KissMeData/382480/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	161256	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2860	15	2	0.53	297971725	104273	76.95	2850	2875	2840	3695	1995	2845	2857.61	0.45	0	12916	2898	2871	2838	2811	2778	2885	2825	39	850	100	2040	5	1	39357140	1126	17.33	1.41	12	0.26	165.00	2027.00	5640	20230428	-49.29	2735	20240419	4.57	3565	-19.78	20240312	2735	4.57	20240419	5290	-45.94	20230726	2735	4.57	20240419	2.93	N	382480	100	39 억		175798	N	N	0	N	00	N
3	20240430	151307	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2855	10	2	0.35	291375145	101965	75.25	2850	2875	2840	3695	1995	2845	2857.60	0.45	0	13027	2898	2871	2838	2811	2778	2885	2825	39	850	100	2040	5	1	39357140	1124	17.30	1.41	12	0.26	165.00	2027.00	5640	20230428	-49.38	2735	20240419	4.39	3565	-19.92	20240312	2735	4.39	20240419	5290	-46.03	20230726	2735	4.39	20240419	2.93	N	382480	100	39 억		175798	N	N	0	N	00	N
4	20240430	141315	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2860	15	2	0.53	267192685	93485	68.99	2850	2875	2840	3695	1995	2845	2858.13	0.45	0	12508	2898	2871	2838	2811	2778	2885	2825	39	850	100	2040	5	1	39357140	1126	17.33	1.41	12	0.24	165.00	2027.00	5640	20230428	-49.29	2735	20240419	4.57	3565	-19.78	20240312	2735	4.57	20240419	5290	-45.94	20230726	2735	4.57	20240419	2.93	N	382480	100	39 억		175798	N	N	0	N	00	N
5	20240430	131310	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2860	15	2	0.53	236474520	82734	61.06	2850	2875	2840	3695	1995	2845	2858.25	0.45	0	6362	2898	2871	2838	2811	2778	2885	2825	39	850	100	2040	5	1	39357140	1126	17.33	1.41	12	0.21	165.00	2027.00	5640	20230428	-49.29	2735	20240419	4.57	3565	-19.78	20240312	2735	4.57	20240419	5290	-45.94	20230726	2735	4.57	20240419	2.93	N	382480	100	39 억		175798	N	N	0	N	00	N
6	20240430	121307	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2855	10	2	0.35	166335795	58107	42.88	2850	2875	2845	3695	1995	2845	2862.58	0.45	0	9146	2898	2871	2838	2811	2778	2885	2825	39	850	100	2040	5	1	39357140	1124	17.30	1.41	12	0.15	165.00	2027.00	5640	20230428	-49.38	2735	20240419	4.39	3565	-19.92	20240312	2735	4.39	20240419	5290	-46.03	20230726	2735	4.39	20240419	2.93	N	382480	100	39 억		175798	N	N	0	N	00	N
7	20240430	111301	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2860	15	2	0.53	146049205	51002	37.64	2850	2875	2845	3695	1995	2845	2863.60	0.45	0	9701	2898	2871	2838	2811	2778	2885	2825	39	850	100	2040	5	1	39357140	1126	17.33	1.41	12	0.13	165.00	2027.00	5640	20230428	-49.29	2735	20240419	4.57	3565	-19.78	20240312	2735	4.57	20240419	5290	-45.94	20230726	2735	4.57	20240419	2.93	N	382480	100	39 억		175798	N	N	0	N	00	N
8	20240430	101302	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2870	25	2	0.88	121590825	42452	31.33	2850	2875	2845	3695	1995	2845	2864.20	0.45	0	10371	2898	2871	2838	2811	2778	2885	2825	39	850	100	2040	5	1	39357140	1130	17.39	1.42	12	0.11	165.00	2027.00	5640	20230428	-49.11	2735	20240419	4.94	3565	-19.50	20240312	2735	4.94	20240419	5290	-45.75	20230726	2735	4.94	20240419	2.93	N	382480	100	39 억		175798	N	N	0	N	00	N
9	20240430	091312	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2865	20	2	0.70	38868245	13583	10.02	2850	2875	2845	3695	1995	2845	2861.54	0.45	0	9093	2898	2871	2838	2811	2778	2885	2825	39	850	100	2040	5	1	39357140	1128	17.36	1.41	12	0.03	165.00	2027.00	5640	20230428	-49.20	2735	20240419	4.75	3565	-19.64	20240312	2735	4.75	20240419	5290	-45.84	20230726	2735	4.75	20240419	2.93	N	382480	100	39 억		175798	N	N	0	N	00	N
10	20240429	161252	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2845	5	2	0.18	382491260	134578	175.89	2840	2865	2805	3690	1990	2840	2842.15	0.26	0	73970	2880	2860	2840	2820	2800	2850	2810	39	850	100	2040	5	1	39357140	1120	17.24	1.40	12	0.34	165.00	2027.00	5640	20230428	-49.56	2735	20240419	4.02	3565	-20.20	20240312	2735	4.02	20240419	5290	-46.22	20230726	2735	4.02	20240419	2.92	N	382480	100	39 억		100840	N	N	0	N	00	N
11	20240429	151303	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2850	10	2	0.35	362256730	127466	166.60	2840	2865	2805	3690	1990	2840	2841.99	0.26	0	71285	2880	2860	2840	2820	2800	2850	2810	39	850	100	2040	5	1	39357140	1122	17.27	1.41	12	0.32	165.00	2027.00	5640	20230428	-49.47	2735	20240419	4.20	3565	-20.06	20240312	2735	4.20	20240419	5290	-46.12	20230726	2735	4.20	20240419	2.92	N	382480	100	39 억		100840	N	N	0	N	00	N
12	20240429	141216	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2855	15	2	0.53	304058615	107039	139.90	2840	2865	2805	3690	1990	2840	2840.63	0.26	0	57075	2880	2860	2840	2820	2800	2850	2810	39	850	100	2040	5	1	39357140	1124	17.30	1.41	12	0.27	165.00	2027.00	5640	20230428	-49.38	2735	20240419	4.39	3565	-19.92	20240312	2735	4.39	20240419	5290	-46.03	20230726	2735	4.39	20240419	2.92	N	382480	100	39 억		100840	N	N	0	N	00	N
13	20240429	131301	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2845	5	2	0.18	275388950	96976	126.75	2840	2865	2805	3690	1990	2840	2839.76	0.26	0	51938	2880	2860	2840	2820	2800	2850	2810	39	850	100	2040	5	1	39357140	1120	17.24	1.40	12	0.25	165.00	2027.00	5640	20230428	-49.56	2735	20240419	4.02	3565	-20.20	20240312	2735	4.02	20240419	5290	-46.22	20230726	2735	4.02	20240419	2.92	N	382480	100	39 억		100840	N	N	0	N	00	N
14	20240429	121300	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2845	5	2	0.18	228308905	80434	105.13	2840	2865	2805	3690	1990	2840	2838.46	0.26	0	45825	2880	2860	2840	2820	2800	2850	2810	39	850	100	2040	5	1	39357140	1120	17.24	1.40	12	0.20	165.00	2027.00	5640	20230428	-49.56	2735	20240419	4.02	3565	-20.20	20240312	2735	4.02	20240419	5290	-46.22	20230726	2735	4.02	20240419	2.92	N	382480	100	39 억		100840	N	N	0	N	00	N
15	20240429	111232	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2845	5	2	0.18	217864055	76758	100.32	2840	2865	2805	3690	1990	2840	2838.32	0.26	0	45046	2880	2860	2840	2820	2800	2850	2810	39	850	100	2040	5	1	39357140	1120	17.24	1.40	12	0.20	165.00	2027.00	5640	20230428	-49.56	2735	20240419	4.02	3565	-20.20	20240312	2735	4.02	20240419	5290	-46.22	20230726	2735	4.02	20240419	2.92	N	382480	100	39 억		100840	N	N	0	N	00	N
16	20240429	101300	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2835	-5	5	-0.18	80841595	28525	37.28	2840	2850	2805	3690	1990	2840	2834.06	0.26	0	14879	2880	2860	2840	2820	2800	2850	2810	39	850	100	2040	5	1	39357140	1116	17.18	1.40	12	0.07	165.00	2027.00	5640	20230428	-49.73	2735	20240419	3.66	3565	-20.48	20240312	2735	3.66	20240419	5290	-46.41	20230726	2735	3.66	20240419	2.92	N	382480	100	39 억		100840	N	N	0	N	00	N
17	20240429	091300	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2850	10	2	0.35	10063895	3553	4.64	2840	2850	2805	3690	1990	2840	2832.51	0.26	0	988	2880	2860	2840	2820	2800	2850	2810	39	850	100	2040	5	1	39357140	1122	17.27	1.41	12	0.01	165.00	2027.00	5640	20230428	-49.47	2735	20240419	4.20	3565	-20.06	20240312	2735	4.20	20240419	5290	-46.12	20230726	2735	4.20	20240419	2.92	N	382480	100	39 억		100840	N	N	0	N	00	N
18	20240426	161254	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2840	0	3	0.00	215265300	76015	99.33	2860	2860	2820	3690	1990	2840	2831.85	0.27	0	-3470	2900	2870	2855	2825	2810	2862	2817	39	850	100	2040	5	1	39357140	1118	17.21	1.40	12	0.19	165.00	2027.00	5980	20230420	-52.51	2735	20240419	3.84	3565	-20.34	20240312	2735	3.84	20240419	5640	-49.65	20230428	2735	3.84	20240419	2.94	N	382480	100	39 억		104321	N	N	0	N	00	N
19	20240426	151257	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2825	-15	5	-0.53	201046635	70994	92.77	2860	2860	2820	3690	1990	2840	2831.88	0.27	0	-3215	2900	2870	2855	2825	2810	2862	2817	39	850	100	2040	5	1	39357140	1112	17.12	1.39	12	0.18	165.00	2027.00	5980	20230420	-52.76	2735	20240419	3.29	3565	-20.76	20240312	2735	3.29	20240419	5640	-49.91	20230428	2735	3.29	20240419	2.94	N	382480	100	39 억		104321	N	N	0	N	00	N
20	20240426	141254	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2835	-5	5	-0.18	181389020	64039	83.68	2860	2860	2820	3690	1990	2840	2832.48	0.27	0	-2949	2900	2870	2855	2825	2810	2862	2817	39	850	100	2040	5	1	39357140	1116	17.18	1.40	12	0.16	165.00	2027.00	5980	20230420	-52.59	2735	20240419	3.66	3565	-20.48	20240312	2735	3.66	20240419	5640	-49.73	20230428	2735	3.66	20240419	2.94	N	382480	100	39 억		104321	N	N	0	N	00	N
21	20240426	131255	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2840	0	3	0.00	119029650	41963	54.83	2860	2860	2820	3690	1990	2840	2836.54	0.27	0	-11359	2900	2870	2855	2825	2810	2862	2817	39	850	100	2040	5	1	39357140	1118	17.21	1.40	12	0.11	165.00	2027.00	5980	20230420	-52.51	2735	20240419	3.84	3565	-20.34	20240312	2735	3.84	20240419	5640	-49.65	20230428	2735	3.84	20240419	2.94	N	382480	100	39 억		104321	N	N	0	N	00	N
22	20240426	121253	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2830	-10	5	-0.35	104865800	36964	48.30	2860	2860	2820	3690	1990	2840	2836.97	0.27	0	-9284	2900	2870	2855	2825	2810	2862	2817	39	850	100	2040	5	1	39357140	1114	17.15	1.40	12	0.09	165.00	2027.00	5980	20230420	-52.68	2735	20240419	3.47	3565	-20.62	20240312	2735	3.47	20240419	5640	-49.82	20230428	2735	3.47	20240419	2.94	N	382480	100	39 억		104321	N	N	0	N	00	N
