KissMeData/317850/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	161204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8870	50	2	0.57	702830630	79752	44.45	8780	8890	8720	11460	6180	8820	8812.48	0.79	0	5252	9266	9042	8716	8492	8166	9155	8605	42	2640	500	5640	10	1	8324420	738	-305.86	1.59	12	0.96	-29.00	5568.00	18260	20230522	-51.42	8250	20240126	7.52	10900	-18.62	20240315	8250	7.52	20240126	18260	-51.42	20230522	8250	7.52	20240126	6.83	N	317850	500	41 억		66091	N	N	0	N	00	N
3	20240430	151215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8880	60	2	0.68	666451010	75643	42.16	8780	8890	8720	11460	6180	8820	8810.48	0.79	0	5117	9266	9042	8716	8492	8166	9155	8605	42	2640	500	5640	10	1	8324420	739	-306.21	1.59	12	0.91	-29.00	5568.00	18260	20230522	-51.37	8250	20240126	7.64	10900	-18.53	20240315	8250	7.64	20240126	18260	-51.37	20230522	8250	7.64	20240126	6.83	N	317850	500	41 억		66091	N	N	0	N	00	N
4	20240430	141222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8860	40	2	0.45	559206070	63509	35.39	8780	8890	8720	11460	6180	8820	8805.15	0.79	0	940	9266	9042	8716	8492	8166	9155	8605	42	2640	500	5640	10	1	8324420	738	-305.52	1.59	12	0.76	-29.00	5568.00	18260	20230522	-51.48	8250	20240126	7.39	10900	-18.72	20240315	8250	7.39	20240126	18260	-51.48	20230522	8250	7.39	20240126	6.83	N	317850	500	41 억		66091	N	N	0	N	00	N
5	20240430	131217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8820	0	3	0.00	517255450	58770	32.75	8780	8890	8720	11460	6180	8820	8801.35	0.79	0	1269	9266	9042	8716	8492	8166	9155	8605	42	2640	500	5640	10	1	8324420	734	-304.14	1.58	12	0.71	-29.00	5568.00	18260	20230522	-51.70	8250	20240126	6.91	10900	-19.08	20240315	8250	6.91	20240126	18260	-51.70	20230522	8250	6.91	20240126	6.83	N	317850	500	41 억		66091	N	N	0	N	00	N
6	20240430	121214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8780	-40	5	-0.45	396851890	45128	25.15	8780	8870	8720	11460	6180	8820	8793.92	0.79	0	-829	9266	9042	8716	8492	8166	9155	8605	42	2640	500	5640	10	1	8324420	731	-302.76	1.58	12	0.54	-29.00	5568.00	18260	20230522	-51.92	8250	20240126	6.42	10900	-19.45	20240315	8250	6.42	20240126	18260	-51.92	20230522	8250	6.42	20240126	6.83	N	317850	500	41 억		66091	N	N	0	N	00	N
7	20240430	111208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8770	-50	5	-0.57	329639190	37461	20.88	8780	8870	8720	11460	6180	8820	8799.53	0.79	0	-863	9266	9042	8716	8492	8166	9155	8605	42	2640	500	5640	10	1	8324420	730	-302.41	1.58	12	0.45	-29.00	5568.00	18260	20230522	-51.97	8250	20240126	6.30	10900	-19.54	20240315	8250	6.30	20240126	18260	-51.97	20230522	8250	6.30	20240126	6.83	N	317850	500	41 억		66091	N	N	0	N	00	N
8	20240430	101210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8780	-40	5	-0.45	255841370	29048	16.19	8780	8870	8720	11460	6180	8820	8807.54	0.79	0	-2032	9266	9042	8716	8492	8166	9155	8605	42	2640	500	5640	10	1	8324420	731	-302.76	1.58	12	0.35	-29.00	5568.00	18260	20230522	-51.92	8250	20240126	6.42	10900	-19.45	20240315	8250	6.42	20240126	18260	-51.92	20230522	8250	6.42	20240126	6.83	N	317850	500	41 억		66091	N	N	0	N	00	N
9	20240430	091220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8780	-40	5	-0.45	74388650	8453	4.71	8780	8870	8720	11460	6180	8820	8800.27	0.79	0	-4212	9266	9042	8716	8492	8166	9155	8605	42	2640	500	5640	10	1	8324420	731	-302.76	1.58	12	0.10	-29.00	5568.00	18260	20230522	-51.92	8250	20240126	6.42	10900	-19.45	20240315	8250	6.42	20240126	18260	-51.92	20230522	8250	6.42	20240126	6.83	N	317850	500	41 억		66091	N	N	0	N	00	N
10	20240429	161159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8820	400	2	4.75	1571565550	179320	469.41	8420	8940	8390	10940	5900	8420	8764.02	0.45	0	27923	8573	8496	8423	8346	8273	8460	8310	42	2520	500	5380	10	1	8324420	734	-304.14	1.58	12	2.15	-29.00	5568.00	18260	20230522	-51.70	8250	20240126	6.91	10900	-19.08	20240315	8250	6.91	20240126	18260	-51.70	20230522	8250	6.91	20240126	6.75	N	317850	500	41 억		37796	N	N	0	N	00	N
11	20240429	151210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8760	340	2	4.04	1546283760	176447	461.89	8420	8940	8390	10940	5900	8420	8763.45	0.45	0	28591	8573	8496	8423	8346	8273	8460	8310	42	2520	500	5380	10	1	8324420	729	-302.07	1.57	12	2.12	-29.00	5568.00	18260	20230522	-52.03	8250	20240126	6.18	10900	-19.63	20240315	8250	6.18	20240126	18260	-52.03	20230522	8250	6.18	20240126	6.75	N	317850	500	41 억		37796	N	N	0	N	00	N
12	20240429	141124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8760	340	2	4.04	1481095950	169001	442.40	8420	8940	8390	10940	5900	8420	8763.83	0.45	0	26927	8573	8496	8423	8346	8273	8460	8310	42	2520	500	5380	10	1	8324420	729	-302.07	1.57	12	2.03	-29.00	5568.00	18260	20230522	-52.03	8250	20240126	6.18	10900	-19.63	20240315	8250	6.18	20240126	18260	-52.03	20230522	8250	6.18	20240126	6.75	N	317850	500	41 억		37796	N	N	0	N	00	N
13	20240429	131208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8800	380	2	4.51	1426519240	162777	426.11	8420	8940	8390	10940	5900	8420	8763.64	0.45	0	26015	8573	8496	8423	8346	8273	8460	8310	42	2520	500	5380	10	1	8324420	733	-303.45	1.58	12	1.96	-29.00	5568.00	18260	20230522	-51.81	8250	20240126	6.67	10900	-19.27	20240315	8250	6.67	20240126	18260	-51.81	20230522	8250	6.67	20240126	6.75	N	317850	500	41 억		37796	N	N	0	N	00	N
14	20240429	121207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8740	320	2	3.80	1337227310	152609	399.49	8420	8940	8390	10940	5900	8420	8762.44	0.45	0	25079	8573	8496	8423	8346	8273	8460	8310	42	2520	500	5380	10	1	8324420	728	-301.38	1.57	12	1.83	-29.00	5568.00	18260	20230522	-52.14	8250	20240126	5.94	10900	-19.82	20240315	8250	5.94	20240126	18260	-52.14	20230522	8250	5.94	20240126	6.75	N	317850	500	41 억		37796	N	N	0	N	00	N
15	20240429	111143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8740	320	2	3.80	1269092560	144828	379.12	8420	8940	8390	10940	5900	8420	8762.76	0.45	0	21774	8573	8496	8423	8346	8273	8460	8310	42	2520	500	5380	10	1	8324420	728	-301.38	1.57	12	1.74	-29.00	5568.00	18260	20230522	-52.14	8250	20240126	5.94	10900	-19.82	20240315	8250	5.94	20240126	18260	-52.14	20230522	8250	5.94	20240126	6.75	N	317850	500	41 억		37796	N	N	0	N	00	N
16	20240429	101207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8810	390	2	4.63	1100352700	125557	328.67	8420	8940	8390	10940	5900	8420	8763.77	0.45	0	13203	8573	8496	8423	8346	8273	8460	8310	42	2520	500	5380	10	1	8324420	733	-303.79	1.58	12	1.51	-29.00	5568.00	18260	20230522	-51.75	8250	20240126	6.79	10900	-19.17	20240315	8250	6.79	20240126	18260	-51.75	20230522	8250	6.79	20240126	6.75	N	317850	500	41 억		37796	N	N	0	N	00	N
17	20240429	091208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8540	120	2	1.43	40198520	4741	12.41	8420	8550	8390	10940	5900	8420	8478.91	0.45	0	1268	8573	8496	8423	8346	8273	8460	8310	42	2520	500	5380	10	1	8324420	711	-294.48	1.53	12	0.06	-29.00	5568.00	18260	20230522	-53.23	8250	20240126	3.52	10900	-21.65	20240315	8250	3.52	20240126	18260	-53.23	20230522	8250	3.52	20240126	6.75	N	317850	500	41 억		37796	N	N	0	N	00	N
18	20240426	161202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8420	0	3	0.00	319674160	38150	132.75	8470	8500	8350	10940	5900	8420	8379.30	0.49	0	-2861	8600	8510	8430	8340	8260	8470	8300	42	2520	500	5380	10	1	8324420	701	-290.34	1.51	12	0.46	-29.00	5568.00	18260	20230522	-53.89	8250	20240126	2.06	10900	-22.75	20240315	8250	2.06	20240126	18260	-53.89	20230522	8250	2.06	20240126	6.77	N	317850	500	41 억		40658	N	N	0	N	00	N
19	20240426	151204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8370	-50	5	-0.59	295478010	35264	122.70	8470	8500	8350	10940	5900	8420	8378.92	0.49	0	-3240	8600	8510	8430	8340	8260	8470	8300	42	2520	500	5380	10	1	8324420	697	-288.62	1.50	12	0.42	-29.00	5568.00	18260	20230522	-54.16	8250	20240126	1.45	10900	-23.21	20240315	8250	1.45	20240126	18260	-54.16	20230522	8250	1.45	20240126	6.77	N	317850	500	41 억		40658	N	N	0	N	00	N
20	20240426	141202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8390	-30	5	-0.36	273208470	32604	113.45	8470	8500	8350	10940	5900	8420	8379.49	0.49	0	-2534	8600	8510	8430	8340	8260	8470	8300	42	2520	500	5380	10	1	8324420	698	-289.31	1.51	12	0.39	-29.00	5568.00	18260	20230522	-54.05	8250	20240126	1.70	10900	-23.03	20240315	8250	1.70	20240126	18260	-54.05	20230522	8250	1.70	20240126	6.77	N	317850	500	41 억		40658	N	N	0	N	00	N
21	20240426	131203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8400	-20	5	-0.24	255793240	30523	106.21	8470	8500	8350	10940	5900	8420	8380.23	0.49	0	-1823	8600	8510	8430	8340	8260	8470	8300	42	2520	500	5380	10	1	8324420	699	-289.66	1.51	12	0.37	-29.00	5568.00	18260	20230522	-54.00	8250	20240126	1.82	10900	-22.94	20240315	8250	1.82	20240126	18260	-54.00	20230522	8250	1.82	20240126	6.77	N	317850	500	41 억		40658	N	N	0	N	00	N
22	20240426	121200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8410	-10	5	-0.12	135128470	16107	56.05	8470	8500	8350	10940	5900	8420	8389.26	0.49	0	199	8600	8510	8430	8340	8260	8470	8300	42	2520	500	5380	10	1	8324420	700	-290.00	1.51	12	0.19	-29.00	5568.00	18260	20230522	-53.94	8250	20240126	1.94	10900	-22.84	20240315	8250	1.94	20240126	18260	-53.94	20230522	8250	1.94	20240126	6.77	N	317850	500	41 억		40658	N	N	0	N	00	N
