.00	16900	20230717	-33.08	8260	20231031	36.92	12700	-10.94	20240409	9230	22.54	20240206	16900	-33.08	20230717	8260	36.92	20231031	2.36	N	159010	500	66 억		52944	N	N	0	N	00	N
94	20240415	120805	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11250	-470	5	-4.01	403283560	35569	33.33	11690	11690	11090	15230	8210	11720	11338.06	0.40	0	903	12340	12030	11790	11480	11240	12185	11635	67	3510	500	8430	10	1	13334739	1500	41.98	2.52	12	0.27	268.00	4460.00	16900	20230717	-33.43	8260	20231031	36.20	12700	-11.42	20240409	9230	21.89	20240206	16900	-33.43	20230717	8260	36.20	20231031	2.36	N	159010	500	66 억		52944	N	N	0	N	00	N
95	20240415	110805	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11370	-350	5	-2.99	325647560	28693	26.88	11690	11690	11090	15230	8210	11720	11349.37	0.40	0	1542	12340	12030	11790	11480	11240	12185	11635	67	3510	500	8430	10	1	13334739	1516	42.43	2.55	12	0.22	268.00	4460.00	16900	20230717	-32.72	8260	20231031	37.65	12700	-10.47	20240409	9230	23.19	20240206	16900	-32.72	20230717	8260	37.65	20231031	2.36	N	159010	500	66 억		52944	N	N	0	N	00	N
96	20240415	100800	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11490	-230	5	-1.96	286028970	25214	23.62	11690	11690	11090	15230	8210	11720	11344.05	0.40	0	2769	12340	12030	11790	11480	11240	12185	11635	67	3510	500	8430	10	1	13334739	1532	42.87	2.58	12	0.19	268.00	4460.00	16900	20230717	-32.01	8260	20231031	39.10	12700	-9.53	20240409	9230	24.49	20240206	16900	-32.01	20230717	8260	39.10	20231031	2.36	N	159010	500	66 억		52944	N	N	0	N	00	N
97	20240415	090806	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11530	-190	5	-1.62	31859470	2778	2.60	11690	11690	11350	15230	8210	11720	11468.49	0.40	0	591	12340	12030	11790	11480	11240	12185	11635	67	3510	500	8430	10	1	13334739	1537	43.02	2.59	12	0.02	268.00	4460.00	16900	20230717	-31.78	8260	20231031	39.59	12700	-9.21	20240409	9230	24.92	20240206	16900	-31.78	20230717	8260	39.59	20231031	2.36	N	159010	500	66 억		52944	N	N	0	N	00	N
98	20240412	160800	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11720	170	2	1.47	1254729180	106395	129.70	11670	12100	11550	15010	8090	11550	11793.13	0.24	0	20352	12016	11782	11436	11202	10856	11900	11320	67	3460	500	8310	10	1	13334739	1563	43.73	2.63	12	0.80	268.00	4460.00	16900	20230717	-30.65	8260	20231031	41.89	12700	-7.72	20240409	9230	26.98	20240206	16900	-30.65	20230717	8260	41.89	20231031	2.13	N	159010	500	66 억		32615	N	N	0	N	00	N
99	20240412	150802	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11730	180	2	1.56	1231564550	104419	127.29	11670	12100	11550	15010	8090	11550	11794.45	0.24	0	20527	12016	11782	11436	11202	10856	11900	11320	67	3460	500	8310	10	1	13334739	1564	43.77	2.63	12	0.78	268.00	4460.00	16900	20230717	-30.59	8260	20231031	42.01	12700	-7.64	20240409	9230	27.09	20240206	16900	-30.59	20230717	8260	42.01	20231031	2.13	N	159010	500	66 억		32615	N	N	0	N	00	N
100	20240412	140759	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11720	170	2	1.47	1041134530	88061	107.35	11670	12100	11550	15010	8090	11550	11822.88	0.24	0	20553	12016	11782	11436	11202	10856	11900	11320	67	3460	500	8310	10	1	13334739	1563	43.73	2.63	12	0.66	268.00	4460.00	16900	20230717	-30.65	8260	20231031	41.89	12700	-7.72	20240409	9230	26.98	20240206	16900	-30.65	20230717	8260	41.89	20231031	2.13	N	159010	500	66 억		32615	N	N	0	N	00	N
101	20240412	130751	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11760	210	2	1.82	997920170	84378	102.86	11670	12100	11550	15010	8090	11550	11826.78	0.24	0	19945	12016	11782	11436	11202	10856	11900	11320	67	3460	500	8310	10	1	13334739	1568	43.88	2.64	12	0.63	268.00	4460.00	16900	20230717	-30.41	8260	20231031	42.37	12700	-7.40	20240409	9230	27.41	20240206	16900	-30.41	20230717	8260	42.37	20231031	2.13	N	159010	500	66 억		32615	N	N	0	N	00	N
102	20240412	120757	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11750	200	2	1.73	736675920	62018	75.60	11670	12100	11550	15010	8090	11550	11878.42	0.24	0	14940	12016	11782	11436	11202	10856	11900	11320	67	3460	500	8310	10	1	13334739	1567	43.84	2.63	12	0.47	268.00	4460.00	16900	20230717	-30.47	8260	20231031	42.25	12700	-7.48	20240409	9230	27.30	20240206	16900	-30.47	20230717	8260	42.25	20231031	2.13	N	159010	500	66 억		32615	N	N	0	N	00	N