23	20240426	111247	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2840	0	3	0.00	84961220	29930	39.11	2860	2860	2820	3690	1990	2840	2838.66	0.27	0	-7721	2900	2870	2855	2825	2810	2862	2817	39	850	100	2040	5	1	39357140	1118	17.21	1.40	12	0.08	165.00	2027.00	5980	20230420	-52.51	2735	20240419	3.84	3565	-20.34	20240312	2735	3.84	20240419	5640	-49.65	20230428	2735	3.84	20240419	2.94	N	382480	100	39 억		104321	N	N	0	N	00	N
24	20240426	101252	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2825	-15	5	-0.53	69096050	24327	31.79	2860	2860	2820	3690	1990	2840	2840.30	0.27	0	-5217	2900	2870	2855	2825	2810	2862	2817	39	850	100	2040	5	1	39357140	1112	17.12	1.39	12	0.06	165.00	2027.00	5980	20230420	-52.76	2735	20240419	3.29	3565	-20.76	20240312	2735	3.29	20240419	5640	-49.91	20230428	2735	3.29	20240419	2.94	N	382480	100	39 억		104321	N	N	0	N	00	N
25	20240426	091256	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2850	10	2	0.35	14216770	4988	6.52	2860	2860	2840	3690	1990	2840	2850.19	0.27	0	-144	2900	2870	2855	2825	2810	2862	2817	39	850	100	2040	5	1	39357140	1122	17.27	1.41	12	0.01	165.00	2027.00	5980	20230420	-52.34	2735	20240419	4.20	3565	-20.06	20240312	2735	4.20	20240419	5640	-49.47	20230428	2735	4.20	20240419	2.94	N	382480	100	39 억		104321	N	N	0	N	00	N
26	20240425	161246	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2840	-30	5	-1.05	211150885	74119	88.79	2885	2885	2840	3730	2010	2870	2848.82	0.32	0	-21599	2906	2887	2861	2842	2816	2897	2852	39	860	100	2060	5	1	39357140	1118	17.21	1.40	12	0.19	165.00	2027.00	5980	20230420	-52.51	2735	20240419	3.84	3565	-20.34	20240312	2735	3.84	20240419	5640	-49.65	20230428	2735	3.84	20240419	2.94	N	382480	100	39 억		125920	N	N	0	N	00	N
27	20240425	151252	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2845	-25	5	-0.87	182512900	64042	76.72	2885	2885	2840	3730	2010	2870	2849.89	0.32	0	-17618	2906	2887	2861	2842	2816	2897	2852	39	860	100	2060	5	1	39357140	1120	17.24	1.40	12	0.16	165.00	2027.00	5980	20230420	-52.42	2735	20240419	4.02	3565	-20.20	20240312	2735	4.02	20240419	5640	-49.56	20230428	2735	4.02	20240419	2.94	N	382480	100	39 억		125920	N	N	0	N	00	N
28	20240425	141248	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2845	-25	5	-0.87	159091605	55809	66.86	2885	2885	2840	3730	2010	2870	2850.64	0.32	0	-13065	2906	2887	2861	2842	2816	2897	2852	39	860	100	2060	5	1	39357140	1120	17.24	1.40	12	0.14	165.00	2027.00	5980	20230420	-52.42	2735	20240419	4.02	3565	-20.20	20240312	2735	4.02	20240419	5640	-49.56	20230428	2735	4.02	20240419	2.94	N	382480	100	39 억		125920	N	N	0	N	00	N
29	20240425	131248	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2850	-20	5	-0.70	136453220	47849	57.32	2885	2885	2840	3730	2010	2870	2851.75	0.32	0	-11052	2906	2887	2861	2842	2816	2897	2852	39	860	100	2060	5	1	39357140	1122	17.27	1.41	12	0.12	165.00	2027.00	5980	20230420	-52.34	2735	20240419	4.20	3565	-20.06	20240312	2735	4.20	20240419	5640	-49.47	20230428	2735	4.20	20240419	2.94	N	382480	100	39 억		125920	N	N	0	N	00	N
30	20240425	121245	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2850	-20	5	-0.70	116221630	40756	48.83	2885	2885	2840	3730	2010	2870	2851.64	0.32	0	-5931	2906	2887	2861	2842	2816	2897	2852	39	860	100	2060	5	1	39357140	1122	17.27	1.41	12	0.10	165.00	2027.00	5980	20230420	-52.34	2735	20240419	4.20	3565	-20.06	20240312	2735	4.20	20240419	5640	-49.47	20230428	2735	4.20	20240419	2.94	N	382480	100	39 억		125920	N	N	0	N	00	N
31	20240425	111247	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2845	-25	5	-0.87	102366860	35898	43.01	2885	2885	2840	3730	2010	2870	2851.60	0.32	0	-3989	2906	2887	2861	2842	2816	2897	2852	39	860	100	2060	5	1	39357140	1120	17.24	1.40	12	0.09	165.00	2027.00	5980	20230420	-52.42	2735	20240419	4.02	3565	-20.20	20240312	2735	4.02	20240419	5640	-49.56	20230428	2735	4.02	20240419	2.94	N	382480	100	39 억		125920	N	N	0	N	00	N
32	20240425	101246	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2865	-5	5	-0.17	61108950	21421	25.66	2885	2885	2840	3730	2010	2870	2852.76	0.32	0	2083	2906	2887	2861	2842	2816	2897	2852	39	860	100	2060	5	1	39357140	1128	17.36	1.41	12	0.05	165.00	2027.00	5980	20230420	-52.09	2735	20240419	4.75	3565	-19.64	20240312	2735	4.75	20240419	5640	-49.20	20230428	2735	4.75	20240419	2.94	N	382480	100	39 억		125920	N	N	0	N	00	N
33	20240425	091251	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2845	-25	5	-0.87	28697330	10066	12.06	2885	2885	2840	3730	2010	2870	2850.92	0.32	0	-96	2906	2887	2861	2842	2816	2897	2852	39	860	100	2060	5	1	39357140	1120	17.24	1.40	12	0.03	165.00	2027.00	5980	20230420	-52.42	2735	20240419	4.02	3565	-20.20	20240312	2735	4.02	20240419	5640	-49.56	20230428	2735	4.02	20240419	2.94	N	382480	100	39 억		125920	N	N	0	N	00	N
34	20240424	161227	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2870	40	2	1.41	236482160	82943	143.95	2835	2880	2835	3675	1985	2830	2851.01	0.24	0	29473	2900	2865	2845	2810	2790	2855	2800	39	845	100	2030	5	1	39357140	1130	17.39	1.42	12	0.21	165.00	2027.00	5980	20230420	-52.01	2735	20240419	4.94	3565	-19.50	20240312	2735	4.94	20240419	5640	-49.11	20230428	2735	4.94	20240419	2.96	N	382480	100	39 억		96250	N	N	0	N	00	N
35	20240424	151244	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2860	30	2	1.06	212501805	74566	129.41	2835	2880	2835	3675	1985	2830	2849.85	0.24	0	27602	2900	2865	2845	2810	2790	2855	2800	39	845	100	2030	5	1	39357140	1126	17.33	1.41	12	0.19	165.00	2027.00	5980	20230420	-52.17	2735	20240419	4.57	3565	-19.78	20240312	2735	4.57	20240419	5640	-49.29	20230428	2735	4.57	20240419	2.96	N	382480	100	39 억		96250	N	N	0	N	00	N
36	20240424	141246	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2865	35	2	1.24	201906275	70864	122.99	2835	2880	2835	3675	1985	2830	2849.21	0.24	0	27603	2900	2865	2845	2810	2790	2855	2800	39	845	100	2030	5	1	39357140	1128	17.36	1.41	12	0.18	165.00	2027.00	5980	20230420	-52.09	2735	20240419	4.75	3565	-19.64	20240312	2735	4.75	20240419	5640	-49.20	20230428	2735	4.75	20240419	2.96	N	382480	100	39 억		96250	N	N	0	N	00	N
37	20240424	131248	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2850	20	2	0.71	183725840	64511	111.96	2835	2880	2835	3675	1985	2830	2847.98	0.24	0	26743	2900	2865	2845	2810	2790	2855	2800	39	845	100	2030	5	1	39357140	1122	17.27	1.41	12	0.16	165.00	2027.00	5980	20230420	-52.34	2735	20240419	4.20	3565	-20.06	20240312	2735	4.20	20240419	5640	-49.47	20230428	2735	4.20	20240419	2.96	N	382480	100	39 억		96250	N	N	0	N	00	N
38	20240424	121242	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2855	25	2	0.88	169316550	59459	103.19	2835	2880	2835	3675	1985	2830	2847.62	0.24	0	25835	2900	2865	2845	2810	2790	2855	2800	39	845	100	2030	5	1	39357140	1124	17.30	1.41	12	0.15	165.00	2027.00	5980	20230420	-52.26	2735	20240419	4.39	3565	-19.92	20240312	2735	4.39	20240419	5640	-49.38	20230428	2735	4.39	20240419	2.96	N	382480	100	39 억		96250	N	N	0	N	00	N
39	20240424	111241	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2860	30	2	1.06	161777110	56819	98.61	2835	2880	2835	3675	1985	2830	2847.24	0.24	0	25691	2900	2865	2845	2810	2790	2855	2800	39	845	100	2030	5	1	39357140	1126	17.33	1.41	12	0.14	165.00	2027.00	5980	20230420	-52.17	2735	20240419	4.57	3565	-19.78	20240312	2735	4.57	20240419	5640	-49.29	20230428	2735	4.57	20240419	2.96	N	382480	100	39 억		96250	N	N	0	N	00	N
40	20240424	101238	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2855	25	2	0.88	138246290	48564	84.28	2835	2880	2835	3675	1985	2830	2846.68	0.24	0	23386	2900	2865	2845	2810	2790	2855	2800	39	845	100	2030	5	1	39357140	1124	17.30	1.41	12	0.12	165.00	2027.00	5980	20230420	-52.26	2735	20240419	4.39	3565	-19.92	20240312	2735	4.39	20240419	5640	-49.38	20230428	2735	4.39	20240419	2.96	N	382480	100	39 억		96250	N	N	0	N	00	N
41	20240424	091243	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2860	30	2	1.06	49956795	17549	30.46	2835	2880	2835	3675	1985	2830	2846.70	0.24	0	10282	2900	2865	2845	2810	2790	2855	2800	39	845	100	2030	5	1	39357140	1126	17.33	1.41	12	0.04	165.00	2027.00	5980	20230420	-52.17	2735	20240419	4.57	3565	-19.78	20240312	2735	4.57	20240419	5640	-49.29	20230428	2735	4.57	20240419	2.96	N	382480	100	39 억		96250	N	N	0	N	00	N
42	20240423	161206	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2830	-15	5	-0.53	162584905	57295	17.95	2845	2880	2825	3695	1995	2845	2837.87	0.27	0	-11443	3175	3010	2895	2730	2615	3092	2812	39	850	100	2040	5	1	39357140	1114	17.15	1.40	12	0.15	165.00	2027.00	5980	20230420	-52.68	2735	20240419	3.47	3565	-20.62	20240312	2735	3.47	20240419	5640	-49.82	20230428	2735	3.47	20240419	2.95	N	382480	100	39 억		105475	N	N	0	N	00	N
43	20240423	151238	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2840	-5	5	-0.18	131495425	46319	14.51	2845	2880	2825	3695	1995	2845	2838.91	0.27	0	-12061	3175	3010	2895	2730	2615	3092	2812	39	850	100	2040	5	1	39357140	1118	17.21	1.40	12	0.12	165.00	2027.00	5980	20230420	-52.51	2735	20240419	3.84	3565	-20.34	20240312	2735	3.84	20240419	5640	-49.65	20230428	2735	3.84	20240419	2.95	N	382480	100	39 억		105475	N	N	0	N	00	N
