KissMeData/036890/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	160450	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9870	90	2	0.92	594995000	60390	76.76	9760	9930	9760	12710	6850	9780	9852.46	6.14	0	8229	9900	9840	9770	9710	9640	9805	9675	112	2930	500	7230	10	1	22482268	2219	7.81	0.90	12	0.27	1264.00	11023.00	16470	20230725	-40.07	8900	20240125	10.90	10810	-8.70	20240102	8900	10.90	20240125	16470	-40.07	20230725	8900	10.90	20240125	2.17	N	036890	500	112 억		1380779	N	N	10	N	00	N
3	20240430	150451	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9850	70	2	0.72	540667800	54884	69.76	9760	9930	9760	12710	6850	9780	9851.10	6.14	0	8250	9900	9840	9770	9710	9640	9805	9675	112	2930	500	7230	10	1	22482268	2215	7.79	0.89	12	0.24	1264.00	11023.00	16470	20230725	-40.19	8900	20240125	10.67	10810	-8.88	20240102	8900	10.67	20240125	16470	-40.19	20230725	8900	10.67	20240125	2.17	N	036890	500	112 억		1380779	N	N	14	N	00	N
4	20240430	140451	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9820	40	2	0.41	491303310	49861	63.38	9760	9930	9760	12710	6850	9780	9853.46	6.14	0	8764	9900	9840	9770	9710	9640	9805	9675	112	2930	500	7230	10	1	22482268	2208	7.77	0.89	12	0.22	1264.00	11023.00	16470	20230725	-40.38	8900	20240125	10.34	10810	-9.16	20240102	8900	10.34	20240125	16470	-40.38	20230725	8900	10.34	20240125	2.17	N	036890	500	112 억		1380779	N	N	14	N	00	N
5	20240430	130450	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9850	70	2	0.72	412317410	41832	53.17	9760	9930	9760	12710	6850	9780	9856.51	6.14	0	6802	9900	9840	9770	9710	9640	9805	9675	112	2930	500	7230	10	1	22482268	2215	7.79	0.89	12	0.19	1264.00	11023.00	16470	20230725	-40.19	8900	20240125	10.67	10810	-8.88	20240102	8900	10.67	20240125	16470	-40.19	20230725	8900	10.67	20240125	2.17	N	036890	500	112 억		1380779	N	N	14	N	00	N
6	20240430	120451	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9840	60	2	0.61	330693900	33522	42.61	9760	9930	9760	12710	6850	9780	9864.98	6.14	0	5852	9900	9840	9770	9710	9640	9805	9675	112	2930	500	7230	10	1	22482268	2212	7.78	0.89	12	0.15	1264.00	11023.00	16470	20230725	-40.26	8900	20240125	10.56	10810	-8.97	20240102	8900	10.56	20240125	16470	-40.26	20230725	8900	10.56	20240125	2.17	N	036890	500	112 억		1380779	N	N	14	N	00	N
7	20240430	110450	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9870	90	2	0.92	290998430	29493	37.49	9760	9930	9760	12710	6850	9780	9866.69	6.14	0	5953	9900	9840	9770	9710	9640	9805	9675	112	2930	500	7230	10	1	22482268	2219	7.81	0.90	12	0.13	1264.00	11023.00	16470	20230725	-40.07	8900	20240125	10.90	10810	-8.70	20240102	8900	10.90	20240125	16470	-40.07	20230725	8900	10.90	20240125	2.17	N	036890	500	112 억		1380779	N	N	14	N	00	N
8	20240430	100448	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9900	120	2	1.23	202203960	20484	26.04	9760	9930	9760	12710	6850	9780	9871.31	6.14	0	4811	9900	9840	9770	9710	9640	9805	9675	112	2930	500	7230	10	1	22482268	2226	7.83	0.90	12	0.09	1264.00	11023.00	16470	20230725	-39.89	8900	20240125	11.24	10810	-8.42	20240102	8900	11.24	20240125	16470	-39.89	20230725	8900	11.24	20240125	2.17	N	036890	500	112 억		1380779	N	N	14	N	00	N
9	20240430	090457	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9840	60	2	0.61	14173210	1446	1.84	9760	9840	9760	12710	6850	9780	9801.67	6.14	0	-456	9900	9840	9770	9710	9640	9805	9675	112	2930	500	7230	10	1	22482268	2212	7.78	0.89	12	0.01	1264.00	11023.00	16470	20230725	-40.26	8900	20240125	10.56	10810	-8.97	20240102	8900	10.56	20240125	16470	-40.26	20230725	8900	10.56	20240125	2.17	N	036890	500	112 억		1380779	N	N	14	N	00	N
10	20240429	160437	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9780	50	2	0.51	759852770	77756	45.42	9810	9830	9700	12640	6820	9730	9772.21	6.13	0	3217	10176	9952	9836	9612	9496	9895	9555	112	2910	500	7200	10	1	22482268	2199	7.74	0.89	12	0.35	1264.00	11023.00	16470	20230725	-40.62	8900	20240125	9.89	10810	-9.53	20240102	8900	9.89	20240125	16470	-40.62	20230725	8900	9.89	20240125	2.19	N	036890	500	112 억		1377533	N	N	14	N	00	N
11	20240429	150449	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9800	70	2	0.72	673287920	68917	40.25	9810	9830	9700	12640	6820	9730	9769.55	6.13	0	1895	10176	9952	9836	9612	9496	9895	9555	112	2910	500	7200	10	1	22482268	2203	7.75	0.89	12	0.31	1264.00	11023.00	16470	20230725	-40.50	8900	20240125	10.11	10810	-9.34	20240102	8900	10.11	20240125	16470	-40.50	20230725	8900	10.11	20240125	2.19	N	036890	500	112 억		1377533	N	N	12	N	00	N
12	20240429	140434	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9790	60	2	0.62	571598700	58532	34.19	9810	9830	9700	12640	6820	9730	9765.58	6.13	0	296	10176	9952	9836	9612	9496	9895	9555	112	2910	500	7200	10	1	22482268	2201	7.75	0.89	12	0.26	1264.00	11023.00	16470	20230725	-40.56	8900	20240125	10.00	10810	-9.44	20240102	8900	10.00	20240125	16470	-40.56	20230725	8900	10.00	20240125	2.19	N	036890	500	112 억		1377533	N	N	12	N	00	N
13	20240429	130449	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9780	50	2	0.51	540860260	55391	32.35	9810	9830	9700	12640	6820	9730	9764.41	6.13	0	-336	10176	9952	9836	9612	9496	9895	9555	112	2910	500	7200	10	1	22482268	2199	7.74	0.89	12	0.25	1264.00	11023.00	16470	20230725	-40.62	8900	20240125	9.89	10810	-9.53	20240102	8900	9.89	20240125	16470	-40.62	20230725	8900	9.89	20240125	2.19	N	036890	500	112 억		1377533	N	N	12	N	00	N
14	20240429	120448	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9770	40	2	0.41	506390490	51865	30.29	9810	9830	9700	12640	6820	9730	9763.63	6.13	0	-175	10176	9952	9836	9612	9496	9895	9555	112	2910	500	7200	10	1	22482268	2197	7.73	0.89	12	0.23	1264.00	11023.00	16470	20230725	-40.68	8900	20240125	9.78	10810	-9.62	20240102	8900	9.78	20240125	16470	-40.68	20230725	8900	9.78	20240125	2.19	N	036890	500	112 억		1377533	N	N	12	N	00	N
15	20240429	110436	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9730	0	3	0.00	414503520	42424	24.78	9810	9830	9730	12640	6820	9730	9770.50	6.13	0	-963	10176	9952	9836	9612	9496	9895	9555	112	2910	500	7200	10	1	22482268	2188	7.70	0.88	12	0.19	1264.00	11023.00	16470	20230725	-40.92	8900	20240125	9.33	10810	-9.99	20240102	8900	9.33	20240125	16470	-40.92	20230725	8900	9.33	20240125	2.19	N	036890	500	112 억		1377533	N	N	12	N	00	N
16	20240429	100449	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9800	70	2	0.72	199120700	20387	11.91	9810	9810	9730	12640	6820	9730	9767.04	6.13	0	5018	10176	9952	9836	9612	9496	9895	9555	112	2910	500	7200	10	1	22482268	2203	7.75	0.89	12	0.09	1264.00	11023.00	16470	20230725	-40.50	8900	20240125	10.11	10810	-9.34	20240102	8900	10.11	20240125	16470	-40.50	20230725	8900	10.11	20240125	2.19	N	036890	500	112 억		1377533	N	N	12	N	00	N
17	20240429	090449	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9770	40	2	0.41	17899820	1832	1.07	9810	9810	9750	12640	6820	9730	9770.64	6.13	0	-704	10176	9952	9836	9612	9496	9895	9555	112	2910	500	7200	10	1	22482268	2197	7.73	0.89	12	0.01	1264.00	11023.00	16470	20230725	-40.68	8900	20240125	9.78	10810	-9.62	20240102	8900	9.78	20240125	16470	-40.68	20230725	8900	9.78	20240125	2.19	N	036890	500	112 억		1377533	N	N	12	N	00	N
18	20240426	160447	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9730	-300	5	-2.99	1675620640	170955	211.54	10000	10060	9720	13030	7030	10030	9800.40	6.20	0	-17391	10303	10166	10083	9946	9863	10125	9905	112	3000	500	7420	10	1	22482268	2188	7.70	0.88	12	0.76	1264.00	11023.00	16470	20230725	-40.92	8900	20240125	9.33	10810	-9.99	20240102	8900	9.33	20240125	16470	-40.92	20230725	8900	9.33	20240125	2.16	N	036890	500	112 억		1393763	N	N	12	N	00	N
19	20240426	150448	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9780	-250	5	-2.49	1457264200	148539	183.80	10000	10060	9750	13030	7030	10030	9809.39	6.20	0	-15035	10303	10166	10083	9946	9863	10125	9905	112	3000	500	7420	10	1	22482268	2199	7.74	0.89	12	0.66	1264.00	11023.00	16470	20230725	-40.62	8900	20240125	9.89	10810	-9.53	20240102	8900	9.89	20240125	16470	-40.62	20230725	8900	9.89	20240125	2.16	N	036890	500	112 억		1393763	N	N	13	N	00	N
20	20240426	140446	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9770	-260	5	-2.59	1293659620	131799	163.09	10000	10060	9750	13030	7030	10030	9814.00	6.20	0	-9271	10303	10166	10083	9946	9863	10125	9905	112	3000	500	7420	10	1	22482268	2197	7.73	0.89	12	0.59	1264.00	11023.00	16470	20230725	-40.68	8900	20240125	9.78	10810	-9.62	20240102	8900	9.78	20240125	16470	-40.68	20230725	8900	9.78	20240125	2.16	N	036890	500	112 억		1393763	N	N	13	N	00	N
21	20240426	130445	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9780	-250	5	-2.49	1093690110	111350	137.79	10000	10060	9750	13030	7030	10030	9820.49	6.20	0	-4498	10303	10166	10083	9946	9863	10125	9905	112	3000	500	7420	10	1	22482268	2199	7.74	0.89	12	0.50	1264.00	11023.00	16470	20230725	-40.62	8900	20240125	9.89	10810	-9.53	20240102	8900	9.89	20240125	16470	-40.62	20230725	8900	9.89	20240125	2.16	N	036890	500	112 억		1393763	N	N	13	N	00	N
22	20240426	120445	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9840	-190	5	-1.89	935463150	95206	117.81	10000	10060	9750	13030	7030	10030	9823.83	6.20	0	329	10303	10166	10083	9946	9863	10125	9905	112	3000	500	7420	10	1	22482268	2212	7.78	0.89	12	0.42	1264.00	11023.00	16470	20230725	-40.26	8900	20240125	10.56	10810	-8.97	20240102	8900	10.56	20240125	16470	-40.26	20230725	8900	10.56	20240125	2.16	N	036890	500	112 억		1393763	N	N	13	N	00	N