103	20240412	110754	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11870	320	2	2.77	643270220	54075	65.92	11670	12100	11550	15010	8090	11550	11895.89	0.24	0	16415	12016	11782	11436	11202	10856	11900	11320	67	3460	500	8310	10	1	13334739	1583	44.29	2.66	12	0.41	268.00	4460.00	16900	20230717	-29.76	8260	20231031	43.70	12700	-6.54	20240409	9230	28.60	20240206	16900	-29.76	20230717	8260	43.70	20231031	2.13	N	159010	500	66 억		32615	N	N	0	N	00	N
104	20240412	100756	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11890	340	2	2.94	528826120	44400	54.13	11670	12100	11550	15010	8090	11550	11910.50	0.24	0	11208	12016	11782	11436	11202	10856	11900	11320	67	3460	500	8310	10	1	13334739	1586	44.37	2.67	12	0.33	268.00	4460.00	16900	20230717	-29.64	8260	20231031	43.95	12700	-6.38	20240409	9230	28.82	20240206	16900	-29.64	20230717	8260	43.95	20231031	2.13	N	159010	500	66 억		32615	N	N	0	N	00	N
105	20240412	090755	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11550	0	3	0.00	13738540	1189	1.45	11670	11670	11550	15010	8090	11550	11554.70	0.24	0	-130	12016	11782	11436	11202	10856	11900	11320	67	3460	500	8310	10	1	13334739	1540	43.10	2.59	12	0.01	268.00	4460.00	16900	20230717	-31.66	8260	20231031	39.83	12700	-9.06	20240409	9230	25.14	20240206	16900	-31.66	20230717	8260	39.83	20231031	2.13	N	159010	500	66 억		32615	N	N	0	N	00	N
106	20240411	160750	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11550	130	2	1.14	934310540	81926	12.56	11300	11670	11090	14840	8000	11420	11404.32	0.12	0	16322	13253	12336	11783	10866	10313	12060	10590	67	3420	500	8220	10	1	13334739	1540	43.10	2.59	12	0.61	268.00	4460.00	16900	20230717	-31.66	8260	20231031	39.83	12700	-9.06	20240409	9230	25.14	20240206	16900	-31.66	20230717	8260	39.83	20231031	2.19	N	159010	500	66 억		16243	N	N	0	N	00	N
107	20240411	150758	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11490	70	2	0.61	850672440	74732	11.46	11300	11670	11090	14840	8000	11420	11382.97	0.12	0	18512	13253	12336	11783	10866	10313	12060	10590	67	3420	500	8220	10	1	13334739	1532	42.87	2.58	12	0.56	268.00	4460.00	16900	20230717	-32.01	8260	20231031	39.10	12700	-9.53	20240409	9230	24.49	20240206	16900	-32.01	20230717	8260	39.10	20231031	2.19	N	159010	500	66 억		16243	N	N	0	N	00	N
108	20240411	140753	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11510	90	2	0.79	769875760	67725	10.38	11300	11670	11090	14840	8000	11420	11367.67	0.12	0	16515	13253	12336	11783	10866	10313	12060	10590	67	3420	500	8220	10	1	13334739	1535	42.95	2.58	12	0.51	268.00	4460.00	16900	20230717	-31.89	8260	20231031	39.35	12700	-9.37	20240409	9230	24.70	20240206	16900	-31.89	20230717	8260	39.35	20231031	2.19	N	159010	500	66 억		16243	N	N	0	N	00	N
109	20240411	130744	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11450	30	2	0.26	632366130	55734	8.55	11300	11670	11090	14840	8000	11420	11346.15	0.12	0	8838	13253	12336	11783	10866	10313	12060	10590	67	3420	500	8220	10	1	13334739	1527	42.72	2.57	12	0.42	268.00	4460.00	16900	20230717	-32.25	8260	20231031	38.62	12700	-9.84	20240409	9230	24.05	20240206	16900	-32.25	20230717	8260	38.62	20231031	2.19	N	159010	500	66 억		16243	N	N	0	N	00	N
110	20240411	120755	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11510	90	2	0.79	470716890	41697	6.39	11300	11540	11090	14840	8000	11420	11288.99	0.12	0	7376	13253	12336	11783	10866	10313	12060	10590	67	3420	500	8220	10	1	13334739	1535	42.95	2.58	12	0.31	268.00	4460.00	16900	20230717	-31.89	8260	20231031	39.35	12700	-9.37	20240409	9230	24.70	20240206	16900	-31.89	20230717	8260	39.35	20231031	2.19	N	159010	500	66 억		16243	N	N	0	N	00	N
111	20240411	110748	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11450	30	2	0.26	423610110	37588	5.76	11300	11540	11090	14840	8000	11420	11269.82	0.12	0	7059	13253	12336	11783	10866	10313	12060	10590	67	3420	500	8220	10	1	13334739	1527	42.72	2.57	12	0.28	268.00	4460.00	16900	20230717	-32.25	8260	20231031	38.62	12700	-9.84	20240409	9230	24.05	20240206	16900	-32.25	20230717	8260	38.62	20231031	2.19	N	159010	500	66 억		16243	N	N	0	N	00	N
112	20240411	100754	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11370	-50	5	-0.44	369166350	32818	5.03	11300	11540	11090	14840	8000	11420	11248.90	0.12	0	5843	13253	12336	11783	10866	10313	12060	10590	67	3420	500	8220	10	1	13334739	1516	42.43	2.55	12	0.25	268.00	4460.00	16900	20230717	-32.72	8260	20231031	37.65	12700	-10.47	20240409	9230	23.19	20240206	16900	-32.72	20230717	8260	37.65	20231031	2.19	N	159010	500	66 억		16243	N	N	0	N	00	N