23	20240426	111155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8420	0	3	0.00	116538710	13893	48.34	8470	8500	8350	10940	5900	8420	8388.10	0.49	0	839	8600	8510	8430	8340	8260	8470	8300	42	2520	500	5380	10	1	8324420	701	-290.34	1.51	12	0.17	-29.00	5568.00	18260	20230522	-53.89	8250	20240126	2.06	10900	-22.75	20240315	8250	2.06	20240126	18260	-53.89	20230522	8250	2.06	20240126	6.77	N	317850	500	41 억		40658	N	N	0	N	00	N
24	20240426	101200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8410	-10	5	-0.12	95132030	11338	39.45	8470	8500	8350	10940	5900	8420	8390.31	0.49	0	962	8600	8510	8430	8340	8260	8470	8300	42	2520	500	5380	10	1	8324420	700	-290.00	1.51	12	0.14	-29.00	5568.00	18260	20230522	-53.94	8250	20240126	1.94	10900	-22.84	20240315	8250	1.94	20240126	18260	-53.94	20230522	8250	1.94	20240126	6.77	N	317850	500	41 억		40658	N	N	0	N	00	N
25	20240426	091204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8490	70	2	0.83	3266790	386	1.34	8470	8500	8470	10940	5900	8420	8476.13	0.49	0	-127	8600	8510	8430	8340	8260	8470	8300	42	2520	500	5380	10	1	8324420	707	-292.76	1.52	12	0.00	-29.00	5568.00	18260	20230522	-53.50	8250	20240126	2.91	10900	-22.11	20240315	8250	2.91	20240126	18260	-53.50	20230522	8250	2.91	20240126	6.77	N	317850	500	41 억		40658	N	N	0	N	00	N
26	20240425	161154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8420	-70	5	-0.82	239358000	28371	46.60	8450	8520	8350	11030	5950	8490	8436.45	0.54	0	-4418	9143	8816	8563	8236	7983	8980	8400	42	2540	500	5430	10	1	8324420	701	-290.34	1.51	12	0.34	-29.00	5568.00	18260	20230522	-53.89	8250	20240126	2.06	10900	-22.75	20240315	8250	2.06	20240126	18260	-53.89	20230522	8250	2.06	20240126	6.78	N	317850	500	41 억		45077	N	N	0	N	00	N
27	20240425	151159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8410	-80	5	-0.94	217803880	25802	42.38	8450	8520	8370	11030	5950	8490	8441.03	0.54	0	-3703	9143	8816	8563	8236	7983	8980	8400	42	2540	500	5430	10	1	8324420	700	-290.00	1.51	12	0.31	-29.00	5568.00	18260	20230522	-53.94	8250	20240126	1.94	10900	-22.84	20240315	8250	1.94	20240126	18260	-53.94	20230522	8250	1.94	20240126	6.78	N	317850	500	41 억		45077	N	N	0	N	00	N
28	20240425	141156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8410	-80	5	-0.94	184124600	21785	35.78	8450	8520	8390	11030	5950	8490	8451.59	0.54	0	-1327	9143	8816	8563	8236	7983	8980	8400	42	2540	500	5430	10	1	8324420	700	-290.00	1.51	12	0.26	-29.00	5568.00	18260	20230522	-53.94	8250	20240126	1.94	10900	-22.84	20240315	8250	1.94	20240126	18260	-53.94	20230522	8250	1.94	20240126	6.78	N	317850	500	41 억		45077	N	N	0	N	00	N
29	20240425	131156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8450	-40	5	-0.47	171282590	20257	33.27	8450	8520	8400	11030	5950	8490	8455.18	0.54	0	-1066	9143	8816	8563	8236	7983	8980	8400	42	2540	500	5430	10	1	8324420	703	-291.38	1.52	12	0.24	-29.00	5568.00	18260	20230522	-53.72	8250	20240126	2.42	10900	-22.48	20240315	8250	2.42	20240126	18260	-53.72	20230522	8250	2.42	20240126	6.78	N	317850	500	41 억		45077	N	N	0	N	00	N
30	20240425	121153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8430	-60	5	-0.71	132566480	15664	25.73	8450	8520	8430	11030	5950	8490	8462.83	0.54	0	-332	9143	8816	8563	8236	7983	8980	8400	42	2540	500	5430	10	1	8324420	702	-290.69	1.51	12	0.19	-29.00	5568.00	18260	20230522	-53.83	8250	20240126	2.18	10900	-22.66	20240315	8250	2.18	20240126	18260	-53.83	20230522	8250	2.18	20240126	6.78	N	317850	500	41 억		45077	N	N	0	N	00	N
31	20240425	111155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8470	-20	5	-0.24	104882160	12385	20.34	8450	8520	8440	11030	5950	8490	8468.18	0.54	0	-86	9143	8816	8563	8236	7983	8980	8400	42	2540	500	5430	10	1	8324420	705	-292.07	1.52	12	0.15	-29.00	5568.00	18260	20230522	-53.61	8250	20240126	2.67	10900	-22.29	20240315	8250	2.67	20240126	18260	-53.61	20230522	8250	2.67	20240126	6.78	N	317850	500	41 억		45077	N	N	0	N	00	N
32	20240425	101155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8500	10	2	0.12	52312730	6170	10.13	8450	8520	8450	11030	5950	8490	8478.23	0.54	0	2149	9143	8816	8563	8236	7983	8980	8400	42	2540	500	5430	10	1	8324420	708	-293.10	1.53	12	0.07	-29.00	5568.00	18260	20230522	-53.45	8250	20240126	3.03	10900	-22.02	20240315	8250	3.03	20240126	18260	-53.45	20230522	8250	3.03	20240126	6.78	N	317850	500	41 억		45077	N	N	0	N	00	N
33	20240425	091159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8490	0	3	0.00	11924650	1409	2.31	8450	8490	8450	11030	5950	8490	8459.43	0.54	0	656	9143	8816	8563	8236	7983	8980	8400	42	2540	500	5430	10	1	8324420	707	-292.76	1.52	12	0.02	-29.00	5568.00	18260	20230522	-53.50	8250	20240126	2.91	10900	-22.11	20240315	8250	2.91	20240126	18260	-53.50	20230522	8250	2.91	20240126	6.78	N	317850	500	41 억		45077	N	N	0	N	00	N
34	20240424	161136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8490	160	2	1.92	516880760	60593	109.16	8330	8890	8310	10820	5840	8330	8530.47	0.43	0	9017	8623	8476	8373	8226	8123	8425	8175	42	2490	500	5330	10	1	8324420	707	-292.76	1.52	12	0.73	-29.00	5568.00	18260	20230522	-53.50	8250	20240126	2.91	10900	-22.11	20240315	8250	2.91	20240126	18260	-53.50	20230522	8250	2.91	20240126	6.78	N	317850	500	41 억		36061	N	N	0	N	00	N
35	20240424	151153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8490	160	2	1.92	488658210	57268	103.17	8330	8890	8310	10820	5840	8330	8532.83	0.43	0	8604	8623	8476	8373	8226	8123	8425	8175	42	2490	500	5330	10	1	8324420	707	-292.76	1.52	12	0.69	-29.00	5568.00	18260	20230522	-53.50	8250	20240126	2.91	10900	-22.11	20240315	8250	2.91	20240126	18260	-53.50	20230522	8250	2.91	20240126	6.78	N	317850	500	41 억		36061	N	N	0	N	00	N
36	20240424	141154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8500	170	2	2.04	444945820	52128	93.91	8330	8890	8310	10820	5840	8330	8535.64	0.43	0	6534	8623	8476	8373	8226	8123	8425	8175	42	2490	500	5330	10	1	8324420	708	-293.10	1.53	12	0.63	-29.00	5568.00	18260	20230522	-53.45	8250	20240126	3.03	10900	-22.02	20240315	8250	3.03	20240126	18260	-53.45	20230522	8250	3.03	20240126	6.78	N	317850	500	41 억		36061	N	N	0	N	00	N
37	20240424	131157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8490	160	2	1.92	420986400	49305	88.82	8330	8890	8310	10820	5840	8330	8538.41	0.43	0	5744	8623	8476	8373	8226	8123	8425	8175	42	2490	500	5330	10	1	8324420	707	-292.76	1.52	12	0.59	-29.00	5568.00	18260	20230522	-53.50	8250	20240126	2.91	10900	-22.11	20240315	8250	2.91	20240126	18260	-53.50	20230522	8250	2.91	20240126	6.78	N	317850	500	41 억		36061	N	N	0	N	00	N
38	20240424	121151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8490	160	2	1.92	404075210	47308	85.23	8330	8890	8310	10820	5840	8330	8541.37	0.43	0	5613	8623	8476	8373	8226	8123	8425	8175	42	2490	500	5330	10	1	8324420	707	-292.76	1.52	12	0.57	-29.00	5568.00	18260	20230522	-53.50	8250	20240126	2.91	10900	-22.11	20240315	8250	2.91	20240126	18260	-53.50	20230522	8250	2.91	20240126	6.78	N	317850	500	41 억		36061	N	N	0	N	00	N
39	20240424	111149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8500	170	2	2.04	377620150	44189	79.61	8330	8890	8310	10820	5840	8330	8545.57	0.43	0	4333	8623	8476	8373	8226	8123	8425	8175	42	2490	500	5330	10	1	8324420	708	-293.10	1.53	12	0.53	-29.00	5568.00	18260	20230522	-53.45	8250	20240126	3.03	10900	-22.02	20240315	8250	3.03	20240126	18260	-53.45	20230522	8250	3.03	20240126	6.78	N	317850	500	41 억		36061	N	N	0	N	00	N
40	20240424	101147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8420	90	2	1.08	75799700	9033	16.27	8330	8440	8310	10820	5840	8330	8391.42	0.43	0	4409	8623	8476	8373	8226	8123	8425	8175	42	2490	500	5330	10	1	8324420	701	-290.34	1.51	12	0.11	-29.00	5568.00	18260	20230522	-53.89	8250	20240126	2.06	10900	-22.75	20240315	8250	2.06	20240126	18260	-53.89	20230522	8250	2.06	20240126	6.78	N	317850	500	41 억		36061	N	N	0	N	00	N
41	20240424	091152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8400	70	2	0.84	21686700	2595	4.67	8330	8400	8310	10820	5840	8330	8357.11	0.43	0	984	8623	8476	8373	8226	8123	8425	8175	42	2490	500	5330	10	1	8324420	699	-289.66	1.51	12	0.03	-29.00	5568.00	18260	20230522	-54.00	8250	20240126	1.82	10900	-22.94	20240315	8250	1.82	20240126	18260	-54.00	20230522	8250	1.82	20240126	6.78	N	317850	500	41 억		36061	N	N	0	N	00	N
42	20240423	161119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8330	-110	5	-1.30	462102270	55280	131.32	8380	8520	8270	10970	5910	8440	8359.31	0.52	0	-7079	8640	8540	8460	8360	8280	8500	8320	42	2530	500	5400	10	1	8324420	693	-287.24	1.50	12	0.66	-29.00	5568.00	18260	20230522	-54.38	8250	20240126	0.97	10900	-23.58	20240315	8250	0.97	20240126	18260	-54.38	20230522	8250	0.97	20240126	6.71	N	317850	500	41 억		42944	N	N	0	N	00	N
43	20240423	151146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8320	-120	5	-1.42	430479360	51481	122.29	8380	8520	8270	10970	5910	8440	8361.91	0.52	0	-6635	8640	8540	8460	8360	8280	8500	8320	42	2530	500	5400	10	1	8324420	693	-286.90	1.49	12	0.62	-29.00	5568.00	18260	20230522	-54.44	8250	20240126	0.85	10900	-23.67	20240315	8250	0.85	20240126	18260	-54.44	20230522	8250	0.85	20240126	6.71	N	317850	500	41 억		42944	N	N	0	N	00	N