23	20240426	110446	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9790	-240	5	-2.39	863007210	87834	108.69	10000	10060	9750	13030	7030	10030	9823.43	6.20	0	4218	10303	10166	10083	9946	9863	10125	9905	112	3000	500	7420	10	1	22482268	2201	7.75	0.89	12	0.39	1264.00	11023.00	16470	20230725	-40.56	8900	20240125	10.00	10810	-9.44	20240102	8900	10.00	20240125	16470	-40.56	20230725	8900	10.00	20240125	2.16	N	036890	500	112 억		1393763	N	N	13	N	00	N
24	20240426	100445	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9820	-210	5	-2.09	396314200	40114	49.64	10000	10060	9790	13030	7030	10030	9876.44	6.20	0	-7809	10303	10166	10083	9946	9863	10125	9905	112	3000	500	7420	10	1	22482268	2208	7.77	0.89	12	0.18	1264.00	11023.00	16470	20230725	-40.38	8900	20240125	10.34	10810	-9.16	20240102	8900	10.34	20240125	16470	-40.38	20230725	8900	10.34	20240125	2.16	N	036890	500	112 억		1393763	N	N	13	N	00	N
25	20240426	090448	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10050	20	2	0.20	18449360	1842	2.28	10000	10060	10000	13030	7030	10030	10003.86	6.20	0	830	10303	10166	10083	9946	9863	10125	9905	112	3000	500	7420	10	1	22482268	2259	7.95	0.91	12	0.01	1264.00	11023.00	16470	20230725	-38.98	8900	20240125	12.92	10810	-7.03	20240102	8900	12.92	20240125	16470	-38.98	20230725	8900	12.92	20240125	2.16	N	036890	500	112 억		1393763	N	N	13	N	00	N
26	20240425	160442	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10030	-120	5	-1.18	811627280	80614	80.76	10150	10220	10000	13190	7110	10150	10068.00	6.12	0	15290	10330	10240	10060	9970	9790	10285	10015	112	3040	500	7510	10	1	22482268	2255	7.94	0.91	12	0.36	1264.00	11023.00	16470	20230725	-39.10	8900	20240125	12.70	10810	-7.22	20240102	8900	12.70	20240125	16470	-39.10	20230725	8900	12.70	20240125	2.30	N	036890	500	112 억		1376883	N	N	13	N	00	N
27	20240425	150447	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10070	-80	5	-0.79	767472700	76221	76.36	10150	10220	10000	13190	7110	10150	10068.94	6.12	0	16434	10330	10240	10060	9970	9790	10285	10015	112	3040	500	7510	10	1	22482268	2264	7.97	0.91	12	0.34	1264.00	11023.00	16470	20230725	-38.86	8900	20240125	13.15	10810	-6.85	20240102	8900	13.15	20240125	16470	-38.86	20230725	8900	13.15	20240125	2.30	N	036890	500	112 억		1376883	N	N	49	N	00	N
28	20240425	140443	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10020	-130	5	-1.28	548639980	54428	54.53	10150	10220	10010	13190	7110	10150	10079.98	6.12	0	13332	10330	10240	10060	9970	9790	10285	10015	112	3040	500	7510	10	1	22482268	2253	7.93	0.91	12	0.24	1264.00	11023.00	16470	20230725	-39.16	8900	20240125	12.58	10810	-7.31	20240102	8900	12.58	20240125	16470	-39.16	20230725	8900	12.58	20240125	2.30	N	036890	500	112 억		1376883	N	N	49	N	00	N
29	20240425	130445	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10050	-100	5	-0.99	442910130	43885	43.97	10150	10220	10010	13190	7110	10150	10092.39	6.12	0	12799	10330	10240	10060	9970	9790	10285	10015	112	3040	500	7510	10	1	22482268	2259	7.95	0.91	12	0.20	1264.00	11023.00	16470	20230725	-38.98	8900	20240125	12.92	10810	-7.03	20240102	8900	12.92	20240125	16470	-38.98	20230725	8900	12.92	20240125	2.30	N	036890	500	112 억		1376883	N	N	49	N	00	N
30	20240425	120443	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10070	-80	5	-0.79	372727100	36895	36.96	10150	10220	10030	13190	7110	10150	10102.24	6.12	0	11844	10330	10240	10060	9970	9790	10285	10015	112	3040	500	7510	10	1	22482268	2264	7.97	0.91	12	0.16	1264.00	11023.00	16470	20230725	-38.86	8900	20240125	13.15	10810	-6.85	20240102	8900	13.15	20240125	16470	-38.86	20230725	8900	13.15	20240125	2.30	N	036890	500	112 억		1376883	N	N	49	N	00	N
31	20240425	110444	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10040	-110	5	-1.08	304131030	30091	30.15	10150	10220	10030	13190	7110	10150	10106.90	6.12	0	11876	10330	10240	10060	9970	9790	10285	10015	112	3040	500	7510	10	1	22482268	2257	7.94	0.91	12	0.13	1264.00	11023.00	16470	20230725	-39.04	8900	20240125	12.81	10810	-7.12	20240102	8900	12.81	20240125	16470	-39.04	20230725	8900	12.81	20240125	2.30	N	036890	500	112 억		1376883	N	N	49	N	00	N
32	20240425	100443	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10210	60	2	0.59	210092120	20753	20.79	10150	10220	10050	13190	7110	10150	10123.33	6.12	0	11684	10330	10240	10060	9970	9790	10285	10015	112	3040	500	7510	10	1	22482268	2295	8.08	0.93	12	0.09	1264.00	11023.00	16470	20230725	-38.01	8900	20240125	14.72	10810	-5.55	20240102	8900	14.72	20240125	16470	-38.01	20230725	8900	14.72	20240125	2.30	N	036890	500	112 억		1376883	N	N	49	N	00	N
33	20240425	090445	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10090	-60	5	-0.59	2837220	280	0.28	10150	10150	10090	13190	7110	10150	10123.44	6.12	0	23	10330	10240	10060	9970	9790	10285	10015	112	3040	500	7510	10	1	22482268	2268	7.98	0.92	12	0.00	1264.00	11023.00	16470	20230725	-38.74	8900	20240125	13.37	10810	-6.66	20240102	8900	13.37	20240125	16470	-38.74	20230725	8900	13.37	20240125	2.30	N	036890	500	112 억		1376883	N	N	49	N	00	N
34	20240424	160442	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10150	140	2	1.40	1002543550	99714	81.28	10010	10150	9880	13010	7010	10010	10054.18	6.08	0	11059	10383	10196	10083	9896	9783	10290	9990	112	3000	500	7400	10	1	22482268	2282	8.03	0.92	12	0.44	1264.00	11023.00	16470	20230725	-38.37	8900	20240125	14.04	10810	-6.11	20240102	8900	14.04	20240125	16470	-38.37	20230725	8900	14.04	20240125	2.31	N	036890	500	112 억		1366258	N	N	49	N	00	N
35	20240424	150442	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10100	90	2	0.90	890108790	88624	72.24	10010	10130	9880	13010	7010	10010	10043.65	6.08	0	10682	10383	10196	10083	9896	9783	10290	9990	112	3000	500	7400	10	1	22482268	2271	7.99	0.92	12	0.39	1264.00	11023.00	16470	20230725	-38.68	8900	20240125	13.48	10810	-6.57	20240102	8900	13.48	20240125	16470	-38.68	20230725	8900	13.48	20240125	2.31	N	036890	500	112 억		1366258	N	N	21	N	00	N
36	20240424	140442	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10090	80	2	0.80	752190900	74972	61.11	10010	10130	9880	13010	7010	10010	10032.96	6.08	0	7915	10383	10196	10083	9896	9783	10290	9990	112	3000	500	7400	10	1	22482268	2268	7.98	0.92	12	0.33	1264.00	11023.00	16470	20230725	-38.74	8900	20240125	13.37	10810	-6.66	20240102	8900	13.37	20240125	16470	-38.74	20230725	8900	13.37	20240125	2.31	N	036890	500	112 억		1366258	N	N	21	N	00	N
37	20240424	130447	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10070	60	2	0.60	623957450	62236	50.73	10010	10130	9880	13010	7010	10010	10025.67	6.08	0	6912	10383	10196	10083	9896	9783	10290	9990	112	3000	500	7400	10	1	22482268	2264	7.97	0.91	12	0.28	1264.00	11023.00	16470	20230725	-38.86	8900	20240125	13.15	10810	-6.85	20240102	8900	13.15	20240125	16470	-38.86	20230725	8900	13.15	20240125	2.31	N	036890	500	112 억		1366258	N	N	21	N	00	N
38	20240424	120443	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10050	40	2	0.40	570588710	56932	46.41	10010	10130	9880	13010	7010	10010	10022.28	6.08	0	5975	10383	10196	10083	9896	9783	10290	9990	112	3000	500	7400	10	1	22482268	2259	7.95	0.91	12	0.25	1264.00	11023.00	16470	20230725	-38.98	8900	20240125	12.92	10810	-7.03	20240102	8900	12.92	20240125	16470	-38.98	20230725	8900	12.92	20240125	2.31	N	036890	500	112 억		1366258	N	N	21	N	00	N
39	20240424	110442	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10070	60	2	0.60	505845970	50483	41.15	10010	10130	9880	13010	7010	10010	10020.12	6.08	0	3955	10383	10196	10083	9896	9783	10290	9990	112	3000	500	7400	10	1	22482268	2264	7.97	0.91	12	0.22	1264.00	11023.00	16470	20230725	-38.86	8900	20240125	13.15	10810	-6.85	20240102	8900	13.15	20240125	16470	-38.86	20230725	8900	13.15	20240125	2.31	N	036890	500	112 억		1366258	N	N	21	N	00	N
40	20240424	100441	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10020	10	2	0.10	307655130	30757	25.07	10010	10130	9880	13010	7010	10010	10002.77	6.08	0	-3116	10383	10196	10083	9896	9783	10290	9990	112	3000	500	7400	10	1	22482268	2253	7.93	0.91	12	0.14	1264.00	11023.00	16470	20230725	-39.16	8900	20240125	12.58	10810	-7.31	20240102	8900	12.58	20240125	16470	-39.16	20230725	8900	12.58	20240125	2.31	N	036890	500	112 억		1366258	N	N	21	N	00	N
41	20240424	090443	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10120	110	2	1.10	26921920	2688	2.19	10010	10120	10010	13010	7010	10010	10015.60	6.08	0	1052	10383	10196	10083	9896	9783	10290	9990	112	3000	500	7400	10	1	22482268	2275	8.01	0.92	12	0.01	1264.00	11023.00	16470	20230725	-38.55	8900	20240125	13.71	10810	-6.38	20240102	8900	13.71	20240125	16470	-38.55	20230725	8900	13.71	20240125	2.31	N	036890	500	112 억		1366258	N	N	21	N	00	N
42	20240423	160432	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10010	-40	5	-0.40	1240675370	122566	165.65	9970	10270	9970	13060	7040	10050	10122.56	5.99	0	19917	10363	10206	9963	9806	9563	10285	9885	112	3010	500	7430	10	1	22482268	2250	7.92	0.91	12	0.55	1264.00	11023.00	16470	20230725	-39.22	8900	20240125	12.47	10810	-7.40	20240102	8900	12.47	20240125	16470	-39.22	20230725	8900	12.47	20240125	2.28	N	036890	500	112 억		1346087	N	N	21	N	00	N
43	20240423	150441	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10020	-30	5	-0.30	1172330820	115744	156.43	9970	10270	9970	13060	7040	10050	10128.65	5.99	0	18890	10363	10206	9963	9806	9563	10285	9885	112	3010	500	7430	10	1	22482268	2253	7.93	0.91	12	0.51	1264.00	11023.00	16470	20230725	-39.16	8900	20240125	12.58	10810	-7.31	20240102	8900	12.58	20240125	16470	-39.16	20230725	8900	12.58	20240125	2.28	N	036890	500	112 억		1346087	N	N	27	N	00	N
