KissMeData/100660/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	160759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4515	10	2	0.22	82969335	18472	63.28	4505	4525	4465	5850	3155	4505	4491.61	1.07	0	1009	4578	4541	4478	4441	4378	4560	4460	63	1345	500	3240	5	1	12600000	569	29.51	0.87	12	0.15	153.00	5214.00	6380	20230522	-29.23	4220	20240419	6.99	5490	-17.76	20240213	4220	6.99	20240419	6380	-29.23	20230522	4220	6.99	20240419	3.61	N	100660	500	63 억		134302	N	N	0	N	00	N
3	20240430	150811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4515	10	2	0.22	79069200	17605	60.31	4505	4525	4465	5850	3155	4505	4491.29	1.07	0	1176	4578	4541	4478	4441	4378	4560	4460	63	1345	500	3240	5	1	12600000	569	29.51	0.87	12	0.14	153.00	5214.00	6380	20230522	-29.23	4220	20240419	6.99	5490	-17.76	20240213	4220	6.99	20240419	6380	-29.23	20230522	4220	6.99	20240419	3.61	N	100660	500	63 억		134302	N	N	0	N	00	N
4	20240430	140810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4520	15	2	0.33	63648735	14182	48.58	4505	4525	4465	5850	3155	4505	4487.99	1.07	0	1885	4578	4541	4478	4441	4378	4560	4460	63	1345	500	3240	5	1	12600000	570	29.54	0.87	12	0.11	153.00	5214.00	6380	20230522	-29.15	4220	20240419	7.11	5490	-17.67	20240213	4220	7.11	20240419	6380	-29.15	20230522	4220	7.11	20240419	3.61	N	100660	500	63 억		134302	N	N	0	N	00	N
5	20240430	130808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4490	-15	5	-0.33	47489575	10591	36.28	4505	4520	4465	5850	3155	4505	4483.96	1.07	0	2482	4578	4541	4478	4441	4378	4560	4460	63	1345	500	3240	5	1	12600000	566	29.35	0.86	12	0.08	153.00	5214.00	6380	20230522	-29.62	4220	20240419	6.40	5490	-18.21	20240213	4220	6.40	20240419	6380	-29.62	20230522	4220	6.40	20240419	3.61	N	100660	500	63 억		134302	N	N	0	N	00	N
6	20240430	120809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4490	-15	5	-0.33	46273995	10320	35.35	4505	4520	4465	5850	3155	4505	4483.91	1.07	0	2565	4578	4541	4478	4441	4378	4560	4460	63	1345	500	3240	5	1	12600000	566	29.35	0.86	12	0.08	153.00	5214.00	6380	20230522	-29.62	4220	20240419	6.40	5490	-18.21	20240213	4220	6.40	20240419	6380	-29.62	20230522	4220	6.40	20240419	3.61	N	100660	500	63 억		134302	N	N	0	N	00	N
7	20240430	110806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4505	0	3	0.00	29461310	6563	22.48	4505	4520	4480	5850	3155	4505	4489.00	1.07	0	2437	4578	4541	4478	4441	4378	4560	4460	63	1345	500	3240	5	1	12600000	568	29.44	0.86	12	0.05	153.00	5214.00	6380	20230522	-29.39	4220	20240419	6.75	5490	-17.94	20240213	4220	6.75	20240419	6380	-29.39	20230522	4220	6.75	20240419	3.61	N	100660	500	63 억		134302	N	N	0	N	00	N
8	20240430	100807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4510	5	2	0.11	18030660	4014	13.75	4505	4520	4480	5850	3155	4505	4491.94	1.07	0	2677	4578	4541	4478	4441	4378	4560	4460	63	1345	500	3240	5	1	12600000	568	29.48	0.86	12	0.03	153.00	5214.00	6380	20230522	-29.31	4220	20240419	6.87	5490	-17.85	20240213	4220	6.87	20240419	6380	-29.31	20230522	4220	6.87	20240419	3.61	N	100660	500	63 억		134302	N	N	0	N	00	N
9	20240430	090817	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4485	-20	5	-0.44	2918280	650	2.23	4505	4515	4480	5850	3155	4505	4489.66	1.07	0	163	4578	4541	4478	4441	4378	4560	4460	63	1345	500	3240	5	1	12600000	565	29.31	0.86	12	0.01	153.00	5214.00	6380	20230522	-29.70	4220	20240419	6.28	5490	-18.31	20240213	4220	6.28	20240419	6380	-29.70	20230522	4220	6.28	20240419	3.61	N	100660	500	63 억		134302	N	N	0	N	00	N
10	20240429	160756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4505	50	2	1.12	130461580	29078	90.86	4455	4515	4415	5790	3120	4455	4485.95	1.04	0	3174	4515	4485	4425	4395	4335	4500	4410	63	1335	500	3200	5	1	12600000	568	29.44	0.86	12	0.23	153.00	5214.00	6380	20230522	-29.39	4220	20240419	6.75	5490	-17.94	20240213	4220	6.75	20240419	6380	-29.39	20230522	4220	6.75	20240419	3.59	N	100660	500	63 억		131130	N	N	0	N	00	N
11	20240429	150808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4510	55	2	1.23	119603345	26667	83.33	4455	4515	4415	5790	3120	4455	4485.07	1.04	0	3354	4515	4485	4425	4395	4335	4500	4410	63	1335	500	3200	5	1	12600000	568	29.48	0.86	12	0.21	153.00	5214.00	6380	20230522	-29.31	4220	20240419	6.87	5490	-17.85	20240213	4220	6.87	20240419	6380	-29.31	20230522	4220	6.87	20240419	3.59	N	100660	500	63 억		131130	N	N	0	N	00	N
12	20240429	140734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4505	50	2	1.12	93504485	20872	65.22	4455	4505	4415	5790	3120	4455	4479.90	1.04	0	3721	4515	4485	4425	4395	4335	4500	4410	63	1335	500	3200	5	1	12600000	568	29.44	0.86	12	0.17	153.00	5214.00	6380	20230522	-29.39	4220	20240419	6.75	5490	-17.94	20240213	4220	6.75	20240419	6380	-29.39	20230522	4220	6.75	20240419	3.59	N	100660	500	63 억		131130	N	N	0	N	00	N
13	20240429	130806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4495	40	2	0.90	87943350	19634	61.35	4455	4505	4415	5790	3120	4455	4479.14	1.04	0	3255	4515	4485	4425	4395	4335	4500	4410	63	1335	500	3200	5	1	12600000	566	29.38	0.86	12	0.16	153.00	5214.00	6380	20230522	-29.55	4220	20240419	6.52	5490	-18.12	20240213	4220	6.52	20240419	6380	-29.55	20230522	4220	6.52	20240419	3.59	N	100660	500	63 억		131130	N	N	0	N	00	N
14	20240429	120807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4495	40	2	0.90	70964195	15846	49.52	4455	4505	4415	5790	3120	4455	4478.37	1.04	0	2124	4515	4485	4425	4395	4335	4500	4410	63	1335	500	3200	5	1	12600000	566	29.38	0.86	12	0.13	153.00	5214.00	6380	20230522	-29.55	4220	20240419	6.52	5490	-18.12	20240213	4220	6.52	20240419	6380	-29.55	20230522	4220	6.52	20240419	3.59	N	100660	500	63 억		131130	N	N	0	N	00	N
15	20240429	110740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4490	35	2	0.79	54921580	12266	38.33	4455	4505	4415	5790	3120	4455	4477.55	1.04	0	369	4515	4485	4425	4395	4335	4500	4410	63	1335	500	3200	5	1	12600000	566	29.35	0.86	12	0.10	153.00	5214.00	6380	20230522	-29.62	4220	20240419	6.40	5490	-18.21	20240213	4220	6.40	20240419	6380	-29.62	20230522	4220	6.40	20240419	3.59	N	100660	500	63 억		131130	N	N	0	N	00	N