44	20240423	141145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8380	-60	5	-0.71	405967830	48537	115.30	8380	8520	8270	10970	5910	8440	8364.09	0.52	0	-6419	8640	8540	8460	8360	8280	8500	8320	42	2530	500	5400	10	1	8324420	698	-288.97	1.51	12	0.58	-29.00	5568.00	18260	20230522	-54.11	8250	20240126	1.58	10900	-23.12	20240315	8250	1.58	20240126	18260	-54.11	20230522	8250	1.58	20240126	6.71	N	317850	500	41 억		42944	N	N	0	N	00	N
45	20240423	131144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8380	-60	5	-0.71	380631780	45506	108.10	8380	8520	8270	10970	5910	8440	8364.43	0.52	0	-5445	8640	8540	8460	8360	8280	8500	8320	42	2530	500	5400	10	1	8324420	698	-288.97	1.51	12	0.55	-29.00	5568.00	18260	20230522	-54.11	8250	20240126	1.58	10900	-23.12	20240315	8250	1.58	20240126	18260	-54.11	20230522	8250	1.58	20240126	6.71	N	317850	500	41 억		42944	N	N	0	N	00	N
46	20240423	121142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8310	-130	5	-1.54	333974840	39916	94.82	8380	8520	8270	10970	5910	8440	8366.94	0.52	0	-4887	8640	8540	8460	8360	8280	8500	8320	42	2530	500	5400	10	1	8324420	692	-286.55	1.49	12	0.48	-29.00	5568.00	18260	20230522	-54.49	8250	20240126	0.73	10900	-23.76	20240315	8250	0.73	20240126	18260	-54.49	20230522	8250	0.73	20240126	6.71	N	317850	500	41 억		42944	N	N	0	N	00	N
47	20240423	111144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8310	-130	5	-1.54	280374830	33484	79.54	8380	8520	8270	10970	5910	8440	8373.40	0.52	0	-3137	8640	8540	8460	8360	8280	8500	8320	42	2530	500	5400	10	1	8324420	692	-286.55	1.49	12	0.40	-29.00	5568.00	18260	20230522	-54.49	8250	20240126	0.73	10900	-23.76	20240315	8250	0.73	20240126	18260	-54.49	20230522	8250	0.73	20240126	6.71	N	317850	500	41 억		42944	N	N	0	N	00	N
48	20240423	101141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8410	-30	5	-0.36	123130490	14604	34.69	8380	8520	8370	10970	5910	8440	8431.29	0.52	0	3394	8640	8540	8460	8360	8280	8500	8320	42	2530	500	5400	10	1	8324420	700	-290.00	1.51	12	0.18	-29.00	5568.00	18260	20230522	-53.94	8250	20240126	1.94	10900	-22.84	20240315	8250	1.94	20240126	18260	-53.94	20230522	8250	1.94	20240126	6.71	N	317850	500	41 억		42944	N	N	0	N	00	N
49	20240423	091144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8510	70	2	0.83	54495750	6483	15.40	8380	8510	8380	10970	5910	8440	8405.95	0.52	0	2351	8640	8540	8460	8360	8280	8500	8320	42	2530	500	5400	10	1	8324420	708	-293.45	1.53	12	0.08	-29.00	5568.00	18260	20230522	-53.40	8250	20240126	3.15	10900	-21.93	20240315	8250	3.15	20240126	18260	-53.40	20230522	8250	3.15	20240126	6.71	N	317850	500	41 억		42944	N	N	0	N	00	N
50	20240422	161139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8440	-20	5	-0.24	354642570	41853	47.50	8480	8560	8380	10990	5930	8460	8474.12	0.58	0	-5298	8826	8642	8446	8262	8066	8545	8165	42	2530	500	5410	10	1	8324420	703	-291.03	1.52	12	0.50	-29.00	5568.00	18260	20230522	-53.78	8250	20240126	2.30	10900	-22.57	20240315	8250	2.30	20240126	18260	-53.78	20230522	8250	2.30	20240126	6.85	N	317850	500	41 억		48668	N	N	0	N	00	N
51	20240422	151136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8470	10	2	0.12	341770500	40328	45.77	8480	8560	8380	10990	5930	8460	8475.34	0.58	0	-5131	8826	8642	8446	8262	8066	8545	8165	42	2530	500	5410	10	1	8324420	705	-292.07	1.52	12	0.48	-29.00	5568.00	18260	20230522	-53.61	8250	20240126	2.67	10900	-22.29	20240315	8250	2.67	20240126	18260	-53.61	20230522	8250	2.67	20240126	6.85	N	317850	500	41 억		48668	N	N	0	N	00	N
52	20240422	141138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8440	-20	5	-0.24	279367820	32918	37.36	8480	8560	8410	10990	5930	8460	8488.06	0.58	0	-4427	8826	8642	8446	8262	8066	8545	8165	42	2530	500	5410	10	1	8324420	703	-291.03	1.52	12	0.40	-29.00	5568.00	18260	20230522	-53.78	8250	20240126	2.30	10900	-22.57	20240315	8250	2.30	20240126	18260	-53.78	20230522	8250	2.30	20240126	6.85	N	317850	500	41 억		48668	N	N	0	N	00	N
53	20240422	131135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8490	30	2	0.35	256472590	30208	34.28	8480	8560	8410	10990	5930	8460	8491.80	0.58	0	-3590	8826	8642	8446	8262	8066	8545	8165	42	2530	500	5410	10	1	8324420	707	-292.76	1.52	12	0.36	-29.00	5568.00	18260	20230522	-53.50	8250	20240126	2.91	10900	-22.11	20240315	8250	2.91	20240126	18260	-53.50	20230522	8250	2.91	20240126	6.85	N	317850	500	41 억		48668	N	N	0	N	00	N
54	20240422	121134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8460	0	3	0.00	246088000	28981	32.89	8480	8560	8410	10990	5930	8460	8493.07	0.58	0	-3255	8826	8642	8446	8262	8066	8545	8165	42	2530	500	5410	10	1	8324420	704	-291.72	1.52	12	0.35	-29.00	5568.00	18260	20230522	-53.67	8250	20240126	2.55	10900	-22.39	20240315	8250	2.55	20240126	18260	-53.67	20230522	8250	2.55	20240126	6.85	N	317850	500	41 억		48668	N	N	0	N	00	N
55	20240422	111136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8460	0	3	0.00	196081920	23055	26.17	8480	8560	8410	10990	5930	8460	8508.09	0.58	0	-1981	8826	8642	8446	8262	8066	8545	8165	42	2530	500	5410	10	1	8324420	704	-291.72	1.52	12	0.28	-29.00	5568.00	18260	20230522	-53.67	8250	20240126	2.55	10900	-22.39	20240315	8250	2.55	20240126	18260	-53.67	20230522	8250	2.55	20240126	6.85	N	317850	500	41 억		48668	N	N	0	N	00	N
56	20240422	101137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8550	90	2	1.06	130079230	15312	17.38	8480	8560	8410	10990	5930	8460	8499.08	0.58	0	1805	8826	8642	8446	8262	8066	8545	8165	42	2530	500	5410	10	1	8324420	712	-294.83	1.54	12	0.18	-29.00	5568.00	18260	20230522	-53.18	8250	20240126	3.64	10900	-21.56	20240315	8250	3.64	20240126	18260	-53.18	20230522	8250	3.64	20240126	6.85	N	317850	500	41 억		48668	N	N	0	N	00	N
57	20240422	091137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8480	20	2	0.24	49404140	5829	6.62	8480	8540	8410	10990	5930	8460	8480.97	0.58	0	-260	8826	8642	8446	8262	8066	8545	8165	42	2530	500	5410	10	1	8324420	706	-292.41	1.52	12	0.07	-29.00	5568.00	18260	20230522	-53.56	8250	20240126	2.79	10900	-22.20	20240315	8250	2.79	20240126	18260	-53.56	20230522	8250	2.79	20240126	6.85	N	317850	500	41 억		48668	N	N	0	N	00	N
58	20240419	161043	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8460	-120	5	-1.40	738931200	87944	82.42	8530	8630	8250	11150	6010	8580	8402.26	0.66	0	-6967	9440	9010	8660	8230	7880	9225	8445	42	2570	500	5490	10	1	8324420	704	-291.72	1.52	12	1.06	-29.00	5568.00	18260	20230522	-53.67	8250	20240419	2.55	10900	-22.39	20240315	8250	2.55	20240419	18260	-53.67	20230522	8250	2.55	20240419	7.00	N	317850	500	41 억		55285	N	N	0	N	00	N
59	20240419	151051	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8400	-180	5	-2.10	723740290	86144	80.73	8530	8630	8250	11150	6010	8580	8401.52	0.66	0	-6764	9440	9010	8660	8230	7880	9225	8445	42	2570	500	5490	10	1	8324420	699	-289.66	1.51	12	1.03	-29.00	5568.00	18260	20230522	-54.00	8250	20240419	1.82	10900	-22.94	20240315	8250	1.82	20240419	18260	-54.00	20230522	8250	1.82	20240419	7.00	N	317850	500	41 억		55285	N	N	0	N	00	N
60	20240419	141042	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8450	-130	5	-1.52	637392750	75831	71.07	8530	8630	8250	11150	6010	8580	8405.44	0.66	0	-8866	9440	9010	8660	8230	7880	9225	8445	42	2570	500	5490	10	1	8324420	703	-291.38	1.52	12	0.91	-29.00	5568.00	18260	20230522	-53.72	8250	20240419	2.42	10900	-22.48	20240315	8250	2.42	20240419	18260	-53.72	20230522	8250	2.42	20240419	7.00	N	317850	500	41 억		55285	N	N	0	N	00	N
61	20240419	131043	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8410	-170	5	-1.98	578521790	68860	64.53	8530	8630	8250	11150	6010	8580	8401.42	0.66	0	-8109	9440	9010	8660	8230	7880	9225	8445	42	2570	500	5490	10	1	8324420	700	-290.00	1.51	12	0.83	-29.00	5568.00	18260	20230522	-53.94	8250	20240419	1.94	10900	-22.84	20240315	8250	1.94	20240419	18260	-53.94	20230522	8250	1.94	20240419	7.00	N	317850	500	41 억		55285	N	N	0	N	00	N
62	20240419	121039	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8380	-200	5	-2.33	563126220	67022	62.81	8530	8630	8250	11150	6010	8580	8402.11	0.66	0	-7363	9440	9010	8660	8230	7880	9225	8445	42	2570	500	5490	10	1	8324420	698	-288.97	1.51	12	0.81	-29.00	5568.00	18260	20230522	-54.11	8250	20240419	1.58	10900	-23.12	20240315	8250	1.58	20240419	18260	-54.11	20230522	8250	1.58	20240419	7.00	N	317850	500	41 억		55285	N	N	0	N	00	N
63	20240419	111053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8310	-270	5	-3.15	448403450	53182	49.84	8530	8630	8280	11150	6010	8580	8431.49	0.66	0	-4763	9440	9010	8660	8230	7880	9225	8445	42	2570	500	5490	10	1	8324420	692	-286.55	1.49	12	0.64	-29.00	5568.00	18260	20230522	-54.49	8250	20240126	0.73	10900	-23.76	20240315	8250	0.73	20240126	18260	-54.49	20230522	8250	0.73	20240126	7.00	N	317850	500	41 억		55285	N	N	0	N	00	N
64	20240419	101048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8500	-80	5	-0.93	164162370	19341	18.13	8530	8630	8440	11150	6010	8580	8487.79	0.66	0	3105	9440	9010	8660	8230	7880	9225	8445	42	2570	500	5490	10	1	8324420	708	-293.10	1.53	12	0.23	-29.00	5568.00	18260	20230522	-53.45	8250	20240126	3.03	10900	-22.02	20240315	8250	3.03	20240126	18260	-53.45	20230522	8250	3.03	20240126	7.00	N	317850	500	41 억		55285	N	N	0	N	00	N