44	20240423	140442	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10080	30	2	0.30	1094127290	107951	145.90	9970	10270	9970	13060	7040	10050	10135.41	5.99	0	16812	10363	10206	9963	9806	9563	10285	9885	112	3010	500	7430	10	1	22482268	2266	7.97	0.91	12	0.48	1264.00	11023.00	16470	20230725	-38.80	8900	20240125	13.26	10810	-6.75	20240102	8900	13.26	20240125	16470	-38.80	20230725	8900	13.26	20240125	2.28	N	036890	500	112 억		1346087	N	N	27	N	00	N
45	20240423	130439	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10140	90	2	0.90	875344230	86281	116.61	9970	10270	9970	13060	7040	10050	10145.27	5.99	0	16454	10363	10206	9963	9806	9563	10285	9885	112	3010	500	7430	10	1	22482268	2280	8.02	0.92	12	0.38	1264.00	11023.00	16470	20230725	-38.43	8900	20240125	13.93	10810	-6.20	20240102	8900	13.93	20240125	16470	-38.43	20230725	8900	13.93	20240125	2.28	N	036890	500	112 억		1346087	N	N	27	N	00	N
46	20240423	120440	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10190	140	2	1.39	800381790	78892	106.63	9970	10270	9970	13060	7040	10050	10145.28	5.99	0	17455	10363	10206	9963	9806	9563	10285	9885	112	3010	500	7430	10	1	22482268	2291	8.06	0.92	12	0.35	1264.00	11023.00	16470	20230725	-38.13	8900	20240125	14.49	10810	-5.74	20240102	8900	14.49	20240125	16470	-38.13	20230725	8900	14.49	20240125	2.28	N	036890	500	112 억		1346087	N	N	27	N	00	N
47	20240423	110439	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10080	30	2	0.30	772596520	76151	102.92	9970	10270	9970	13060	7040	10050	10145.59	5.99	0	18836	10363	10206	9963	9806	9563	10285	9885	112	3010	500	7430	10	1	22482268	2266	7.97	0.91	12	0.34	1264.00	11023.00	16470	20230725	-38.80	8900	20240125	13.26	10810	-6.75	20240102	8900	13.26	20240125	16470	-38.80	20230725	8900	13.26	20240125	2.28	N	036890	500	112 억		1346087	N	N	27	N	00	N
48	20240423	100440	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10230	180	2	1.79	646221640	63719	86.12	9970	10270	9970	13060	7040	10050	10141.74	5.99	0	22393	10363	10206	9963	9806	9563	10285	9885	112	3010	500	7430	10	1	22482268	2300	8.09	0.93	12	0.28	1264.00	11023.00	16470	20230725	-37.89	8900	20240125	14.94	10810	-5.37	20240102	8900	14.94	20240125	16470	-37.89	20230725	8900	14.94	20240125	2.28	N	036890	500	112 억		1346087	N	N	27	N	00	N
49	20240423	090440	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9990	-60	5	-0.60	11576280	1158	1.57	9970	10050	9970	13060	7040	10050	9996.79	5.99	0	162	10363	10206	9963	9806	9563	10285	9885	112	3010	500	7430	10	1	22482268	2246	7.90	0.91	12	0.01	1264.00	11023.00	16470	20230725	-39.34	8900	20240125	12.25	10810	-7.59	20240102	8900	12.25	20240125	16470	-39.34	20230725	8900	12.25	20240125	2.28	N	036890	500	112 억		1346087	N	N	27	N	00	N
50	20240422	160439	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10050	250	2	2.55	738788980	73940	97.35	9720	10120	9720	12740	6860	9800	9991.74	6.02	0	-8130	10173	9986	9803	9616	9433	9895	9525	112	2940	500	7250	10	1	22482268	2259	7.95	0.91	12	0.33	1264.00	11023.00	16470	20230725	-38.98	8900	20240125	12.92	10810	-7.03	20240102	8900	12.92	20240125	16470	-38.98	20230725	8900	12.92	20240125	2.31	N	036890	500	112 억		1354219	N	N	27	N	00	N
51	20240422	150438	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10070	270	2	2.76	703977990	70481	92.80	9720	10120	9720	12740	6860	9800	9988.20	6.02	0	-7611	10173	9986	9803	9616	9433	9895	9525	112	2940	500	7250	10	1	22482268	2264	7.97	0.91	12	0.31	1264.00	11023.00	16470	20230725	-38.86	8900	20240125	13.15	10810	-6.85	20240102	8900	13.15	20240125	16470	-38.86	20230725	8900	13.15	20240125	2.31	N	036890	500	112 억		1354219	N	N	17	N	00	N
52	20240422	140438	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10010	210	2	2.14	614649570	61567	81.06	9720	10120	9720	12740	6860	9800	9983.43	6.02	0	-5061	10173	9986	9803	9616	9433	9895	9525	112	2940	500	7250	10	1	22482268	2250	7.92	0.91	12	0.27	1264.00	11023.00	16470	20230725	-39.22	8900	20240125	12.47	10810	-7.40	20240102	8900	12.47	20240125	16470	-39.22	20230725	8900	12.47	20240125	2.31	N	036890	500	112 억		1354219	N	N	17	N	00	N
53	20240422	130437	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10080	280	2	2.86	477279010	47874	63.03	9720	10120	9720	12740	6860	9800	9969.48	6.02	0	2868	10173	9986	9803	9616	9433	9895	9525	112	2940	500	7250	10	1	22482268	2266	7.97	0.91	12	0.21	1264.00	11023.00	16470	20230725	-38.80	8900	20240125	13.26	10810	-6.75	20240102	8900	13.26	20240125	16470	-38.80	20230725	8900	13.26	20240125	2.31	N	036890	500	112 억		1354219	N	N	17	N	00	N
54	20240422	120437	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10000	200	2	2.04	318191090	32046	42.19	9720	10020	9720	12740	6860	9800	9929.20	6.02	0	6103	10173	9986	9803	9616	9433	9895	9525	112	2940	500	7250	10	1	22482268	2248	7.91	0.91	12	0.14	1264.00	11023.00	16470	20230725	-39.28	8900	20240125	12.36	10810	-7.49	20240102	8900	12.36	20240125	16470	-39.28	20230725	8900	12.36	20240125	2.31	N	036890	500	112 억		1354219	N	N	17	N	00	N
55	20240422	110437	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9980	180	2	1.84	242880010	24505	32.26	9720	10020	9720	12740	6860	9800	9911.45	6.02	0	8164	10173	9986	9803	9616	9433	9895	9525	112	2940	500	7250	10	1	22482268	2244	7.90	0.91	12	0.11	1264.00	11023.00	16470	20230725	-39.40	8900	20240125	12.13	10810	-7.68	20240102	8900	12.13	20240125	16470	-39.40	20230725	8900	12.13	20240125	2.31	N	036890	500	112 억		1354219	N	N	17	N	00	N
56	20240422	100438	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9830	30	2	0.31	60748680	6196	8.16	9720	9930	9720	12740	6860	9800	9804.50	6.02	0	1019	10173	9986	9803	9616	9433	9895	9525	112	2940	500	7250	10	1	22482268	2210	7.78	0.89	12	0.03	1264.00	11023.00	16470	20230725	-40.32	8900	20240125	10.45	10810	-9.07	20240102	8900	10.45	20240125	16470	-40.32	20230725	8900	10.45	20240125	2.31	N	036890	500	112 억		1354219	N	N	17	N	00	N
57	20240422	090438	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9770	-30	5	-0.31	3343630	342	0.45	9720	9790	9720	12740	6860	9800	9776.70	6.02	0	91	10173	9986	9803	9616	9433	9895	9525	112	2940	500	7250	10	1	22482268	2197	7.73	0.89	12	0.00	1264.00	11023.00	16470	20230725	-40.68	8900	20240125	9.78	10810	-9.62	20240102	8900	9.78	20240125	16470	-40.68	20230725	8900	9.78	20240125	2.31	N	036890	500	112 억		1354219	N	N	17	N	00	N
58	20240419	160420	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9800	-120	5	-1.21	740634310	75845	161.88	9920	9990	9620	12890	6950	9920	9765.10	6.04	0	-4669	10140	10030	9860	9750	9580	10085	9805	112	2970	500	7340	10	1	22482268	2203	7.75	0.89	12	0.34	1264.00	11023.00	16470	20230725	-40.50	8900	20240125	10.11	10810	-9.34	20240102	8900	10.11	20240125	16470	-40.50	20230725	8900	10.11	20240125	2.22	N	036890	500	112 억		1358764	N	N	17	N	00	N
59	20240419	150423	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9850	-70	5	-0.71	724845260	74234	158.44	9920	9990	9620	12890	6950	9920	9764.33	6.04	0	-4474	10140	10030	9860	9750	9580	10085	9805	112	2970	500	7340	10	1	22482268	2215	7.79	0.89	12	0.33	1264.00	11023.00	16470	20230725	-40.19	8900	20240125	10.67	10810	-8.88	20240102	8900	10.67	20240125	16470	-40.19	20230725	8900	10.67	20240125	2.22	N	036890	500	112 억		1358764	N	N	26	N	00	N
60	20240419	140418	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9870	-50	5	-0.50	689705420	70666	150.82	9920	9990	9620	12890	6950	9920	9760.07	6.04	0	-3075	10140	10030	9860	9750	9580	10085	9805	112	2970	500	7340	10	1	22482268	2219	7.81	0.90	12	0.31	1264.00	11023.00	16470	20230725	-40.07	8900	20240125	10.90	10810	-8.70	20240102	8900	10.90	20240125	16470	-40.07	20230725	8900	10.90	20240125	2.22	N	036890	500	112 억		1358764	N	N	26	N	00	N
61	20240419	130421	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9790	-130	5	-1.31	645308930	66142	141.17	9920	9990	9620	12890	6950	9920	9756.42	6.04	0	-3953	10140	10030	9860	9750	9580	10085	9805	112	2970	500	7340	10	1	22482268	2201	7.75	0.89	12	0.29	1264.00	11023.00	16470	20230725	-40.56	8900	20240125	10.00	10810	-9.44	20240102	8900	10.00	20240125	16470	-40.56	20230725	8900	10.00	20240125	2.22	N	036890	500	112 억		1358764	N	N	26	N	00	N
62	20240419	120418	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9670	-250	5	-2.52	556022600	56934	121.51	9920	9990	9620	12890	6950	9920	9766.09	6.04	0	-10071	10140	10030	9860	9750	9580	10085	9805	112	2970	500	7340	10	1	22482268	2174	7.65	0.88	12	0.25	1264.00	11023.00	16470	20230725	-41.29	8900	20240125	8.65	10810	-10.55	20240102	8900	8.65	20240125	16470	-41.29	20230725	8900	8.65	20240125	2.22	N	036890	500	112 억		1358764	N	N	26	N	00	N
63	20240419	110422	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9710	-210	5	-2.12	478195670	48882	104.33	9920	9990	9710	12890	6950	9920	9782.65	6.04	0	-9571	10140	10030	9860	9750	9580	10085	9805	112	2970	500	7340	10	1	22482268	2183	7.68	0.88	12	0.22	1264.00	11023.00	16470	20230725	-41.04	8900	20240125	9.10	10810	-10.18	20240102	8900	9.10	20240125	16470	-41.04	20230725	8900	9.10	20240125	2.22	N	036890	500	112 억		1358764	N	N	26	N	00	N
64	20240419	100421	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9900	-20	5	-0.20	102770340	10382	22.16	9920	9990	9850	12890	6950	9920	9898.90	6.04	0	-4070	10140	10030	9860	9750	9580	10085	9805	112	2970	500	7340	10	1	22482268	2226	7.83	0.90	12	0.05	1264.00	11023.00	16470	20230725	-39.89	8900	20240125	11.24	10810	-8.42	20240102	8900	11.24	20240125	16470	-39.89	20230725	8900	11.24	20240125	2.22	N	036890	500	112 억		1358764	N	N	26	N	00	N
65	20240419	090418	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9980	60	2	0.60	18873190	1905	4.07	9920	9980	9900	12890	6950	9920	9907.19	6.04	0	-139	10140	10030	9860	9750	9580	10085	9805	112	2970	500	7340	10	1	22482268	2244	7.90	0.91	12	0.01	1264.00	11023.00	16470	20230725	-39.40	8900	20240125	12.13	10810	-7.68	20240102	8900	12.13	20240125	16470	-39.40	20230725	8900	12.13	20240125	2.22	N	036890	500	112 억		1358764	N	N	26	N	00	N