113	20240411	090752	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11140	-280	5	-2.45	146403560	13104	2.01	11300	11330	11090	14840	8000	11420	11172.43	0.12	0	2388	13253	12336	11783	10866	10313	12060	10590	67	3420	500	8220	10	1	13334739	1485	41.57	2.50	12	0.10	268.00	4460.00	16900	20230717	-34.08	8260	20231031	34.87	12700	-12.28	20240409	9230	20.69	20240206	16900	-34.08	20230717	8260	34.87	20231031	2.19	N	159010	500	66 억		16243	N	N	0	N	00	N
114	20240409	160739	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11420	-280	5	-2.39	7802123120	651074	793.51	11550	12700	11230	15210	8190	11700	11983.48	0.30	0	-24011	12206	11952	11656	11402	11106	11805	11255	67	3510	500	8420	10	1	13334739	1523	42.61	2.56	12	4.88	268.00	4460.00	16900	20230717	-32.43	8260	20231031	38.26	12700	-10.08	20240409	9230	23.73	20240206	16900	-32.43	20230717	8260	38.26	20231031	2.17	N	159010	500	66 억		40611	N	N	0	N	00	N
115	20240409	150745	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11580	-120	5	-1.03	7649528140	637785	777.31	11550	12700	11230	15210	8190	11700	11993.90	0.30	0	-26118	12206	11952	11656	11402	11106	11805	11255	67	3510	500	8420	10	1	13334739	1544	43.21	2.60	12	4.78	268.00	4460.00	16900	20230717	-31.48	8260	20231031	40.19	12700	-8.82	20240409	9230	25.46	20240206	16900	-31.48	20230717	8260	40.19	20231031	2.17	N	159010	500	66 억		40611	N	N	0	N	00	N
116	20240409	140749	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11570	-130	5	-1.11	6588675660	545056	664.30	11550	12700	11450	15210	8190	11700	12088.07	0.30	0	-33187	12206	11952	11656	11402	11106	11805	11255	67	3510	500	8420	10	1	13334739	1543	43.17	2.59	12	4.09	268.00	4460.00	16900	20230717	-31.54	8260	20231031	40.07	12700	-8.90	20240409	9230	25.35	20240206	16900	-31.54	20230717	8260	40.07	20231031	2.17	N	159010	500	66 억		40611	N	N	0	N	00	N
117	20240409	130742	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11530	-170	5	-1.45	614845780	52996	64.59	11550	11980	11450	15210	8190	11700	11601.74	0.30	0	-2525	12206	11952	11656	11402	11106	11805	11255	67	3510	500	8420	10	1	13334739	1537	43.02	2.59	12	0.40	268.00	4460.00	16900	20230717	-31.78	8260	20231031	39.59	11990	-3.84	20240405	9230	24.92	20240206	16900	-31.78	20230717	8260	39.59	20231031	2.17	N	159010	500	66 억		40611	N	N	0	N	00	N
118	20240409	120744	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11530	-170	5	-1.45	600323450	51736	63.05	11550	11980	11450	15210	8190	11700	11603.59	0.30	0	-2886	12206	11952	11656	11402	11106	11805	11255	67	3510	500	8420	10	1	13334739	1537	43.02	2.59	12	0.39	268.00	4460.00	16900	20230717	-31.78	8260	20231031	39.59	11990	-3.84	20240405	9230	24.92	20240206	16900	-31.78	20230717	8260	39.59	20231031	2.17	N	159010	500	66 억		40611	N	N	0	N	00	N
119	20240409	110744	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11490	-210	5	-1.79	399123420	34236	41.73	11550	11980	11480	15210	8190	11700	11658.00	0.30	0	-1947	12206	11952	11656	11402	11106	11805	11255	67	3510	500	8420	10	1	13334739	1532	42.87	2.58	12	0.26	268.00	4460.00	16900	20230717	-32.01	8260	20231031	39.10	11990	-4.17	20240405	9230	24.49	20240206	16900	-32.01	20230717	8260	39.10	20231031	2.17	N	159010	500	66 억		40611	N	N	0	N	00	N
120	20240409	100738	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11640	-60	5	-0.51	254469590	21704	26.45	11550	11980	11550	15210	8190	11700	11724.55	0.30	0	-3917	12206	11952	11656	11402	11106	11805	11255	67	3510	500	8420	10	1	13334739	1552	43.43	2.61	12	0.16	268.00	4460.00	16900	20230717	-31.12	8260	20231031	40.92	11990	-2.92	20240405	9230	26.11	20240206	16900	-31.12	20230717	8260	40.92	20231031	2.17	N	159010	500	66 억		40611	N	N	0	N	00	N
121	20240409	090752	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11630	-70	5	-0.60	34963360	3020	3.68	11550	11690	11550	15210	8190	11700	11577.27	0.30	0	461	12206	11952	11656	11402	11106	11805	11255	67	3510	500	8420	10	1	13334739	1551	43.40	2.61	12	0.02	268.00	4460.00	16900	20230717	-31.18	8260	20231031	40.80	11990	-3.00	20240405	9230	26.00	20240206	16900	-31.18	20230717	8260	40.80	20231031	2.17	N	159010	500	66 억		40611	N	N	0	N	00	N