65	20240419	091038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8530	-50	5	-0.58	29294780	3421	3.21	8530	8630	8520	11150	6010	8580	8563.22	0.66	0	346	9440	9010	8660	8230	7880	9225	8445	42	2570	500	5490	10	1	8324420	710	-294.14	1.53	12	0.04	-29.00	5568.00	18260	20230522	-53.29	8250	20240126	3.39	10900	-21.74	20240315	8250	3.39	20240126	18260	-53.29	20230522	8250	3.39	20240126	7.00	N	317850	500	41 억		55285	N	N	0	N	00	N
66	20240418	161040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8580	200	2	2.39	914198120	106501	205.20	8310	9090	8310	10890	5870	8380	8583.94	0.47	0	14144	8740	8560	8430	8250	8120	8535	8225	42	2510	500	5360	10	1	8324420	714	-295.86	1.54	12	1.28	-29.00	5568.00	18260	20230522	-53.01	8250	20240126	4.00	10900	-21.28	20240315	8250	4.00	20240126	18260	-53.01	20230522	8250	4.00	20240126	7.04	N	317850	500	41 억		38923	N	N	0	N	00	N
67	20240418	151039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8550	170	2	2.03	888080110	103450	199.33	8310	9090	8310	10890	5870	8380	8584.63	0.47	0	13315	8740	8560	8430	8250	8120	8535	8225	42	2510	500	5360	10	1	8324420	712	-294.83	1.54	12	1.24	-29.00	5568.00	18260	20230522	-53.18	8250	20240126	3.64	10900	-21.56	20240315	8250	3.64	20240126	18260	-53.18	20230522	8250	3.64	20240126	7.04	N	317850	500	41 억		38923	N	N	0	N	00	N
68	20240418	141046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8540	160	2	1.91	832518690	96949	186.80	8310	9090	8310	10890	5870	8380	8587.18	0.47	0	12055	8740	8560	8430	8250	8120	8535	8225	42	2510	500	5360	10	1	8324420	711	-294.48	1.53	12	1.16	-29.00	5568.00	18260	20230522	-53.23	8250	20240126	3.52	10900	-21.65	20240315	8250	3.52	20240126	18260	-53.23	20230522	8250	3.52	20240126	7.04	N	317850	500	41 억		38923	N	N	0	N	00	N
69	20240418	131036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8540	160	2	1.91	816434840	95064	183.17	8310	9090	8310	10890	5870	8380	8588.27	0.47	0	12118	8740	8560	8430	8250	8120	8535	8225	42	2510	500	5360	10	1	8324420	711	-294.48	1.53	12	1.14	-29.00	5568.00	18260	20230522	-53.23	8250	20240126	3.52	10900	-21.65	20240315	8250	3.52	20240126	18260	-53.23	20230522	8250	3.52	20240126	7.04	N	317850	500	41 억		38923	N	N	0	N	00	N
70	20240418	121037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8530	150	2	1.79	597489690	69306	133.54	8310	9090	8310	10890	5870	8380	8621.04	0.47	0	10086	8740	8560	8430	8250	8120	8535	8225	42	2510	500	5360	10	1	8324420	710	-294.14	1.53	12	0.83	-29.00	5568.00	18260	20230522	-53.29	8250	20240126	3.39	10900	-21.74	20240315	8250	3.39	20240126	18260	-53.29	20230522	8250	3.39	20240126	7.04	N	317850	500	41 억		38923	N	N	0	N	00	N
71	20240418	111044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8530	150	2	1.79	541652750	62749	120.90	8310	9090	8310	10890	5870	8380	8632.05	0.47	0	9895	8740	8560	8430	8250	8120	8535	8225	42	2510	500	5360	10	1	8324420	710	-294.14	1.53	12	0.75	-29.00	5568.00	18260	20230522	-53.29	8250	20240126	3.39	10900	-21.74	20240315	8250	3.39	20240126	18260	-53.29	20230522	8250	3.39	20240126	7.04	N	317850	500	41 억		38923	N	N	0	N	00	N
72	20240418	101039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8480	100	2	1.19	72827850	8658	16.68	8310	8480	8310	10890	5870	8380	8411.63	0.47	0	5862	8740	8560	8430	8250	8120	8535	8225	42	2510	500	5360	10	1	8324420	706	-292.41	1.52	12	0.10	-29.00	5568.00	18260	20230522	-53.56	8250	20240126	2.79	10900	-22.20	20240315	8250	2.79	20240126	18260	-53.56	20230522	8250	2.79	20240126	7.04	N	317850	500	41 억		38923	N	N	0	N	00	N
73	20240418	091036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8430	50	2	0.60	25977370	3107	5.99	8310	8430	8310	10890	5870	8380	8360.92	0.47	0	2437	8740	8560	8430	8250	8120	8535	8225	42	2510	500	5360	10	1	8324420	702	-290.69	1.51	12	0.04	-29.00	5568.00	18260	20230522	-53.83	8250	20240126	2.18	10900	-22.66	20240315	8250	2.18	20240126	18260	-53.83	20230522	8250	2.18	20240126	7.04	N	317850	500	41 억		38923	N	N	0	N	00	N
74	20240417	161028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8380	0	3	0.00	432411400	51490	53.23	8380	8610	8300	10890	5870	8380	8398.00	0.48	0	-828	8820	8600	8450	8230	8080	8525	8155	42	2510	500	5360	10	1	8324420	698	-288.97	1.51	12	0.62	-29.00	5568.00	18260	20230522	-54.11	8250	20240126	1.58	10900	-23.12	20240315	8250	1.58	20240126	18260	-54.11	20230522	8250	1.58	20240126	7.02	N	317850	500	41 억		39749	N	N	0	N	00	N
75	20240417	151044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8380	0	3	0.00	361008800	42961	44.41	8380	8610	8300	10890	5870	8380	8403.17	0.48	0	1585	8820	8600	8450	8230	8080	8525	8155	42	2510	500	5360	10	1	8324420	698	-288.97	1.51	12	0.52	-29.00	5568.00	18260	20230522	-54.11	8250	20240126	1.58	10900	-23.12	20240315	8250	1.58	20240126	18260	-54.11	20230522	8250	1.58	20240126	7.02	N	317850	500	41 억		39749	N	N	0	N	00	N
76	20240417	141041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8470	90	2	1.07	300251220	35705	36.91	8380	8610	8300	10890	5870	8380	8409.22	0.48	0	885	8820	8600	8450	8230	8080	8525	8155	42	2510	500	5360	10	1	8324420	705	-292.07	1.52	12	0.43	-29.00	5568.00	18260	20230522	-53.61	8250	20240126	2.67	10900	-22.29	20240315	8250	2.67	20240126	18260	-53.61	20230522	8250	2.67	20240126	7.02	N	317850	500	41 억		39749	N	N	0	N	00	N
77	20240417	131042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8400	20	2	0.24	267399680	31810	32.89	8380	8610	8300	10890	5870	8380	8406.15	0.48	0	1597	8820	8600	8450	8230	8080	8525	8155	42	2510	500	5360	10	1	8324420	699	-289.66	1.51	12	0.38	-29.00	5568.00	18260	20230522	-54.00	8250	20240126	1.82	10900	-22.94	20240315	8250	1.82	20240126	18260	-54.00	20230522	8250	1.82	20240126	7.02	N	317850	500	41 억		39749	N	N	0	N	00	N
78	20240417	121043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8380	0	3	0.00	255837890	30431	31.46	8380	8610	8300	10890	5870	8380	8407.15	0.48	0	1746	8820	8600	8450	8230	8080	8525	8155	42	2510	500	5360	10	1	8324420	698	-288.97	1.51	12	0.37	-29.00	5568.00	18260	20230522	-54.11	8250	20240126	1.58	10900	-23.12	20240315	8250	1.58	20240126	18260	-54.11	20230522	8250	1.58	20240126	7.02	N	317850	500	41 억		39749	N	N	0	N	00	N
79	20240417	111046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8390	10	2	0.12	155038040	18339	18.96	8380	8610	8300	10890	5870	8380	8454.01	0.48	0	1745	8820	8600	8450	8230	8080	8525	8155	42	2510	500	5360	10	1	8324420	698	-289.31	1.51	12	0.22	-29.00	5568.00	18260	20230522	-54.05	8250	20240126	1.70	10900	-23.03	20240315	8250	1.70	20240126	18260	-54.05	20230522	8250	1.70	20240126	7.02	N	317850	500	41 억		39749	N	N	0	N	00	N
80	20240417	101036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8490	110	2	1.31	111983850	13222	13.67	8380	8610	8300	10890	5870	8380	8469.51	0.48	0	3232	8820	8600	8450	8230	8080	8525	8155	42	2510	500	5360	10	1	8324420	707	-292.76	1.52	12	0.16	-29.00	5568.00	18260	20230522	-53.50	8250	20240126	2.91	10900	-22.11	20240315	8250	2.91	20240126	18260	-53.50	20230522	8250	2.91	20240126	7.02	N	317850	500	41 억		39749	N	N	0	N	00	N
81	20240417	091033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8420	40	2	0.48	16783900	2006	2.07	8380	8430	8300	10890	5870	8380	8366.85	0.48	0	152	8820	8600	8450	8230	8080	8525	8155	42	2510	500	5360	10	1	8324420	701	-290.34	1.51	12	0.02	-29.00	5568.00	18260	20230522	-53.89	8250	20240126	2.06	10900	-22.75	20240315	8250	2.06	20240126	18260	-53.89	20230522	8250	2.06	20240126	7.02	N	317850	500	41 억		39749	N	N	0	N	00	N
82	20240416	161038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8380	-300	5	-3.46	796508270	94208	126.16	8600	8670	8300	11280	6080	8680	8454.79	0.67	0	-15890	8920	8800	8710	8590	8500	8755	8545	42	2600	500	5550	10	1	8324420	698	-288.97	1.51	12	1.13	-29.00	5568.00	18260	20230522	-54.11	8250	20240126	1.58	10900	-23.12	20240315	8250	1.58	20240126	18260	-54.11	20230522	8250	1.58	20240126	7.02	N	317850	500	41 억		55546	N	N	0	N	00	N
83	20240416	151037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8410	-270	5	-3.11	719903790	85070	113.92	8600	8670	8300	11280	6080	8680	8462.49	0.67	0	-18674	8920	8800	8710	8590	8500	8755	8545	42	2600	500	5550	10	1	8324420	700	-290.00	1.51	12	1.02	-29.00	5568.00	18260	20230522	-53.94	8250	20240126	1.94	10900	-22.84	20240315	8250	1.94	20240126	18260	-53.94	20230522	8250	1.94	20240126	7.02	N	317850	500	41 억		55546	N	N	0	N	00	N
84	20240416	141038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8350	-330	5	-3.80	669995050	79126	105.96	8600	8670	8300	11280	6080	8680	8467.44	0.67	0	-17276	8920	8800	8710	8590	8500	8755	8545	42	2600	500	5550	10	1	8324420	695	-287.93	1.50	12	0.95	-29.00	5568.00	18260	20230522	-54.27	8250	20240126	1.21	10900	-23.39	20240315	8250	1.21	20240126	18260	-54.27	20230522	8250	1.21	20240126	7.02	N	317850	500	41 억		55546	N	N	0	N	00	N
85	20240416	131034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8350	-330	5	-3.80	626820980	73957	99.04	8600	8670	8300	11280	6080	8680	8475.48	0.67	0	-16533	8920	8800	8710	8590	8500	8755	8545	42	2600	500	5550	10	1	8324420	695	-287.93	1.50	12	0.89	-29.00	5568.00	18260	20230522	-54.27	8250	20240126	1.21	10900	-23.39	20240315	8250	1.21	20240126	18260	-54.27	20230522	8250	1.21	20240126	7.02	N	317850	500	41 억		55546	N	N	0	N	00	N