66	20240418	160417	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9920	230	2	2.37	462520170	46790	56.30	9720	9970	9690	12590	6790	9690	9885.01	5.96	0	19754	9963	9826	9723	9586	9483	9775	9535	112	2900	500	7170	10	1	22482268	2230	7.85	0.90	12	0.21	1264.00	11023.00	16470	20230725	-39.77	8900	20240125	11.46	10810	-8.23	20240102	8900	11.46	20240125	16470	-39.77	20230725	8900	11.46	20240125	2.23	N	036890	500	112 억		1339002	N	N	26	N	00	N
67	20240418	150418	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9910	220	2	2.27	437957390	44313	53.32	9720	9970	9690	12590	6790	9690	9883.27	5.96	0	19253	9963	9826	9723	9586	9483	9775	9535	112	2900	500	7170	10	1	22482268	2228	7.84	0.90	12	0.20	1264.00	11023.00	16470	20230725	-39.83	8900	20240125	11.35	10810	-8.33	20240102	8900	11.35	20240125	16470	-39.83	20230725	8900	11.35	20240125	2.23	N	036890	500	112 억		1339002	N	N	19	N	00	N
68	20240418	140420	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9920	230	2	2.37	291405180	29561	35.57	9720	9940	9690	12590	6790	9690	9857.76	5.96	0	10188	9963	9826	9723	9586	9483	9775	9535	112	2900	500	7170	10	1	22482268	2230	7.85	0.90	12	0.13	1264.00	11023.00	16470	20230725	-39.77	8900	20240125	11.46	10810	-8.23	20240102	8900	11.46	20240125	16470	-39.77	20230725	8900	11.46	20240125	2.23	N	036890	500	112 억		1339002	N	N	19	N	00	N
69	20240418	130419	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9930	240	2	2.48	254094890	25797	31.04	9720	9940	9690	12590	6790	9690	9849.78	5.96	0	10978	9963	9826	9723	9586	9483	9775	9535	112	2900	500	7170	10	1	22482268	2232	7.86	0.90	12	0.11	1264.00	11023.00	16470	20230725	-39.71	8900	20240125	11.57	10810	-8.14	20240102	8900	11.57	20240125	16470	-39.71	20230725	8900	11.57	20240125	2.23	N	036890	500	112 억		1339002	N	N	19	N	00	N
70	20240418	120418	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9880	190	2	1.96	163742950	16682	20.07	9720	9900	9690	12590	6790	9690	9815.55	5.96	0	5365	9963	9826	9723	9586	9483	9775	9535	112	2900	500	7170	10	1	22482268	2221	7.82	0.90	12	0.07	1264.00	11023.00	16470	20230725	-40.01	8900	20240125	11.01	10810	-8.60	20240102	8900	11.01	20240125	16470	-40.01	20230725	8900	11.01	20240125	2.23	N	036890	500	112 억		1339002	N	N	19	N	00	N
71	20240418	110418	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9860	170	2	1.75	138558820	14134	17.01	9720	9890	9690	12590	6790	9690	9803.23	5.96	0	5331	9963	9826	9723	9586	9483	9775	9535	112	2900	500	7170	10	1	22482268	2217	7.80	0.89	12	0.06	1264.00	11023.00	16470	20230725	-40.13	8900	20240125	10.79	10810	-8.79	20240102	8900	10.79	20240125	16470	-40.13	20230725	8900	10.79	20240125	2.23	N	036890	500	112 억		1339002	N	N	19	N	00	N
72	20240418	100419	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9870	180	2	1.86	91270700	9331	11.23	9720	9880	9690	12590	6790	9690	9781.45	5.96	0	4181	9963	9826	9723	9586	9483	9775	9535	112	2900	500	7170	10	1	22482268	2219	7.81	0.90	12	0.04	1264.00	11023.00	16470	20230725	-40.07	8900	20240125	10.90	10810	-8.70	20240102	8900	10.90	20240125	16470	-40.07	20230725	8900	10.90	20240125	2.23	N	036890	500	112 억		1339002	N	N	19	N	00	N
73	20240418	090418	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9720	30	2	0.31	4733640	487	0.59	9720	9720	9720	12590	6790	9690	9720.00	5.96	0	148	9963	9826	9723	9586	9483	9775	9535	112	2900	500	7170	10	1	22482268	2185	7.69	0.88	12	0.00	1264.00	11023.00	16470	20230725	-40.98	8900	20240125	9.21	10810	-10.08	20240102	8900	9.21	20240125	16470	-40.98	20230725	8900	9.21	20240125	2.23	N	036890	500	112 억		1339002	N	N	19	N	00	N
74	20240417	160413	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9690	-130	5	-1.32	802733150	82584	118.40	9820	9860	9620	12760	6880	9820	9720.23	6.08	0	-27372	10133	9976	9843	9686	9553	9910	9620	112	2940	500	7260	10	1	22482268	2179	7.67	0.88	12	0.37	1264.00	11023.00	16470	20230725	-41.17	8900	20240125	8.88	10810	-10.36	20240102	8900	8.88	20240125	16470	-41.17	20230725	8900	8.88	20240125	2.23	N	036890	500	112 억		1366988	N	N	19	N	00	N
75	20240417	150421	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9680	-140	5	-1.43	777679950	79997	114.69	9820	9860	9620	12760	6880	9820	9721.36	6.08	0	-26403	10133	9976	9843	9686	9553	9910	9620	112	2940	500	7260	10	1	22482268	2176	7.66	0.88	12	0.36	1264.00	11023.00	16470	20230725	-41.23	8900	20240125	8.76	10810	-10.45	20240102	8900	8.76	20240125	16470	-41.23	20230725	8900	8.76	20240125	2.23	N	036890	500	112 억		1366988	N	N	22	N	00	N
76	20240417	140418	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9700	-120	5	-1.22	699809480	71967	103.18	9820	9860	9620	12760	6880	9820	9724.03	6.08	0	-23891	10133	9976	9843	9686	9553	9910	9620	112	2940	500	7260	10	1	22482268	2181	7.67	0.88	12	0.32	1264.00	11023.00	16470	20230725	-41.11	8900	20240125	8.99	10810	-10.27	20240102	8900	8.99	20240125	16470	-41.11	20230725	8900	8.99	20240125	2.23	N	036890	500	112 억		1366988	N	N	22	N	00	N
77	20240417	130420	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9730	-90	5	-0.92	645530090	66383	95.17	9820	9860	9620	12760	6880	9820	9724.33	6.08	0	-22346	10133	9976	9843	9686	9553	9910	9620	112	2940	500	7260	10	1	22482268	2188	7.70	0.88	12	0.30	1264.00	11023.00	16470	20230725	-40.92	8900	20240125	9.33	10810	-9.99	20240102	8900	9.33	20240125	16470	-40.92	20230725	8900	9.33	20240125	2.23	N	036890	500	112 억		1366988	N	N	22	N	00	N
78	20240417	120419	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9660	-160	5	-1.63	613944720	63126	90.50	9820	9860	9620	12760	6880	9820	9725.70	6.08	0	-22244	10133	9976	9843	9686	9553	9910	9620	112	2940	500	7260	10	1	22482268	2172	7.64	0.88	12	0.28	1264.00	11023.00	16470	20230725	-41.35	8900	20240125	8.54	10810	-10.64	20240102	8900	8.54	20240125	16470	-41.35	20230725	8900	8.54	20240125	2.23	N	036890	500	112 억		1366988	N	N	22	N	00	N
79	20240417	110422	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9730	-90	5	-0.92	280825300	28808	41.30	9820	9860	9650	12760	6880	9820	9748.17	6.08	0	-7800	10133	9976	9843	9686	9553	9910	9620	112	2940	500	7260	10	1	22482268	2188	7.70	0.88	12	0.13	1264.00	11023.00	16470	20230725	-40.92	8900	20240125	9.33	10810	-9.99	20240102	8900	9.33	20240125	16470	-40.92	20230725	8900	9.33	20240125	2.23	N	036890	500	112 억		1366988	N	N	22	N	00	N
80	20240417	100417	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9790	-30	5	-0.31	113763290	11599	16.63	9820	9860	9770	12760	6880	9820	9808.03	6.08	0	-2008	10133	9976	9843	9686	9553	9910	9620	112	2940	500	7260	10	1	22482268	2201	7.75	0.89	12	0.05	1264.00	11023.00	16470	20230725	-40.56	8900	20240125	10.00	10810	-9.44	20240102	8900	10.00	20240125	16470	-40.56	20230725	8900	10.00	20240125	2.23	N	036890	500	112 억		1366988	N	N	22	N	00	N
81	20240417	090416	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9840	20	2	0.20	6658200	677	0.97	9820	9860	9820	12760	6880	9820	9834.86	6.08	0	-85	10133	9976	9843	9686	9553	9910	9620	112	2940	500	7260	10	1	22482268	2212	7.78	0.89	12	0.00	1264.00	11023.00	16470	20230725	-40.26	8900	20240125	10.56	10810	-8.97	20240102	8900	10.56	20240125	16470	-40.26	20230725	8900	10.56	20240125	2.23	N	036890	500	112 억		1366988	N	N	22	N	00	N
82	20240416	160420	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9820	-210	5	-2.09	677864510	69012	107.52	9910	10000	9710	13030	7030	10030	9822.42	6.13	0	-13742	10196	10112	10016	9932	9836	10155	9975	112	3000	500	7420	10	1	22482268	2208	7.77	0.89	12	0.31	1264.00	11023.00	16470	20230725	-40.38	8900	20240125	10.34	10810	-9.16	20240102	8900	10.34	20240125	16470	-40.38	20230725	8900	10.34	20240125	2.29	N	036890	500	112 억		1379122	N	N	22	N	00	N
83	20240416	150417	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9830	-200	5	-1.99	652462720	66424	103.48	9910	10000	9710	13030	7030	10030	9822.70	6.13	0	-13140	10196	10112	10016	9932	9836	10155	9975	112	3000	500	7420	10	1	22482268	2210	7.78	0.89	12	0.30	1264.00	11023.00	16470	20230725	-40.32	8900	20240125	10.45	10810	-9.07	20240102	8900	10.45	20240125	16470	-40.32	20230725	8900	10.45	20240125	2.29	N	036890	500	112 억		1379122	N	N	23	N	00	N
84	20240416	140416	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9740	-290	5	-2.89	609099930	61986	96.57	9910	10000	9710	13030	7030	10030	9826.41	6.13	0	-14624	10196	10112	10016	9932	9836	10155	9975	112	3000	500	7420	10	1	22482268	2190	7.71	0.88	12	0.28	1264.00	11023.00	16470	20230725	-40.86	8900	20240125	9.44	10810	-9.90	20240102	8900	9.44	20240125	16470	-40.86	20230725	8900	9.44	20240125	2.29	N	036890	500	112 억		1379122	N	N	23	N	00	N
85	20240416	130418	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9740	-290	5	-2.89	566439860	57604	89.74	9910	10000	9710	13030	7030	10030	9833.34	6.13	0	-12933	10196	10112	10016	9932	9836	10155	9975	112	3000	500	7420	10	1	22482268	2190	7.71	0.88	12	0.26	1264.00	11023.00	16470	20230725	-40.86	8900	20240125	9.44	10810	-9.90	20240102	8900	9.44	20240125	16470	-40.86	20230725	8900	9.44	20240125	2.29	N	036890	500	112 억		1379122	N	N	23	N	00	N
86	20240416	120419	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9770	-260	5	-2.59	499021380	50678	78.95	9910	10000	9740	13030	7030	10030	9846.90	6.13	0	-12672	10196	10112	10016	9932	9836	10155	9975	112	3000	500	7420	10	1	22482268	2197	7.73	0.89	12	0.23	1264.00	11023.00	16470	20230725	-40.68	8900	20240125	9.78	10810	-9.62	20240102	8900	9.78	20240125	16470	-40.68	20230725	8900	9.78	20240125	2.29	N	036890	500	112 억		1379122	N	N	23	N	00	N