44	20240423	141236	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2835	-10	5	-0.35	94388455	33245	10.42	2845	2880	2825	3695	1995	2845	2839.18	0.27	0	-11657	3175	3010	2895	2730	2615	3092	2812	39	850	100	2040	5	1	39357140	1116	17.18	1.40	12	0.08	165.00	2027.00	5980	20230420	-52.59	2735	20240419	3.66	3565	-20.48	20240312	2735	3.66	20240419	5640	-49.73	20230428	2735	3.66	20240419	2.95	N	382480	100	39 억		105475	N	N	0	N	00	N
45	20240423	131234	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2840	-5	5	-0.18	85691330	30183	9.46	2845	2880	2825	3695	1995	2845	2839.06	0.27	0	-11447	3175	3010	2895	2730	2615	3092	2812	39	850	100	2040	5	1	39357140	1118	17.21	1.40	12	0.08	165.00	2027.00	5980	20230420	-52.51	2735	20240419	3.84	3565	-20.34	20240312	2735	3.84	20240419	5640	-49.65	20230428	2735	3.84	20240419	2.95	N	382480	100	39 억		105475	N	N	0	N	00	N
46	20240423	121233	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2825	-20	5	-0.70	79014860	27828	8.72	2845	2880	2825	3695	1995	2845	2839.40	0.27	0	-11133	3175	3010	2895	2730	2615	3092	2812	39	850	100	2040	5	1	39357140	1112	17.12	1.39	12	0.07	165.00	2027.00	5980	20230420	-52.76	2735	20240419	3.29	3565	-20.76	20240312	2735	3.29	20240419	5640	-49.91	20230428	2735	3.29	20240419	2.95	N	382480	100	39 억		105475	N	N	0	N	00	N
47	20240423	111235	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2835	-10	5	-0.35	62084070	21848	6.85	2845	2880	2825	3695	1995	2845	2841.64	0.27	0	-10374	3175	3010	2895	2730	2615	3092	2812	39	850	100	2040	5	1	39357140	1116	17.18	1.40	12	0.06	165.00	2027.00	5980	20230420	-52.59	2735	20240419	3.66	3565	-20.48	20240312	2735	3.66	20240419	5640	-49.73	20230428	2735	3.66	20240419	2.95	N	382480	100	39 억		105475	N	N	0	N	00	N
48	20240423	101232	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2845	0	3	0.00	36088105	12682	3.97	2845	2880	2830	3695	1995	2845	2845.62	0.27	0	-3255	3175	3010	2895	2730	2615	3092	2812	39	850	100	2040	5	1	39357140	1120	17.24	1.40	12	0.03	165.00	2027.00	5980	20230420	-52.42	2735	20240419	4.02	3565	-20.20	20240312	2735	4.02	20240419	5640	-49.56	20230428	2735	4.02	20240419	2.95	N	382480	100	39 억		105475	N	N	0	N	00	N
49	20240423	091235	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2855	10	2	0.35	5278515	1842	0.58	2845	2880	2845	3695	1995	2845	2865.64	0.27	0	-224	3175	3010	2895	2730	2615	3092	2812	39	850	100	2040	5	1	39357140	1124	17.30	1.41	12	0.00	165.00	2027.00	5980	20230420	-52.26	2735	20240419	4.39	3565	-19.92	20240312	2735	4.39	20240419	5640	-49.38	20230428	2735	4.39	20240419	2.95	N	382480	100	39 억		105475	N	N	0	N	00	N
50	20240422	161229	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2845	60	2	2.15	914529450	316612	369.54	2785	3060	2780	3620	1950	2785	2888.49	0.25	0	7668	2885	2835	2785	2735	2685	2810	2710	39	835	100	2000	5	1	39357140	1120	17.24	1.40	12	0.80	165.00	2027.00	5980	20230420	-52.42	2735	20240419	4.02	3565	-20.20	20240312	2735	4.02	20240419	5640	-49.56	20230428	2735	4.02	20240419	2.97	N	382480	100	39 억		98820	N	N	0	N	00	N
51	20240422	151227	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2835	50	2	1.80	885330945	306332	357.54	2785	3060	2780	3620	1950	2785	2890.10	0.25	0	6839	2885	2835	2785	2735	2685	2810	2710	39	835	100	2000	5	1	39357140	1116	17.18	1.40	12	0.78	165.00	2027.00	5980	20230420	-52.59	2735	20240419	3.66	3565	-20.48	20240312	2735	3.66	20240419	5640	-49.73	20230428	2735	3.66	20240419	2.97	N	382480	100	39 억		98820	N	N	0	N	00	N
52	20240422	141229	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2810	25	2	0.90	869190505	300620	350.87	2785	3060	2780	3620	1950	2785	2891.33	0.25	0	8610	2885	2835	2785	2735	2685	2810	2710	39	835	100	2000	5	1	39357140	1106	17.03	1.39	12	0.76	165.00	2027.00	5980	20230420	-53.01	2735	20240419	2.74	3565	-21.18	20240312	2735	2.74	20240419	5640	-50.18	20230428	2735	2.74	20240419	2.97	N	382480	100	39 억		98820	N	N	0	N	00	N
53	20240422	131225	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2850	65	2	2.33	811522745	280160	326.99	2785	3060	2780	3620	1950	2785	2896.64	0.25	0	5255	2885	2835	2785	2735	2685	2810	2710	39	835	100	2000	5	1	39357140	1122	17.27	1.41	12	0.71	165.00	2027.00	5980	20230420	-52.34	2735	20240419	4.20	3565	-20.06	20240312	2735	4.20	20240419	5640	-49.47	20230428	2735	4.20	20240419	2.97	N	382480	100	39 억		98820	N	N	0	N	00	N
54	20240422	121224	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2850	65	2	2.33	785979505	271187	316.52	2785	3060	2780	3620	1950	2785	2898.29	0.25	0	4776	2885	2835	2785	2735	2685	2810	2710	39	835	100	2000	5	1	39357140	1122	17.27	1.41	12	0.69	165.00	2027.00	5980	20230420	-52.34	2735	20240419	4.20	3565	-20.06	20240312	2735	4.20	20240419	5640	-49.47	20230428	2735	4.20	20240419	2.97	N	382480	100	39 억		98820	N	N	0	N	00	N
55	20240422	111226	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2865	80	2	2.87	743850890	256328	299.18	2785	3060	2780	3620	1950	2785	2901.95	0.25	0	5383	2885	2835	2785	2735	2685	2810	2710	39	835	100	2000	5	1	39357140	1128	17.36	1.41	12	0.65	165.00	2027.00	5980	20230420	-52.09	2735	20240419	4.75	3565	-19.64	20240312	2735	4.75	20240419	5640	-49.20	20230428	2735	4.75	20240419	2.97	N	382480	100	39 억		98820	N	N	0	N	00	N
56	20240422	101227	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2880	95	2	3.41	642612995	220819	257.73	2785	3060	2780	3620	1950	2785	2910.13	0.25	0	-6300	2885	2835	2785	2735	2685	2810	2710	39	835	100	2000	5	1	39357140	1133	17.45	1.42	12	0.56	165.00	2027.00	5980	20230420	-51.84	2735	20240419	5.30	3565	-19.21	20240312	2735	5.30	20240419	5640	-48.94	20230428	2735	5.30	20240419	2.97	N	382480	100	39 억		98820	N	N	0	N	00	N
57	20240422	091227	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2820	35	2	1.26	16145035	5787	6.75	2785	2820	2780	3620	1950	2785	2789.88	0.25	0	189	2885	2835	2785	2735	2685	2810	2710	39	835	100	2000	5	1	39357140	1110	17.09	1.39	12	0.01	165.00	2027.00	5980	20230420	-52.84	2735	20240419	3.11	3565	-20.90	20240312	2735	3.11	20240419	5640	-50.00	20230428	2735	3.11	20240419	2.97	N	382480	100	39 억		98820	N	N	0	N	00	N
58	20240419	161130	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2785	-35	5	-1.24	236384690	85508	90.96	2820	2835	2735	3665	1975	2820	2764.38	0.30	0	-18856	2910	2865	2820	2775	2730	2887	2797	39	845	100	2030	5	1	39357140	1096	16.88	1.37	12	0.22	165.00	2027.00	5980	20230420	-53.43	2735	20240419	1.83	3565	-21.88	20240312	2735	1.83	20240419	5980	-53.43	20230420	2735	1.83	20240419	3.00	N	382480	100	39 억		117668	N	N	0	N	00	N
59	20240419	151137	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2785	-35	5	-1.24	232138635	83983	89.34	2820	2835	2735	3665	1975	2820	2764.11	0.30	0	-18734	2910	2865	2820	2775	2730	2887	2797	39	845	100	2030	5	1	39357140	1096	16.88	1.37	12	0.21	165.00	2027.00	5980	20230420	-53.43	2735	20240419	1.83	3565	-21.88	20240312	2735	1.83	20240419	5980	-53.43	20230420	2735	1.83	20240419	3.00	N	382480	100	39 억		117668	N	N	0	N	00	N
60	20240419	141129	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2775	-45	5	-1.60	203895885	73777	78.48	2820	2835	2735	3665	1975	2820	2763.68	0.30	0	-18436	2910	2865	2820	2775	2730	2887	2797	39	845	100	2030	5	1	39357140	1092	16.82	1.37	12	0.19	165.00	2027.00	5980	20230420	-53.60	2735	20240419	1.46	3565	-22.16	20240312	2735	1.46	20240419	5980	-53.60	20230420	2735	1.46	20240419	3.00	N	382480	100	39 억		117668	N	N	0	N	00	N
61	20240419	131131	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2760	-60	5	-2.13	178566405	64629	68.75	2820	2835	2735	3665	1975	2820	2762.95	0.30	0	-18757	2910	2865	2820	2775	2730	2887	2797	39	845	100	2030	5	1	39357140	1086	16.73	1.36	12	0.16	165.00	2027.00	5980	20230420	-53.85	2735	20240419	0.91	3565	-22.58	20240312	2735	0.91	20240419	5980	-53.85	20230420	2735	0.91	20240419	3.00	N	382480	100	39 억		117668	N	N	0	N	00	N
62	20240419	121124	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2755	-65	5	-2.30	149937835	54268	57.73	2820	2835	2735	3665	1975	2820	2762.91	0.30	0	-14416	2910	2865	2820	2775	2730	2887	2797	39	845	100	2030	5	1	39357140	1084	16.70	1.36	12	0.14	165.00	2027.00	5980	20230420	-53.93	2735	20240419	0.73	3565	-22.72	20240312	2735	0.73	20240419	5980	-53.93	20230420	2735	0.73	20240419	3.00	N	382480	100	39 억		117668	N	N	0	N	00	N
63	20240419	111141	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2755	-65	5	-2.30	94410300	34021	36.19	2820	2835	2750	3665	1975	2820	2775.06	0.30	0	-12957	2910	2865	2820	2775	2730	2887	2797	39	845	100	2030	5	1	39357140	1084	16.70	1.36	12	0.09	165.00	2027.00	5980	20230420	-53.93	2750	20240419	0.18	3565	-22.72	20240312	2750	0.18	20240419	5980	-53.93	20230420	2750	0.18	20240419	3.00	N	382480	100	39 억		117668	N	N	0	N	00	N
64	20240419	101133	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2820	0	3	0.00	16528430	5871	6.25	2820	2835	2790	3665	1975	2820	2815.27	0.30	0	-1643	2910	2865	2820	2775	2730	2887	2797	39	845	100	2030	5	1	39357140	1110	17.09	1.39	12	0.01	165.00	2027.00	5980	20230420	-52.84	2760	20240417	2.17	3565	-20.90	20240312	2760	2.17	20240417	5980	-52.84	20230420	2760	2.17	20240417	3.00	N	382480	100	39 억		117668	N	N	0	N	00	N