86	20240416	121038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8360	-320	5	-3.69	572779320	67489	90.38	8600	8670	8300	11280	6080	8680	8487.00	0.67	0	-14591	8920	8800	8710	8590	8500	8755	8545	42	2600	500	5550	10	1	8324420	696	-288.28	1.50	12	0.81	-29.00	5568.00	18260	20230522	-54.22	8250	20240126	1.33	10900	-23.30	20240315	8250	1.33	20240126	18260	-54.22	20230522	8250	1.33	20240126	7.02	N	317850	500	41 억		55546	N	N	0	N	00	N
87	20240416	111033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8480	-200	5	-2.30	368696610	43131	57.76	8600	8670	8480	11280	6080	8680	8548.30	0.67	0	-9071	8920	8800	8710	8590	8500	8755	8545	42	2600	500	5550	10	1	8324420	706	-292.41	1.52	12	0.52	-29.00	5568.00	18260	20230522	-53.56	8250	20240126	2.79	10900	-22.20	20240315	8250	2.79	20240126	18260	-53.56	20230522	8250	2.79	20240126	7.02	N	317850	500	41 억		55546	N	N	0	N	00	N
88	20240416	101026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8600	-80	5	-0.92	120193770	13982	18.72	8600	8670	8570	11280	6080	8680	8596.32	0.67	0	-103	8920	8800	8710	8590	8500	8755	8545	42	2600	500	5550	10	1	8324420	716	-296.55	1.54	12	0.17	-29.00	5568.00	18260	20230522	-52.90	8250	20240126	4.24	10900	-21.10	20240315	8250	4.24	20240126	18260	-52.90	20230522	8250	4.24	20240126	7.02	N	317850	500	41 억		55546	N	N	0	N	00	N
89	20240416	091025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8600	-80	5	-0.92	26854960	3119	4.18	8600	8670	8590	11280	6080	8680	8610.12	0.67	0	414	8920	8800	8710	8590	8500	8755	8545	42	2600	500	5550	10	1	8324420	716	-296.55	1.54	12	0.04	-29.00	5568.00	18260	20230522	-52.90	8250	20240126	4.24	10900	-21.10	20240315	8250	4.24	20240126	18260	-52.90	20230522	8250	4.24	20240126	7.02	N	317850	500	41 억		55546	N	N	0	N	00	N
90	20240415	161023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8680	-250	5	-2.80	629923050	72491	179.26	8810	8830	8620	11600	6260	8930	8689.34	0.62	0	3887	9076	9002	8926	8852	8776	9040	8890	42	2670	500	5710	10	1	8324420	723	-299.31	1.56	12	0.87	-29.00	5568.00	18260	20230522	-52.46	8250	20240126	5.21	10900	-20.37	20240315	8250	5.21	20240126	18260	-52.46	20230522	8250	5.21	20240126	7.08	N	317850	500	41 억		51432	N	N	0	N	00	N
91	20240415	151028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8650	-280	5	-3.14	613495780	70598	174.57	8810	8830	8620	11600	6260	8930	8689.58	0.62	0	3896	9076	9002	8926	8852	8776	9040	8890	42	2670	500	5710	10	1	8324420	720	-298.28	1.55	12	0.85	-29.00	5568.00	18260	20230522	-52.63	8250	20240126	4.85	10900	-20.64	20240315	8250	4.85	20240126	18260	-52.63	20230522	8250	4.85	20240126	7.08	N	317850	500	41 억		51432	N	N	0	N	00	N
92	20240415	141021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8670	-260	5	-2.91	538448080	61937	153.16	8810	8830	8620	11600	6260	8930	8693.02	0.62	0	3721	9076	9002	8926	8852	8776	9040	8890	42	2670	500	5710	10	1	8324420	722	-298.97	1.56	12	0.74	-29.00	5568.00	18260	20230522	-52.52	8250	20240126	5.09	10900	-20.46	20240315	8250	5.09	20240126	18260	-52.52	20230522	8250	5.09	20240126	7.08	N	317850	500	41 억		51432	N	N	0	N	00	N
93	20240415	131009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8700	-230	5	-2.58	511899300	58878	145.59	8810	8830	8620	11600	6260	8930	8693.76	0.62	0	4087	9076	9002	8926	8852	8776	9040	8890	42	2670	500	5710	10	1	8324420	724	-300.00	1.56	12	0.71	-29.00	5568.00	18260	20230522	-52.35	8250	20240126	5.45	10900	-20.18	20240315	8250	5.45	20240126	18260	-52.35	20230522	8250	5.45	20240126	7.08	N	317850	500	41 억		51432	N	N	0	N	00	N
94	20240415	121026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8640	-290	5	-3.25	472927820	54374	134.46	8810	8830	8620	11600	6260	8930	8697.17	0.62	0	3405	9076	9002	8926	8852	8776	9040	8890	42	2670	500	5710	10	1	8324420	719	-297.93	1.55	12	0.65	-29.00	5568.00	18260	20230522	-52.68	8250	20240126	4.73	10900	-20.73	20240315	8250	4.73	20240126	18260	-52.68	20230522	8250	4.73	20240126	7.08	N	317850	500	41 억		51432	N	N	0	N	00	N
95	20240415	111025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8710	-220	5	-2.46	425366570	48882	120.88	8810	8830	8620	11600	6260	8930	8701.34	0.62	0	2828	9076	9002	8926	8852	8776	9040	8890	42	2670	500	5710	10	1	8324420	725	-300.34	1.56	12	0.59	-29.00	5568.00	18260	20230522	-52.30	8250	20240126	5.58	10900	-20.09	20240315	8250	5.58	20240126	18260	-52.30	20230522	8250	5.58	20240126	7.08	N	317850	500	41 억		51432	N	N	0	N	00	N
96	20240415	101018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8690	-240	5	-2.69	257642290	29562	73.10	8810	8830	8670	11600	6260	8930	8714.45	0.62	0	2759	9076	9002	8926	8852	8776	9040	8890	42	2670	500	5710	10	1	8324420	723	-299.66	1.56	12	0.36	-29.00	5568.00	18260	20230522	-52.41	8250	20240126	5.33	10900	-20.28	20240315	8250	5.33	20240126	18260	-52.41	20230522	8250	5.33	20240126	7.08	N	317850	500	41 억		51432	N	N	0	N	00	N
97	20240415	091027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8710	-220	5	-2.46	91520660	10499	25.96	8810	8810	8670	11600	6260	8930	8714.62	0.62	0	2551	9076	9002	8926	8852	8776	9040	8890	42	2670	500	5710	10	1	8324420	725	-300.34	1.56	12	0.13	-29.00	5568.00	18260	20230522	-52.30	8250	20240126	5.58	10900	-20.09	20240315	8250	5.58	20240126	18260	-52.30	20230522	8250	5.58	20240126	7.08	N	317850	500	41 억		51432	N	N	0	N	00	N
98	20240412	161017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8930	-10	5	-0.11	349446610	39218	43.55	8860	9000	8850	11620	6260	8940	8910.36	0.62	0	-224	9566	9252	8916	8602	8266	9410	8760	42	2680	500	5720	10	1	8324420	743	-307.93	1.60	12	0.47	-29.00	5568.00	18260	20230522	-51.10	8250	20240126	8.24	10900	-18.07	20240315	8250	8.24	20240126	18260	-51.10	20230522	8250	8.24	20240126	7.05	N	317850	500	41 억		51602	N	N	0	N	00	N
99	20240412	151021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8940	0	3	0.00	320548870	35974	39.95	8860	9000	8850	11620	6260	8940	8910.57	0.62	0	586	9566	9252	8916	8602	8266	9410	8760	42	2680	500	5720	10	1	8324420	744	-308.28	1.61	12	0.43	-29.00	5568.00	18260	20230522	-51.04	8250	20240126	8.36	10900	-17.98	20240315	8250	8.36	20240126	18260	-51.04	20230522	8250	8.36	20240126	7.05	N	317850	500	41 억		51602	N	N	0	N	00	N
100	20240412	141017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8910	-30	5	-0.34	283044720	31760	35.27	8860	9000	8850	11620	6260	8940	8911.99	0.62	0	1873	9566	9252	8916	8602	8266	9410	8760	42	2680	500	5720	10	1	8324420	742	-307.24	1.60	12	0.38	-29.00	5568.00	18260	20230522	-51.20	8250	20240126	8.00	10900	-18.26	20240315	8250	8.00	20240126	18260	-51.20	20230522	8250	8.00	20240126	7.05	N	317850	500	41 억		51602	N	N	0	N	00	N
101	20240412	131007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8940	0	3	0.00	267239020	29988	33.30	8860	9000	8850	11620	6260	8940	8911.53	0.62	0	2520	9566	9252	8916	8602	8266	9410	8760	42	2680	500	5720	10	1	8324420	744	-308.28	1.61	12	0.36	-29.00	5568.00	18260	20230522	-51.04	8250	20240126	8.36	10900	-17.98	20240315	8250	8.36	20240126	18260	-51.04	20230522	8250	8.36	20240126	7.05	N	317850	500	41 억		51602	N	N	0	N	00	N
102	20240412	121012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8880	-60	5	-0.67	238152730	26727	29.68	8860	9000	8850	11620	6260	8940	8910.57	0.62	0	2822	9566	9252	8916	8602	8266	9410	8760	42	2680	500	5720	10	1	8324420	739	-306.21	1.59	12	0.32	-29.00	5568.00	18260	20230522	-51.37	8250	20240126	7.64	10900	-18.53	20240315	8250	7.64	20240126	18260	-51.37	20230522	8250	7.64	20240126	7.05	N	317850	500	41 억		51602	N	N	0	N	00	N
103	20240412	111012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8950	10	2	0.11	183400430	20579	22.85	8860	9000	8850	11620	6260	8940	8912.02	0.62	0	2042	9566	9252	8916	8602	8266	9410	8760	42	2680	500	5720	10	1	8324420	745	-308.62	1.61	12	0.25	-29.00	5568.00	18260	20230522	-50.99	8250	20240126	8.48	10900	-17.89	20240315	8250	8.48	20240126	18260	-50.99	20230522	8250	8.48	20240126	7.05	N	317850	500	41 억		51602	N	N	0	N	00	N
104	20240412	101013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8940	0	3	0.00	121234010	13623	15.13	8860	9000	8850	11620	6260	8940	8899.22	0.62	0	906	9566	9252	8916	8602	8266	9410	8760	42	2680	500	5720	10	1	8324420	744	-308.28	1.61	12	0.16	-29.00	5568.00	18260	20230522	-51.04	8250	20240126	8.36	10900	-17.98	20240315	8250	8.36	20240126	18260	-51.04	20230522	8250	8.36	20240126	7.05	N	317850	500	41 억		51602	N	N	0	N	00	N
105	20240412	091014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8950	10	2	0.11	32901910	3692	4.10	8860	9000	8850	11620	6260	8940	8911.68	0.62	0	-563	9566	9252	8916	8602	8266	9410	8760	42	2680	500	5720	10	1	8324420	745	-308.62	1.61	12	0.04	-29.00	5568.00	18260	20230522	-50.99	8250	20240126	8.48	10900	-17.89	20240315	8250	8.48	20240126	18260	-50.99	20230522	8250	8.48	20240126	7.05	N	317850	500	41 억		51602	N	N	0	N	00	N
106	20240411	161010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8940	110	2	1.25	788554340	89786	119.20	8710	9230	8580	11470	6190	8830	8779.15	0.61	0	1175	9036	8932	8846	8742	8656	8890	8700	42	2640	500	5650	10	1	8324420	744	-308.28	1.61	12	1.08	-29.00	5568.00	18260	20230522	-51.04	8250	20240126	8.36	10900	-17.98	20240315	8250	8.36	20240126	18260	-51.04	20230522	8250	8.36	20240126	6.99	N	317850	500	41 억		50482	N	N	0	N	00	N