87	20240416	110418	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9780	-250	5	-2.49	448010500	45454	70.81	9910	10000	9780	13030	7030	10030	9856.35	6.13	0	-12475	10196	10112	10016	9932	9836	10155	9975	112	3000	500	7420	10	1	22482268	2199	7.74	0.89	12	0.20	1264.00	11023.00	16470	20230725	-40.62	8900	20240125	9.89	10810	-9.53	20240102	8900	9.89	20240125	16470	-40.62	20230725	8900	9.89	20240125	2.29	N	036890	500	112 억		1379122	N	N	23	N	00	N
88	20240416	100412	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9870	-160	5	-1.60	229945480	23275	36.26	9910	10000	9830	13030	7030	10030	9879.51	6.13	0	-1949	10196	10112	10016	9932	9836	10155	9975	112	3000	500	7420	10	1	22482268	2219	7.81	0.90	12	0.10	1264.00	11023.00	16470	20230725	-40.07	8900	20240125	10.90	10810	-8.70	20240102	8900	10.90	20240125	16470	-40.07	20230725	8900	10.90	20240125	2.29	N	036890	500	112 억		1379122	N	N	23	N	00	N
89	20240416	090413	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9860	-170	5	-1.69	46438080	4692	7.31	9910	10000	9830	13030	7030	10030	9897.29	6.13	0	34	10196	10112	10016	9932	9836	10155	9975	112	3000	500	7420	10	1	22482268	2217	7.80	0.89	12	0.02	1264.00	11023.00	16470	20230725	-40.13	8900	20240125	10.79	10810	-8.79	20240102	8900	10.79	20240125	16470	-40.13	20230725	8900	10.79	20240125	2.29	N	036890	500	112 억		1379122	N	N	23	N	00	N
90	20240415	160411	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10030	-100	5	-0.99	638356370	64008	110.87	10020	10100	9920	13160	7100	10130	9973.06	6.06	0	15690	10316	10222	10176	10082	10036	10200	10060	112	3030	500	7490	10	1	22482268	2255	7.94	0.91	12	0.28	1264.00	11023.00	16470	20230725	-39.10	8900	20240125	12.70	10810	-7.22	20240102	8900	12.70	20240125	16470	-39.10	20230725	8900	12.70	20240125	2.28	N	036890	500	112 억		1363222	N	N	23	N	00	N
91	20240415	150415	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9960	-170	5	-1.68	554572970	55627	96.35	10020	10100	9920	13160	7100	10130	9969.49	6.06	0	13641	10316	10222	10176	10082	10036	10200	10060	112	3030	500	7490	10	1	22482268	2239	7.88	0.90	12	0.25	1264.00	11023.00	16470	20230725	-39.53	8900	20240125	11.91	10810	-7.86	20240102	8900	11.91	20240125	16470	-39.53	20230725	8900	11.91	20240125	2.28	N	036890	500	112 억		1363222	N	N	8	N	00	N
92	20240415	140410	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10050	-80	5	-0.79	512575650	51423	89.07	10020	10100	9920	13160	7100	10130	9967.83	6.06	0	12773	10316	10222	10176	10082	10036	10200	10060	112	3030	500	7490	10	1	22482268	2259	7.95	0.91	12	0.23	1264.00	11023.00	16470	20230725	-38.98	8900	20240125	12.92	10810	-7.03	20240102	8900	12.92	20240125	16470	-38.98	20230725	8900	12.92	20240125	2.28	N	036890	500	112 억		1363222	N	N	8	N	00	N
93	20240415	130408	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9990	-140	5	-1.38	479044190	48080	83.28	10020	10100	9920	13160	7100	10130	9963.48	6.06	0	13341	10316	10222	10176	10082	10036	10200	10060	112	3030	500	7490	10	1	22482268	2246	7.90	0.91	12	0.21	1264.00	11023.00	16470	20230725	-39.34	8900	20240125	12.25	10810	-7.59	20240102	8900	12.25	20240125	16470	-39.34	20230725	8900	12.25	20240125	2.28	N	036890	500	112 억		1363222	N	N	8	N	00	N
94	20240415	120414	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10020	-110	5	-1.09	431636610	43327	75.05	10020	10100	9920	13160	7100	10130	9962.30	6.06	0	12731	10316	10222	10176	10082	10036	10200	10060	112	3030	500	7490	10	1	22482268	2253	7.93	0.91	12	0.19	1264.00	11023.00	16470	20230725	-39.16	8900	20240125	12.58	10810	-7.31	20240102	8900	12.58	20240125	16470	-39.16	20230725	8900	12.58	20240125	2.28	N	036890	500	112 억		1363222	N	N	8	N	00	N
95	20240415	110413	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10010	-120	5	-1.18	394961260	39667	68.71	10020	10100	9920	13160	7100	10130	9956.92	6.06	0	13154	10316	10222	10176	10082	10036	10200	10060	112	3030	500	7490	10	1	22482268	2250	7.92	0.91	12	0.18	1264.00	11023.00	16470	20230725	-39.22	8900	20240125	12.47	10810	-7.40	20240102	8900	12.47	20240125	16470	-39.22	20230725	8900	12.47	20240125	2.28	N	036890	500	112 억		1363222	N	N	8	N	00	N
96	20240415	100413	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10000	-130	5	-1.28	250249520	25124	43.52	10020	10100	9920	13160	7100	10130	9960.58	6.06	0	7585	10316	10222	10176	10082	10036	10200	10060	112	3030	500	7490	10	1	22482268	2248	7.91	0.91	12	0.11	1264.00	11023.00	16470	20230725	-39.28	8900	20240125	12.36	10810	-7.49	20240102	8900	12.36	20240125	16470	-39.28	20230725	8900	12.36	20240125	2.28	N	036890	500	112 억		1363222	N	N	8	N	00	N
97	20240415	090414	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9930	-200	5	-1.97	107326790	10775	18.66	10020	10100	9920	13160	7100	10130	9960.72	6.06	0	4129	10316	10222	10176	10082	10036	10200	10060	112	3030	500	7490	10	1	22482268	2232	7.86	0.90	12	0.05	1264.00	11023.00	16470	20230725	-39.71	8900	20240125	11.57	10810	-8.14	20240102	8900	11.57	20240125	16470	-39.71	20230725	8900	11.57	20240125	2.28	N	036890	500	112 억		1363222	N	N	8	N	00	N
98	20240412	160411	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10130	-10	5	-0.10	588203110	57623	171.34	10260	10270	10130	13180	7100	10140	10207.80	6.08	0	-4211	10246	10192	10096	10042	9946	10220	10070	112	3040	500	7500	10	1	22482268	2277	8.01	0.92	12	0.26	1264.00	11023.00	16470	20230725	-38.49	8900	20240125	13.82	10810	-6.29	20240102	8900	13.82	20240125	16470	-38.49	20230725	8900	13.82	20240125	2.36	N	036890	500	112 억		1367212	N	N	8	N	00	N
99	20240412	150411	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10170	30	2	0.30	558633540	54705	162.67	10260	10270	10130	13180	7100	10140	10211.75	6.08	0	-3262	10246	10192	10096	10042	9946	10220	10070	112	3040	500	7500	10	1	22482268	2286	8.05	0.92	12	0.24	1264.00	11023.00	16470	20230725	-38.25	8900	20240125	14.27	10810	-5.92	20240102	8900	14.27	20240125	16470	-38.25	20230725	8900	14.27	20240125	2.36	N	036890	500	112 억		1367212	N	N	24	N	00	N
100	20240412	140411	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10250	110	2	1.08	462857310	45284	134.65	10260	10270	10130	13180	7100	10140	10221.21	6.08	0	-2207	10246	10192	10096	10042	9946	10220	10070	112	3040	500	7500	10	1	22482268	2304	8.11	0.93	12	0.20	1264.00	11023.00	16470	20230725	-37.77	8900	20240125	15.17	10810	-5.18	20240102	8900	15.17	20240125	16470	-37.77	20230725	8900	15.17	20240125	2.36	N	036890	500	112 억		1367212	N	N	24	N	00	N
101	20240412	130409	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10270	130	2	1.28	339268550	33200	98.72	10260	10270	10130	13180	7100	10140	10218.93	6.08	0	-2438	10246	10192	10096	10042	9946	10220	10070	112	3040	500	7500	10	1	22482268	2309	8.12	0.93	12	0.15	1264.00	11023.00	16470	20230725	-37.64	8900	20240125	15.39	10810	-5.00	20240102	8900	15.39	20240125	16470	-37.64	20230725	8900	15.39	20240125	2.36	N	036890	500	112 억		1367212	N	N	24	N	00	N
102	20240412	120411	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10240	100	2	0.99	269935300	26439	78.62	10260	10270	10130	13180	7100	10140	10209.74	6.08	0	-2185	10246	10192	10096	10042	9946	10220	10070	112	3040	500	7500	10	1	22482268	2302	8.10	0.93	12	0.12	1264.00	11023.00	16470	20230725	-37.83	8900	20240125	15.06	10810	-5.27	20240102	8900	15.06	20240125	16470	-37.83	20230725	8900	15.06	20240125	2.36	N	036890	500	112 억		1367212	N	N	24	N	00	N
103	20240412	110408	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10210	70	2	0.69	236949330	23209	69.01	10260	10270	10130	13180	7100	10140	10209.37	6.08	0	-4139	10246	10192	10096	10042	9946	10220	10070	112	3040	500	7500	10	1	22482268	2295	8.08	0.93	12	0.10	1264.00	11023.00	16470	20230725	-38.01	8900	20240125	14.72	10810	-5.55	20240102	8900	14.72	20240125	16470	-38.01	20230725	8900	14.72	20240125	2.36	N	036890	500	112 억		1367212	N	N	24	N	00	N
104	20240412	100409	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10250	110	2	1.08	183305570	17963	53.41	10260	10270	10130	13180	7100	10140	10204.62	6.08	0	-4138	10246	10192	10096	10042	9946	10220	10070	112	3040	500	7500	10	1	22482268	2304	8.11	0.93	12	0.08	1264.00	11023.00	16470	20230725	-37.77	8900	20240125	15.17	10810	-5.18	20240102	8900	15.17	20240125	16470	-37.77	20230725	8900	15.17	20240125	2.36	N	036890	500	112 억		1367212	N	N	24	N	00	N
105	20240412	090409	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10180	40	2	0.39	29464460	2884	8.58	10260	10260	10180	13180	7100	10140	10216.53	6.08	0	-1625	10246	10192	10096	10042	9946	10220	10070	112	3040	500	7500	10	1	22482268	2289	8.05	0.92	12	0.01	1264.00	11023.00	16470	20230725	-38.19	8900	20240125	14.38	10810	-5.83	20240102	8900	14.38	20240125	16470	-38.19	20230725	8900	14.38	20240125	2.36	N	036890	500	112 억		1367212	N	N	24	N	00	N
106	20240411	160406	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10140	-30	5	-0.29	337728110	33508	49.69	10080	10150	10000	13220	7120	10170	10078.88	6.10	0	-4926	10343	10256	10183	10096	10023	10300	10140	112	3050	500	7520	10	1	22482268	2280	8.02	0.92	12	0.15	1264.00	11023.00	16470	20230725	-38.43	8900	20240125	13.93	10810	-6.20	20240102	8900	13.93	20240125	16470	-38.43	20230725	8900	13.93	20240125	2.36	N	036890	500	112 억		1372138	N	N	24	N	00	N
107	20240411	150412	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10130	-40	5	-0.39	309799450	30750	45.60	10080	10150	10000	13220	7120	10170	10074.78	6.10	0	-4441	10343	10256	10183	10096	10023	10300	10140	112	3050	500	7520	10	1	22482268	2277	8.01	0.92	12	0.14	1264.00	11023.00	16470	20230725	-38.49	8900	20240125	13.82	10810	-6.29	20240102	8900	13.82	20240125	16470	-38.49	20230725	8900	13.82	20240125	2.36	N	036890	500	112 억		1372138	N	N	84	N	00	N