65	20240419	091125	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2815	-5	5	-0.18	5207370	1848	1.97	2820	2835	2810	3665	1975	2820	2817.84	0.30	0	-154	2910	2865	2820	2775	2730	2887	2797	39	845	100	2030	5	1	39357140	1108	17.06	1.39	12	0.00	165.00	2027.00	5980	20230420	-52.93	2760	20240417	1.99	3565	-21.04	20240312	2760	1.99	20240417	5980	-52.93	20230420	2760	1.99	20240417	3.00	N	382480	100	39 억		117668	N	N	0	N	00	N
66	20240418	161126	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2820	45	2	1.62	264845810	93604	79.88	2775	2865	2775	3605	1945	2775	2829.43	0.23	0	25983	2845	2810	2785	2750	2725	2797	2737	39	830	100	1990	5	1	39357140	1110	17.09	1.39	12	0.24	165.00	2027.00	5980	20230420	-52.84	2760	20240417	2.17	3565	-20.90	20240312	2760	2.17	20240417	5980	-52.84	20230420	2760	2.17	20240417	3.05	N	382480	100	39 억		91649	N	N	0	N	00	N
67	20240418	151124	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2845	70	2	2.52	258034760	91192	77.82	2775	2865	2775	3605	1945	2775	2829.58	0.23	0	25182	2845	2810	2785	2750	2725	2797	2737	39	830	100	1990	5	1	39357140	1120	17.24	1.40	12	0.23	165.00	2027.00	5980	20230420	-52.42	2760	20240417	3.08	3565	-20.20	20240312	2760	3.08	20240417	5980	-52.42	20230420	2760	3.08	20240417	3.05	N	382480	100	39 억		91649	N	N	0	N	00	N
68	20240418	141132	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2840	65	2	2.34	229628955	81251	69.34	2775	2860	2775	3605	1945	2775	2826.17	0.23	0	25165	2845	2810	2785	2750	2725	2797	2737	39	830	100	1990	5	1	39357140	1118	17.21	1.40	12	0.21	165.00	2027.00	5980	20230420	-52.51	2760	20240417	2.90	3565	-20.34	20240312	2760	2.90	20240417	5980	-52.51	20230420	2760	2.90	20240417	3.05	N	382480	100	39 억		91649	N	N	0	N	00	N
69	20240418	131121	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2830	55	2	1.98	153514250	54437	46.45	2775	2840	2775	3605	1945	2775	2820.04	0.23	0	18637	2845	2810	2785	2750	2725	2797	2737	39	830	100	1990	5	1	39357140	1114	17.15	1.40	12	0.14	165.00	2027.00	5980	20230420	-52.68	2760	20240417	2.54	3565	-20.62	20240312	2760	2.54	20240417	5980	-52.68	20230420	2760	2.54	20240417	3.05	N	382480	100	39 억		91649	N	N	0	N	00	N
70	20240418	121123	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2835	60	2	2.16	123207345	43719	37.31	2775	2840	2775	3605	1945	2775	2818.16	0.23	0	12818	2845	2810	2785	2750	2725	2797	2737	39	830	100	1990	5	1	39357140	1116	17.18	1.40	12	0.11	165.00	2027.00	5980	20230420	-52.59	2760	20240417	2.72	3565	-20.48	20240312	2760	2.72	20240417	5980	-52.59	20230420	2760	2.72	20240417	3.05	N	382480	100	39 억		91649	N	N	0	N	00	N
71	20240418	111130	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2830	55	2	1.98	76501935	27166	23.18	2775	2840	2775	3605	1945	2775	2816.09	0.23	0	9507	2845	2810	2785	2750	2725	2797	2737	39	830	100	1990	5	1	39357140	1114	17.15	1.40	12	0.07	165.00	2027.00	5980	20230420	-52.68	2760	20240417	2.54	3565	-20.62	20240312	2760	2.54	20240417	5980	-52.68	20230420	2760	2.54	20240417	3.05	N	382480	100	39 억		91649	N	N	0	N	00	N
72	20240418	101125	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2840	65	2	2.34	50725970	18025	15.38	2775	2840	2775	3605	1945	2775	2814.20	0.23	0	8776	2845	2810	2785	2750	2725	2797	2737	39	830	100	1990	5	1	39357140	1118	17.21	1.40	12	0.05	165.00	2027.00	5980	20230420	-52.51	2760	20240417	2.90	3565	-20.34	20240312	2760	2.90	20240417	5980	-52.51	20230420	2760	2.90	20240417	3.05	N	382480	100	39 억		91649	N	N	0	N	00	N
73	20240418	091122	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2800	25	2	0.90	4719150	1697	1.45	2775	2800	2775	3605	1945	2775	2780.88	0.23	0	-218	2845	2810	2785	2750	2725	2797	2737	39	830	100	1990	5	1	39357140	1102	16.97	1.38	12	0.00	165.00	2027.00	5980	20230420	-53.18	2760	20240417	1.45	3565	-21.46	20240312	2760	1.45	20240417	5980	-53.18	20230420	2760	1.45	20240417	3.05	N	382480	100	39 억		91649	N	N	0	N	00	N
74	20240417	161112	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2775	5	2	0.18	324512240	116558	55.41	2785	2820	2760	3600	1940	2770	2784.37	0.28	0	-18367	2976	2872	2821	2717	2666	2847	2692	39	830	100	1990	5	1	39357140	1092	16.82	1.37	12	0.30	165.00	2027.00	5980	20230420	-53.60	2760	20240417	0.54	3565	-22.16	20240312	2760	0.54	20240417	5980	-53.60	20230420	2760	0.54	20240417	3.07	N	382480	100	39 억		109974	N	N	0	N	00	N
75	20240417	151131	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2770	0	3	0.00	290042740	104123	49.50	2785	2820	2760	3600	1940	2770	2785.58	0.28	0	-17569	2976	2872	2821	2717	2666	2847	2692	39	830	100	1990	5	1	39357140	1090	16.79	1.37	12	0.26	165.00	2027.00	5980	20230420	-53.68	2760	20240417	0.36	3565	-22.30	20240312	2760	0.36	20240417	5980	-53.68	20230420	2760	0.36	20240417	3.07	N	382480	100	39 억		109974	N	N	0	N	00	N
76	20240417	141128	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2785	15	2	0.54	247222505	88684	42.16	2785	2820	2760	3600	1940	2770	2787.68	0.28	0	-17012	2976	2872	2821	2717	2666	2847	2692	39	830	100	1990	5	1	39357140	1096	16.88	1.37	12	0.23	165.00	2027.00	5980	20230420	-53.43	2760	20240417	0.91	3565	-21.88	20240312	2760	0.91	20240417	5980	-53.43	20230420	2760	0.91	20240417	3.07	N	382480	100	39 억		109974	N	N	0	N	00	N
77	20240417	131128	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2780	10	2	0.36	182743720	65470	31.12	2785	2820	2760	3600	1940	2770	2791.26	0.28	0	-15889	2976	2872	2821	2717	2666	2847	2692	39	830	100	1990	5	1	39357140	1094	16.85	1.37	12	0.17	165.00	2027.00	5980	20230420	-53.51	2760	20240417	0.72	3565	-22.02	20240312	2760	0.72	20240417	5980	-53.51	20230420	2760	0.72	20240417	3.07	N	382480	100	39 억		109974	N	N	0	N	00	N
78	20240417	121128	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2785	15	2	0.54	160665985	57541	27.35	2785	2820	2760	3600	1940	2770	2792.20	0.28	0	-13620	2976	2872	2821	2717	2666	2847	2692	39	830	100	1990	5	1	39357140	1096	16.88	1.37	12	0.15	165.00	2027.00	5980	20230420	-53.43	2760	20240417	0.91	3565	-21.88	20240312	2760	0.91	20240417	5980	-53.43	20230420	2760	0.91	20240417	3.07	N	382480	100	39 억		109974	N	N	0	N	00	N
79	20240417	111133	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2800	30	2	1.08	134905925	48301	22.96	2785	2820	2760	3600	1940	2770	2793.03	0.28	0	-9257	2976	2872	2821	2717	2666	2847	2692	39	830	100	1990	5	1	39357140	1102	16.97	1.38	12	0.12	165.00	2027.00	5980	20230420	-53.18	2760	20240417	1.45	3565	-21.46	20240312	2760	1.45	20240417	5980	-53.18	20230420	2760	1.45	20240417	3.07	N	382480	100	39 억		109974	N	N	0	N	00	N
80	20240417	101123	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2790	20	2	0.72	92872670	33219	15.79	2785	2820	2760	3600	1940	2770	2795.77	0.28	0	-8100	2976	2872	2821	2717	2666	2847	2692	39	830	100	1990	5	1	39357140	1098	16.91	1.38	12	0.08	165.00	2027.00	5980	20230420	-53.34	2760	20240417	1.09	3565	-21.74	20240312	2760	1.09	20240417	5980	-53.34	20230420	2760	1.09	20240417	3.07	N	382480	100	39 억		109974	N	N	0	N	00	N
81	20240417	091118	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2810	40	2	1.44	15927800	5711	2.71	2785	2815	2760	3600	1940	2770	2788.97	0.28	0	-402	2976	2872	2821	2717	2666	2847	2692	39	830	100	1990	5	1	39357140	1106	17.03	1.39	12	0.01	165.00	2027.00	5980	20230420	-53.01	2760	20240417	1.81	3565	-21.18	20240312	2760	1.81	20240417	5980	-53.01	20230420	2760	1.81	20240417	3.07	N	382480	100	39 억		109974	N	N	0	N	00	N
82	20240416	161124	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2770	-140	5	-4.81	582195080	206490	246.41	2905	2925	2770	3780	2040	2910	2819.56	0.36	0	-29861	2943	2926	2893	2876	2843	2935	2885	39	870	100	2090	5	1	39357140	1090	16.79	1.37	12	0.52	165.00	2027.00	5980	20230420	-53.68	2770	20240416	0.00	3565	-22.30	20240312	2770	0.00	20240416	5980	-53.68	20230420	2770	0.00	20240416	3.10	N	382480	100	39 억		140163	N	N	0	N	00	N
83	20240416	151122	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2790	-120	5	-4.12	532770795	188682	225.16	2905	2925	2770	3780	2040	2910	2823.64	0.36	0	-27190	2943	2926	2893	2876	2843	2935	2885	39	870	100	2090	5	1	39357140	1098	16.91	1.38	12	0.48	165.00	2027.00	5980	20230420	-53.34	2770	20240416	0.72	3565	-21.74	20240312	2770	0.72	20240416	5980	-53.34	20230420	2770	0.72	20240416	3.10	N	382480	100	39 억		140163	N	N	0	N	00	N
84	20240416	141124	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2815	-95	5	-3.26	307293820	107996	128.88	2905	2925	2815	3780	2040	2910	2845.42	0.36	0	-22320	2943	2926	2893	2876	2843	2935	2885	39	870	100	2090	5	1	39357140	1108	17.06	1.39	12	0.27	165.00	2027.00	5980	20230420	-52.93	2800	20231026	0.54	3565	-21.04	20240312	2815	0.00	20240416	5980	-52.93	20230420	2800	0.54	20231026	3.10	N	382480	100	39 억		140163	N	N	0	N	00	N
85	20240416	131120	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2835	-75	5	-2.58	223933675	78503	93.68	2905	2925	2830	3780	2040	2910	2852.55	0.36	0	-20553	2943	2926	2893	2876	2843	2935	2885	39	870	100	2090	5	1	39357140	1116	17.18	1.40	12	0.20	165.00	2027.00	5980	20230420	-52.59	2800	20231026	1.25	3565	-20.48	20240312	2830	0.18	20240416	5980	-52.59	20230420	2800	1.25	20231026	3.10	N	382480	100	39 억		140163	N	N	0	N	00	N