107	20240411	151014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8830	0	3	0.00	516088260	59436	78.91	8710	8890	8580	11470	6190	8830	8683.09	0.61	0	-1928	9036	8932	8846	8742	8656	8890	8700	42	2640	500	5650	10	1	8324420	735	-304.48	1.59	12	0.71	-29.00	5568.00	18260	20230522	-51.64	8250	20240126	7.03	10900	-18.99	20240315	8250	7.03	20240126	18260	-51.64	20230522	8250	7.03	20240126	6.99	N	317850	500	41 억		50482	N	N	0	N	00	N
108	20240411	141012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8790	-40	5	-0.45	498435310	57429	76.24	8710	8890	8580	11470	6190	8830	8679.16	0.61	0	-2285	9036	8932	8846	8742	8656	8890	8700	42	2640	500	5650	10	1	8324420	732	-303.10	1.58	12	0.69	-29.00	5568.00	18260	20230522	-51.86	8250	20240126	6.55	10900	-19.36	20240315	8250	6.55	20240126	18260	-51.86	20230522	8250	6.55	20240126	6.99	N	317850	500	41 억		50482	N	N	0	N	00	N
109	20240411	130959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8750	-80	5	-0.91	452046680	52169	69.26	8710	8860	8580	11470	6190	8830	8665.04	0.61	0	-5268	9036	8932	8846	8742	8656	8890	8700	42	2640	500	5650	10	1	8324420	728	-301.72	1.57	12	0.63	-29.00	5568.00	18260	20230522	-52.08	8250	20240126	6.06	10900	-19.72	20240315	8250	6.06	20240126	18260	-52.08	20230522	8250	6.06	20240126	6.99	N	317850	500	41 억		50482	N	N	0	N	00	N
110	20240411	121013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8790	-40	5	-0.45	444914040	51354	68.18	8710	8860	8580	11470	6190	8830	8663.67	0.61	0	-5572	9036	8932	8846	8742	8656	8890	8700	42	2640	500	5650	10	1	8324420	732	-303.10	1.58	12	0.62	-29.00	5568.00	18260	20230522	-51.86	8250	20240126	6.55	10900	-19.36	20240315	8250	6.55	20240126	18260	-51.86	20230522	8250	6.55	20240126	6.99	N	317850	500	41 억		50482	N	N	0	N	00	N
111	20240411	111003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8800	-30	5	-0.34	412162840	47605	63.20	8710	8860	8580	11470	6190	8830	8657.97	0.61	0	-5744	9036	8932	8846	8742	8656	8890	8700	42	2640	500	5650	10	1	8324420	733	-303.45	1.58	12	0.57	-29.00	5568.00	18260	20230522	-51.81	8250	20240126	6.67	10900	-19.27	20240315	8250	6.67	20240126	18260	-51.81	20230522	8250	6.67	20240126	6.99	N	317850	500	41 억		50482	N	N	0	N	00	N
112	20240411	101009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8740	-90	5	-1.02	341251640	39503	52.45	8710	8750	8580	11470	6190	8830	8638.63	0.61	0	-7593	9036	8932	8846	8742	8656	8890	8700	42	2640	500	5650	10	1	8324420	728	-301.38	1.57	12	0.47	-29.00	5568.00	18260	20230522	-52.14	8250	20240126	5.94	10900	-19.82	20240315	8250	5.94	20240126	18260	-52.14	20230522	8250	5.94	20240126	6.99	N	317850	500	41 억		50482	N	N	0	N	00	N
113	20240411	091009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8600	-230	5	-2.60	177296780	20507	27.23	8710	8750	8600	11470	6190	8830	8645.67	0.61	0	-1853	9036	8932	8846	8742	8656	8890	8700	42	2640	500	5650	10	1	8324420	716	-296.55	1.54	12	0.25	-29.00	5568.00	18260	20230522	-52.90	8250	20240126	4.24	10900	-21.10	20240315	8250	4.24	20240126	18260	-52.90	20230522	8250	4.24	20240126	6.99	N	317850	500	41 억		50482	N	N	0	N	00	N
114	20240409	160952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8830	-140	5	-1.56	660777000	74795	103.50	8850	8950	8760	11660	6280	8970	8834.54	0.83	0	-18539	9170	9070	8870	8770	8570	9120	8820	42	2690	500	5740	10	1	8324420	735	-304.48	1.59	12	0.90	-29.00	5568.00	18260	20230522	-51.64	8250	20240126	7.03	10900	-18.99	20240315	8250	7.03	20240126	18260	-51.64	20230522	8250	7.03	20240126	7.13	N	317850	500	41 억		68816	N	N	0	N	00	N
115	20240409	150957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8850	-120	5	-1.34	634960240	71874	99.45	8850	8950	8760	11660	6280	8970	8834.35	0.83	0	-18046	9170	9070	8870	8770	8570	9120	8820	42	2690	500	5740	10	1	8324420	737	-305.17	1.59	12	0.86	-29.00	5568.00	18260	20230522	-51.53	8250	20240126	7.27	10900	-18.81	20240315	8250	7.27	20240126	18260	-51.53	20230522	8250	7.27	20240126	7.13	N	317850	500	41 억		68816	N	N	0	N	00	N
116	20240409	141002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8840	-130	5	-1.45	580617290	65702	90.91	8850	8950	8760	11660	6280	8970	8837.13	0.83	0	-15809	9170	9070	8870	8770	8570	9120	8820	42	2690	500	5740	10	1	8324420	736	-304.83	1.59	12	0.79	-29.00	5568.00	18260	20230522	-51.59	8250	20240126	7.15	10900	-18.90	20240315	8250	7.15	20240126	18260	-51.59	20230522	8250	7.15	20240126	7.13	N	317850	500	41 억		68816	N	N	0	N	00	N
117	20240409	130954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8820	-150	5	-1.67	509939650	57681	79.82	8850	8950	8760	11660	6280	8970	8840.69	0.83	0	-14236	9170	9070	8870	8770	8570	9120	8820	42	2690	500	5740	10	1	8324420	734	-304.14	1.58	12	0.69	-29.00	5568.00	18260	20230522	-51.70	8250	20240126	6.91	10900	-19.08	20240315	8250	6.91	20240126	18260	-51.70	20230522	8250	6.91	20240126	7.13	N	317850	500	41 억		68816	N	N	0	N	00	N
118	20240409	121000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8830	-140	5	-1.56	473551710	53541	74.09	8850	8950	8760	11660	6280	8970	8844.66	0.83	0	-13365	9170	9070	8870	8770	8570	9120	8820	42	2690	500	5740	10	1	8324420	735	-304.48	1.59	12	0.64	-29.00	5568.00	18260	20230522	-51.64	8250	20240126	7.03	10900	-18.99	20240315	8250	7.03	20240126	18260	-51.64	20230522	8250	7.03	20240126	7.13	N	317850	500	41 억		68816	N	N	0	N	00	N
119	20240409	110957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8830	-140	5	-1.56	381550510	43074	59.60	8850	8950	8800	11660	6280	8970	8858.02	0.83	0	-8124	9170	9070	8870	8770	8570	9120	8820	42	2690	500	5740	10	1	8324420	735	-304.48	1.59	12	0.52	-29.00	5568.00	18260	20230522	-51.64	8250	20240126	7.03	10900	-18.99	20240315	8250	7.03	20240126	18260	-51.64	20230522	8250	7.03	20240126	7.13	N	317850	500	41 억		68816	N	N	0	N	00	N
120	20240409	100950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8890	-80	5	-0.89	225364190	25394	35.14	8850	8950	8830	11660	6280	8970	8874.70	0.83	0	-237	9170	9070	8870	8770	8570	9120	8820	42	2690	500	5740	10	1	8324420	740	-306.55	1.60	12	0.31	-29.00	5568.00	18260	20230522	-51.31	8250	20240126	7.76	10900	-18.44	20240315	8250	7.76	20240126	18260	-51.31	20230522	8250	7.76	20240126	7.13	N	317850	500	41 억		68816	N	N	0	N	00	N
121	20240409	091009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8920	-50	5	-0.56	79616820	8983	12.43	8850	8920	8830	11660	6280	8970	8863.05	0.83	0	1963	9170	9070	8870	8770	8570	9120	8820	42	2690	500	5740	10	1	8324420	743	-307.59	1.60	12	0.11	-29.00	5568.00	18260	20230522	-51.15	8250	20240126	8.12	10900	-18.17	20240315	8250	8.12	20240126	18260	-51.15	20230522	8250	8.12	20240126	7.13	N	317850	500	41 억		68816	N	N	0	N	00	N
122	20240408	160950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8970	100	2	1.13	584055340	66358	72.63	8860	8970	8670	11530	6210	8870	8801.56	0.96	0	-11435	9023	8946	8813	8736	8603	8985	8775	42	2660	500	5670	10	1	8324420	747	-309.31	1.61	12	0.80	-29.00	5568.00	18260	20230522	-50.88	8250	20240126	8.73	10900	-17.71	20240315	8250	8.73	20240126	18260	-50.88	20230522	8250	8.73	20240126	7.19	N	317850	500	41 억		80012	N	N	0	N	00	N
123	20240408	150958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8900	30	2	0.34	519362870	59108	64.70	8860	8920	8670	11530	6210	8870	8786.68	0.96	0	-11534	9023	8946	8813	8736	8603	8985	8775	42	2660	500	5670	10	1	8324420	741	-306.90	1.60	12	0.71	-29.00	5568.00	18260	20230522	-51.26	8250	20240126	7.88	10900	-18.35	20240315	8250	7.88	20240126	18260	-51.26	20230522	8250	7.88	20240126	7.19	N	317850	500	41 억		80012	N	N	0	N	00	N
124	20240408	140956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8790	-80	5	-0.90	449039840	51163	56.00	8860	8880	8670	11530	6210	8870	8776.65	0.96	0	-13584	9023	8946	8813	8736	8603	8985	8775	42	2660	500	5670	10	1	8324420	732	-303.10	1.58	12	0.61	-29.00	5568.00	18260	20230522	-51.86	8250	20240126	6.55	10900	-19.36	20240315	8250	6.55	20240126	18260	-51.86	20230522	8250	6.55	20240126	7.19	N	317850	500	41 억		80012	N	N	0	N	00	N
125	20240408	130951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8770	-100	5	-1.13	408852280	46585	50.99	8860	8880	8670	11530	6210	8870	8776.48	0.96	0	-13332	9023	8946	8813	8736	8603	8985	8775	42	2660	500	5670	10	1	8324420	730	-302.41	1.58	12	0.56	-29.00	5568.00	18260	20230522	-51.97	8250	20240126	6.30	10900	-19.54	20240315	8250	6.30	20240126	18260	-51.97	20230522	8250	6.30	20240126	7.19	N	317850	500	41 억		80012	N	N	0	N	00	N
126	20240408	120958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8840	-30	5	-0.34	367628460	41887	45.85	8860	8880	8670	11530	6210	8870	8776.67	0.96	0	-13349	9023	8946	8813	8736	8603	8985	8775	42	2660	500	5670	10	1	8324420	736	-304.83	1.59	12	0.50	-29.00	5568.00	18260	20230522	-51.59	8250	20240126	7.15	10900	-18.90	20240315	8250	7.15	20240126	18260	-51.59	20230522	8250	7.15	20240126	7.19	N	317850	500	41 억		80012	N	N	0	N	00	N
127	20240408	111001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8840	-30	5	-0.34	338515620	38582	42.23	8860	8880	8670	11530	6210	8870	8773.93	0.96	0	-13475	9023	8946	8813	8736	8603	8985	8775	42	2660	500	5670	10	1	8324420	736	-304.83	1.59	12	0.46	-29.00	5568.00	18260	20230522	-51.59	8250	20240126	7.15	10900	-18.90	20240315	8250	7.15	20240126	18260	-51.59	20230522	8250	7.15	20240126	7.19	N	317850	500	41 억		80012	N	N	0	N	00	N