108	20240411	140411	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10140	-30	5	-0.29	297011270	29488	43.72	10080	10150	10000	13220	7120	10170	10072.28	6.10	0	-3912	10343	10256	10183	10096	10023	10300	10140	112	3050	500	7520	10	1	22482268	2280	8.02	0.92	12	0.13	1264.00	11023.00	16470	20230725	-38.43	8900	20240125	13.93	10810	-6.20	20240102	8900	13.93	20240125	16470	-38.43	20230725	8900	13.93	20240125	2.36	N	036890	500	112 억		1372138	N	N	84	N	00	N
109	20240411	130403	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10140	-30	5	-0.29	268657170	26687	39.57	10080	10150	10000	13220	7120	10170	10066.97	6.10	0	-4839	10343	10256	10183	10096	10023	10300	10140	112	3050	500	7520	10	1	22482268	2280	8.02	0.92	12	0.12	1264.00	11023.00	16470	20230725	-38.43	8900	20240125	13.93	10810	-6.20	20240102	8900	13.93	20240125	16470	-38.43	20230725	8900	13.93	20240125	2.36	N	036890	500	112 억		1372138	N	N	84	N	00	N
110	20240411	120409	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10070	-100	5	-0.98	223997150	22264	33.01	10080	10150	10000	13220	7120	10170	10060.96	6.10	0	-6132	10343	10256	10183	10096	10023	10300	10140	112	3050	500	7520	10	1	22482268	2264	7.97	0.91	12	0.10	1264.00	11023.00	16470	20230725	-38.86	8900	20240125	13.15	10810	-6.85	20240102	8900	13.15	20240125	16470	-38.86	20230725	8900	13.15	20240125	2.36	N	036890	500	112 억		1372138	N	N	84	N	00	N
111	20240411	110405	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10090	-80	5	-0.79	190797160	18971	28.13	10080	10150	10000	13220	7120	10170	10057.31	6.10	0	-5506	10343	10256	10183	10096	10023	10300	10140	112	3050	500	7520	10	1	22482268	2268	7.98	0.92	12	0.08	1264.00	11023.00	16470	20230725	-38.74	8900	20240125	13.37	10810	-6.66	20240102	8900	13.37	20240125	16470	-38.74	20230725	8900	13.37	20240125	2.36	N	036890	500	112 억		1372138	N	N	84	N	00	N
112	20240411	100409	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10080	-90	5	-0.88	169806440	16891	25.05	10080	10150	10000	13220	7120	10170	10053.07	6.10	0	-5358	10343	10256	10183	10096	10023	10300	10140	112	3050	500	7520	10	1	22482268	2266	7.97	0.91	12	0.08	1264.00	11023.00	16470	20230725	-38.80	8900	20240125	13.26	10810	-6.75	20240102	8900	13.26	20240125	16470	-38.80	20230725	8900	13.26	20240125	2.36	N	036890	500	112 억		1372138	N	N	84	N	00	N
113	20240411	090408	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10090	-80	5	-0.79	11723120	1162	1.72	10080	10150	10070	13220	7120	10170	10088.74	6.10	0	-389	10343	10256	10183	10096	10023	10300	10140	112	3050	500	7520	10	1	22482268	2268	7.98	0.92	12	0.01	1264.00	11023.00	16470	20230725	-38.74	8900	20240125	13.37	10810	-6.66	20240102	8900	13.37	20240125	16470	-38.74	20230725	8900	13.37	20240125	2.36	N	036890	500	112 억		1372138	N	N	84	N	00	N
114	20240409	160402	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10170	40	2	0.39	683267980	67252	101.70	10120	10270	10110	13160	7100	10130	10159.78	6.05	0	11343	10396	10262	10196	10062	9996	10230	10030	112	3030	500	7490	10	1	22482268	2286	8.05	0.92	12	0.30	1264.00	11023.00	16470	20230725	-38.25	8900	20240125	14.27	10810	-5.92	20240102	8900	14.27	20240125	16470	-38.25	20230725	8900	14.27	20240125	2.38	N	036890	500	112 억		1359911	N	N	84	N	00	N
115	20240409	150404	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10140	10	2	0.10	627732510	61775	93.42	10120	10270	10110	13160	7100	10130	10161.59	6.05	0	9566	10396	10262	10196	10062	9996	10230	10030	112	3030	500	7490	10	1	22482268	2280	8.02	0.92	12	0.27	1264.00	11023.00	16470	20230725	-38.43	8900	20240125	13.93	10810	-6.20	20240102	8900	13.93	20240125	16470	-38.43	20230725	8900	13.93	20240125	2.38	N	036890	500	112 억		1359911	N	N	0	N	00	N
116	20240409	140407	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10150	20	2	0.20	558596190	54955	83.10	10120	10270	10110	13160	7100	10130	10164.61	6.05	0	11018	10396	10262	10196	10062	9996	10230	10030	112	3030	500	7490	10	1	22482268	2282	8.03	0.92	12	0.24	1264.00	11023.00	16470	20230725	-38.37	8900	20240125	14.04	10810	-6.11	20240102	8900	14.04	20240125	16470	-38.37	20230725	8900	14.04	20240125	2.38	N	036890	500	112 억		1359911	N	N	0	N	00	N
117	20240409	130403	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10140	10	2	0.10	480668650	47259	71.46	10120	10270	10120	13160	7100	10130	10170.94	6.05	0	10698	10396	10262	10196	10062	9996	10230	10030	112	3030	500	7490	10	1	22482268	2280	8.02	0.92	12	0.21	1264.00	11023.00	16470	20230725	-38.43	8900	20240125	13.93	10810	-6.20	20240102	8900	13.93	20240125	16470	-38.43	20230725	8900	13.93	20240125	2.38	N	036890	500	112 억		1359911	N	N	0	N	00	N
118	20240409	120405	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10130	0	3	0.00	438161090	43067	65.13	10120	10270	10120	13160	7100	10130	10173.94	6.05	0	9873	10396	10262	10196	10062	9996	10230	10030	112	3030	500	7490	10	1	22482268	2277	8.01	0.92	12	0.19	1264.00	11023.00	16470	20230725	-38.49	8900	20240125	13.82	10810	-6.29	20240102	8900	13.82	20240125	16470	-38.49	20230725	8900	13.82	20240125	2.38	N	036890	500	112 억		1359911	N	N	0	N	00	N
119	20240409	110403	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10170	40	2	0.39	357553190	35122	53.11	10120	10270	10120	13160	7100	10130	10180.32	6.05	0	6959	10396	10262	10196	10062	9996	10230	10030	112	3030	500	7490	10	1	22482268	2286	8.05	0.92	12	0.16	1264.00	11023.00	16470	20230725	-38.25	8900	20240125	14.27	10810	-5.92	20240102	8900	14.27	20240125	16470	-38.25	20230725	8900	14.27	20240125	2.38	N	036890	500	112 억		1359911	N	N	0	N	00	N
120	20240409	100401	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10140	10	2	0.10	138081990	13579	20.53	10120	10250	10120	13160	7100	10130	10168.79	6.05	0	185	10396	10262	10196	10062	9996	10230	10030	112	3030	500	7490	10	1	22482268	2280	8.02	0.92	12	0.06	1264.00	11023.00	16470	20230725	-38.43	8900	20240125	13.93	10810	-6.20	20240102	8900	13.93	20240125	16470	-38.43	20230725	8900	13.93	20240125	2.38	N	036890	500	112 억		1359911	N	N	0	N	00	N
121	20240409	090408	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10140	10	2	0.10	9643120	951	1.44	10120	10190	10120	13160	7100	10130	10139.98	6.05	0	-177	10396	10262	10196	10062	9996	10230	10030	112	3030	500	7490	10	1	22482268	2280	8.02	0.92	12	0.00	1264.00	11023.00	16470	20230725	-38.43	8900	20240125	13.93	10810	-6.20	20240102	8900	13.93	20240125	16470	-38.43	20230725	8900	13.93	20240125	2.38	N	036890	500	112 억		1359911	N	N	0	N	00	N
122	20240408	160358	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10130	-170	5	-1.65	672726030	66110	79.15	10330	10330	10130	13390	7210	10300	10175.55	6.04	0	2229	10540	10420	10320	10200	10100	10370	10150	112	3090	500	7620	10	1	22482268	2277	8.01	0.92	12	0.29	1264.00	11023.00	16470	20230725	-38.49	8900	20240125	13.82	10810	-6.29	20240102	8900	13.82	20240125	16470	-38.49	20230725	8900	13.82	20240125	2.38	N	036890	500	112 억		1357682	N	N	34	N	00	N
123	20240408	150403	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10140	-160	5	-1.55	626176920	61517	73.65	10330	10330	10130	13390	7210	10300	10178.49	6.04	0	2082	10540	10420	10320	10200	10100	10370	10150	112	3090	500	7620	10	1	22482268	2280	8.02	0.92	12	0.27	1264.00	11023.00	16470	20230725	-38.43	8900	20240125	13.93	10810	-6.20	20240102	8900	13.93	20240125	16470	-38.43	20230725	8900	13.93	20240125	2.38	N	036890	500	112 억		1357682	N	N	34	N	00	N
124	20240408	140405	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10130	-170	5	-1.65	599939140	58929	70.55	10330	10330	10130	13390	7210	10300	10180.26	6.04	0	2279	10540	10420	10320	10200	10100	10370	10150	112	3090	500	7620	10	1	22482268	2277	8.01	0.92	12	0.26	1264.00	11023.00	16470	20230725	-38.49	8900	20240125	13.82	10810	-6.29	20240102	8900	13.82	20240125	16470	-38.49	20230725	8900	13.82	20240125	2.38	N	036890	500	112 억		1357682	N	N	34	N	00	N
125	20240408	130402	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10180	-120	5	-1.17	482231930	47330	56.66	10330	10330	10140	13390	7210	10300	10188.19	6.04	0	3356	10540	10420	10320	10200	10100	10370	10150	112	3090	500	7620	10	1	22482268	2289	8.05	0.92	12	0.21	1264.00	11023.00	16470	20230725	-38.19	8900	20240125	14.38	10810	-5.83	20240102	8900	14.38	20240125	16470	-38.19	20230725	8900	14.38	20240125	2.38	N	036890	500	112 억		1357682	N	N	34	N	00	N
126	20240408	120404	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10200	-100	5	-0.97	454400450	44592	53.39	10330	10330	10140	13390	7210	10300	10189.63	6.04	0	3240	10540	10420	10320	10200	10100	10370	10150	112	3090	500	7620	10	1	22482268	2293	8.07	0.93	12	0.20	1264.00	11023.00	16470	20230725	-38.07	8900	20240125	14.61	10810	-5.64	20240102	8900	14.61	20240125	16470	-38.07	20230725	8900	14.61	20240125	2.38	N	036890	500	112 억		1357682	N	N	34	N	00	N
127	20240408	110405	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10160	-140	5	-1.36	396780710	38927	46.60	10330	10330	10140	13390	7210	10300	10192.33	6.04	0	3433	10540	10420	10320	10200	10100	10370	10150	112	3090	500	7620	10	1	22482268	2284	8.04	0.92	12	0.17	1264.00	11023.00	16470	20230725	-38.31	8900	20240125	14.16	10810	-6.01	20240102	8900	14.16	20240125	16470	-38.31	20230725	8900	14.16	20240125	2.38	N	036890	500	112 억		1357682	N	N	34	N	00	N
128	20240408	100400	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10220	-80	5	-0.78	318452750	31247	37.41	10330	10330	10140	13390	7210	10300	10190.69	6.04	0	3778	10540	10420	10320	10200	10100	10370	10150	112	3090	500	7620	10	1	22482268	2298	8.09	0.93	12	0.14	1264.00	11023.00	16470	20230725	-37.95	8900	20240125	14.83	10810	-5.46	20240102	8900	14.83	20240125	16470	-37.95	20230725	8900	14.83	20240125	2.38	N	036890	500	112 억		1357682	N	N	34	N	00	N