16	20240429	100806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4500	45	2	1.01	35254650	7874	24.60	4455	4505	4415	5790	3120	4455	4477.35	1.04	0	96	4515	4485	4425	4395	4335	4500	4410	63	1335	500	3200	5	1	12600000	567	29.41	0.86	12	0.06	153.00	5214.00	6380	20230522	-29.47	4220	20240419	6.64	5490	-18.03	20240213	4220	6.64	20240419	6380	-29.47	20230522	4220	6.64	20240419	3.59	N	100660	500	63 억		131130	N	N	0	N	00	N
17	20240429	090807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4455	0	3	0.00	6381155	1433	4.48	4455	4455	4415	5790	3120	4455	4453.00	1.04	0	-1232	4515	4485	4425	4395	4335	4500	4410	63	1335	500	3200	5	1	12600000	561	29.12	0.85	12	0.01	153.00	5214.00	6380	20230522	-30.17	4220	20240419	5.57	5490	-18.85	20240213	4220	5.57	20240419	6380	-30.17	20230522	4220	5.57	20240419	3.59	N	100660	500	63 억		131130	N	N	0	N	00	N
18	20240426	160802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4455	25	2	0.56	136027305	30868	137.73	4410	4455	4365	5750	3105	4430	4406.72	1.13	0	-10530	4483	4456	4403	4376	4323	4470	4390	63	1320	500	3180	5	1	12600000	561	29.12	0.85	12	0.24	153.00	5214.00	6380	20230522	-30.17	4220	20240419	5.57	5490	-18.85	20240213	4220	5.57	20240419	6380	-30.17	20230522	4220	5.57	20240419	3.54	N	100660	500	63 억		142049	N	N	0	N	00	N
19	20240426	150804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4425	-5	5	-0.11	124679620	28312	126.33	4410	4455	4365	5750	3105	4430	4403.77	1.13	0	-10438	4483	4456	4403	4376	4323	4470	4390	63	1320	500	3180	5	1	12600000	558	28.92	0.85	12	0.22	153.00	5214.00	6380	20230522	-30.64	4220	20240419	4.86	5490	-19.40	20240213	4220	4.86	20240419	6380	-30.64	20230522	4220	4.86	20240419	3.54	N	100660	500	63 억		142049	N	N	0	N	00	N
20	20240426	140801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4420	-10	5	-0.23	92526935	21070	94.01	4410	4455	4365	5750	3105	4430	4391.41	1.13	0	-6625	4483	4456	4403	4376	4323	4470	4390	63	1320	500	3180	5	1	12600000	557	28.89	0.85	12	0.17	153.00	5214.00	6380	20230522	-30.72	4220	20240419	4.74	5490	-19.49	20240213	4220	4.74	20240419	6380	-30.72	20230522	4220	4.74	20240419	3.54	N	100660	500	63 억		142049	N	N	0	N	00	N
21	20240426	130803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4410	-20	5	-0.45	58979775	13428	59.91	4410	4455	4380	5750	3105	4430	4392.30	1.13	0	-4585	4483	4456	4403	4376	4323	4470	4390	63	1320	500	3180	5	1	12600000	556	28.82	0.85	12	0.11	153.00	5214.00	6380	20230522	-30.88	4220	20240419	4.50	5490	-19.67	20240213	4220	4.50	20240419	6380	-30.88	20230522	4220	4.50	20240419	3.54	N	100660	500	63 억		142049	N	N	0	N	00	N
22	20240426	120801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4395	-35	5	-0.79	52692635	11996	53.52	4410	4455	4380	5750	3105	4430	4392.52	1.13	0	-4479	4483	4456	4403	4376	4323	4470	4390	63	1320	500	3180	5	1	12600000	554	28.73	0.84	12	0.10	153.00	5214.00	6380	20230522	-31.11	4220	20240419	4.15	5490	-19.95	20240213	4220	4.15	20240419	6380	-31.11	20230522	4220	4.15	20240419	3.54	N	100660	500	63 억		142049	N	N	0	N	00	N
23	20240426	110801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4395	-35	5	-0.79	49219830	11206	50.00	4410	4455	4380	5750	3105	4430	4392.27	1.13	0	-4075	4483	4456	4403	4376	4323	4470	4390	63	1320	500	3180	5	1	12600000	554	28.73	0.84	12	0.09	153.00	5214.00	6380	20230522	-31.11	4220	20240419	4.15	5490	-19.95	20240213	4220	4.15	20240419	6380	-31.11	20230522	4220	4.15	20240419	3.54	N	100660	500	63 억		142049	N	N	0	N	00	N
24	20240426	100800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4385	-45	5	-1.02	28742155	6536	29.16	4410	4455	4385	5750	3105	4430	4397.51	1.13	0	-3096	4483	4456	4403	4376	4323	4470	4390	63	1320	500	3180	5	1	12600000	553	28.66	0.84	12	0.05	153.00	5214.00	6380	20230522	-31.27	4220	20240419	3.91	5490	-20.13	20240213	4220	3.91	20240419	6380	-31.27	20230522	4220	3.91	20240419	3.54	N	100660	500	63 억		142049	N	N	0	N	00	N
25	20240426	090805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4455	25	2	0.56	1963915	445	1.99	4410	4455	4410	5750	3105	4430	4413.29	1.13	0	-54	4483	4456	4403	4376	4323	4470	4390	63	1320	500	3180	5	1	12600000	561	29.12	0.85	12	0.00	153.00	5214.00	6380	20230522	-30.17	4220	20240419	5.57	5490	-18.85	20240213	4220	5.57	20240419	6380	-30.17	20230522	4220	5.57	20240419	3.54	N	100660	500	63 억		142049	N	N	0	N	00	N
26	20240425	160756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4430	40	2	0.91	98688265	22410	72.43	4390	4430	4350	5700	3075	4390	4403.76	1.12	0	265	4636	4512	4386	4262	4136	4575	4325	63	1310	500	3160	5	1	12600000	558	28.95	0.85	12	0.18	153.00	5214.00	6380	20230522	-30.56	4220	20240419	4.98	5490	-19.31	20240213	4220	4.98	20240419	6380	-30.56	20230522	4220	4.98	20240419	3.59	N	100660	500	63 억		141696	N	N	0	N	00	N
27	20240425	150801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4395	5	2	0.11	78386120	17806	57.55	4390	4430	4350	5700	3075	4390	4402.23	1.12	0	-546	4636	4512	4386	4262	4136	4575	4325	63	1310	500	3160	5	1	12600000	554	28.73	0.84	12	0.14	153.00	5214.00	6380	20230522	-31.11	4220	20240419	4.15	5490	-19.95	20240213	4220	4.15	20240419	6380	-31.11	20230522	4220	4.15	20240419	3.59	N	100660	500	63 억		141696	N	N	0	N	00	N
28	20240425	140758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4400	10	2	0.23	71410030	16218	52.41	4390	4430	4350	5700	3075	4390	4403.13	1.12	0	-545	4636	4512	4386	4262	4136	4575	4325	63	1310	500	3160	5	1	12600000	554	28.76	0.84	12	0.13	153.00	5214.00	6380	20230522	-31.03	4220	20240419	4.27	5490	-19.85	20240213	4220	4.27	20240419	6380	-31.03	20230522	4220	4.27	20240419	3.59	N	100660	500	63 억		141696	N	N	0	N	00	N
29	20240425	130800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4395	5	2	0.11	61145690	13883	44.87	4390	4430	4350	5700	3075	4390	4404.36	1.12	0	-545	4636	4512	4386	4262	4136	4575	4325	63	1310	500	3160	5	1	12600000	554	28.73	0.84	12	0.11	153.00	5214.00	6380	20230522	-31.11	4220	20240419	4.15	5490	-19.95	20240213	4220	4.15	20240419	6380	-31.11	20230522	4220	4.15	20240419	3.59	N	100660	500	63 억		141696	N	N	0	N	00	N