86	20240416	121123	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2845	-65	5	-2.23	159605915	55842	66.64	2905	2925	2845	3780	2040	2910	2858.17	0.36	0	-14921	2943	2926	2893	2876	2843	2935	2885	39	870	100	2090	5	1	39357140	1120	17.24	1.40	12	0.14	165.00	2027.00	5980	20230420	-52.42	2800	20231026	1.61	3565	-20.20	20240312	2845	0.00	20240416	5980	-52.42	20230420	2800	1.61	20231026	3.10	N	382480	100	39 억		140163	N	N	0	N	00	N
87	20240416	111118	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2850	-60	5	-2.06	118430390	41392	49.39	2905	2925	2850	3780	2040	2910	2861.19	0.36	0	-9302	2943	2926	2893	2876	2843	2935	2885	39	870	100	2090	5	1	39357140	1122	17.27	1.41	12	0.11	165.00	2027.00	5980	20230420	-52.34	2800	20231026	1.79	3565	-20.06	20240312	2850	0.00	20240416	5980	-52.34	20230420	2800	1.79	20231026	3.10	N	382480	100	39 억		140163	N	N	0	N	00	N
88	20240416	101110	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2860	-50	5	-1.72	42908975	14926	17.81	2905	2925	2860	3780	2040	2910	2874.78	0.36	0	-3772	2943	2926	2893	2876	2843	2935	2885	39	870	100	2090	5	1	39357140	1126	17.33	1.41	12	0.04	165.00	2027.00	5980	20230420	-52.17	2800	20231026	2.14	3565	-19.78	20240312	2850	0.35	20240411	5980	-52.17	20230420	2800	2.14	20231026	3.10	N	382480	100	39 억		140163	N	N	0	N	00	N
89	20240416	091110	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2900	-10	5	-0.34	6263460	2166	2.58	2905	2925	2880	3780	2040	2910	2891.72	0.36	0	887	2943	2926	2893	2876	2843	2935	2885	39	870	100	2090	5	1	39357140	1141	17.58	1.43	12	0.01	165.00	2027.00	5980	20230420	-51.51	2800	20231026	3.57	3565	-18.65	20240312	2850	1.75	20240411	5980	-51.51	20230420	2800	3.57	20231026	3.10	N	382480	100	39 억		140163	N	N	0	N	00	N
90	20240415	161108	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2910	-10	5	-0.34	239124155	83118	72.88	2860	2910	2860	3795	2045	2920	2876.91	0.31	0	17088	3013	2966	2933	2886	2853	2950	2870	39	875	100	2100	5	1	39357140	1145	17.64	1.44	12	0.21	165.00	2027.00	5980	20230420	-51.34	2800	20231026	3.93	3565	-18.37	20240312	2850	2.11	20240411	5980	-51.34	20230420	2800	3.93	20231026	3.08	N	382480	100	39 억		122982	N	N	0	N	00	N
91	20240415	151114	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2895	-25	5	-0.86	229850500	79923	70.08	2860	2910	2860	3795	2045	2920	2875.90	0.31	0	16521	3013	2966	2933	2886	2853	2950	2870	39	875	100	2100	5	1	39357140	1139	17.55	1.43	12	0.20	165.00	2027.00	5980	20230420	-51.59	2800	20231026	3.39	3565	-18.79	20240312	2850	1.58	20240411	5980	-51.59	20230420	2800	3.39	20231026	3.08	N	382480	100	39 억		122982	N	N	0	N	00	N
92	20240415	141106	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2905	-15	5	-0.51	215520090	74989	65.75	2860	2910	2860	3795	2045	2920	2874.02	0.31	0	16925	3013	2966	2933	2886	2853	2950	2870	39	875	100	2100	5	1	39357140	1143	17.61	1.43	12	0.19	165.00	2027.00	5980	20230420	-51.42	2800	20231026	3.75	3565	-18.51	20240312	2850	1.93	20240411	5980	-51.42	20230420	2800	3.75	20231026	3.08	N	382480	100	39 억		122982	N	N	0	N	00	N
93	20240415	131053	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2910	-10	5	-0.34	209612695	72951	63.96	2860	2910	2860	3795	2045	2920	2873.34	0.31	0	17188	3013	2966	2933	2886	2853	2950	2870	39	875	100	2100	5	1	39357140	1145	17.64	1.44	12	0.19	165.00	2027.00	5980	20230420	-51.34	2800	20231026	3.93	3565	-18.37	20240312	2850	2.11	20240411	5980	-51.34	20230420	2800	3.93	20231026	3.08	N	382480	100	39 억		122982	N	N	0	N	00	N
94	20240415	121111	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2890	-30	5	-1.03	193931715	67515	59.20	2860	2900	2860	3795	2045	2920	2872.42	0.31	0	14234	3013	2966	2933	2886	2853	2950	2870	39	875	100	2100	5	1	39357140	1137	17.52	1.43	12	0.17	165.00	2027.00	5980	20230420	-51.67	2800	20231026	3.21	3565	-18.93	20240312	2850	1.40	20240411	5980	-51.67	20230420	2800	3.21	20231026	3.08	N	382480	100	39 억		122982	N	N	0	N	00	N
95	20240415	111109	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2880	-40	5	-1.37	134669830	46956	41.17	2860	2900	2860	3795	2045	2920	2868.00	0.31	0	7245	3013	2966	2933	2886	2853	2950	2870	39	875	100	2100	5	1	39357140	1133	17.45	1.42	12	0.12	165.00	2027.00	5980	20230420	-51.84	2800	20231026	2.86	3565	-19.21	20240312	2850	1.05	20240411	5980	-51.84	20230420	2800	2.86	20231026	3.08	N	382480	100	39 억		122982	N	N	0	N	00	N
96	20240415	101102	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2870	-50	5	-1.71	104718650	36532	32.03	2860	2900	2860	3795	2045	2920	2866.49	0.31	0	6111	3013	2966	2933	2886	2853	2950	2870	39	875	100	2100	5	1	39357140	1130	17.39	1.42	12	0.09	165.00	2027.00	5980	20230420	-52.01	2800	20231026	2.50	3565	-19.50	20240312	2850	0.70	20240411	5980	-52.01	20230420	2800	2.50	20231026	3.08	N	382480	100	39 억		122982	N	N	0	N	00	N
97	20240415	091111	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2880	-40	5	-1.37	43038385	15014	13.16	2860	2900	2860	3795	2045	2920	2866.55	0.31	0	3942	3013	2966	2933	2886	2853	2950	2870	39	875	100	2100	5	1	39357140	1133	17.45	1.42	12	0.04	165.00	2027.00	5980	20230420	-51.84	2800	20231026	2.86	3565	-19.21	20240312	2850	1.05	20240411	5980	-51.84	20230420	2800	2.86	20231026	3.08	N	382480	100	39 억		122982	N	N	0	N	00	N
98	20240412	161101	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2920	-30	5	-1.02	331086190	113126	85.67	2980	2980	2900	3835	2065	2950	2926.74	0.40	0	-29780	3023	2986	2918	2881	2813	3005	2900	39	885	100	2120	5	1	39357140	1149	17.70	1.44	12	0.29	165.00	2027.00	5980	20230420	-51.17	2800	20231026	4.29	3565	-18.09	20240312	2850	2.46	20240411	5980	-51.17	20230420	2800	4.29	20231026	3.10	N	382480	100	39 억		158401	N	N	0	N	00	N
99	20240412	151106	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2915	-35	5	-1.19	318021915	108653	82.29	2980	2980	2900	3835	2065	2950	2926.95	0.40	0	-28778	3023	2986	2918	2881	2813	3005	2900	39	885	100	2120	5	1	39357140	1147	17.67	1.44	12	0.28	165.00	2027.00	5980	20230420	-51.25	2800	20231026	4.11	3565	-18.23	20240312	2850	2.28	20240411	5980	-51.25	20230420	2800	4.11	20231026	3.10	N	382480	100	39 억		158401	N	N	0	N	00	N
100	20240412	141102	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2930	-20	5	-0.68	277786510	94868	71.85	2980	2980	2900	3835	2065	2950	2928.14	0.40	0	-22327	3023	2986	2918	2881	2813	3005	2900	39	885	100	2120	5	1	39357140	1153	17.76	1.45	12	0.24	165.00	2027.00	5980	20230420	-51.00	2800	20231026	4.64	3565	-17.81	20240312	2850	2.81	20240411	5980	-51.00	20230420	2800	4.64	20231026	3.10	N	382480	100	39 억		158401	N	N	0	N	00	N
101	20240412	131050	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2925	-25	5	-0.85	148791500	50578	38.30	2980	2980	2925	3835	2065	2950	2941.82	0.40	0	-17033	3023	2986	2918	2881	2813	3005	2900	39	885	100	2120	5	1	39357140	1151	17.73	1.44	12	0.13	165.00	2027.00	5980	20230420	-51.09	2800	20231026	4.46	3565	-17.95	20240312	2850	2.63	20240411	5980	-51.09	20230420	2800	4.46	20231026	3.10	N	382480	100	39 억		158401	N	N	0	N	00	N
102	20240412	121056	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2950	0	3	0.00	114086860	38747	29.34	2980	2980	2930	3835	2065	2950	2944.40	0.40	0	-15097	3023	2986	2918	2881	2813	3005	2900	39	885	100	2120	5	1	39357140	1161	17.88	1.46	12	0.10	165.00	2027.00	5980	20230420	-50.67	2800	20231026	5.36	3565	-17.25	20240312	2850	3.51	20240411	5980	-50.67	20230420	2800	5.36	20231026	3.10	N	382480	100	39 억		158401	N	N	0	N	00	N
103	20240412	111056	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2955	5	2	0.17	103446985	35132	26.61	2980	2980	2930	3835	2065	2950	2944.52	0.40	0	-13031	3023	2986	2918	2881	2813	3005	2900	39	885	100	2120	5	1	39357140	1163	17.91	1.46	12	0.09	165.00	2027.00	5980	20230420	-50.59	2800	20231026	5.54	3565	-17.11	20240312	2850	3.68	20240411	5980	-50.59	20230420	2800	5.54	20231026	3.10	N	382480	100	39 억		158401	N	N	0	N	00	N
104	20240412	101057	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2950	0	3	0.00	74978935	25466	19.29	2980	2980	2930	3835	2065	2950	2944.28	0.40	0	-7098	3023	2986	2918	2881	2813	3005	2900	39	885	100	2120	5	1	39357140	1161	17.88	1.46	12	0.06	165.00	2027.00	5980	20230420	-50.67	2800	20231026	5.36	3565	-17.25	20240312	2850	3.51	20240411	5980	-50.67	20230420	2800	5.36	20231026	3.10	N	382480	100	39 억		158401	N	N	0	N	00	N
105	20240412	091058	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2960	10	2	0.34	27691815	9374	7.10	2980	2980	2940	3835	2065	2950	2954.11	0.40	0	-5813	3023	2986	2918	2881	2813	3005	2900	39	885	100	2120	5	1	39357140	1165	17.94	1.46	12	0.02	165.00	2027.00	5980	20230420	-50.50	2800	20231026	5.71	3565	-16.97	20240312	2850	3.86	20240411	5980	-50.50	20230420	2800	5.71	20231026	3.10	N	382480	100	39 억		158401	N	N	0	N	00	N
106	20240411	161054	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2950	20	2	0.68	380072890	131555	126.15	2930	2955	2850	3805	2055	2930	2889.00	0.46	0	-22176	3020	2975	2940	2895	2860	2957	2877	39	875	100	2100	5	1	39357140	1161	17.88	1.46	12	0.33	165.00	2027.00	5980	20230420	-50.67	2800	20231026	5.36	3565	-17.25	20240312	2850	3.51	20240411	5980	-50.67	20230420	2800	5.36	20231026	3.21	N	382480	100	39 억		180583	N	N	0	N	00	N