129	20240408	090404	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10280	-20	5	-0.19	41520930	4031	4.83	10330	10330	10250	13390	7210	10300	10300.43	6.04	0	-2642	10540	10420	10320	10200	10100	10370	10150	112	3090	500	7620	10	1	22482268	2311	8.13	0.93	12	0.02	1264.00	11023.00	16470	20230725	-37.58	8900	20240125	15.51	10810	-4.90	20240102	8900	15.51	20240125	16470	-37.58	20230725	8900	15.51	20240125	2.38	N	036890	500	112 억		1357682	N	N	34	N	00	N
130	20240405	160405	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10300	-210	5	-2.00	855551960	83213	61.40	10400	10440	10220	13660	7360	10510	10281.46	6.04	0	-1291	10843	10676	10533	10366	10223	10760	10450	112	3150	500	7770	10	1	22482268	2316	8.15	0.93	12	0.37	1264.00	11023.00	16470	20230725	-37.46	8900	20240125	15.73	10810	-4.72	20240102	8900	15.73	20240125	16470	-37.46	20230725	8900	15.73	20240125	2.39	N	036890	500	112 억		1358787	N	N	34	N	00	N
131	20240405	150402	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10310	-200	5	-1.90	818938740	79655	58.78	10400	10440	10220	13660	7360	10510	10281.07	6.04	0	-458	10843	10676	10533	10366	10223	10760	10450	112	3150	500	7770	10	1	22482268	2318	8.16	0.94	12	0.35	1264.00	11023.00	16470	20230725	-37.40	8900	20240125	15.84	10810	-4.63	20240102	8900	15.84	20240125	16470	-37.40	20230725	8900	15.84	20240125	2.39	N	036890	500	112 억		1358787	N	N	33	N	00	N
132	20240405	140400	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10270	-240	5	-2.28	731916210	71182	52.53	10400	10440	10220	13660	7360	10510	10282.32	6.04	0	1501	10843	10676	10533	10366	10223	10760	10450	112	3150	500	7770	10	1	22482268	2309	8.12	0.93	12	0.32	1264.00	11023.00	16470	20230725	-37.64	8900	20240125	15.39	10810	-5.00	20240102	8900	15.39	20240125	16470	-37.64	20230725	8900	15.39	20240125	2.39	N	036890	500	112 억		1358787	N	N	33	N	00	N
133	20240405	130400	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10240	-270	5	-2.57	662186780	64375	47.50	10400	10440	10220	13660	7360	10510	10286.40	6.04	0	2979	10843	10676	10533	10366	10223	10760	10450	112	3150	500	7770	10	1	22482268	2302	8.10	0.93	12	0.29	1264.00	11023.00	16470	20230725	-37.83	8900	20240125	15.06	10810	-5.27	20240102	8900	15.06	20240125	16470	-37.83	20230725	8900	15.06	20240125	2.39	N	036890	500	112 억		1358787	N	N	33	N	00	N
134	20240405	120401	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10270	-240	5	-2.28	613143690	59591	43.97	10400	10440	10220	13660	7360	10510	10289.20	6.04	0	1851	10843	10676	10533	10366	10223	10760	10450	112	3150	500	7770	10	1	22482268	2309	8.12	0.93	12	0.27	1264.00	11023.00	16470	20230725	-37.64	8900	20240125	15.39	10810	-5.00	20240102	8900	15.39	20240125	16470	-37.64	20230725	8900	15.39	20240125	2.39	N	036890	500	112 억		1358787	N	N	33	N	00	N
135	20240405	110403	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10250	-260	5	-2.47	454291600	44060	32.51	10400	10440	10230	13660	7360	10510	10310.75	6.04	0	-2360	10843	10676	10533	10366	10223	10760	10450	112	3150	500	7770	10	1	22482268	2304	8.11	0.93	12	0.20	1264.00	11023.00	16470	20230725	-37.77	8900	20240125	15.17	10810	-5.18	20240102	8900	15.17	20240125	16470	-37.77	20230725	8900	15.17	20240125	2.39	N	036890	500	112 억		1358787	N	N	33	N	00	N
136	20240405	100334	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10290	-220	5	-2.09	312801310	30270	22.34	10400	10440	10290	13660	7360	10510	10333.71	6.04	0	-1116	10843	10676	10533	10366	10223	10760	10450	112	3150	500	7770	10	1	22482268	2313	8.14	0.93	12	0.13	1264.00	11023.00	16470	20230725	-37.52	8900	20240125	15.62	10810	-4.81	20240102	8900	15.62	20240125	16470	-37.52	20230725	8900	15.62	20240125	2.39	N	036890	500	112 억		1358787	N	N	33	N	00	N
137	20240405	090359	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10330	-180	5	-1.71	53206500	5148	3.80	10400	10400	10300	13660	7360	10510	10335.37	6.04	0	2438	10843	10676	10533	10366	10223	10760	10450	112	3150	500	7770	10	1	22482268	2322	8.17	0.94	12	0.02	1264.00	11023.00	16470	20230725	-37.28	8900	20240125	16.07	10810	-4.44	20240102	8900	16.07	20240125	16470	-37.28	20230725	8900	16.07	20240125	2.39	N	036890	500	112 억		1358787	N	N	33	N	00	N
138	20240404	160357	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10510	150	2	1.45	1413992330	134263	134.94	10450	10700	10390	13460	7260	10360	10531.51	6.03	0	1090	10626	10492	10346	10212	10066	10420	10140	112	3100	500	7660	10	1	22482268	2363	8.31	0.95	12	0.60	1264.00	11023.00	16470	20230725	-36.19	8900	20240125	18.09	10810	-2.78	20240102	8900	18.09	20240125	16470	-36.19	20230725	8900	18.09	20240125	2.42	N	036890	500	112 억		1356402	N	N	33	N	00	N
139	20240404	150356	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10500	140	2	1.35	1365606010	129657	130.31	10450	10700	10390	13460	7260	10360	10532.45	6.03	0	1475	10626	10492	10346	10212	10066	10420	10140	112	3100	500	7660	10	1	22482268	2361	8.31	0.95	12	0.58	1264.00	11023.00	16470	20230725	-36.25	8900	20240125	17.98	10810	-2.87	20240102	8900	17.98	20240125	16470	-36.25	20230725	8900	17.98	20240125	2.42	N	036890	500	112 억		1356402	N	N	25	N	00	N
140	20240404	140358	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10500	140	2	1.35	1305301780	123908	124.53	10450	10700	10390	13460	7260	10360	10534.44	6.03	0	1697	10626	10492	10346	10212	10066	10420	10140	112	3100	500	7660	10	1	22482268	2361	8.31	0.95	12	0.55	1264.00	11023.00	16470	20230725	-36.25	8900	20240125	17.98	10810	-2.87	20240102	8900	17.98	20240125	16470	-36.25	20230725	8900	17.98	20240125	2.42	N	036890	500	112 억		1356402	N	N	25	N	00	N
141	20240404	130354	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10470	110	2	1.06	1183299660	112286	112.85	10450	10700	10390	13460	7260	10360	10538.27	6.03	0	3229	10626	10492	10346	10212	10066	10420	10140	112	3100	500	7660	10	1	22482268	2354	8.28	0.95	12	0.50	1264.00	11023.00	16470	20230725	-36.43	8900	20240125	17.64	10810	-3.15	20240102	8900	17.64	20240125	16470	-36.43	20230725	8900	17.64	20240125	2.42	N	036890	500	112 억		1356402	N	N	25	N	00	N
142	20240404	120355	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10400	40	2	0.39	1090872970	103429	103.95	10450	10700	10390	13460	7260	10360	10547.07	6.03	0	6564	10626	10492	10346	10212	10066	10420	10140	112	3100	500	7660	10	1	22482268	2338	8.23	0.94	12	0.46	1264.00	11023.00	16470	20230725	-36.85	8900	20240125	16.85	10810	-3.79	20240102	8900	16.85	20240125	16470	-36.85	20230725	8900	16.85	20240125	2.42	N	036890	500	112 억		1356402	N	N	25	N	00	N
143	20240404	110355	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10500	140	2	1.35	908929720	85960	86.39	10450	10700	10400	13460	7260	10360	10573.87	6.03	0	9586	10626	10492	10346	10212	10066	10420	10140	112	3100	500	7660	10	1	22482268	2361	8.31	0.95	12	0.38	1264.00	11023.00	16470	20230725	-36.25	8900	20240125	17.98	10810	-2.87	20240102	8900	17.98	20240125	16470	-36.25	20230725	8900	17.98	20240125	2.42	N	036890	500	112 억		1356402	N	N	25	N	00	N
144	20240404	100355	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10600	240	2	2.32	618085390	58214	58.51	10450	10700	10400	13460	7260	10360	10617.47	6.03	0	6185	10626	10492	10346	10212	10066	10420	10140	112	3100	500	7660	10	1	22482268	2383	8.39	0.96	12	0.26	1264.00	11023.00	16470	20230725	-35.64	8900	20240125	19.10	10810	-1.94	20240102	8900	19.10	20240125	16470	-35.64	20230725	8900	19.10	20240125	2.42	N	036890	500	112 억		1356402	N	N	25	N	00	N
145	20240404	090356	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10410	50	2	0.48	46143430	4409	4.43	10450	10500	10400	13460	7260	10360	10465.74	6.03	0	1518	10626	10492	10346	10212	10066	10420	10140	112	3100	500	7660	10	1	22482268	2340	8.24	0.94	12	0.02	1264.00	11023.00	16470	20230725	-36.79	8900	20240125	16.97	10810	-3.70	20240102	8900	16.97	20240125	16470	-36.79	20230725	8900	16.97	20240125	2.42	N	036890	500	112 억		1356402	N	N	25	N	00	N
146	20240403	160356	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10360	-100	5	-0.96	1025105540	99465	69.18	10480	10480	10200	13590	7330	10460	10306.16	5.96	0	16894	10780	10620	10480	10320	10180	10550	10250	112	3130	500	7740	10	1	22482268	2329	8.20	0.94	12	0.44	1264.00	11023.00	16470	20230725	-37.10	8900	20240125	16.40	10810	-4.16	20240102	8900	16.40	20240125	16470	-37.10	20230725	8900	16.40	20240125	2.62	N	036890	500	112 억		1339207	N	N	25	N	00	N
147	20240403	150354	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10370	-90	5	-0.86	922439350	89573	62.30	10480	10480	10200	13590	7330	10460	10298.19	5.96	0	16764	10780	10620	10480	10320	10180	10550	10250	112	3130	500	7740	10	1	22482268	2331	8.20	0.94	12	0.40	1264.00	11023.00	16470	20230725	-37.04	8900	20240125	16.52	10810	-4.07	20240102	8900	16.52	20240125	16470	-37.04	20230725	8900	16.52	20240125	2.62	N	036890	500	112 억		1339207	N	N	58	N	00	N
148	20240403	140353	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10400	-60	5	-0.57	839467700	81599	56.75	10480	10480	10200	13590	7330	10460	10287.72	5.96	0	17616	10780	10620	10480	10320	10180	10550	10250	112	3130	500	7740	10	1	22482268	2338	8.23	0.94	12	0.36	1264.00	11023.00	16470	20230725	-36.85	8900	20240125	16.85	10810	-3.79	20240102	8900	16.85	20240125	16470	-36.85	20230725	8900	16.85	20240125	2.62	N	036890	500	112 억		1339207	N	N	58	N	00	N