30	20240425	120756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4405	15	2	0.34	55462660	12591	40.69	4390	4430	4350	5700	3075	4390	4404.94	1.12	0	-647	4636	4512	4386	4262	4136	4575	4325	63	1310	500	3160	5	1	12600000	555	28.79	0.84	12	0.10	153.00	5214.00	6380	20230522	-30.96	4220	20240419	4.38	5490	-19.76	20240213	4220	4.38	20240419	6380	-30.96	20230522	4220	4.38	20240419	3.59	N	100660	500	63 억		141696	N	N	0	N	00	N
31	20240425	110758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4390	0	3	0.00	48557785	11018	35.61	4390	4430	4350	5700	3075	4390	4407.13	1.12	0	-698	4636	4512	4386	4262	4136	4575	4325	63	1310	500	3160	5	1	12600000	553	28.69	0.84	12	0.09	153.00	5214.00	6380	20230522	-31.19	4220	20240419	4.03	5490	-20.04	20240213	4220	4.03	20240419	6380	-31.19	20230522	4220	4.03	20240419	3.59	N	100660	500	63 억		141696	N	N	0	N	00	N
32	20240425	100758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4420	30	2	0.68	34970735	7935	25.64	4390	4430	4350	5700	3075	4390	4407.15	1.12	0	898	4636	4512	4386	4262	4136	4575	4325	63	1310	500	3160	5	1	12600000	557	28.89	0.85	12	0.06	153.00	5214.00	6380	20230522	-30.72	4220	20240419	4.74	5490	-19.49	20240213	4220	4.74	20240419	6380	-30.72	20230522	4220	4.74	20240419	3.59	N	100660	500	63 억		141696	N	N	0	N	00	N
33	20240425	090800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4385	-5	5	-0.11	10969205	2503	8.09	4390	4390	4350	5700	3075	4390	4382.42	1.12	0	-160	4636	4512	4386	4262	4136	4575	4325	63	1310	500	3160	5	1	12600000	553	28.66	0.84	12	0.02	153.00	5214.00	6380	20230522	-31.27	4220	20240419	3.91	5490	-20.13	20240213	4220	3.91	20240419	6380	-31.27	20230522	4220	3.91	20240419	3.59	N	100660	500	63 억		141696	N	N	0	N	00	N
34	20240424	160741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4390	140	2	3.29	132877065	30430	124.59	4260	4510	4260	5520	2975	4250	4366.65	1.08	0	5719	4343	4296	4263	4216	4183	4280	4200	63	1270	500	3060	5	1	12600000	553	28.69	0.84	12	0.24	153.00	5214.00	6380	20230522	-31.19	4220	20240419	4.03	5490	-20.04	20240213	4220	4.03	20240419	6380	-31.19	20230522	4220	4.03	20240419	3.63	N	100660	500	63 억		136537	N	N	0	N	00	N
35	20240424	150755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4410	160	2	3.76	117124435	26844	109.90	4260	4510	4260	5520	2975	4250	4363.15	1.08	0	5821	4343	4296	4263	4216	4183	4280	4200	63	1270	500	3060	5	1	12600000	556	28.82	0.85	12	0.21	153.00	5214.00	6380	20230522	-30.88	4220	20240419	4.50	5490	-19.67	20240213	4220	4.50	20240419	6380	-30.88	20230522	4220	4.50	20240419	3.63	N	100660	500	63 억		136537	N	N	0	N	00	N
36	20240424	140755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4380	130	2	3.06	82585790	18981	77.71	4260	4510	4260	5520	2975	4250	4350.97	1.08	0	4542	4343	4296	4263	4216	4183	4280	4200	63	1270	500	3060	5	1	12600000	552	28.63	0.84	12	0.15	153.00	5214.00	6380	20230522	-31.35	4220	20240419	3.79	5490	-20.22	20240213	4220	3.79	20240419	6380	-31.35	20230522	4220	3.79	20240419	3.63	N	100660	500	63 억		136537	N	N	0	N	00	N
37	20240424	130759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4365	115	2	2.71	64581965	14861	60.84	4260	4510	4260	5520	2975	4250	4345.73	1.08	0	2680	4343	4296	4263	4216	4183	4280	4200	63	1270	500	3060	5	1	12600000	550	28.53	0.84	12	0.12	153.00	5214.00	6380	20230522	-31.58	4220	20240419	3.44	5490	-20.49	20240213	4220	3.44	20240419	6380	-31.58	20230522	4220	3.44	20240419	3.63	N	100660	500	63 억		136537	N	N	0	N	00	N
38	20240424	120756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4360	110	2	2.59	57871700	13322	54.54	4260	4510	4260	5520	2975	4250	4344.07	1.08	0	1520	4343	4296	4263	4216	4183	4280	4200	63	1270	500	3060	5	1	12600000	549	28.50	0.84	12	0.11	153.00	5214.00	6380	20230522	-31.66	4220	20240419	3.32	5490	-20.58	20240213	4220	3.32	20240419	6380	-31.66	20230522	4220	3.32	20240419	3.63	N	100660	500	63 억		136537	N	N	0	N	00	N
39	20240424	110754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4360	110	2	2.59	48939365	11273	46.15	4260	4510	4260	5520	2975	4250	4341.29	1.08	0	576	4343	4296	4263	4216	4183	4280	4200	63	1270	500	3060	5	1	12600000	549	28.50	0.84	12	0.09	153.00	5214.00	6380	20230522	-31.66	4220	20240419	3.32	5490	-20.58	20240213	4220	3.32	20240419	6380	-31.66	20230522	4220	3.32	20240419	3.63	N	100660	500	63 억		136537	N	N	0	N	00	N
40	20240424	100753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4330	80	2	1.88	19186355	4427	18.12	4260	4510	4260	5520	2975	4250	4333.94	1.08	0	119	4343	4296	4263	4216	4183	4280	4200	63	1270	500	3060	5	1	12600000	546	28.30	0.83	12	0.04	153.00	5214.00	6380	20230522	-32.13	4220	20240419	2.61	5490	-21.13	20240213	4220	2.61	20240419	6380	-32.13	20230522	4220	2.61	20240419	3.63	N	100660	500	63 억		136537	N	N	0	N	00	N
41	20240424	090755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4305	55	2	1.29	6851395	1569	6.42	4260	4510	4260	5520	2975	4250	4366.73	1.08	0	-216	4343	4296	4263	4216	4183	4280	4200	63	1270	500	3060	5	1	12600000	542	28.14	0.83	12	0.01	153.00	5214.00	6380	20230522	-32.52	4220	20240419	2.01	5490	-21.58	20240213	4220	2.01	20240419	6380	-32.52	20230522	4220	2.01	20240419	3.63	N	100660	500	63 억		136537	N	N	0	N	00	N
42	20240423	160731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4250	-20	5	-0.47	103993025	24384	96.53	4300	4310	4230	5550	2990	4270	4264.81	1.09	0	-1464	4376	4322	4291	4237	4206	4307	4222	63	1280	500	3070	5	1	12600000	536	27.78	0.82	12	0.19	153.00	5214.00	6380	20230522	-33.39	4220	20240419	0.71	5490	-22.59	20240213	4220	0.71	20240419	6380	-33.39	20230522	4220	0.71	20240419	3.68	N	100660	500	63 억		137913	N	N	0	N	00	N
43	20240423	150752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4270	0	3	0.00	91956575	21552	85.32	4300	4310	4230	5550	2990	4270	4266.73	1.09	0	-1514	4376	4322	4291	4237	4206	4307	4222	63	1280	500	3070	5	1	12600000	538	27.91	0.82	12	0.17	153.00	5214.00	6380	20230522	-33.07	4220	20240419	1.18	5490	-22.22	20240213	4220	1.18	20240419	6380	-33.07	20230522	4220	1.18	20240419	3.68	N	100660	500	63 억		137913	N	N	0	N	00	N
44	20240423	140751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4275	5	2	0.12	78622100	18419	72.91	4300	4310	4230	5550	2990	4270	4268.53	1.09	0	-2394	4376	4322	4291	4237	4206	4307	4222	63	1280	500	3070	5	1	12600000	539	27.94	0.82	12	0.15	153.00	5214.00	6380	20230522	-32.99	4220	20240419	1.30	5490	-22.13	20240213	4220	1.30	20240419	6380	-32.99	20230522	4220	1.30	20240419	3.68	N	100660	500	63 억		137913	N	N	0	N	00	N