122	20240408	160737	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11700	-10	5	-0.09	956831390	81999	121.67	11770	11910	11360	15220	8200	11710	11668.82	0.33	0	-4526	12150	11930	11770	11550	11390	11850	11470	67	3510	500	8430	10	1	13334739	1560	43.66	2.62	12	0.61	268.00	4460.00	16900	20230717	-30.77	8260	20231031	41.65	11990	-2.42	20240405	9230	26.76	20240206	16900	-30.77	20230717	8260	41.65	20231031	2.06	N	159010	500	66 억		44297	N	N	0	N	00	N
123	20240408	150743	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11690	-20	5	-0.17	954344240	81786	121.36	11770	11910	11360	15220	8200	11710	11668.80	0.33	0	-4474	12150	11930	11770	11550	11390	11850	11470	67	3510	500	8430	10	1	13334739	1559	43.62	2.62	12	0.61	268.00	4460.00	16900	20230717	-30.83	8260	20231031	41.53	11990	-2.50	20240405	9230	26.65	20240206	16900	-30.83	20230717	8260	41.53	20231031	2.06	N	159010	500	66 억		44297	N	N	0	N	00	N
124	20240408	140744	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11660	-50	5	-0.43	894794070	76678	113.78	11770	11910	11360	15220	8200	11710	11669.50	0.33	0	-4351	12150	11930	11770	11550	11390	11850	11470	67	3510	500	8430	10	1	13334739	1555	43.51	2.61	12	0.58	268.00	4460.00	16900	20230717	-31.01	8260	20231031	41.16	11990	-2.75	20240405	9230	26.33	20240206	16900	-31.01	20230717	8260	41.16	20231031	2.06	N	159010	500	66 억		44297	N	N	0	N	00	N
125	20240408	130739	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11560	-150	5	-1.28	805773980	69036	102.44	11770	11910	11360	15220	8200	11710	11671.79	0.33	0	-2587	12150	11930	11770	11550	11390	11850	11470	67	3510	500	8430	10	1	13334739	1541	43.13	2.59	12	0.52	268.00	4460.00	16900	20230717	-31.60	8260	20231031	39.95	11990	-3.59	20240405	9230	25.24	20240206	16900	-31.60	20230717	8260	39.95	20231031	2.06	N	159010	500	66 억		44297	N	N	0	N	00	N
126	20240408	120744	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11480	-230	5	-1.96	742036380	63491	94.21	11770	11910	11360	15220	8200	11710	11687.27	0.33	0	-3073	12150	11930	11770	11550	11390	11850	11470	67	3510	500	8430	10	1	13334739	1531	42.84	2.57	12	0.48	268.00	4460.00	16900	20230717	-32.07	8260	20231031	38.98	11990	-4.25	20240405	9230	24.38	20240206	16900	-32.07	20230717	8260	38.98	20231031	2.06	N	159010	500	66 억		44297	N	N	0	N	00	N
127	20240408	110745	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11700	-10	5	-0.09	463985450	39414	58.48	11770	11910	11650	15220	8200	11710	11772.10	0.33	0	-4863	12150	11930	11770	11550	11390	11850	11470	67	3510	500	8430	10	1	13334739	1560	43.66	2.62	12	0.30	268.00	4460.00	16900	20230717	-30.77	8260	20231031	41.65	11990	-2.42	20240405	9230	26.76	20240206	16900	-30.77	20230717	8260	41.65	20231031	2.06	N	159010	500	66 억		44297	N	N	0	N	00	N
128	20240408	100735	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11880	170	2	1.45	346921720	29442	43.69	11770	11910	11650	15220	8200	11710	11783.23	0.33	0	-1642	12150	11930	11770	11550	11390	11850	11470	67	3510	500	8430	10	1	13334739	1584	44.33	2.66	12	0.22	268.00	4460.00	16900	20230717	-29.70	8260	20231031	43.83	11990	-0.92	20240405	9230	28.71	20240206	16900	-29.70	20230717	8260	43.83	20231031	2.06	N	159010	500	66 억		44297	N	N	0	N	00	N
129	20240408	090744	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11770	60	2	0.51	47374380	4052	6.01	11770	11770	11650	15220	8200	11710	11691.60	0.33	0	-2141	12150	11930	11770	11550	11390	11850	11470	67	3510	500	8430	10	1	13334739	1569	43.92	2.64	12	0.03	268.00	4460.00	16900	20230717	-30.36	8260	20231031	42.49	11990	-1.83	20240405	9230	27.52	20240206	16900	-30.36	20230717	8260	42.49	20231031	2.06	N	159010	500	66 억		44297	N	N	0	N	00	N
130	20240405	160743	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11710	-150	5	-1.26	792030720	67200	44.93	11900	11990	11610	15410	8310	11860	11786.17	0.37	0	-4806	12253	12056	11743	11546	11233	12155	11645	67	3550	500	8530	10	1	13334739	1561	43.69	2.63	12	0.50	268.00	4460.00	16900	20230717	-30.71	8260	20231031	41.77	11990	-2.34	20240405	9230	26.87	20240206	16900	-30.71	20230717	8260	41.77	20231031	2.04	N	159010	500	66 억		49062	N	N	0	N	00	N
131	20240405	150738	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11710	-150	5	-1.26	779262540	66108	44.20	11900	11990	11610	15410	8310	11860	11787.72	0.37	0	-5051	12253	12056	11743	11546	11233	12155	11645	67	3550	500	8530	10	1	13334739	1561	43.69	2.63	12	0.50	268.00	4460.00	16900	20230717	-30.71	8260	20231031	41.77	11990	-2.34	20240405	9230	26.87	20240206	16900	-30.71	20230717	8260	41.77	20231031	2.04	N	159010	500	66 억		49062	N	N	0	N	00	N