107	20240411	151057	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2930	0	3	0.00	359236835	124486	119.37	2930	2945	2850	3805	2055	2930	2885.75	0.46	0	-17302	3020	2975	2940	2895	2860	2957	2877	39	875	100	2100	5	1	39357140	1153	17.76	1.45	12	0.32	165.00	2027.00	5980	20230420	-51.00	2800	20231026	4.64	3565	-17.81	20240312	2850	2.81	20240411	5980	-51.00	20230420	2800	4.64	20231026	3.21	N	382480	100	39 억		180583	N	N	0	N	00	N
108	20240411	141055	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2900	-30	5	-1.02	315917365	109642	105.14	2930	2930	2850	3805	2055	2930	2881.34	0.46	0	-11503	3020	2975	2940	2895	2860	2957	2877	39	875	100	2100	5	1	39357140	1141	17.58	1.43	12	0.28	165.00	2027.00	5980	20230420	-51.51	2800	20231026	3.57	3565	-18.65	20240312	2850	1.75	20240411	5980	-51.51	20230420	2800	3.57	20231026	3.21	N	382480	100	39 억		180583	N	N	0	N	00	N
109	20240411	131041	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2900	-30	5	-1.02	274677075	95394	91.48	2930	2930	2850	3805	2055	2930	2879.38	0.46	0	-12544	3020	2975	2940	2895	2860	2957	2877	39	875	100	2100	5	1	39357140	1141	17.58	1.43	12	0.24	165.00	2027.00	5980	20230420	-51.51	2800	20231026	3.57	3565	-18.65	20240312	2850	1.75	20240411	5980	-51.51	20230420	2800	3.57	20231026	3.21	N	382480	100	39 억		180583	N	N	0	N	00	N
110	20240411	121056	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2880	-50	5	-1.71	259705140	90218	86.51	2930	2930	2850	3805	2055	2930	2878.62	0.46	0	-9550	3020	2975	2940	2895	2860	2957	2877	39	875	100	2100	5	1	39357140	1133	17.45	1.42	12	0.23	165.00	2027.00	5980	20230420	-51.84	2800	20231026	2.86	3565	-19.21	20240312	2850	1.05	20240411	5980	-51.84	20230420	2800	2.86	20231026	3.21	N	382480	100	39 억		180583	N	N	0	N	00	N
111	20240411	111046	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2895	-35	5	-1.19	239023070	83054	79.64	2930	2930	2850	3805	2055	2930	2877.90	0.46	0	-5286	3020	2975	2940	2895	2860	2957	2877	39	875	100	2100	5	1	39357140	1139	17.55	1.43	12	0.21	165.00	2027.00	5980	20230420	-51.59	2800	20231026	3.39	3565	-18.79	20240312	2850	1.58	20240411	5980	-51.59	20230420	2800	3.39	20231026	3.21	N	382480	100	39 억		180583	N	N	0	N	00	N
112	20240411	101052	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2915	-15	5	-0.51	80881470	28005	26.85	2930	2930	2870	3805	2055	2930	2888.06	0.46	0	-3030	3020	2975	2940	2895	2860	2957	2877	39	875	100	2100	5	1	39357140	1147	17.67	1.44	12	0.07	165.00	2027.00	5980	20230420	-51.25	2800	20231026	4.11	3565	-18.23	20240312	2870	1.57	20240411	5980	-51.25	20230420	2800	4.11	20231026	3.21	N	382480	100	39 억		180583	N	N	0	N	00	N
113	20240411	091052	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2875	-55	5	-1.88	31411245	10881	10.43	2930	2930	2870	3805	2055	2930	2886.67	0.46	0	-2590	3020	2975	2940	2895	2860	2957	2877	39	875	100	2100	5	1	39357140	1132	17.42	1.42	12	0.03	165.00	2027.00	5980	20230420	-51.92	2800	20231026	2.68	3565	-19.35	20240312	2870	0.17	20240411	5980	-51.92	20230420	2800	2.68	20231026	3.21	N	382480	100	39 억		180583	N	N	0	N	00	N
114	20240409	161035	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2930	-10	5	-0.34	306459915	103911	55.51	2950	2985	2905	3820	2060	2940	2949.35	0.51	0	-23847	3023	2981	2938	2896	2853	2960	2875	39	880	100	2110	5	1	39357140	1153	17.76	1.45	12	0.26	165.00	2027.00	5980	20230420	-51.00	2800	20231026	4.64	3565	-17.81	20240312	2890	1.38	20240201	5980	-51.00	20230420	2800	4.64	20231026	3.23	N	382480	100	39 억		202377	N	N	0	N	00	N
115	20240409	151039	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2940	0	3	0.00	252538665	85581	45.72	2950	2985	2905	3820	2060	2940	2950.87	0.51	0	-15340	3023	2981	2938	2896	2853	2960	2875	39	880	100	2110	5	1	39357140	1157	17.82	1.45	12	0.22	165.00	2027.00	5980	20230420	-50.84	2800	20231026	5.00	3565	-17.53	20240312	2890	1.73	20240201	5980	-50.84	20230420	2800	5.00	20231026	3.23	N	382480	100	39 억		202377	N	N	0	N	00	N
116	20240409	141044	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2945	5	2	0.17	233219630	79002	42.20	2950	2985	2905	3820	2060	2940	2952.07	0.51	0	-11096	3023	2981	2938	2896	2853	2960	2875	39	880	100	2110	5	1	39357140	1159	17.85	1.45	12	0.20	165.00	2027.00	5980	20230420	-50.75	2800	20231026	5.18	3565	-17.39	20240312	2890	1.90	20240201	5980	-50.75	20230420	2800	5.18	20231026	3.23	N	382480	100	39 억		202377	N	N	0	N	00	N
117	20240409	131036	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2950	10	2	0.34	225105360	76245	40.73	2950	2985	2905	3820	2060	2940	2952.40	0.51	0	-9902	3023	2981	2938	2896	2853	2960	2875	39	880	100	2110	5	1	39357140	1161	17.88	1.46	12	0.19	165.00	2027.00	5980	20230420	-50.67	2800	20231026	5.36	3565	-17.25	20240312	2890	2.08	20240201	5980	-50.67	20230420	2800	5.36	20231026	3.23	N	382480	100	39 억		202377	N	N	0	N	00	N
118	20240409	121042	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2940	0	3	0.00	197188845	66733	35.65	2950	2985	2905	3820	2060	2940	2954.89	0.51	0	-8648	3023	2981	2938	2896	2853	2960	2875	39	880	100	2110	5	1	39357140	1157	17.82	1.45	12	0.17	165.00	2027.00	5980	20230420	-50.84	2800	20231026	5.00	3565	-17.53	20240312	2890	1.73	20240201	5980	-50.84	20230420	2800	5.00	20231026	3.23	N	382480	100	39 억		202377	N	N	0	N	00	N
119	20240409	111039	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2940	0	3	0.00	183479230	62054	33.15	2950	2985	2905	3820	2060	2940	2956.77	0.51	0	-8058	3023	2981	2938	2896	2853	2960	2875	39	880	100	2110	5	1	39357140	1157	17.82	1.45	12	0.16	165.00	2027.00	5980	20230420	-50.84	2800	20231026	5.00	3565	-17.53	20240312	2890	1.73	20240201	5980	-50.84	20230420	2800	5.00	20231026	3.23	N	382480	100	39 억		202377	N	N	0	N	00	N
120	20240409	101033	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2960	20	2	0.68	119093160	40148	21.45	2950	2985	2950	3820	2060	2940	2966.35	0.51	0	3059	3023	2981	2938	2896	2853	2960	2875	39	880	100	2110	5	1	39357140	1165	17.94	1.46	12	0.10	165.00	2027.00	5980	20230420	-50.50	2800	20231026	5.71	3565	-16.97	20240312	2890	2.42	20240201	5980	-50.50	20230420	2800	5.71	20231026	3.23	N	382480	100	39 억		202377	N	N	0	N	00	N
121	20240409	091053	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2965	25	2	0.85	32729430	11065	5.91	2950	2965	2950	3820	2060	2940	2957.92	0.51	0	715	3023	2981	2938	2896	2853	2960	2875	39	880	100	2110	5	1	39357140	1167	17.97	1.46	12	0.03	165.00	2027.00	5980	20230420	-50.42	2800	20231026	5.89	3565	-16.83	20240312	2890	2.60	20240201	5980	-50.42	20230420	2800	5.89	20231026	3.23	N	382480	100	39 억		202377	N	N	0	N	00	N
122	20240408	161031	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2940	-30	5	-1.01	543021760	185593	53.09	2975	2980	2895	3860	2080	2970	2925.87	0.48	0	14225	3096	3032	2966	2902	2836	3000	2870	39	890	100	2130	5	1	39357140	1157	17.82	1.45	12	0.47	165.00	2027.00	5980	20230420	-50.84	2800	20231026	5.00	3565	-17.53	20240312	2890	1.73	20240201	5980	-50.84	20230420	2800	5.00	20231026	3.24	N	382480	100	39 억		188158	N	N	0	N	00	N
123	20240408	151040	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2950	-20	5	-0.67	521213130	178175	50.96	2975	2980	2895	3860	2080	2970	2925.29	0.48	0	11457	3096	3032	2966	2902	2836	3000	2870	39	890	100	2130	5	1	39357140	1161	17.88	1.46	12	0.45	165.00	2027.00	5980	20230420	-50.67	2800	20231026	5.36	3565	-17.25	20240312	2890	2.08	20240201	5980	-50.67	20230420	2800	5.36	20231026	3.24	N	382480	100	39 억		188158	N	N	0	N	00	N
124	20240408	141039	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2945	-25	5	-0.84	481249560	164587	47.08	2975	2980	2895	3860	2080	2970	2923.98	0.48	0	6546	3096	3032	2966	2902	2836	3000	2870	39	890	100	2130	5	1	39357140	1159	17.85	1.45	12	0.42	165.00	2027.00	5980	20230420	-50.75	2800	20231026	5.18	3565	-17.39	20240312	2890	1.90	20240201	5980	-50.75	20230420	2800	5.18	20231026	3.24	N	382480	100	39 억		188158	N	N	0	N	00	N
125	20240408	131033	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2935	-35	5	-1.18	454167145	155380	44.44	2975	2980	2895	3860	2080	2970	2922.94	0.48	0	4789	3096	3032	2966	2902	2836	3000	2870	39	890	100	2130	5	1	39357140	1155	17.79	1.45	12	0.39	165.00	2027.00	5980	20230420	-50.92	2800	20231026	4.82	3565	-17.67	20240312	2890	1.56	20240201	5980	-50.92	20230420	2800	4.82	20231026	3.24	N	382480	100	39 억		188158	N	N	0	N	00	N
126	20240408	121041	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2935	-35	5	-1.18	411520420	140844	40.29	2975	2980	2895	3860	2080	2970	2921.82	0.48	0	1112	3096	3032	2966	2902	2836	3000	2870	39	890	100	2130	5	1	39357140	1155	17.79	1.45	12	0.36	165.00	2027.00	5980	20230420	-50.92	2800	20231026	4.82	3565	-17.67	20240312	2890	1.56	20240201	5980	-50.92	20230420	2800	4.82	20231026	3.24	N	382480	100	39 억		188158	N	N	0	N	00	N
127	20240408	111042	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2930	-40	5	-1.35	352580330	120719	34.53	2975	2980	2895	3860	2080	2970	2920.67	0.48	0	-2958	3096	3032	2966	2902	2836	3000	2870	39	890	100	2130	5	1	39357140	1153	17.76	1.45	12	0.31	165.00	2027.00	5980	20230420	-51.00	2800	20231026	4.64	3565	-17.81	20240312	2890	1.38	20240201	5980	-51.00	20230420	2800	4.64	20231026	3.24	N	382480	100	39 억		188158	N	N	0	N	00	N