45	20240423	130749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4275	5	2	0.12	75160880	17609	69.71	4300	4310	4230	5550	2990	4270	4268.32	1.09	0	-1925	4376	4322	4291	4237	4206	4307	4222	63	1280	500	3070	5	1	12600000	539	27.94	0.82	12	0.14	153.00	5214.00	6380	20230522	-32.99	4220	20240419	1.30	5490	-22.13	20240213	4220	1.30	20240419	6380	-32.99	20230522	4220	1.30	20240419	3.68	N	100660	500	63 억		137913	N	N	0	N	00	N
46	20240423	120750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4255	-15	5	-0.35	51735015	12105	47.92	4300	4310	4230	5550	2990	4270	4273.86	1.09	0	-2913	4376	4322	4291	4237	4206	4307	4222	63	1280	500	3070	5	1	12600000	536	27.81	0.82	12	0.10	153.00	5214.00	6380	20230522	-33.31	4220	20240419	0.83	5490	-22.50	20240213	4220	0.83	20240419	6380	-33.31	20230522	4220	0.83	20240419	3.68	N	100660	500	63 억		137913	N	N	0	N	00	N
47	20240423	110751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4255	-15	5	-0.35	45733535	10692	42.33	4300	4310	4230	5550	2990	4270	4277.36	1.09	0	-2757	4376	4322	4291	4237	4206	4307	4222	63	1280	500	3070	5	1	12600000	536	27.81	0.82	12	0.08	153.00	5214.00	6380	20230522	-33.31	4220	20240419	0.83	5490	-22.50	20240213	4220	0.83	20240419	6380	-33.31	20230522	4220	0.83	20240419	3.68	N	100660	500	63 억		137913	N	N	0	N	00	N
48	20240423	100750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4300	30	2	0.70	21760715	5066	20.05	4300	4310	4280	5550	2990	4270	4295.44	1.09	0	662	4376	4322	4291	4237	4206	4307	4222	63	1280	500	3070	5	1	12600000	542	28.10	0.82	12	0.04	153.00	5214.00	6380	20230522	-32.60	4220	20240419	1.90	5490	-21.68	20240213	4220	1.90	20240419	6380	-32.60	20230522	4220	1.90	20240419	3.68	N	100660	500	63 억		137913	N	N	0	N	00	N
49	20240423	090750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4310	40	2	0.94	5787660	1346	5.33	4300	4310	4290	5550	2990	4270	4299.90	1.09	0	-139	4376	4322	4291	4237	4206	4307	4222	63	1280	500	3070	5	1	12600000	543	28.17	0.83	12	0.01	153.00	5214.00	6380	20230522	-32.45	4220	20240419	2.13	5490	-21.49	20240213	4220	2.13	20240419	6380	-32.45	20230522	4220	2.13	20240419	3.68	N	100660	500	63 억		137913	N	N	0	N	00	N
50	20240422	160748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4270	-45	5	-1.04	104827710	24461	48.25	4275	4345	4260	5600	3025	4315	4285.51	1.10	0	-518	4498	4406	4313	4221	4128	4360	4175	63	1285	500	3100	5	1	12600000	538	27.91	0.82	12	0.19	153.00	5214.00	6380	20230522	-33.07	4220	20240419	1.18	5490	-22.22	20240213	4220	1.18	20240419	6380	-33.07	20230522	4220	1.18	20240419	3.77	N	100660	500	63 억		138423	N	N	0	N	00	N
51	20240422	150747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4265	-50	5	-1.16	95716120	22329	44.04	4275	4345	4260	5600	3025	4315	4286.63	1.10	0	-368	4498	4406	4313	4221	4128	4360	4175	63	1285	500	3100	5	1	12600000	537	27.88	0.82	12	0.18	153.00	5214.00	6380	20230522	-33.15	4220	20240419	1.07	5490	-22.31	20240213	4220	1.07	20240419	6380	-33.15	20230522	4220	1.07	20240419	3.77	N	100660	500	63 억		138423	N	N	0	N	00	N
52	20240422	140747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4280	-35	5	-0.81	60525880	14084	27.78	4275	4345	4270	5600	3025	4315	4297.49	1.10	0	53	4498	4406	4313	4221	4128	4360	4175	63	1285	500	3100	5	1	12600000	539	27.97	0.82	12	0.11	153.00	5214.00	6380	20230522	-32.92	4220	20240419	1.42	5490	-22.04	20240213	4220	1.42	20240419	6380	-32.92	20230522	4220	1.42	20240419	3.77	N	100660	500	63 억		138423	N	N	0	N	00	N
53	20240422	130745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4285	-30	5	-0.70	49503645	11510	22.70	4275	4345	4270	5600	3025	4315	4300.92	1.10	0	697	4498	4406	4313	4221	4128	4360	4175	63	1285	500	3100	5	1	12600000	540	28.01	0.82	12	0.09	153.00	5214.00	6380	20230522	-32.84	4220	20240419	1.54	5490	-21.95	20240213	4220	1.54	20240419	6380	-32.84	20230522	4220	1.54	20240419	3.77	N	100660	500	63 억		138423	N	N	0	N	00	N
54	20240422	120745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4290	-25	5	-0.58	39696060	9218	18.18	4275	4345	4270	5600	3025	4315	4306.36	1.10	0	697	4498	4406	4313	4221	4128	4360	4175	63	1285	500	3100	5	1	12600000	541	28.04	0.82	12	0.07	153.00	5214.00	6380	20230522	-32.76	4220	20240419	1.66	5490	-21.86	20240213	4220	1.66	20240419	6380	-32.76	20230522	4220	1.66	20240419	3.77	N	100660	500	63 억		138423	N	N	0	N	00	N
55	20240422	110745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4315	0	3	0.00	29747420	6901	13.61	4275	4345	4270	5600	3025	4315	4310.60	1.10	0	1374	4498	4406	4313	4221	4128	4360	4175	63	1285	500	3100	5	1	12600000	544	28.20	0.83	12	0.05	153.00	5214.00	6380	20230522	-32.37	4220	20240419	2.25	5490	-21.40	20240213	4220	2.25	20240419	6380	-32.37	20230522	4220	2.25	20240419	3.77	N	100660	500	63 억		138423	N	N	0	N	00	N
56	20240422	100746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4295	-20	5	-0.46	23174415	5372	10.60	4275	4345	4270	5600	3025	4315	4313.93	1.10	0	1445	4498	4406	4313	4221	4128	4360	4175	63	1285	500	3100	5	1	12600000	541	28.07	0.82	12	0.04	153.00	5214.00	6380	20230522	-32.68	4220	20240419	1.78	5490	-21.77	20240213	4220	1.78	20240419	6380	-32.68	20230522	4220	1.78	20240419	3.77	N	100660	500	63 억		138423	N	N	0	N	00	N
57	20240422	090746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4310	-5	5	-0.12	2745195	642	1.27	4275	4310	4270	5600	3025	4315	4276.00	1.10	0	203	4498	4406	4313	4221	4128	4360	4175	63	1285	500	3100	5	1	12600000	543	28.17	0.83	12	0.01	153.00	5214.00	6380	20230522	-32.45	4220	20240419	2.13	5490	-21.49	20240213	4220	2.13	20240419	6380	-32.45	20230522	4220	2.13	20240419	3.77	N	100660	500	63 억		138423	N	N	0	N	00	N
58	20240419	160712	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4315	-70	5	-1.60	217299925	50697	198.38	4405	4405	4220	5700	3070	4385	4286.16	1.09	0	615	4461	4422	4346	4307	4231	4442	4327	63	1315	500	3150	5	1	12600000	544	28.20	0.83	12	0.40	153.00	5214.00	6380	20230522	-32.37	4220	20240419	2.25	5490	-21.40	20240213	4220	2.25	20240419	6380	-32.37	20230522	4220	2.25	20240419	3.73	N	100660	500	63 억		137810	N	N	0	N	00	N