132	20240405	140737	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11800	-60	5	-0.51	715194380	60655	40.56	11900	11990	11610	15410	8310	11860	11791.19	0.37	0	-4392	12253	12056	11743	11546	11233	12155	11645	67	3550	500	8530	10	1	13334739	1573	44.03	2.65	12	0.45	268.00	4460.00	16900	20230717	-30.18	8260	20231031	42.86	11990	-1.58	20240405	9230	27.84	20240206	16900	-30.18	20230717	8260	42.86	20231031	2.04	N	159010	500	66 억		49062	N	N	0	N	00	N
133	20240405	130736	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11790	-70	5	-0.59	677120970	57424	38.40	11900	11990	11610	15410	8310	11860	11791.60	0.37	0	-4266	12253	12056	11743	11546	11233	12155	11645	67	3550	500	8530	10	1	13334739	1572	43.99	2.64	12	0.43	268.00	4460.00	16900	20230717	-30.24	8260	20231031	42.74	11990	-1.67	20240405	9230	27.74	20240206	16900	-30.24	20230717	8260	42.74	20231031	2.04	N	159010	500	66 억		49062	N	N	0	N	00	N
134	20240405	120736	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11780	-80	5	-0.67	624697980	52974	35.42	11900	11990	11610	15410	8310	11860	11792.54	0.37	0	-4312	12253	12056	11743	11546	11233	12155	11645	67	3550	500	8530	10	1	13334739	1571	43.96	2.64	12	0.40	268.00	4460.00	16900	20230717	-30.30	8260	20231031	42.62	11990	-1.75	20240405	9230	27.63	20240206	16900	-30.30	20230717	8260	42.62	20231031	2.04	N	159010	500	66 억		49062	N	N	0	N	00	N
135	20240405	110742	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11620	-240	5	-2.02	602324800	51062	34.14	11900	11990	11610	15410	8310	11860	11795.95	0.37	0	-4727	12253	12056	11743	11546	11233	12155	11645	67	3550	500	8530	10	1	13334739	1549	43.36	2.61	12	0.38	268.00	4460.00	16900	20230717	-31.24	8260	20231031	40.68	11990	-3.09	20240405	9230	25.89	20240206	16900	-31.24	20230717	8260	40.68	20231031	2.04	N	159010	500	66 억		49062	N	N	0	N	00	N
136	20240405	100638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11720	-140	5	-1.18	470067980	39735	26.57	11900	11990	11690	15410	8310	11860	11830.07	0.37	0	-1515	12253	12056	11743	11546	11233	12155	11645	67	3550	500	8530	10	1	13334739	1563	43.73	2.63	12	0.30	268.00	4460.00	16900	20230717	-30.65	8260	20231031	41.89	11990	-2.25	20240405	9230	26.98	20240206	16900	-30.65	20230717	8260	41.89	20231031	2.04	N	159010	500	66 억		49062	N	N	0	N	00	N
137	20240405	090729	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11860	0	3	0.00	125176960	10533	7.04	11900	11990	11700	15410	8310	11860	11884.26	0.37	0	-2284	12253	12056	11743	11546	11233	12155	11645	67	3550	500	8530	10	1	13334739	1582	44.25	2.66	12	0.08	268.00	4460.00	16900	20230717	-29.82	8260	20231031	43.58	11990	-1.08	20240405	9230	28.49	20240206	16900	-29.82	20230717	8260	43.58	20231031	2.04	N	159010	500	66 억		49062	N	N	0	N	00	N
138	20240404	160727	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11860	420	2	3.67	1750317740	148809	156.33	11460	11940	11430	14870	8010	11440	11762.18	0.45	0	-11301	11953	11696	11333	11076	10713	11825	11205	67	3430	500	8230	10	1	13334739	1582	44.25	2.66	12	1.12	268.00	4460.00	16900	20230717	-29.82	8260	20231031	43.58	11940	-0.67	20240404	9230	28.49	20240206	16900	-29.82	20230717	8260	43.58	20231031	1.99	N	159010	500	66 억		60382	N	N	0	N	00	N
139	20240404	150725	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11890	450	2	3.93	1702463750	144769	152.09	11460	11940	11430	14870	8010	11440	11759.86	0.45	0	-11442	11953	11696	11333	11076	10713	11825	11205	67	3430	500	8230	10	1	13334739	1586	44.37	2.67	12	1.09	268.00	4460.00	16900	20230717	-29.64	8260	20231031	43.95	11940	-0.42	20240404	9230	28.82	20240206	16900	-29.64	20230717	8260	43.95	20231031	1.99	N	159010	500	66 억		60382	N	N	0	N	00	N
140	20240404	140728	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11890	450	2	3.93	1348836830	115063	120.88	11460	11930	11430	14870	8010	11440	11722.59	0.45	0	-9350	11953	11696	11333	11076	10713	11825	11205	67	3430	500	8230	10	1	13334739	1586	44.37	2.67	12	0.86	268.00	4460.00	16900	20230717	-29.64	8260	20231031	43.95	11930	-0.34	20240404	9230	28.82	20240206	16900	-29.64	20230717	8260	43.95	20231031	1.99	N	159010	500	66 억		60382	N	N	0	N	00	N