149	20240403	130353	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10340	-120	5	-1.15	761955080	74119	51.55	10480	10480	10200	13590	7330	10460	10280.16	5.96	0	17100	10780	10620	10480	10320	10180	10550	10250	112	3130	500	7740	10	1	22482268	2325	8.18	0.94	12	0.33	1264.00	11023.00	16470	20230725	-37.22	8900	20240125	16.18	10810	-4.35	20240102	8900	16.18	20240125	16470	-37.22	20230725	8900	16.18	20240125	2.62	N	036890	500	112 억		1339207	N	N	58	N	00	N
150	20240403	120354	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10320	-140	5	-1.34	671807570	65392	45.48	10480	10480	10200	13590	7330	10460	10273.54	5.96	0	16044	10780	10620	10480	10320	10180	10550	10250	112	3130	500	7740	10	1	22482268	2320	8.16	0.94	12	0.29	1264.00	11023.00	16470	20230725	-37.34	8900	20240125	15.96	10810	-4.53	20240102	8900	15.96	20240125	16470	-37.34	20230725	8900	15.96	20240125	2.62	N	036890	500	112 억		1339207	N	N	58	N	00	N
151	20240403	110354	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10270	-190	5	-1.82	536241330	52239	36.33	10480	10480	10200	13590	7330	10460	10265.15	5.96	0	9776	10780	10620	10480	10320	10180	10550	10250	112	3130	500	7740	10	1	22482268	2309	8.12	0.93	12	0.23	1264.00	11023.00	16470	20230725	-37.64	8900	20240125	15.39	10810	-5.00	20240102	8900	15.39	20240125	16470	-37.64	20230725	8900	15.39	20240125	2.62	N	036890	500	112 억		1339207	N	N	58	N	00	N
152	20240403	100355	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10330	-130	5	-1.24	429977360	41893	29.14	10480	10480	10200	13590	7330	10460	10263.70	5.96	0	8310	10780	10620	10480	10320	10180	10550	10250	112	3130	500	7740	10	1	22482268	2322	8.17	0.94	12	0.19	1264.00	11023.00	16470	20230725	-37.28	8900	20240125	16.07	10810	-4.44	20240102	8900	16.07	20240125	16470	-37.28	20230725	8900	16.07	20240125	2.62	N	036890	500	112 억		1339207	N	N	58	N	00	N
153	20240403	090355	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10340	-120	5	-1.15	22066640	2124	1.48	10480	10480	10320	13590	7330	10460	10389.19	5.96	0	-814	10780	10620	10480	10320	10180	10550	10250	112	3130	500	7740	10	1	22482268	2325	8.18	0.94	12	0.01	1264.00	11023.00	16470	20230725	-37.22	8900	20240125	16.18	10810	-4.35	20240102	8900	16.18	20240125	16470	-37.22	20230725	8900	16.18	20240125	2.62	N	036890	500	112 억		1339207	N	N	58	N	00	N
154	20240402	160346	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10460	-150	5	-1.41	1495152380	142888	52.79	10630	10640	10340	13790	7430	10610	10463.82	6.02	0	-14233	10843	10726	10633	10516	10423	10785	10575	112	3180	500	7850	10	1	22482268	2352	8.28	0.95	12	0.64	1264.00	11023.00	16470	20230725	-36.49	8900	20240125	17.53	10810	-3.24	20240102	8900	17.53	20240125	16470	-36.49	20230725	8900	17.53	20240125	2.87	N	036890	500	112 억		1353604	N	N	58	N	00	N
155	20240402	150353	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10430	-180	5	-1.70	1330838850	127089	46.95	10630	10640	10360	13790	7430	10610	10471.71	6.02	0	-13063	10843	10726	10633	10516	10423	10785	10575	112	3180	500	7850	10	1	22482268	2345	8.25	0.95	12	0.57	1264.00	11023.00	16470	20230725	-36.67	8900	20240125	17.19	10810	-3.52	20240102	8900	17.19	20240125	16470	-36.67	20230725	8900	17.19	20240125	2.87	N	036890	500	112 억		1353604	N	N	21	N	00	N
156	20240402	140354	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10390	-220	5	-2.07	1087372110	103636	38.29	10630	10640	10370	13790	7430	10610	10492.22	6.02	0	-13876	10843	10726	10633	10516	10423	10785	10575	112	3180	500	7850	10	1	22482268	2336	8.22	0.94	12	0.46	1264.00	11023.00	16470	20230725	-36.92	8900	20240125	16.74	10810	-3.89	20240102	8900	16.74	20240125	16470	-36.92	20230725	8900	16.74	20240125	2.87	N	036890	500	112 억		1353604	N	N	21	N	00	N
157	20240402	130348	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10400	-210	5	-1.98	1020644560	97216	35.91	10630	10640	10370	13790	7430	10610	10498.73	6.02	0	-13881	10843	10726	10633	10516	10423	10785	10575	112	3180	500	7850	10	1	22482268	2338	8.23	0.94	12	0.43	1264.00	11023.00	16470	20230725	-36.85	8900	20240125	16.85	10810	-3.79	20240102	8900	16.85	20240125	16470	-36.85	20230725	8900	16.85	20240125	2.87	N	036890	500	112 억		1353604	N	N	21	N	00	N
158	20240402	120348	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10410	-200	5	-1.89	906812660	86269	31.87	10630	10640	10400	13790	7430	10610	10511.45	6.02	0	-14596	10843	10726	10633	10516	10423	10785	10575	112	3180	500	7850	10	1	22482268	2340	8.24	0.94	12	0.38	1264.00	11023.00	16470	20230725	-36.79	8900	20240125	16.97	10810	-3.70	20240102	8900	16.97	20240125	16470	-36.79	20230725	8900	16.97	20240125	2.87	N	036890	500	112 억		1353604	N	N	21	N	00	N
159	20240402	110350	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10450	-160	5	-1.51	724140780	68727	25.39	10630	10640	10420	13790	7430	10610	10536.48	6.02	0	-15827	10843	10726	10633	10516	10423	10785	10575	112	3180	500	7850	10	1	22482268	2349	8.27	0.95	12	0.31	1264.00	11023.00	16470	20230725	-36.55	8900	20240125	17.42	10810	-3.33	20240102	8900	17.42	20240125	16470	-36.55	20230725	8900	17.42	20240125	2.87	N	036890	500	112 억		1353604	N	N	21	N	00	N
160	20240402	100349	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10530	-80	5	-0.75	532006870	50389	18.62	10630	10640	10450	13790	7430	10610	10558.00	6.02	0	-13425	10843	10726	10633	10516	10423	10785	10575	112	3180	500	7850	10	1	22482268	2367	8.33	0.96	12	0.22	1264.00	11023.00	16470	20230725	-36.07	8900	20240125	18.31	10810	-2.59	20240102	8900	18.31	20240125	16470	-36.07	20230725	8900	18.31	20240125	2.87	N	036890	500	112 억		1353604	N	N	21	N	00	N
161	20240402	090348	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10620	10	2	0.09	98114930	9249	3.42	10630	10630	10550	13790	7430	10610	10608.17	6.02	0	-7269	10843	10726	10633	10516	10423	10785	10575	112	3180	500	7850	10	1	22482268	2388	8.40	0.96	12	0.04	1264.00	11023.00	16470	20230725	-35.52	8900	20240125	19.33	10810	-1.76	20240102	8900	19.33	20240125	16470	-35.52	20230725	8900	19.33	20240125	2.87	N	036890	500	112 억		1353604	N	N	21	N	00	N
162	20240401	160347	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10610	160	2	1.53	2864630550	270095	53.06	10600	10750	10540	13580	7320	10450	10606.01	6.11	0	-19170	10743	10596	10403	10256	10063	10670	10330	112	3130	500	7730	10	1	22482268	2385	8.39	0.96	12	1.20	1264.00	11023.00	16470	20230725	-35.58	8900	20240125	19.21	10810	-1.85	20240102	8900	19.21	20240125	16470	-35.58	20230725	8900	19.21	20240125	3.11	N	036890	500	112 억		1372895	N	N	21	N	00	N
163	20240401	150348	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10600	150	2	1.44	2780440250	262155	51.50	10600	10750	10540	13580	7320	10450	10606.09	6.11	0	-18423	10743	10596	10403	10256	10063	10670	10330	112	3130	500	7730	10	1	22482268	2383	8.39	0.96	12	1.17	1264.00	11023.00	16470	20230725	-35.64	8900	20240125	19.10	10810	-1.94	20240102	8900	19.10	20240125	16470	-35.64	20230725	8900	19.10	20240125	3.11	N	036890	500	112 억		1372895	N	N	2	N	00	N
164	20240401	140346	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10580	130	2	1.24	2592937710	244415	48.01	10600	10750	10540	13580	7320	10450	10608.75	6.11	0	-18850	10743	10596	10403	10256	10063	10670	10330	112	3130	500	7730	10	1	22482268	2379	8.37	0.96	12	1.09	1264.00	11023.00	16470	20230725	-35.76	8900	20240125	18.88	10810	-2.13	20240102	8900	18.88	20240125	16470	-35.76	20230725	8900	18.88	20240125	3.11	N	036890	500	112 억		1372895	N	N	2	N	00	N
165	20240401	130347	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10590	140	2	1.34	2470190640	232787	45.73	10600	10750	10540	13580	7320	10450	10611.38	6.11	0	-15604	10743	10596	10403	10256	10063	10670	10330	112	3130	500	7730	10	1	22482268	2381	8.38	0.96	12	1.04	1264.00	11023.00	16470	20230725	-35.70	8900	20240125	18.99	10810	-2.04	20240102	8900	18.99	20240125	16470	-35.70	20230725	8900	18.99	20240125	3.11	N	036890	500	112 억		1372895	N	N	2	N	00	N
166	20240401	120349	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10650	200	2	1.91	2112033550	198927	39.08	10600	10750	10540	13580	7320	10450	10617.13	6.11	0	-25446	10743	10596	10403	10256	10063	10670	10330	112	3130	500	7730	10	1	22482268	2394	8.43	0.97	12	0.88	1264.00	11023.00	16470	20230725	-35.34	8900	20240125	19.66	10810	-1.48	20240102	8900	19.66	20240125	16470	-35.34	20230725	8900	19.66	20240125	3.11	N	036890	500	112 억		1372895	N	N	2	N	00	N
167	20240401	110348	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10550	100	2	0.96	1903261760	179275	35.22	10600	10750	10540	13580	7320	10450	10616.44	6.11	0	-25598	10743	10596	10403	10256	10063	10670	10330	112	3130	500	7730	10	1	22482268	2372	8.35	0.96	12	0.80	1264.00	11023.00	16470	20230725	-35.94	8900	20240125	18.54	10810	-2.41	20240102	8900	18.54	20240125	16470	-35.94	20230725	8900	18.54	20240125	3.11	N	036890	500	112 억		1372895	N	N	2	N	00	N
168	20240401	100346	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10620	170	2	1.63	1459211010	137247	26.96	10600	10750	10550	13580	7320	10450	10632.01	6.11	0	-22892	10743	10596	10403	10256	10063	10670	10330	112	3130	500	7730	10	1	22482268	2388	8.40	0.96	12	0.61	1264.00	11023.00	16470	20230725	-35.52	8900	20240125	19.33	10810	-1.76	20240102	8900	19.33	20240125	16470	-35.52	20230725	8900	19.33	20240125	3.11	N	036890	500	112 억		1372895	N	N	2	N	00	N
169	20240401	090346	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10640	190	2	1.82	354761700	33348	6.55	10600	10730	10560	13580	7320	10450	10638.17	6.11	0	-6248	10743	10596	10403	10256	10063	10670	10330	112	3130	500	7730	10	1	22482268	2392	8.42	0.97	12	0.15	1264.00	11023.00	16470	20230725	-35.40	8900	20240125	19.55	10810	-1.57	20240102	8900	19.55	20240125	16470	-35.40	20230725	8900	19.55	20240125	3.11	N	036890	500	112 억		1372895	N	N	2	N	00	N