59	20240419	150718	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4315	-70	5	-1.60	211328040	49313	192.96	4405	4405	4220	5700	3070	4385	4285.44	1.09	0	736	4461	4422	4346	4307	4231	4442	4327	63	1315	500	3150	5	1	12600000	544	28.20	0.83	12	0.39	153.00	5214.00	6380	20230522	-32.37	4220	20240419	2.25	5490	-21.40	20240213	4220	2.25	20240419	6380	-32.37	20230522	4220	2.25	20240419	3.73	N	100660	500	63 억		137810	N	N	0	N	00	N
60	20240419	140713	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4300	-85	5	-1.94	206397755	48169	188.48	4405	4405	4220	5700	3070	4385	4284.87	1.09	0	879	4461	4422	4346	4307	4231	4442	4327	63	1315	500	3150	5	1	12600000	542	28.10	0.82	12	0.38	153.00	5214.00	6380	20230522	-32.60	4220	20240419	1.90	5490	-21.68	20240213	4220	1.90	20240419	6380	-32.60	20230522	4220	1.90	20240419	3.73	N	100660	500	63 억		137810	N	N	0	N	00	N
61	20240419	130713	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4295	-90	5	-2.05	197471150	46094	180.36	4405	4405	4220	5700	3070	4385	4284.10	1.09	0	1705	4461	4422	4346	4307	4231	4442	4327	63	1315	500	3150	5	1	12600000	541	28.07	0.82	12	0.37	153.00	5214.00	6380	20230522	-32.68	4220	20240419	1.78	5490	-21.77	20240213	4220	1.78	20240419	6380	-32.68	20230522	4220	1.78	20240419	3.73	N	100660	500	63 억		137810	N	N	0	N	00	N
62	20240419	120710	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4235	-150	5	-3.42	178523390	41658	163.01	4405	4405	4220	5700	3070	4385	4285.45	1.09	0	591	4461	4422	4346	4307	4231	4442	4327	63	1315	500	3150	5	1	12600000	534	27.68	0.81	12	0.33	153.00	5214.00	6380	20230522	-33.62	4220	20240419	0.36	5490	-22.86	20240213	4220	0.36	20240419	6380	-33.62	20230522	4220	0.36	20240419	3.73	N	100660	500	63 억		137810	N	N	0	N	00	N
63	20240419	110718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4305	-80	5	-1.82	60229165	13833	54.13	4405	4405	4300	5700	3070	4385	4354.02	1.09	0	-3658	4461	4422	4346	4307	4231	4442	4327	63	1315	500	3150	5	1	12600000	542	28.14	0.83	12	0.11	153.00	5214.00	6380	20230522	-32.52	4270	20240418	0.82	5490	-21.58	20240213	4270	0.82	20240418	6380	-32.52	20230522	4270	0.82	20240418	3.73	N	100660	500	63 억		137810	N	N	0	N	00	N
64	20240419	100715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4390	5	2	0.11	20545345	4688	18.34	4405	4405	4350	5700	3070	4385	4382.54	1.09	0	-1967	4461	4422	4346	4307	4231	4442	4327	63	1315	500	3150	5	1	12600000	553	28.69	0.84	12	0.04	153.00	5214.00	6380	20230522	-31.19	4270	20240418	2.81	5490	-20.04	20240213	4270	2.81	20240418	6380	-31.19	20230522	4270	2.81	20240418	3.73	N	100660	500	63 억		137810	N	N	0	N	00	N
65	20240419	090709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4355	-30	5	-0.68	11662925	2657	10.40	4405	4405	4355	5700	3070	4385	4389.51	1.09	0	-1465	4461	4422	4346	4307	4231	4442	4327	63	1315	500	3150	5	1	12600000	549	28.46	0.84	12	0.02	153.00	5214.00	6380	20230522	-31.74	4270	20240418	1.99	5490	-20.67	20240213	4270	1.99	20240418	6380	-31.74	20230522	4270	1.99	20240418	3.73	N	100660	500	63 억		137810	N	N	0	N	00	N
66	20240418	160710	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4385	95	2	2.21	110466180	25423	39.24	4280	4385	4270	5570	3005	4290	4344.95	0.98	0	14120	4430	4360	4325	4255	4220	4342	4237	63	1280	500	3080	5	1	12600000	553	28.66	0.84	12	0.20	153.00	5214.00	6380	20230522	-31.27	4270	20240418	2.69	5490	-20.13	20240213	4270	2.69	20240418	6380	-31.27	20230522	4270	2.69	20240418	3.85	N	100660	500	63 억		123693	N	N	0	N	00	N
67	20240418	150709	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4385	95	2	2.21	104960800	24167	37.30	4280	4385	4270	5570	3005	4290	4343.15	0.98	0	13774	4430	4360	4325	4255	4220	4342	4237	63	1280	500	3080	5	1	12600000	553	28.66	0.84	12	0.19	153.00	5214.00	6380	20230522	-31.27	4270	20240418	2.69	5490	-20.13	20240213	4270	2.69	20240418	6380	-31.27	20230522	4270	2.69	20240418	3.85	N	100660	500	63 억		123693	N	N	0	N	00	N
68	20240418	140715	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4375	85	2	1.98	99267770	22867	35.30	4280	4375	4270	5570	3005	4290	4341.09	0.98	0	13438	4430	4360	4325	4255	4220	4342	4237	63	1280	500	3080	5	1	12600000	551	28.59	0.84	12	0.18	153.00	5214.00	6380	20230522	-31.43	4270	20240418	2.46	5490	-20.31	20240213	4270	2.46	20240418	6380	-31.43	20230522	4270	2.46	20240418	3.85	N	100660	500	63 억		123693	N	N	0	N	00	N
69	20240418	130709	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4375	85	2	1.98	92590635	21340	32.94	4280	4375	4270	5570	3005	4290	4338.83	0.98	0	13287	4430	4360	4325	4255	4220	4342	4237	63	1280	500	3080	5	1	12600000	551	28.59	0.84	12	0.17	153.00	5214.00	6380	20230522	-31.43	4270	20240418	2.46	5490	-20.31	20240213	4270	2.46	20240418	6380	-31.43	20230522	4270	2.46	20240418	3.85	N	100660	500	63 억		123693	N	N	0	N	00	N
70	20240418	120708	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4370	80	2	1.86	85675580	19756	30.49	4280	4375	4270	5570	3005	4290	4336.69	0.98	0	12151	4430	4360	4325	4255	4220	4342	4237	63	1280	500	3080	5	1	12600000	551	28.56	0.84	12	0.16	153.00	5214.00	6380	20230522	-31.50	4270	20240418	2.34	5490	-20.40	20240213	4270	2.34	20240418	6380	-31.50	20230522	4270	2.34	20240418	3.85	N	100660	500	63 억		123693	N	N	0	N	00	N
71	20240418	110710	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4365	75	2	1.75	71833055	16585	25.60	4280	4375	4270	5570	3005	4290	4331.21	0.98	0	10516	4430	4360	4325	4255	4220	4342	4237	63	1280	500	3080	5	1	12600000	550	28.53	0.84	12	0.13	153.00	5214.00	6380	20230522	-31.58	4270	20240418	2.22	5490	-20.49	20240213	4270	2.22	20240418	6380	-31.58	20230522	4270	2.22	20240418	3.85	N	100660	500	63 억		123693	N	N	0	N	00	N
72	20240418	100710	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4340	50	2	1.17	65574405	15148	23.38	4280	4375	4270	5570	3005	4290	4328.92	0.98	0	10515	4430	4360	4325	4255	4220	4342	4237	63	1280	500	3080	5	1	12600000	547	28.37	0.83	12	0.12	153.00	5214.00	6380	20230522	-31.97	4270	20240418	1.64	5490	-20.95	20240213	4270	1.64	20240418	6380	-31.97	20230522	4270	1.64	20240418	3.85	N	100660	500	63 억		123693	N	N	0	N	00	N