141	20240404	130720	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11800	360	2	3.15	1054584120	90269	94.83	11460	11860	11430	14870	8010	11440	11682.68	0.45	0	-4507	11953	11696	11333	11076	10713	11825	11205	67	3430	500	8230	10	1	13334739	1573	44.03	2.65	12	0.68	268.00	4460.00	16900	20230717	-30.18	8260	20231031	42.86	11860	-0.51	20240404	9230	27.84	20240206	16900	-30.18	20230717	8260	42.86	20231031	1.99	N	159010	500	66 억		60382	N	N	0	N	00	N
142	20240404	120726	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11680	240	2	2.10	906943700	77658	81.58	11460	11860	11430	14870	8010	11440	11678.69	0.45	0	-2016	11953	11696	11333	11076	10713	11825	11205	67	3430	500	8230	10	1	13334739	1557	43.58	2.62	12	0.58	268.00	4460.00	16900	20230717	-30.89	8260	20231031	41.40	11860	-1.52	20240404	9230	26.54	20240206	16900	-30.89	20230717	8260	41.40	20231031	1.99	N	159010	500	66 억		60382	N	N	0	N	00	N
143	20240404	110727	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11600	160	2	1.40	588861720	50622	53.18	11460	11780	11430	14870	8010	11440	11632.53	0.45	0	-5634	11953	11696	11333	11076	10713	11825	11205	67	3430	500	8230	10	1	13334739	1547	43.28	2.60	12	0.38	268.00	4460.00	16900	20230717	-31.36	8260	20231031	40.44	11780	-1.53	20240404	9230	25.68	20240206	16900	-31.36	20230717	8260	40.44	20231031	1.99	N	159010	500	66 억		60382	N	N	0	N	00	N
144	20240404	100727	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11680	240	2	2.10	420474970	36151	37.98	11460	11780	11430	14870	8010	11440	11631.07	0.45	0	1024	11953	11696	11333	11076	10713	11825	11205	67	3430	500	8230	10	1	13334739	1557	43.58	2.62	12	0.27	268.00	4460.00	16900	20230717	-30.89	8260	20231031	41.40	11780	-0.85	20240404	9230	26.54	20240206	16900	-30.89	20230717	8260	41.40	20231031	1.99	N	159010	500	66 억		60382	N	N	0	N	00	N
145	20240404	090726	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11450	10	2	0.09	42107270	3682	3.87	11460	11460	11430	14870	8010	11440	11435.98	0.45	0	-3022	11953	11696	11333	11076	10713	11825	11205	67	3430	500	8230	10	1	13334739	1527	42.72	2.57	12	0.03	268.00	4460.00	16900	20230717	-32.25	8260	20231031	38.62	11680	-1.97	20240401	9230	24.05	20240206	16900	-32.25	20230717	8260	38.62	20231031	1.99	N	159010	500	66 억		60382	N	N	0	N	00	N
146	20240403	160725	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11440	190	2	1.69	1085753750	95168	131.76	11170	11590	10970	14620	7880	11250	11408.81	0.36	0	11232	11570	11410	11280	11120	10990	11345	11055	67	3370	500	8100	10	1	13334739	1525	42.69	2.57	12	0.71	268.00	4460.00	16900	20230717	-32.31	8260	20231031	38.50	11680	-2.05	20240401	9230	23.94	20240206	16900	-32.31	20230717	8260	38.50	20231031	1.97	N	159010	500	66 억		47433	N	N	0	N	00	N
147	20240403	150724	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11400	150	2	1.33	1048870960	91933	127.28	11170	11590	10970	14620	7880	11250	11409.08	0.36	0	9378	11570	11410	11280	11120	10990	11345	11055	67	3370	500	8100	10	1	13334739	1520	42.54	2.56	12	0.69	268.00	4460.00	16900	20230717	-32.54	8260	20231031	38.01	11680	-2.40	20240401	9230	23.51	20240206	16900	-32.54	20230717	8260	38.01	20231031	1.97	N	159010	500	66 억		47433	N	N	0	N	00	N
148	20240403	140718	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11590	340	2	3.02	913492570	80151	110.97	11170	11590	10970	14620	7880	11250	11397.15	0.36	0	16066	11570	11410	11280	11120	10990	11345	11055	67	3370	500	8100	10	1	13334739	1545	43.25	2.60	12	0.60	268.00	4460.00	16900	20230717	-31.42	8260	20231031	40.31	11680	-0.77	20240401	9230	25.57	20240206	16900	-31.42	20230717	8260	40.31	20231031	1.97	N	159010	500	66 억		47433	N	N	0	N	00	N
149	20240403	130718	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11460	210	2	1.87	652838660	57527	79.65	11170	11520	10970	14620	7880	11250	11348.39	0.36	0	7631	11570	11410	11280	11120	10990	11345	11055	67	3370	500	8100	10	1	13334739	1528	42.76	2.57	12	0.43	268.00	4460.00	16900	20230717	-32.19	8260	20231031	38.74	11680	-1.88	20240401	9230	24.16	20240206	16900	-32.19	20230717	8260	38.74	20231031	1.97	N	159010	500	66 억		47433	N	N	0	N	00	N
150	20240403	120717	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11340	90	2	0.80	588028490	51838	71.77	11170	11520	10970	14620	7880	11250	11343.58	0.36	0	7016	11570	11410	11280	11120	10990	11345	11055	67	3370	500	8100	10	1	13334739	1512	42.31	2.54	12	0.39	268.00	4460.00	16900	20230717	-32.90	8260	20231031	37.29	11680	-2.91	20240401	9230	22.86	20240206	16900	-32.90	20230717	8260	37.29	20231031	1.97	N	159010	500	66 억		47433	N	N	0	N	00	N