128	20240408	101029	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2920	-50	5	-1.68	320816435	109848	31.42	2975	2980	2895	3860	2080	2970	2920.55	0.48	0	-2425	3096	3032	2966	2902	2836	3000	2870	39	890	100	2130	5	1	39357140	1149	17.70	1.44	12	0.28	165.00	2027.00	5980	20230420	-51.17	2800	20231026	4.29	3565	-18.09	20240312	2890	1.04	20240201	5980	-51.17	20230420	2800	4.29	20231026	3.24	N	382480	100	39 억		188158	N	N	0	N	00	N
129	20240408	091041	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2955	-15	5	-0.51	48543600	16445	4.70	2975	2980	2940	3860	2080	2970	2951.88	0.48	0	-6254	3096	3032	2966	2902	2836	3000	2870	39	890	100	2130	5	1	39357140	1163	17.91	1.46	12	0.04	165.00	2027.00	5980	20230420	-50.59	2800	20231026	5.54	3565	-17.11	20240312	2890	2.25	20240201	5980	-50.59	20230420	2800	5.54	20231026	3.24	N	382480	100	39 억		188158	N	N	0	N	00	N
130	20240405	161034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2970	-45	5	-1.49	1032299145	347699	178.28	2995	3030	2900	3915	2115	3015	2968.94	0.31	0	65367	3151	3082	3046	2977	2941	3065	2960	39	900	100	2170	5	1	39357140	1169	18.00	1.47	12	0.88	165.00	2027.00	5980	20230420	-50.33	2800	20231026	6.07	3565	-16.69	20240312	2890	2.77	20240201	5980	-50.33	20230420	2800	6.07	20231026	3.26	N	382480	100	39 억		122800	N	N	0	N	00	N
131	20240405	151032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2980	-35	5	-1.16	1008068720	339546	174.10	2995	3030	2900	3915	2115	3015	2968.87	0.31	0	65367	3151	3082	3046	2977	2941	3065	2960	39	900	100	2170	5	1	39357140	1173	18.06	1.47	12	0.86	165.00	2027.00	5980	20230420	-50.17	2800	20231026	6.43	3565	-16.41	20240312	2890	3.11	20240201	5980	-50.17	20230420	2800	6.43	20231026	3.26	N	382480	100	39 억		122800	N	N	0	N	00	N
132	20240405	141029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2970	-45	5	-1.49	973978215	328115	168.24	2995	3030	2900	3915	2115	3015	2968.41	0.31	0	65521	3151	3082	3046	2977	2941	3065	2960	39	900	100	2170	5	1	39357140	1169	18.00	1.47	12	0.83	165.00	2027.00	5980	20230420	-50.33	2800	20231026	6.07	3565	-16.69	20240312	2890	2.77	20240201	5980	-50.33	20230420	2800	6.07	20231026	3.26	N	382480	100	39 억		122800	N	N	0	N	00	N
133	20240405	131026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2970	-45	5	-1.49	875908680	295025	151.27	2995	3030	2900	3915	2115	3015	2968.93	0.31	0	56546	3151	3082	3046	2977	2941	3065	2960	39	900	100	2170	5	1	39357140	1169	18.00	1.47	12	0.75	165.00	2027.00	5980	20230420	-50.33	2800	20231026	6.07	3565	-16.69	20240312	2890	2.77	20240201	5980	-50.33	20230420	2800	6.07	20231026	3.26	N	382480	100	39 억		122800	N	N	0	N	00	N
134	20240405	121030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2960	-55	5	-1.82	799366490	269194	138.03	2995	3030	2900	3915	2115	3015	2969.48	0.31	0	49897	3151	3082	3046	2977	2941	3065	2960	39	900	100	2170	5	1	39357140	1165	17.94	1.46	12	0.68	165.00	2027.00	5980	20230420	-50.50	2800	20231026	5.71	3565	-16.97	20240312	2890	2.42	20240201	5980	-50.50	20230420	2800	5.71	20231026	3.26	N	382480	100	39 억		122800	N	N	0	N	00	N
135	20240405	111038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2980	-35	5	-1.16	745755030	251143	128.77	2995	3030	2900	3915	2115	3015	2969.44	0.31	0	46084	3151	3082	3046	2977	2941	3065	2960	39	900	100	2170	5	1	39357140	1173	18.06	1.47	12	0.64	165.00	2027.00	5980	20230420	-50.17	2800	20231026	6.43	3565	-16.41	20240312	2890	3.11	20240201	5980	-50.17	20230420	2800	6.43	20231026	3.26	N	382480	100	39 억		122800	N	N	0	N	00	N
136	20240405	100904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3015	0	3	0.00	665005420	224050	114.88	2995	3030	2900	3915	2115	3015	2968.11	0.31	0	47837	3151	3082	3046	2977	2941	3065	2960	39	900	100	2170	5	1	39357140	1187	18.27	1.49	12	0.57	165.00	2027.00	5980	20230420	-49.58	2800	20231026	7.68	3565	-15.43	20240312	2890	4.33	20240201	5980	-49.58	20230420	2800	7.68	20231026	3.26	N	382480	100	39 억		122800	N	N	0	N	00	N
137	20240405	091018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3005	-10	5	-0.33	44650160	14876	7.63	2995	3030	2995	3915	2115	3015	3001.49	0.31	0	1836	3151	3082	3046	2977	2941	3065	2960	39	900	100	2170	5	1	39357140	1183	18.21	1.48	12	0.04	165.00	2027.00	5980	20230420	-49.75	2800	20231026	7.32	3565	-15.71	20240312	2890	3.98	20240201	5980	-49.75	20230420	2800	7.32	20231026	3.26	N	382480	100	39 억		122800	N	N	0	N	00	N
138	20240404	161014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3015	-65	5	-2.11	587510145	193037	111.64	3050	3115	3010	4000	2160	3080	3043.51	0.32	0	-4254	3193	3136	3103	3046	3013	3120	3030	39	920	100	2210	5	1	39357140	1187	18.27	1.49	12	0.49	165.00	2027.00	5980	20230420	-49.58	2800	20231026	7.68	3565	-15.43	20240312	2890	4.33	20240201	5980	-49.58	20230420	2800	7.68	20231026	3.32	N	382480	100	39 억		127062	N	N	0	N	00	N
139	20240404	151013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3030	-50	5	-1.62	569550440	187088	108.20	3050	3115	3010	4000	2160	3080	3044.29	0.32	0	-4519	3193	3136	3103	3046	3013	3120	3030	39	920	100	2210	5	1	39357140	1193	18.36	1.49	12	0.48	165.00	2027.00	5980	20230420	-49.33	2800	20231026	8.21	3565	-15.01	20240312	2890	4.84	20240201	5980	-49.33	20230420	2800	8.21	20231026	3.32	N	382480	100	39 억		127062	N	N	0	N	00	N
140	20240404	141021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3045	-35	5	-1.14	479492650	157271	90.95	3050	3115	3010	4000	2160	3080	3048.83	0.32	0	-4061	3193	3136	3103	3046	3013	3120	3030	39	920	100	2210	5	1	39357140	1198	18.45	1.50	12	0.40	165.00	2027.00	5980	20230420	-49.08	2800	20231026	8.75	3565	-14.59	20240312	2890	5.36	20240201	5980	-49.08	20230420	2800	8.75	20231026	3.32	N	382480	100	39 억		127062	N	N	0	N	00	N
141	20240404	131008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3025	-55	5	-1.79	442463510	145037	83.88	3050	3115	3010	4000	2160	3080	3050.69	0.32	0	-7329	3193	3136	3103	3046	3013	3120	3030	39	920	100	2210	5	1	39357140	1191	18.33	1.49	12	0.37	165.00	2027.00	5980	20230420	-49.41	2800	20231026	8.04	3565	-15.15	20240312	2890	4.67	20240201	5980	-49.41	20230420	2800	8.04	20231026	3.32	N	382480	100	39 억		127062	N	N	0	N	00	N
142	20240404	121013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3030	-50	5	-1.62	385863050	126310	73.05	3050	3115	3010	4000	2160	3080	3054.89	0.32	0	-3352	3193	3136	3103	3046	3013	3120	3030	39	920	100	2210	5	1	39357140	1193	18.36	1.49	12	0.32	165.00	2027.00	5980	20230420	-49.33	2800	20231026	8.21	3565	-15.01	20240312	2890	4.84	20240201	5980	-49.33	20230420	2800	8.21	20231026	3.32	N	382480	100	39 억		127062	N	N	0	N	00	N
143	20240404	111016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3035	-45	5	-1.46	358661265	117339	67.86	3050	3115	3010	4000	2160	3080	3056.62	0.32	0	-2554	3193	3136	3103	3046	3013	3120	3030	39	920	100	2210	5	1	39357140	1194	18.39	1.50	12	0.30	165.00	2027.00	5980	20230420	-49.25	2800	20231026	8.39	3565	-14.87	20240312	2890	5.02	20240201	5980	-49.25	20230420	2800	8.39	20231026	3.32	N	382480	100	39 억		127062	N	N	0	N	00	N
144	20240404	101013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3055	-25	5	-0.81	189682385	61729	35.70	3050	3115	3050	4000	2160	3080	3072.82	0.32	0	-1761	3193	3136	3103	3046	3013	3120	3030	39	920	100	2210	5	1	39357140	1202	18.52	1.51	12	0.16	165.00	2027.00	5980	20230420	-48.91	2800	20231026	9.11	3565	-14.31	20240312	2890	5.71	20240201	5980	-48.91	20230420	2800	9.11	20231026	3.32	N	382480	100	39 억		127062	N	N	0	N	00	N
145	20240404	091016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3100	20	2	0.65	67134765	21862	12.64	3050	3115	3050	4000	2160	3080	3070.84	0.32	0	7478	3193	3136	3103	3046	3013	3120	3030	39	920	100	2210	5	1	39357140	1220	18.79	1.53	12	0.06	165.00	2027.00	5980	20230420	-48.16	2800	20231026	10.71	3565	-13.04	20240312	2890	7.27	20240201	5980	-48.16	20230420	2800	10.71	20231026	3.32	N	382480	100	39 억		127062	N	N	0	N	00	N
146	20240403	161012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3080	-90	5	-2.84	532330060	172679	83.30	3160	3160	3070	4120	2220	3170	3082.77	0.42	0	-39325	3250	3210	3155	3115	3060	3182	3087	39	950	100	2280	5	1	39357140	1212	18.67	1.52	12	0.44	165.00	2027.00	5980	20230420	-48.49	2800	20231026	10.00	3565	-13.60	20240312	2890	6.57	20240201	5980	-48.49	20230420	2800	10.00	20231026	3.37	N	382480	100	39 억		166398	N	N	0	N	00	N
147	20240403	151013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3095	-75	5	-2.37	502375450	162959	78.61	3160	3160	3070	4120	2220	3170	3082.83	0.42	0	-39768	3250	3210	3155	3115	3060	3182	3087	39	950	100	2280	5	1	39357140	1218	18.76	1.53	12	0.41	165.00	2027.00	5980	20230420	-48.24	2800	20231026	10.54	3565	-13.18	20240312	2890	7.09	20240201	5980	-48.24	20230420	2800	10.54	20231026	3.37	N	382480	100	39 억		166398	N	N	0	N	00	N
148	20240403	141001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3075	-95	5	-3.00	422835055	137178	66.18	3160	3160	3070	4120	2220	3170	3082.38	0.42	0	-39798	3250	3210	3155	3115	3060	3182	3087	39	950	100	2280	5	1	39357140	1210	18.64	1.52	12	0.35	165.00	2027.00	5980	20230420	-48.58	2800	20231026	9.82	3565	-13.74	20240312	2890	6.40	20240201	5980	-48.58	20230420	2800	9.82	20231026	3.37	N	382480	100	39 억		166398	N	N	0	N	00	N