73	20240418	090709	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4335	45	2	1.05	13310505	3110	4.80	4280	4335	4270	5570	3005	4290	4279.91	0.98	0	1435	4430	4360	4325	4255	4220	4342	4237	63	1280	500	3080	5	1	12600000	546	28.33	0.83	12	0.02	153.00	5214.00	6380	20230522	-32.05	4270	20240418	1.52	5490	-21.04	20240213	4270	1.52	20240418	6380	-32.05	20230522	4270	1.52	20240418	3.85	N	100660	500	63 억		123693	N	N	0	N	00	N
74	20240417	160703	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4290	-80	5	-1.83	256627885	59272	101.89	4350	4395	4290	5680	3060	4370	4329.80	1.03	0	-6129	4480	4425	4390	4335	4300	4407	4317	63	1310	500	3140	5	1	12600000	541	28.04	0.82	12	0.47	153.00	5214.00	6380	20230522	-32.76	4290	20240417	0.00	5490	-21.86	20240213	4290	0.00	20240417	6380	-32.76	20230522	4290	0.00	20240417	3.86	N	100660	500	63 억		129821	N	N	0	N	00	N
75	20240417	150716	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4330	-40	5	-0.92	222323340	51290	88.17	4350	4395	4300	5680	3060	4370	4334.63	1.03	0	-5107	4480	4425	4390	4335	4300	4407	4317	63	1310	500	3140	5	1	12600000	546	28.30	0.83	12	0.41	153.00	5214.00	6380	20230522	-32.13	4300	20240417	0.70	5490	-21.13	20240213	4300	0.70	20240417	6380	-32.13	20230522	4300	0.70	20240417	3.86	N	100660	500	63 억		129821	N	N	0	N	00	N
76	20240417	140708	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4320	-50	5	-1.14	214591235	49501	85.10	4350	4395	4300	5680	3060	4370	4335.09	1.03	0	-4746	4480	4425	4390	4335	4300	4407	4317	63	1310	500	3140	5	1	12600000	544	28.24	0.83	12	0.39	153.00	5214.00	6380	20230522	-32.29	4300	20240417	0.47	5490	-21.31	20240213	4300	0.47	20240417	6380	-32.29	20230522	4300	0.47	20240417	3.86	N	100660	500	63 억		129821	N	N	0	N	00	N
77	20240417	130712	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4360	-10	5	-0.23	205902160	47496	81.65	4350	4395	4300	5680	3060	4370	4335.15	1.03	0	-4533	4480	4425	4390	4335	4300	4407	4317	63	1310	500	3140	5	1	12600000	549	28.50	0.84	12	0.38	153.00	5214.00	6380	20230522	-31.66	4300	20240417	1.40	5490	-20.58	20240213	4300	1.40	20240417	6380	-31.66	20230522	4300	1.40	20240417	3.86	N	100660	500	63 억		129821	N	N	0	N	00	N
78	20240417	120713	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4325	-45	5	-1.03	135991230	31299	53.81	4350	4395	4315	5680	3060	4370	4344.91	1.03	0	-4557	4480	4425	4390	4335	4300	4407	4317	63	1310	500	3140	5	1	12600000	545	28.27	0.83	12	0.25	153.00	5214.00	6380	20230522	-32.21	4315	20240417	0.23	5490	-21.22	20240213	4315	0.23	20240417	6380	-32.21	20230522	4315	0.23	20240417	3.86	N	100660	500	63 억		129821	N	N	0	N	00	N
79	20240417	110714	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4345	-25	5	-0.57	70025340	16054	27.60	4350	4395	4340	5680	3060	4370	4361.86	1.03	0	-5959	4480	4425	4390	4335	4300	4407	4317	63	1310	500	3140	5	1	12600000	547	28.40	0.83	12	0.13	153.00	5214.00	6380	20230522	-31.90	4340	20240417	0.12	5490	-20.86	20240213	4340	0.12	20240417	6380	-31.90	20230522	4340	0.12	20240417	3.86	N	100660	500	63 억		129821	N	N	0	N	00	N
80	20240417	100708	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4365	-5	5	-0.11	29442435	6728	11.57	4350	4395	4350	5680	3060	4370	4376.11	1.03	0	-450	4480	4425	4390	4335	4300	4407	4317	63	1310	500	3140	5	1	12600000	550	28.53	0.84	12	0.05	153.00	5214.00	6380	20230522	-31.58	4350	20240417	0.34	5490	-20.49	20240213	4350	0.34	20240417	6380	-31.58	20230522	4350	0.34	20240417	3.86	N	100660	500	63 억		129821	N	N	0	N	00	N
81	20240417	090706	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4395	25	2	0.57	19938415	4554	7.83	4350	4395	4350	5680	3060	4370	4378.22	1.03	0	-1040	4480	4425	4390	4335	4300	4407	4317	63	1310	500	3140	5	1	12600000	554	28.73	0.84	12	0.04	153.00	5214.00	6380	20230522	-31.11	4350	20240417	1.03	5490	-19.95	20240213	4350	1.03	20240417	6380	-31.11	20230522	4350	1.03	20240417	3.86	N	100660	500	63 억		129821	N	N	0	N	00	N
82	20240416	160710	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4370	-70	5	-1.58	252756605	57599	130.21	4400	4445	4355	5770	3110	4440	4388.24	1.11	0	-10090	4553	4496	4448	4391	4343	4472	4367	63	1330	500	3190	5	1	12600000	551	28.56	0.84	12	0.46	153.00	5214.00	6380	20230522	-31.50	4355	20240416	0.34	5490	-20.40	20240213	4355	0.34	20240416	6380	-31.50	20230522	4355	0.34	20240416	3.85	N	100660	500	63 억		139911	N	N	0	N	00	N
83	20240416	150708	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4375	-65	5	-1.46	242004020	55136	124.64	4400	4445	4355	5770	3110	4440	4389.22	1.11	0	-10029	4553	4496	4448	4391	4343	4472	4367	63	1330	500	3190	5	1	12600000	551	28.59	0.84	12	0.44	153.00	5214.00	6380	20230522	-31.43	4355	20240416	0.46	5490	-20.31	20240213	4355	0.46	20240416	6380	-31.43	20230522	4355	0.46	20240416	3.85	N	100660	500	63 억		139911	N	N	0	N	00	N
84	20240416	140708	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4380	-60	5	-1.35	230203255	52433	118.53	4400	4445	4355	5770	3110	4440	4390.43	1.11	0	-10013	4553	4496	4448	4391	4343	4472	4367	63	1330	500	3190	5	1	12600000	552	28.63	0.84	12	0.42	153.00	5214.00	6380	20230522	-31.35	4355	20240416	0.57	5490	-20.22	20240213	4355	0.57	20240416	6380	-31.35	20230522	4355	0.57	20240416	3.85	N	100660	500	63 억		139911	N	N	0	N	00	N
85	20240416	130708	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4380	-60	5	-1.35	215697050	49110	111.02	4400	4445	4360	5770	3110	4440	4392.12	1.11	0	-10014	4553	4496	4448	4391	4343	4472	4367	63	1330	500	3190	5	1	12600000	552	28.63	0.84	12	0.39	153.00	5214.00	6380	20230522	-31.35	4360	20240416	0.46	5490	-20.22	20240213	4360	0.46	20240416	6380	-31.35	20230522	4360	0.46	20240416	3.85	N	100660	500	63 억		139911	N	N	0	N	00	N
86	20240416	120710	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4385	-55	5	-1.24	154984345	35215	79.61	4400	4445	4370	5770	3110	4440	4401.09	1.11	0	-11133	4553	4496	4448	4391	4343	4472	4367	63	1330	500	3190	5	1	12600000	553	28.66	0.84	12	0.28	153.00	5214.00	6380	20230522	-31.27	4370	20240416	0.34	5490	-20.13	20240213	4370	0.34	20240416	6380	-31.27	20230522	4370	0.34	20240416	3.85	N	100660	500	63 억		139911	N	N	0	N	00	N