151	20240403	110721	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11280	30	2	0.27	552510360	48684	67.40	11170	11520	10970	14620	7880	11250	11348.91	0.36	0	7100	11570	11410	11280	11120	10990	11345	11055	67	3370	500	8100	10	1	13334739	1504	42.09	2.53	12	0.37	268.00	4460.00	16900	20230717	-33.25	8260	20231031	36.56	11680	-3.42	20240401	9230	22.21	20240206	16900	-33.25	20230717	8260	36.56	20231031	1.97	N	159010	500	66 억		47433	N	N	0	N	00	N
152	20240403	100720	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11260	10	2	0.09	526677740	46388	64.23	11170	11520	10970	14620	7880	11250	11353.75	0.36	0	7952	11570	11410	11280	11120	10990	11345	11055	67	3370	500	8100	10	1	13334739	1501	42.01	2.52	12	0.35	268.00	4460.00	16900	20230717	-33.37	8260	20231031	36.32	11680	-3.60	20240401	9230	21.99	20240206	16900	-33.37	20230717	8260	36.32	20231031	1.97	N	159010	500	66 억		47433	N	N	0	N	00	N
153	20240403	090721	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10990	-260	5	-2.31	30322210	2750	3.81	11170	11170	10970	14620	7880	11250	11026.26	0.36	0	-1464	11570	11410	11280	11120	10990	11345	11055	67	3370	500	8100	10	1	13334739	1465	41.01	2.46	12	0.02	268.00	4460.00	16900	20230717	-34.97	8260	20231031	33.05	11680	-5.91	20240401	9230	19.07	20240206	16900	-34.97	20230717	8260	33.05	20231031	1.97	N	159010	500	66 억		47433	N	N	0	N	00	N
154	20240402	160710	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11250	40	2	0.36	810622260	72070	56.74	11350	11440	11150	14570	7850	11210	11247.71	0.35	0	1693	11943	11576	11313	10946	10683	11445	10815	67	3360	500	8070	10	1	13334739	1500	41.98	2.52	12	0.54	268.00	4460.00	16900	20230717	-33.43	8260	20231031	36.20	11680	-3.68	20240401	9230	21.89	20240206	16900	-33.43	20230717	8260	36.20	20231031	1.93	N	159010	500	66 억		47117	N	N	0	N	00	N
155	20240402	150716	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11200	-10	5	-0.09	786205690	69892	55.03	11350	11440	11150	14570	7850	11210	11248.87	0.35	0	606	11943	11576	11313	10946	10683	11445	10815	67	3360	500	8070	10	1	13334739	1493	41.79	2.51	12	0.52	268.00	4460.00	16900	20230717	-33.73	8260	20231031	35.59	11680	-4.11	20240401	9230	21.34	20240206	16900	-33.73	20230717	8260	35.59	20231031	1.93	N	159010	500	66 억		47117	N	N	0	N	00	N
156	20240402	140720	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11200	-10	5	-0.09	623167680	55328	43.56	11350	11440	11170	14570	7850	11210	11263.15	0.35	0	2727	11943	11576	11313	10946	10683	11445	10815	67	3360	500	8070	10	1	13334739	1493	41.79	2.51	12	0.41	268.00	4460.00	16900	20230717	-33.73	8260	20231031	35.59	11680	-4.11	20240401	9230	21.34	20240206	16900	-33.73	20230717	8260	35.59	20231031	1.93	N	159010	500	66 억		47117	N	N	0	N	00	N
157	20240402	130709	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11260	50	2	0.45	487642600	43325	34.11	11350	11440	11170	14570	7850	11210	11255.46	0.35	0	717	11943	11576	11313	10946	10683	11445	10815	67	3360	500	8070	10	1	13334739	1501	42.01	2.52	12	0.32	268.00	4460.00	16900	20230717	-33.37	8260	20231031	36.32	11680	-3.60	20240401	9230	21.99	20240206	16900	-33.37	20230717	8260	36.32	20231031	1.93	N	159010	500	66 억		47117	N	N	0	N	00	N
158	20240402	120705	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11210	0	3	0.00	425465190	37780	29.75	11350	11440	11170	14570	7850	11210	11261.65	0.35	0	-1041	11943	11576	11313	10946	10683	11445	10815	67	3360	500	8070	10	1	13334739	1495	41.83	2.51	12	0.28	268.00	4460.00	16900	20230717	-33.67	8260	20231031	35.71	11680	-4.02	20240401	9230	21.45	20240206	16900	-33.67	20230717	8260	35.71	20231031	1.93	N	159010	500	66 억		47117	N	N	0	N	00	N
159	20240402	110710	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11200	-10	5	-0.09	318307620	28228	22.23	11350	11440	11180	14570	7850	11210	11276.31	0.35	0	-5973	11943	11576	11313	10946	10683	11445	10815	67	3360	500	8070	10	1	13334739	1493	41.79	2.51	12	0.21	268.00	4460.00	16900	20230717	-33.73	8260	20231031	35.59	11680	-4.11	20240401	9230	21.34	20240206	16900	-33.73	20230717	8260	35.59	20231031	1.93	N	159010	500	66 억		47117	N	N	0	N	00	N