149	20240403	131008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3080	-90	5	-2.84	365580300	118547	57.19	3160	3160	3070	4120	2220	3170	3083.84	0.42	0	-40246	3250	3210	3155	3115	3060	3182	3087	39	950	100	2280	5	1	39357140	1212	18.67	1.52	12	0.30	165.00	2027.00	5980	20230420	-48.49	2800	20231026	10.00	3565	-13.60	20240312	2890	6.57	20240201	5980	-48.49	20230420	2800	10.00	20231026	3.37	N	382480	100	39 억		166398	N	N	0	N	00	N
150	20240403	121001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3085	-85	5	-2.68	310650875	100703	48.58	3160	3160	3070	4120	2220	3170	3084.82	0.42	0	-36817	3250	3210	3155	3115	3060	3182	3087	39	950	100	2280	5	1	39357140	1214	18.70	1.52	12	0.26	165.00	2027.00	5980	20230420	-48.41	2800	20231026	10.18	3565	-13.46	20240312	2890	6.75	20240201	5980	-48.41	20230420	2800	10.18	20231026	3.37	N	382480	100	39 억		166398	N	N	0	N	00	N
151	20240403	111008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3075	-95	5	-3.00	268697130	87059	42.00	3160	3160	3070	4120	2220	3170	3086.38	0.42	0	-33311	3250	3210	3155	3115	3060	3182	3087	39	950	100	2280	5	1	39357140	1210	18.64	1.52	12	0.22	165.00	2027.00	5980	20230420	-48.58	2800	20231026	9.82	3565	-13.74	20240312	2890	6.40	20240201	5980	-48.58	20230420	2800	9.82	20231026	3.37	N	382480	100	39 억		166398	N	N	0	N	00	N
152	20240403	101007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3090	-80	5	-2.52	186891860	60493	29.18	3160	3160	3070	4120	2220	3170	3089.48	0.42	0	-15618	3250	3210	3155	3115	3060	3182	3087	39	950	100	2280	5	1	39357140	1216	18.73	1.52	12	0.15	165.00	2027.00	5980	20230420	-48.33	2800	20231026	10.36	3565	-13.32	20240312	2890	6.92	20240201	5980	-48.33	20230420	2800	10.36	20231026	3.37	N	382480	100	39 억		166398	N	N	0	N	00	N
153	20240403	091009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3070	-100	5	-3.15	80393655	25948	12.52	3160	3160	3070	4120	2220	3170	3098.26	0.42	0	-4836	3250	3210	3155	3115	3060	3182	3087	39	950	100	2280	5	1	39357140	1208	18.61	1.51	12	0.07	165.00	2027.00	5980	20230420	-48.66	2800	20231026	9.64	3565	-13.88	20240312	2890	6.23	20240201	5980	-48.66	20230420	2800	9.64	20231026	3.37	N	382480	100	39 억		166398	N	N	0	N	00	N
154	20240402	160954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3170	-20	5	-0.63	650054980	207175	92.28	3180	3195	3100	4145	2235	3190	3137.66	0.46	0	-14247	3296	3242	3146	3092	2996	3270	3120	39	955	100	2290	5	1	39357140	1248	19.21	1.56	12	0.53	165.00	2027.00	5980	20230420	-46.99	2800	20231026	13.21	3565	-11.08	20240312	2890	9.69	20240201	5980	-46.99	20230420	2800	13.21	20231026	3.48	N	382480	100	39 억		180346	N	N	0	N	00	N
155	20240402	151002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3150	-40	5	-1.25	621368515	198086	88.23	3180	3195	3100	4145	2235	3190	3136.86	0.46	0	-14544	3296	3242	3146	3092	2996	3270	3120	39	955	100	2290	5	1	39357140	1240	19.09	1.55	12	0.50	165.00	2027.00	5980	20230420	-47.32	2800	20231026	12.50	3565	-11.64	20240312	2890	9.00	20240201	5980	-47.32	20230420	2800	12.50	20231026	3.48	N	382480	100	39 억		180346	N	N	0	N	00	N
156	20240402	141004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3150	-40	5	-1.25	483399160	154098	68.64	3180	3195	3100	4145	2235	3190	3136.96	0.46	0	-32949	3296	3242	3146	3092	2996	3270	3120	39	955	100	2290	5	1	39357140	1240	19.09	1.55	12	0.39	165.00	2027.00	5980	20230420	-47.32	2800	20231026	12.50	3565	-11.64	20240312	2890	9.00	20240201	5980	-47.32	20230420	2800	12.50	20231026	3.48	N	382480	100	39 억		180346	N	N	0	N	00	N
157	20240402	130949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3125	-65	5	-2.04	353422200	113041	50.35	3180	3180	3100	4145	2235	3190	3126.50	0.46	0	-30025	3296	3242	3146	3092	2996	3270	3120	39	955	100	2290	5	1	39357140	1230	18.94	1.54	12	0.29	165.00	2027.00	5980	20230420	-47.74	2800	20231026	11.61	3565	-12.34	20240312	2890	8.13	20240201	5980	-47.74	20230420	2800	11.61	20231026	3.48	N	382480	100	39 억		180346	N	N	0	N	00	N
158	20240402	120949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3110	-80	5	-2.51	310387265	99268	44.22	3180	3180	3100	4145	2235	3190	3126.76	0.46	0	-31146	3296	3242	3146	3092	2996	3270	3120	39	955	100	2290	5	1	39357140	1224	18.85	1.53	12	0.25	165.00	2027.00	5980	20230420	-47.99	2800	20231026	11.07	3565	-12.76	20240312	2890	7.61	20240201	5980	-47.99	20230420	2800	11.07	20231026	3.48	N	382480	100	39 억		180346	N	N	0	N	00	N
159	20240402	110950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3130	-60	5	-1.88	241865585	77304	34.43	3180	3180	3100	4145	2235	3190	3128.76	0.46	0	-28258	3296	3242	3146	3092	2996	3270	3120	39	955	100	2290	5	1	39357140	1232	18.97	1.54	12	0.20	165.00	2027.00	5980	20230420	-47.66	2800	20231026	11.79	3565	-12.20	20240312	2890	8.30	20240201	5980	-47.66	20230420	2800	11.79	20231026	3.48	N	382480	100	39 억		180346	N	N	0	N	00	N
160	20240402	100954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3135	-55	5	-1.72	118692735	37836	16.85	3180	3180	3125	4145	2235	3190	3137.03	0.46	0	-20652	3296	3242	3146	3092	2996	3270	3120	39	955	100	2290	5	1	39357140	1234	19.00	1.55	12	0.10	165.00	2027.00	5980	20230420	-47.58	2800	20231026	11.96	3565	-12.06	20240312	2890	8.48	20240201	5980	-47.58	20230420	2800	11.96	20231026	3.48	N	382480	100	39 억		180346	N	N	0	N	00	N
161	20240402	090950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3140	-50	5	-1.57	16914565	5367	2.39	3180	3180	3140	4145	2235	3190	3151.59	0.46	0	-1434	3296	3242	3146	3092	2996	3270	3120	39	955	100	2290	5	1	39357140	1236	19.03	1.55	12	0.01	165.00	2027.00	5980	20230420	-47.49	2800	20231026	12.14	3565	-11.92	20240312	2890	8.65	20240201	5980	-47.49	20230420	2800	12.14	20231026	3.48	N	382480	100	39 억		180346	N	N	0	N	00	N
162	20240401	160949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3190	40	2	1.27	704460835	223908	64.43	3105	3200	3050	4095	2205	3150	3146.07	0.35	0	43935	3296	3222	3156	3082	3016	3190	3050	39	945	100	2260	5	1	39357140	1255	19.33	1.57	12	0.57	165.00	2027.00	5980	20230420	-46.66	2800	20231026	13.93	3565	-10.52	20240312	2890	10.38	20240201	5980	-46.66	20230420	2800	13.93	20231026	3.49	N	382480	100	39 억		136133	N	N	0	N	00	N
163	20240401	150952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3185	35	2	1.11	668177270	212536	61.16	3105	3200	3050	4095	2205	3150	3143.83	0.35	0	39304	3296	3222	3156	3082	3016	3190	3050	39	945	100	2260	5	1	39357140	1254	19.30	1.57	12	0.54	165.00	2027.00	5980	20230420	-46.74	2800	20231026	13.75	3565	-10.66	20240312	2890	10.21	20240201	5980	-46.74	20230420	2800	13.75	20231026	3.49	N	382480	100	39 억		136133	N	N	0	N	00	N
164	20240401	140947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3175	25	2	0.79	607028850	193356	55.64	3105	3200	3050	4095	2205	3150	3139.44	0.35	0	27659	3296	3222	3156	3082	3016	3190	3050	39	945	100	2260	5	1	39357140	1250	19.24	1.57	12	0.49	165.00	2027.00	5980	20230420	-46.91	2800	20231026	13.39	3565	-10.94	20240312	2890	9.86	20240201	5980	-46.91	20230420	2800	13.39	20231026	3.49	N	382480	100	39 억		136133	N	N	0	N	00	N
165	20240401	130943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3190	40	2	1.27	584183320	186171	53.57	3105	3200	3050	4095	2205	3150	3137.89	0.35	0	25421	3296	3222	3156	3082	3016	3190	3050	39	945	100	2260	5	1	39357140	1255	19.33	1.57	12	0.47	165.00	2027.00	5980	20230420	-46.66	2800	20231026	13.93	3565	-10.52	20240312	2890	10.38	20240201	5980	-46.66	20230420	2800	13.93	20231026	3.49	N	382480	100	39 억		136133	N	N	0	N	00	N
166	20240401	120950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3180	30	2	0.95	476948345	152390	43.85	3105	3200	3050	4095	2205	3150	3129.79	0.35	0	20198	3296	3222	3156	3082	3016	3190	3050	39	945	100	2260	5	1	39357140	1252	19.27	1.57	12	0.39	165.00	2027.00	5980	20230420	-46.82	2800	20231026	13.57	3565	-10.80	20240312	2890	10.03	20240201	5980	-46.82	20230420	2800	13.57	20231026	3.49	N	382480	100	39 억		136133	N	N	0	N	00	N
167	20240401	110949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3145	-5	5	-0.16	381244345	122255	35.18	3105	3165	3050	4095	2205	3150	3118.44	0.35	0	18689	3296	3222	3156	3082	3016	3190	3050	39	945	100	2260	5	1	39357140	1238	19.06	1.55	12	0.31	165.00	2027.00	5980	20230420	-47.41	2800	20231026	12.32	3565	-11.78	20240312	2890	8.82	20240201	5980	-47.41	20230420	2800	12.32	20231026	3.49	N	382480	100	39 억		136133	N	N	0	N	00	N
168	20240401	100946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3150	0	3	0.00	334877040	107540	30.94	3105	3165	3050	4095	2205	3150	3113.98	0.35	0	18586	3296	3222	3156	3082	3016	3190	3050	39	945	100	2260	5	1	39357140	1240	19.09	1.55	12	0.27	165.00	2027.00	5980	20230420	-47.32	2800	20231026	12.50	3565	-11.64	20240312	2890	9.00	20240201	5980	-47.32	20230420	2800	12.50	20231026	3.49	N	382480	100	39 억		136133	N	N	0	N	00	N
169	20240401	090945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3120	-30	5	-0.95	130637205	42053	12.10	3105	3130	3100	4095	2205	3150	3106.49	0.35	0	5366	3296	3222	3156	3082	3016	3190	3050	39	945	100	2260	5	1	39357140	1228	18.91	1.54	12	0.11	165.00	2027.00	5980	20230420	-47.83	2800	20231026	11.43	3565	-12.48	20240312	2890	7.96	20240201	5980	-47.83	20230420	2800	11.43	20231026	3.49	N	382480	100	39 억		136133	N	N	0	N	00	N