87	20240416	110707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4425	-15	5	-0.34	78695595	17840	40.33	4400	4445	4400	5770	3110	4440	4411.19	1.11	0	-633	4553	4496	4448	4391	4343	4472	4367	63	1330	500	3190	5	1	12600000	558	28.92	0.85	12	0.14	153.00	5214.00	6380	20230522	-30.64	4380	20231030	1.03	5490	-19.40	20240213	4400	0.57	20240416	6380	-30.64	20230522	4380	1.03	20231030	3.85	N	100660	500	63 억		139911	N	N	0	N	00	N
88	20240416	100700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4415	-25	5	-0.56	32821935	7433	16.80	4400	4445	4400	5770	3110	4440	4415.70	1.11	0	997	4553	4496	4448	4391	4343	4472	4367	63	1330	500	3190	5	1	12600000	556	28.86	0.85	12	0.06	153.00	5214.00	6380	20230522	-30.80	4380	20231030	0.80	5490	-19.58	20240213	4400	0.34	20240416	6380	-30.80	20230522	4380	0.80	20231030	3.85	N	100660	500	63 억		139911	N	N	0	N	00	N
89	20240416	090659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4440	0	3	0.00	14179940	3220	7.28	4400	4440	4400	5770	3110	4440	4403.71	1.11	0	437	4553	4496	4448	4391	4343	4472	4367	63	1330	500	3190	5	1	12600000	559	29.02	0.85	12	0.03	153.00	5214.00	6380	20230522	-30.41	4380	20231030	1.37	5490	-19.13	20240213	4400	0.91	20240416	6380	-30.41	20230522	4380	1.37	20231030	3.85	N	100660	500	63 억		139911	N	N	0	N	00	N
90	20240415	160658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4440	-70	5	-1.55	192938070	43439	197.48	4460	4505	4400	5860	3160	4510	4441.59	1.01	0	11235	4590	4550	4510	4470	4430	4570	4490	63	1350	500	3240	5	1	12600000	559	29.02	0.85	12	0.34	153.00	5214.00	6380	20230522	-30.41	4380	20231030	1.37	5490	-19.13	20240213	4400	0.91	20240415	6380	-30.41	20230522	4380	1.37	20231030	3.88	N	100660	500	63 억		127333	N	N	0	N	00	N
91	20240415	150703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4470	-40	5	-0.89	171814170	38692	175.90	4460	4505	4400	5860	3160	4510	4440.56	1.01	0	10193	4590	4550	4510	4470	4430	4570	4490	63	1350	500	3240	5	1	12600000	563	29.22	0.86	12	0.31	153.00	5214.00	6380	20230522	-29.94	4380	20231030	2.05	5490	-18.58	20240213	4400	1.59	20240415	6380	-29.94	20230522	4380	2.05	20231030	3.88	N	100660	500	63 억		127333	N	N	0	N	00	N
92	20240415	140656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4475	-35	5	-0.78	169324180	38134	173.36	4460	4505	4400	5860	3160	4510	4440.24	1.01	0	10199	4590	4550	4510	4470	4430	4570	4490	63	1350	500	3240	5	1	12600000	564	29.25	0.86	12	0.30	153.00	5214.00	6380	20230522	-29.86	4380	20231030	2.17	5490	-18.49	20240213	4400	1.70	20240415	6380	-29.86	20230522	4380	2.17	20231030	3.88	N	100660	500	63 억		127333	N	N	0	N	00	N
93	20240415	130650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4440	-70	5	-1.55	129700420	29232	132.89	4460	4505	4400	5860	3160	4510	4436.93	1.01	0	9261	4590	4550	4510	4470	4430	4570	4490	63	1350	500	3240	5	1	12600000	559	29.02	0.85	12	0.23	153.00	5214.00	6380	20230522	-30.41	4380	20231030	1.37	5490	-19.13	20240213	4400	0.91	20240415	6380	-30.41	20230522	4380	1.37	20231030	3.88	N	100660	500	63 억		127333	N	N	0	N	00	N
94	20240415	120700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4445	-65	5	-1.44	120368710	27136	123.36	4460	4505	4400	5860	3160	4510	4435.76	1.01	0	9049	4590	4550	4510	4470	4430	4570	4490	63	1350	500	3240	5	1	12600000	560	29.05	0.85	12	0.22	153.00	5214.00	6380	20230522	-30.33	4380	20231030	1.48	5490	-19.03	20240213	4400	1.02	20240415	6380	-30.33	20230522	4380	1.48	20231030	3.88	N	100660	500	63 억		127333	N	N	0	N	00	N
95	20240415	110701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4445	-65	5	-1.44	61066755	13799	62.73	4460	4505	4400	5860	3160	4510	4425.45	1.01	0	-1005	4590	4550	4510	4470	4430	4570	4490	63	1350	500	3240	5	1	12600000	560	29.05	0.85	12	0.11	153.00	5214.00	6380	20230522	-30.33	4380	20231030	1.48	5490	-19.03	20240213	4400	1.02	20240415	6380	-30.33	20230522	4380	1.48	20231030	3.88	N	100660	500	63 억		127333	N	N	0	N	00	N
96	20240415	100656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4415	-95	5	-2.11	43418315	9811	44.60	4460	4505	4400	5860	3160	4510	4425.47	1.01	0	-2146	4590	4550	4510	4470	4430	4570	4490	63	1350	500	3240	5	1	12600000	556	28.86	0.85	12	0.08	153.00	5214.00	6380	20230522	-30.80	4380	20231030	0.80	5490	-19.58	20240213	4400	0.34	20240415	6380	-30.80	20230522	4380	0.80	20231030	3.88	N	100660	500	63 억		127333	N	N	0	N	00	N
97	20240415	090701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4405	-105	5	-2.33	25846500	5831	26.51	4460	4505	4400	5860	3160	4510	4432.60	1.01	0	-842	4590	4550	4510	4470	4430	4570	4490	63	1350	500	3240	5	1	12600000	555	28.79	0.84	12	0.05	153.00	5214.00	6380	20230522	-30.96	4380	20231030	0.57	5490	-19.76	20240213	4400	0.11	20240415	6380	-30.96	20230522	4380	0.57	20231030	3.88	N	100660	500	63 억		127333	N	N	0	N	00	N
98	20240412	160656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4510	10	2	0.22	98393320	21872	54.29	4495	4550	4470	5850	3150	4500	4498.60	1.03	0	-2619	4560	4530	4470	4440	4380	4545	4455	63	1350	500	3240	5	1	12600000	568	29.48	0.86	12	0.17	153.00	5214.00	6380	20230522	-29.31	4380	20231030	2.97	5490	-17.85	20240213	4400	2.50	20240122	6380	-29.31	20230522	4380	2.97	20231030	3.91	N	100660	500	63 억		129952	N	N	0	N	00	N
99	20240412	150658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4500	0	3	0.00	93084465	20693	51.36	4495	4550	4470	5850	3150	4500	4498.36	1.03	0	-2049	4560	4530	4470	4440	4380	4545	4455	63	1350	500	3240	5	1	12600000	567	29.41	0.86	12	0.16	153.00	5214.00	6380	20230522	-29.47	4380	20231030	2.74	5490	-18.03	20240213	4400	2.27	20240122	6380	-29.47	20230522	4380	2.74	20231030	3.91	N	100660	500	63 억		129952	N	N	0	N	00	N
100	20240412	140655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4500	0	3	0.00	79533725	17672	43.86	4495	4550	4470	5850	3150	4500	4500.55	1.03	0	-1772	4560	4530	4470	4440	4380	4545	4455	63	1350	500	3240	5	1	12600000	567	29.41	0.86	12	0.14	153.00	5214.00	6380	20230522	-29.47	4380	20231030	2.74	5490	-18.03	20240213	4400	2.27	20240122	6380	-29.47	20230522	4380	2.74	20231030	3.91	N	100660	500	63 억		129952	N	N	0	N	00	N