160	20240402	100711	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11300	90	2	0.80	191755350	16947	13.34	11350	11440	11180	14570	7850	11210	11315.00	0.35	0	-3254	11943	11576	11313	10946	10683	11445	10815	67	3360	500	8070	10	1	13334739	1507	42.16	2.53	12	0.13	268.00	4460.00	16900	20230717	-33.14	8260	20231031	36.80	11680	-3.25	20240401	9230	22.43	20240206	16900	-33.14	20230717	8260	36.80	20231031	1.93	N	159010	500	66 억		47117	N	N	0	N	00	N
161	20240402	090711	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11370	160	2	1.43	47035850	4139	3.26	11350	11440	11260	14570	7850	11210	11364.06	0.35	0	-1959	11943	11576	11313	10946	10683	11445	10815	67	3360	500	8070	10	1	13334739	1516	42.43	2.55	12	0.03	268.00	4460.00	16900	20230717	-32.72	8260	20231031	37.65	11680	-2.65	20240401	9230	23.19	20240206	16900	-32.72	20230717	8260	37.65	20231031	1.93	N	159010	500	66 억		47117	N	N	0	N	00	N
162	20240401	160708	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11210	20	2	0.18	1433003590	127006	249.91	11330	11680	11050	14540	7840	11190	11282.96	0.28	0	9840	11503	11346	11203	11046	10903	11275	10975	67	3350	500	8050	10	1	13334739	1495	41.83	2.51	12	0.95	268.00	4460.00	16900	20230717	-33.67	8260	20231031	35.71	11680	-4.02	20240401	9230	21.45	20240206	16900	-33.67	20230717	8260	35.71	20231031	1.94	N	159010	500	66 억		37080	N	N	0	N	00	N
163	20240401	150710	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11130	-60	5	-0.54	1402885990	124312	244.61	11330	11680	11050	14540	7840	11190	11285.20	0.28	0	10851	11503	11346	11203	11046	10903	11275	10975	67	3350	500	8050	10	1	13334739	1484	41.53	2.50	12	0.93	268.00	4460.00	16900	20230717	-34.14	8260	20231031	34.75	11680	-4.71	20240401	9230	20.59	20240206	16900	-34.14	20230717	8260	34.75	20231031	1.94	N	159010	500	66 억		37080	N	N	0	N	00	N
164	20240401	140705	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11110	-80	5	-0.71	1347886050	119357	234.86	11330	11680	11050	14540	7840	11190	11292.89	0.28	0	9646	11503	11346	11203	11046	10903	11275	10975	67	3350	500	8050	10	1	13334739	1481	41.46	2.49	12	0.90	268.00	4460.00	16900	20230717	-34.26	8260	20231031	34.50	11680	-4.88	20240401	9230	20.37	20240206	16900	-34.26	20230717	8260	34.50	20231031	1.94	N	159010	500	66 억		37080	N	N	0	N	00	N
165	20240401	130702	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11130	-60	5	-0.54	1245977830	110171	216.79	11330	11680	11050	14540	7840	11190	11309.49	0.28	0	8047	11503	11346	11203	11046	10903	11275	10975	67	3350	500	8050	10	1	13334739	1484	41.53	2.50	12	0.83	268.00	4460.00	16900	20230717	-34.14	8260	20231031	34.75	11680	-4.71	20240401	9230	20.59	20240206	16900	-34.14	20230717	8260	34.75	20231031	1.94	N	159010	500	66 억		37080	N	N	0	N	00	N
166	20240401	120709	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11110	-80	5	-0.71	1168855080	103226	203.12	11330	11680	11050	14540	7840	11190	11323.26	0.28	0	8234	11503	11346	11203	11046	10903	11275	10975	67	3350	500	8050	10	1	13334739	1481	41.46	2.49	12	0.77	268.00	4460.00	16900	20230717	-34.26	8260	20231031	34.50	11680	-4.88	20240401	9230	20.37	20240206	16900	-34.26	20230717	8260	34.50	20231031	1.94	N	159010	500	66 억		37080	N	N	0	N	00	N
167	20240401	110708	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11090	-100	5	-0.89	1064479450	93830	184.63	11330	11680	11050	14540	7840	11190	11344.77	0.28	0	7105	11503	11346	11203	11046	10903	11275	10975	67	3350	500	8050	10	1	13334739	1479	41.38	2.49	12	0.70	268.00	4460.00	16900	20230717	-34.38	8260	20231031	34.26	11680	-5.05	20240401	9230	20.15	20240206	16900	-34.38	20230717	8260	34.26	20231031	1.94	N	159010	500	66 억		37080	N	N	0	N	00	N
168	20240401	100705	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11350	160	2	1.43	644976850	56346	110.87	11330	11680	11320	14540	7840	11190	11446.72	0.28	0	4497	11503	11346	11203	11046	10903	11275	10975	67	3350	500	8050	10	1	13334739	1513	42.35	2.54	12	0.42	268.00	4460.00	16900	20230717	-32.84	8260	20231031	37.41	11680	-2.83	20240401	9230	22.97	20240206	16900	-32.84	20230717	8260	37.41	20231031	1.94	N	159010	500	66 억		37080	N	N	0	N	00	N
169	20240401	090705	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11430	240	2	2.14	123569460	10829	21.31	11330	11490	11320	14540	7840	11190	11410.98	0.28	0	568	11503	11346	11203	11046	10903	11275	10975	67	3350	500	8050	10	1	13334739	1524	42.65	2.56	12	0.08	268.00	4460.00	16900	20230717	-32.37	8260	20231031	38.38	11640	-1.80	20240328	9230	23.84	20240206	16900	-32.37	20230717	8260	38.38	20231031	1.94	N	159010	500	66 억		37080	N	N	0	N	00	N