128	20240408	100948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8830	-40	5	-0.45	264194620	30189	33.04	8860	8860	8670	11530	6210	8870	8751.35	0.96	0	-9994	9023	8946	8813	8736	8603	8985	8775	42	2660	500	5670	10	1	8324420	735	-304.48	1.59	12	0.36	-29.00	5568.00	18260	20230522	-51.64	8250	20240126	7.03	10900	-18.99	20240315	8250	7.03	20240126	18260	-51.64	20230522	8250	7.03	20240126	7.19	N	317850	500	41 억		80012	N	N	0	N	00	N
129	20240408	090958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8770	-100	5	-1.13	67659710	7695	8.42	8860	8860	8730	11530	6210	8870	8792.68	0.96	0	-4180	9023	8946	8813	8736	8603	8985	8775	42	2660	500	5670	10	1	8324420	730	-302.41	1.58	12	0.09	-29.00	5568.00	18260	20230522	-51.97	8250	20240126	6.30	10900	-19.54	20240315	8250	6.30	20240126	18260	-51.97	20230522	8250	6.30	20240126	7.19	N	317850	500	41 억		80012	N	N	0	N	00	N
130	20240405	160954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8870	40	2	0.45	778284460	88818	96.64	8750	8890	8680	11470	6190	8830	8762.42	0.74	0	18311	9196	9012	8906	8722	8616	8960	8670	42	2640	500	5650	10	1	8324420	738	-305.86	1.59	12	1.07	-29.00	5568.00	18260	20230522	-51.42	8250	20240126	7.52	10900	-18.62	20240315	8250	7.52	20240126	18260	-51.42	20230522	8250	7.52	20240126	7.10	N	317850	500	41 억		61702	N	N	0	N	00	N
131	20240405	150951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8880	50	2	0.57	761433740	86919	94.57	8750	8890	8680	11470	6190	8830	8760.26	0.74	0	18255	9196	9012	8906	8722	8616	8960	8670	42	2640	500	5650	10	1	8324420	739	-306.21	1.59	12	1.04	-29.00	5568.00	18260	20230522	-51.37	8250	20240126	7.64	10900	-18.53	20240315	8250	7.64	20240126	18260	-51.37	20230522	8250	7.64	20240126	7.10	N	317850	500	41 억		61702	N	N	0	N	00	N
132	20240405	140948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8790	-40	5	-0.45	598011750	68393	74.41	8750	8830	8680	11470	6190	8830	8743.74	0.74	0	11701	9196	9012	8906	8722	8616	8960	8670	42	2640	500	5650	10	1	8324420	732	-303.10	1.58	12	0.82	-29.00	5568.00	18260	20230522	-51.86	8250	20240126	6.55	10900	-19.36	20240315	8250	6.55	20240126	18260	-51.86	20230522	8250	6.55	20240126	7.10	N	317850	500	41 억		61702	N	N	0	N	00	N
133	20240405	130945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8750	-80	5	-0.91	525120910	60082	65.37	8750	8830	8680	11470	6190	8830	8740.05	0.74	0	11515	9196	9012	8906	8722	8616	8960	8670	42	2640	500	5650	10	1	8324420	728	-301.72	1.57	12	0.72	-29.00	5568.00	18260	20230522	-52.08	8250	20240126	6.06	10900	-19.72	20240315	8250	6.06	20240126	18260	-52.08	20230522	8250	6.06	20240126	7.10	N	317850	500	41 억		61702	N	N	0	N	00	N
134	20240405	120949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8740	-90	5	-1.02	463382260	53009	57.67	8750	8830	8680	11470	6190	8830	8741.56	0.74	0	11039	9196	9012	8906	8722	8616	8960	8670	42	2640	500	5650	10	1	8324420	728	-301.38	1.57	12	0.64	-29.00	5568.00	18260	20230522	-52.14	8250	20240126	5.94	10900	-19.82	20240315	8250	5.94	20240126	18260	-52.14	20230522	8250	5.94	20240126	7.10	N	317850	500	41 억		61702	N	N	0	N	00	N
135	20240405	110956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8770	-60	5	-0.68	391554700	44782	48.72	8750	8830	8680	11470	6190	8830	8743.55	0.74	0	10997	9196	9012	8906	8722	8616	8960	8670	42	2640	500	5650	10	1	8324420	730	-302.41	1.58	12	0.54	-29.00	5568.00	18260	20230522	-51.97	8250	20240126	6.30	10900	-19.54	20240315	8250	6.30	20240126	18260	-51.97	20230522	8250	6.30	20240126	7.10	N	317850	500	41 억		61702	N	N	0	N	00	N
136	20240405	100829	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8820	-10	5	-0.11	292661200	33505	36.45	8750	8830	8680	11470	6190	8830	8734.81	0.74	0	11488	9196	9012	8906	8722	8616	8960	8670	42	2640	500	5650	10	1	8324420	734	-304.14	1.58	12	0.40	-29.00	5568.00	18260	20230522	-51.70	8250	20240126	6.91	10900	-19.08	20240315	8250	6.91	20240126	18260	-51.70	20230522	8250	6.91	20240126	7.10	N	317850	500	41 억		61702	N	N	0	N	00	N
137	20240405	090937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8750	-80	5	-0.91	65121410	7465	8.12	8750	8790	8700	11470	6190	8830	8723.38	0.74	0	2666	9196	9012	8906	8722	8616	8960	8670	42	2640	500	5650	10	1	8324420	728	-301.72	1.57	12	0.09	-29.00	5568.00	18260	20230522	-52.08	8250	20240126	6.06	10900	-19.72	20240315	8250	6.06	20240126	18260	-52.08	20230522	8250	6.06	20240126	7.10	N	317850	500	41 억		61702	N	N	0	N	00	N
138	20240404	160934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8830	-160	5	-1.78	815561560	91284	81.43	8990	9090	8800	11680	6300	8990	8935.21	0.91	0	-13779	9310	9150	8990	8830	8670	9230	8910	42	2690	500	5750	10	1	8324420	735	-304.48	1.59	12	1.10	-29.00	5568.00	18260	20230522	-51.64	8250	20240126	7.03	10900	-18.99	20240315	8250	7.03	20240126	18260	-51.64	20230522	8250	7.03	20240126	7.01	N	317850	500	41 억		76080	N	N	0	N	00	N
139	20240404	150932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8830	-160	5	-1.78	781326840	87405	77.97	8990	9090	8800	11680	6300	8990	8939.15	0.91	0	-13666	9310	9150	8990	8830	8670	9230	8910	42	2690	500	5750	10	1	8324420	735	-304.48	1.59	12	1.05	-29.00	5568.00	18260	20230522	-51.64	8250	20240126	7.03	10900	-18.99	20240315	8250	7.03	20240126	18260	-51.64	20230522	8250	7.03	20240126	7.01	N	317850	500	41 억		76080	N	N	0	N	00	N
140	20240404	140939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8850	-140	5	-1.56	690565860	77126	68.80	8990	9090	8800	11680	6300	8990	8953.74	0.91	0	-11997	9310	9150	8990	8830	8670	9230	8910	42	2690	500	5750	10	1	8324420	737	-305.17	1.59	12	0.93	-29.00	5568.00	18260	20230522	-51.53	8250	20240126	7.27	10900	-18.81	20240315	8250	7.27	20240126	18260	-51.53	20230522	8250	7.27	20240126	7.01	N	317850	500	41 억		76080	N	N	0	N	00	N
141	20240404	130927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8870	-120	5	-1.33	546580420	60817	54.25	8990	9090	8870	11680	6300	8990	8987.30	0.91	0	-10949	9310	9150	8990	8830	8670	9230	8910	42	2690	500	5750	10	1	8324420	738	-305.86	1.59	12	0.73	-29.00	5568.00	18260	20230522	-51.42	8250	20240126	7.52	10900	-18.62	20240315	8250	7.52	20240126	18260	-51.42	20230522	8250	7.52	20240126	7.01	N	317850	500	41 억		76080	N	N	0	N	00	N
142	20240404	120934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8950	-40	5	-0.44	393296290	43622	38.91	8990	9090	8950	11680	6300	8990	9016.01	0.91	0	-4590	9310	9150	8990	8830	8670	9230	8910	42	2690	500	5750	10	1	8324420	745	-308.62	1.61	12	0.52	-29.00	5568.00	18260	20230522	-50.99	8250	20240126	8.48	10900	-17.89	20240315	8250	8.48	20240126	18260	-50.99	20230522	8250	8.48	20240126	7.01	N	317850	500	41 억		76080	N	N	0	N	00	N
143	20240404	110936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8950	-40	5	-0.44	356534560	39525	35.26	8990	9090	8950	11680	6300	8990	9020.48	0.91	0	-1657	9310	9150	8990	8830	8670	9230	8910	42	2690	500	5750	10	1	8324420	745	-308.62	1.61	12	0.47	-29.00	5568.00	18260	20230522	-50.99	8250	20240126	8.48	10900	-17.89	20240315	8250	8.48	20240126	18260	-50.99	20230522	8250	8.48	20240126	7.01	N	317850	500	41 억		76080	N	N	0	N	00	N
144	20240404	100933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9020	30	2	0.33	271872520	30095	26.85	8990	9090	8980	11680	6300	8990	9033.81	0.91	0	1477	9310	9150	8990	8830	8670	9230	8910	42	2690	500	5750	10	1	8324420	751	-311.03	1.62	12	0.36	-29.00	5568.00	18260	20230522	-50.60	8250	20240126	9.33	10900	-17.25	20240315	8250	9.33	20240126	18260	-50.60	20230522	8250	9.33	20240126	7.01	N	317850	500	41 억		76080	N	N	0	N	00	N
145	20240404	090936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9040	50	2	0.56	47077080	5211	4.65	8990	9060	8990	11680	6300	8990	9034.17	0.91	0	3170	9310	9150	8990	8830	8670	9230	8910	42	2690	500	5750	10	1	8324420	753	-311.72	1.62	12	0.06	-29.00	5568.00	18260	20230522	-50.49	8250	20240126	9.58	10900	-17.06	20240315	8250	9.58	20240126	18260	-50.49	20230522	8250	9.58	20240126	7.01	N	317850	500	41 억		76080	N	N	0	N	00	N
146	20240403	160931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8990	-10	5	-0.11	995635430	110639	102.75	8960	9150	8830	11700	6300	9000	8999.01	1.00	0	-7027	9266	9132	9046	8912	8826	9090	8870	42	2700	500	5760	10	1	8324420	748	-310.00	1.61	12	1.33	-29.00	5568.00	18260	20230522	-50.77	8250	20240126	8.97	10900	-17.52	20240315	8250	8.97	20240126	18260	-50.77	20230522	8250	8.97	20240126	7.25	N	317850	500	41 억		83107	N	N	0	N	00	N
147	20240403	150931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9020	20	2	0.22	964130120	107137	99.49	8960	9150	8830	11700	6300	9000	8999.04	1.00	0	-7585	9266	9132	9046	8912	8826	9090	8870	42	2700	500	5760	10	1	8324420	751	-311.03	1.62	12	1.29	-29.00	5568.00	18260	20230522	-50.60	8250	20240126	9.33	10900	-17.25	20240315	8250	9.33	20240126	18260	-50.60	20230522	8250	9.33	20240126	7.25	N	317850	500	41 억		83107	N	N	0	N	00	N
148	20240403	140921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9040	40	2	0.44	906926630	100790	93.60	8960	9150	8830	11700	6300	9000	8998.18	1.00	0	-7798	9266	9132	9046	8912	8826	9090	8870	42	2700	500	5760	10	1	8324420	753	-311.72	1.62	12	1.21	-29.00	5568.00	18260	20230522	-50.49	8250	20240126	9.58	10900	-17.06	20240315	8250	9.58	20240126	18260	-50.49	20230522	8250	9.58	20240126	7.25	N	317850	500	41 억		83107	N	N	0	N	00	N
149	20240403	130928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9050	50	2	0.56	879885580	97792	90.81	8960	9150	8830	11700	6300	9000	8997.52	1.00	0	-7797	9266	9132	9046	8912	8826	9090	8870	42	2700	500	5760	10	1	8324420	753	-312.07	1.63	12	1.17	-29.00	5568.00	18260	20230522	-50.44	8250	20240126	9.70	10900	-16.97	20240315	8250	9.70	20240126	18260	-50.44	20230522	8250	9.70	20240126	7.25	N	317850	500	41 억		83107	N	N	0	N	00	N
150	20240403	120921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9000	0	3	0.00	832630780	92545	85.94	8960	9150	8830	11700	6300	9000	8997.04	1.00	0	-8964	9266	9132	9046	8912	8826	9090	8870	42	2700	500	5760	10	1	8324420	749	-310.34	1.62	12	1.11	-29.00	5568.00	18260	20230522	-50.71	8250	20240126	9.09	10900	-17.43	20240315	8250	9.09	20240126	18260	-50.71	20230522	8250	9.09	20240126	7.25	N	317850	500	41 억		83107	N	N	0	N	00	N
151	20240403	110928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9000	0	3	0.00	739942510	82231	76.36	8960	9150	8830	11700	6300	9000	8998.34	1.00	0	-7526	9266	9132	9046	8912	8826	9090	8870	42	2700	500	5760	10	1	8324420	749	-310.34	1.62	12	0.99	-29.00	5568.00	18260	20230522	-50.71	8250	20240126	9.09	10900	-17.43	20240315	8250	9.09	20240126	18260	-50.71	20230522	8250	9.09	20240126	7.25	N	317850	500	41 억		83107	N	N	0	N	00	N
152	20240403	100927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9030	30	2	0.33	425981690	47647	44.25	8960	9090	8830	11700	6300	9000	8940.36	1.00	0	-8153	9266	9132	9046	8912	8826	9090	8870	42	2700	500	5760	10	1	8324420	752	-311.38	1.62	12	0.57	-29.00	5568.00	18260	20230522	-50.55	8250	20240126	9.45	10900	-17.16	20240315	8250	9.45	20240126	18260	-50.55	20230522	8250	9.45	20240126	7.25	N	317850	500	41 억		83107	N	N	0	N	00	N
153	20240403	090929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8910	-90	5	-1.00	62226840	6991	6.49	8960	8980	8830	11700	6300	9000	8900.96	1.00	0	-2732	9266	9132	9046	8912	8826	9090	8870	42	2700	500	5760	10	1	8324420	742	-307.24	1.60	12	0.08	-29.00	5568.00	18260	20230522	-51.20	8250	20240126	8.00	10900	-18.26	20240315	8250	8.00	20240126	18260	-51.20	20230522	8250	8.00	20240126	7.25	N	317850	500	41 억		83107	N	N	0	N	00	N
154	20240402	160914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9000	-210	5	-2.28	961575510	106451	90.38	9150	9180	8960	11970	6450	9210	9033.08	1.42	0	-34781	9436	9322	9186	9072	8936	9380	9130	42	2760	500	5890	10	1	8324420	749	-310.34	1.62	12	1.28	-29.00	5568.00	18260	20230522	-50.71	8250	20240126	9.09	10900	-17.43	20240315	8250	9.09	20240126	18260	-50.71	20230522	8250	9.09	20240126	7.35	N	317850	500	41 억		118388	N	N	0	N	00	N
155	20240402	150922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9000	-210	5	-2.28	924647870	102346	86.90	9150	9180	8960	11970	6450	9210	9034.53	1.42	0	-33317	9436	9322	9186	9072	8936	9380	9130	42	2760	500	5890	10	1	8324420	749	-310.34	1.62	12	1.23	-29.00	5568.00	18260	20230522	-50.71	8250	20240126	9.09	10900	-17.43	20240315	8250	9.09	20240126	18260	-50.71	20230522	8250	9.09	20240126	7.35	N	317850	500	41 억		118388	N	N	0	N	00	N
156	20240402	140925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9000	-210	5	-2.28	840159690	92929	78.90	9150	9180	8960	11970	6450	9210	9040.88	1.42	0	-30900	9436	9322	9186	9072	8936	9380	9130	42	2760	500	5890	10	1	8324420	749	-310.34	1.62	12	1.12	-29.00	5568.00	18260	20230522	-50.71	8250	20240126	9.09	10900	-17.43	20240315	8250	9.09	20240126	18260	-50.71	20230522	8250	9.09	20240126	7.35	N	317850	500	41 억		118388	N	N	0	N	00	N
157	20240402	130911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9010	-200	5	-2.17	758363480	83825	71.17	9150	9180	8960	11970	6450	9210	9046.98	1.42	0	-27569	9436	9322	9186	9072	8936	9380	9130	42	2760	500	5890	10	1	8324420	750	-310.69	1.62	12	1.01	-29.00	5568.00	18260	20230522	-50.66	8250	20240126	9.21	10900	-17.34	20240315	8250	9.21	20240126	18260	-50.66	20230522	8250	9.21	20240126	7.35	N	317850	500	41 억		118388	N	N	0	N	00	N
158	20240402	120909	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9030	-180	5	-1.95	619007510	68326	58.01	9150	9180	9000	11970	6450	9210	9059.62	1.42	0	-16256	9436	9322	9186	9072	8936	9380	9130	42	2760	500	5890	10	1	8324420	752	-311.38	1.62	12	0.82	-29.00	5568.00	18260	20230522	-50.55	8250	20240126	9.45	10900	-17.16	20240315	8250	9.45	20240126	18260	-50.55	20230522	8250	9.45	20240126	7.35	N	317850	500	41 억		118388	N	N	0	N	00	N
159	20240402	110912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9050	-160	5	-1.74	524491120	57835	49.11	9150	9180	9010	11970	6450	9210	9068.75	1.42	0	-13771	9436	9322	9186	9072	8936	9380	9130	42	2760	500	5890	10	1	8324420	753	-312.07	1.63	12	0.69	-29.00	5568.00	18260	20230522	-50.44	8250	20240126	9.70	10900	-16.97	20240315	8250	9.70	20240126	18260	-50.44	20230522	8250	9.70	20240126	7.35	N	317850	500	41 억		118388	N	N	0	N	00	N
160	20240402	100915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9040	-170	5	-1.85	376516200	41447	35.19	9150	9180	9030	11970	6450	9210	9084.28	1.42	0	-4856	9436	9322	9186	9072	8936	9380	9130	42	2760	500	5890	10	1	8324420	753	-311.72	1.62	12	0.50	-29.00	5568.00	18260	20230522	-50.49	8250	20240126	9.58	10900	-17.06	20240315	8250	9.58	20240126	18260	-50.49	20230522	8250	9.58	20240126	7.35	N	317850	500	41 억		118388	N	N	0	N	00	N
161	20240402	090911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9170	-40	5	-0.43	69123330	7560	6.42	9150	9180	9120	11970	6450	9210	9143.29	1.42	0	-527	9436	9322	9186	9072	8936	9380	9130	42	2760	500	5890	10	1	8324420	763	-316.21	1.65	12	0.09	-29.00	5568.00	18260	20230522	-49.78	8250	20240126	11.15	10900	-15.87	20240315	8250	11.15	20240126	18260	-49.78	20230522	8250	11.15	20240126	7.35	N	317850	500	41 억		118388	N	N	0	N	00	N
162	20240401	160911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9210	210	2	2.33	1069100190	116371	205.82	9080	9300	9050	11700	6300	9000	9186.95	1.17	0	20989	9206	9102	9036	8932	8866	9155	8985	42	2700	500	5760	10	1	8324420	767	-317.59	1.65	12	1.40	-29.00	5568.00	18260	20230522	-49.56	8250	20240126	11.64	10900	-15.50	20240315	8250	11.64	20240126	18260	-49.56	20230522	8250	11.64	20240126	7.45	N	317850	500	41 억		97399	N	N	0	N	00	N
163	20240401	150912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9190	190	2	2.11	1038307410	113026	199.90	9080	9300	9050	11700	6300	9000	9186.45	1.17	0	19973	9206	9102	9036	8932	8866	9155	8985	42	2700	500	5760	10	1	8324420	765	-316.90	1.65	12	1.36	-29.00	5568.00	18260	20230522	-49.67	8250	20240126	11.39	10900	-15.69	20240315	8250	11.39	20240126	18260	-49.67	20230522	8250	11.39	20240126	7.45	N	317850	500	41 억		97399	N	N	0	N	00	N
164	20240401	140907	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9200	200	2	2.22	990481560	107819	190.70	9080	9300	9050	11700	6300	9000	9186.52	1.17	0	18314	9206	9102	9036	8932	8866	9155	8985	42	2700	500	5760	10	1	8324420	766	-317.24	1.65	12	1.30	-29.00	5568.00	18260	20230522	-49.62	8250	20240126	11.52	10900	-15.60	20240315	8250	11.52	20240126	18260	-49.62	20230522	8250	11.52	20240126	7.45	N	317850	500	41 억		97399	N	N	0	N	00	N
165	20240401	130904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9210	210	2	2.33	946798370	103069	182.29	9080	9300	9050	11700	6300	9000	9186.06	1.17	0	19125	9206	9102	9036	8932	8866	9155	8985	42	2700	500	5760	10	1	8324420	767	-317.59	1.65	12	1.24	-29.00	5568.00	18260	20230522	-49.56	8250	20240126	11.64	10900	-15.50	20240315	8250	11.64	20240126	18260	-49.56	20230522	8250	11.64	20240126	7.45	N	317850	500	41 억		97399	N	N	0	N	00	N
166	20240401	120912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9200	200	2	2.22	862082090	93859	166.00	9080	9300	9050	11700	6300	9000	9184.86	1.17	0	20741	9206	9102	9036	8932	8866	9155	8985	42	2700	500	5760	10	1	8324420	766	-317.24	1.65	12	1.13	-29.00	5568.00	18260	20230522	-49.62	8250	20240126	11.52	10900	-15.60	20240315	8250	11.52	20240126	18260	-49.62	20230522	8250	11.52	20240126	7.45	N	317850	500	41 억		97399	N	N	0	N	00	N
167	20240401	110911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9180	180	2	2.00	796810890	86765	153.46	9080	9300	9050	11700	6300	9000	9183.55	1.17	0	21628	9206	9102	9036	8932	8866	9155	8985	42	2700	500	5760	10	1	8324420	764	-316.55	1.65	12	1.04	-29.00	5568.00	18260	20230522	-49.73	8250	20240126	11.27	10900	-15.78	20240315	8250	11.27	20240126	18260	-49.73	20230522	8250	11.27	20240126	7.45	N	317850	500	41 억		97399	N	N	0	N	00	N
168	20240401	100907	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9180	180	2	2.00	472400420	51610	91.28	9080	9210	9050	11700	6300	9000	9153.27	1.17	0	15774	9206	9102	9036	8932	8866	9155	8985	42	2700	500	5760	10	1	8324420	764	-316.55	1.65	12	0.62	-29.00	5568.00	18260	20230522	-49.73	8250	20240126	11.27	10900	-15.78	20240315	8250	11.27	20240126	18260	-49.73	20230522	8250	11.27	20240126	7.45	N	317850	500	41 억		97399	N	N	0	N	00	N
169	20240401	090906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9070	70	2	0.78	117532020	12890	22.80	9080	9190	9050	11700	6300	9000	9118.08	1.17	0	1444	9206	9102	9036	8932	8866	9155	8985	42	2700	500	5760	10	1	8324420	755	-312.76	1.63	12	0.15	-29.00	5568.00	18260	20230522	-50.33	8250	20240126	9.94	10900	-16.79	20240315	8250	9.94	20240126	18260	-50.33	20230522	8250	9.94	20240126	7.45	N	317850	500	41 억		97399	N	N	0	N	00	N