101	20240412	130649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4505	5	2	0.11	72130170	16022	39.77	4495	4550	4470	5850	3150	4500	4501.95	1.03	0	-1887	4560	4530	4470	4440	4380	4545	4455	63	1350	500	3240	5	1	12600000	568	29.44	0.86	12	0.13	153.00	5214.00	6380	20230522	-29.39	4380	20231030	2.85	5490	-17.94	20240213	4400	2.39	20240122	6380	-29.39	20230522	4380	2.85	20231030	3.91	N	100660	500	63 억		129952	N	N	0	N	00	N
102	20240412	120655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4505	5	2	0.11	66290020	14724	36.55	4495	4550	4470	5850	3150	4500	4502.17	1.03	0	-1771	4560	4530	4470	4440	4380	4545	4455	63	1350	500	3240	5	1	12600000	568	29.44	0.86	12	0.12	153.00	5214.00	6380	20230522	-29.39	4380	20231030	2.85	5490	-17.94	20240213	4400	2.39	20240122	6380	-29.39	20230522	4380	2.85	20231030	3.91	N	100660	500	63 억		129952	N	N	0	N	00	N
103	20240412	110652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4530	30	2	0.67	62718530	13933	34.58	4495	4550	4470	5850	3150	4500	4501.44	1.03	0	-1564	4560	4530	4470	4440	4380	4545	4455	63	1350	500	3240	5	1	12600000	571	29.61	0.87	12	0.11	153.00	5214.00	6380	20230522	-29.00	4380	20231030	3.42	5490	-17.49	20240213	4400	2.95	20240122	6380	-29.00	20230522	4380	3.42	20231030	3.91	N	100660	500	63 억		129952	N	N	0	N	00	N
104	20240412	100653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4525	25	2	0.56	32009475	7106	17.64	4495	4550	4470	5850	3150	4500	4504.57	1.03	0	-1579	4560	4530	4470	4440	4380	4545	4455	63	1350	500	3240	5	1	12600000	570	29.58	0.87	12	0.06	153.00	5214.00	6380	20230522	-29.08	4380	20231030	3.31	5490	-17.58	20240213	4400	2.84	20240122	6380	-29.08	20230522	4380	3.31	20231030	3.91	N	100660	500	63 억		129952	N	N	0	N	00	N
105	20240412	090652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4490	-10	5	-0.22	5697165	1268	3.15	4495	4510	4490	5850	3150	4500	4493.03	1.03	0	484	4560	4530	4470	4440	4380	4545	4455	63	1350	500	3240	5	1	12600000	566	29.35	0.86	12	0.01	153.00	5214.00	6380	20230522	-29.62	4380	20231030	2.51	5490	-18.21	20240213	4400	2.05	20240122	6380	-29.62	20230522	4380	2.51	20231030	3.91	N	100660	500	63 억		129952	N	N	0	N	00	N
106	20240411	160648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4500	55	2	1.24	178698165	40088	82.37	4445	4500	4410	5770	3115	4445	4457.48	1.05	0	-2302	4605	4525	4485	4405	4365	4505	4385	63	1325	500	3200	5	1	12600000	567	29.41	0.86	12	0.32	153.00	5214.00	6380	20230522	-29.47	4380	20231030	2.74	5490	-18.03	20240213	4400	2.27	20240122	6380	-29.47	20230522	4380	2.74	20231030	3.86	N	100660	500	63 억		132254	N	N	0	N	00	N
107	20240411	150655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4480	35	2	0.79	172501710	38711	79.54	4445	4500	4410	5770	3115	4445	4456.14	1.05	0	-2302	4605	4525	4485	4405	4365	4505	4385	63	1325	500	3200	5	1	12600000	564	29.28	0.86	12	0.31	153.00	5214.00	6380	20230522	-29.78	4380	20231030	2.28	5490	-18.40	20240213	4400	1.82	20240122	6380	-29.78	20230522	4380	2.28	20231030	3.86	N	100660	500	63 억		132254	N	N	0	N	00	N
108	20240411	140651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4500	55	2	1.24	161597320	36284	74.55	4445	4500	4410	5770	3115	4445	4453.68	1.05	0	-2669	4605	4525	4485	4405	4365	4505	4385	63	1325	500	3200	5	1	12600000	567	29.41	0.86	12	0.29	153.00	5214.00	6380	20230522	-29.47	4380	20231030	2.74	5490	-18.03	20240213	4400	2.27	20240122	6380	-29.47	20230522	4380	2.74	20231030	3.86	N	100660	500	63 억		132254	N	N	0	N	00	N
109	20240411	130644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4480	35	2	0.79	142182805	31950	65.64	4445	4490	4410	5770	3115	4445	4450.17	1.05	0	-4144	4605	4525	4485	4405	4365	4505	4385	63	1325	500	3200	5	1	12600000	564	29.28	0.86	12	0.25	153.00	5214.00	6380	20230522	-29.78	4380	20231030	2.28	5490	-18.40	20240213	4400	1.82	20240122	6380	-29.78	20230522	4380	2.28	20231030	3.86	N	100660	500	63 억		132254	N	N	0	N	00	N
110	20240411	120653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4455	10	2	0.22	118325245	26605	54.66	4445	4490	4410	5770	3115	4445	4447.48	1.05	0	-4660	4605	4525	4485	4405	4365	4505	4385	63	1325	500	3200	5	1	12600000	561	29.12	0.85	12	0.21	153.00	5214.00	6380	20230522	-30.17	4380	20231030	1.71	5490	-18.85	20240213	4400	1.25	20240122	6380	-30.17	20230522	4380	1.71	20231030	3.86	N	100660	500	63 억		132254	N	N	0	N	00	N
111	20240411	110646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4475	30	2	0.67	105595835	23753	48.80	4445	4490	4410	5770	3115	4445	4445.58	1.05	0	-4543	4605	4525	4485	4405	4365	4505	4385	63	1325	500	3200	5	1	12600000	564	29.25	0.86	12	0.19	153.00	5214.00	6380	20230522	-29.86	4380	20231030	2.17	5490	-18.49	20240213	4400	1.70	20240122	6380	-29.86	20230522	4380	2.17	20231030	3.86	N	100660	500	63 억		132254	N	N	0	N	00	N
112	20240411	100653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4470	25	2	0.56	94818680	21346	43.86	4445	4470	4410	5770	3115	4445	4441.99	1.05	0	-3223	4605	4525	4485	4405	4365	4505	4385	63	1325	500	3200	5	1	12600000	563	29.22	0.86	12	0.17	153.00	5214.00	6380	20230522	-29.94	4380	20231030	2.05	5490	-18.58	20240213	4400	1.59	20240122	6380	-29.94	20230522	4380	2.05	20231030	3.86	N	100660	500	63 억		132254	N	N	0	N	00	N
113	20240411	090649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4440	-5	5	-0.11	24745735	5560	11.42	4445	4470	4440	5770	3115	4445	4450.67	1.05	0	-1458	4605	4525	4485	4405	4365	4505	4385	63	1325	500	3200	5	1	12600000	559	29.02	0.85	12	0.04	153.00	5214.00	6380	20230522	-30.41	4380	20231030	1.37	5490	-19.13	20240213	4400	0.91	20240122	6380	-30.41	20230522	4380	1.37	20231030	3.86	N	100660	500	63 억		132254	N	N	0	N	00	N
114	20240409	160639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4445	-70	5	-1.55	209448730	46707	53.79	4515	4565	4445	5860	3165	4515	4484.55	1.08	0	-3813	4788	4651	4568	4431	4348	4610	4390	63	1345	500	3250	5	1	12600000	560	29.05	0.85	12	0.37	153.00	5214.00	6380	20230522	-30.33	4380	20231030	1.48	5490	-19.03	20240213	4400	1.02	20240122	6380	-30.33	20230522	4380	1.48	20231030	3.87	N	100660	500	63 억		136067	N	N	0	N	00	N
115	20240409	150644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4500	-15	5	-0.33	177399085	39516	45.51	4515	4565	4460	5860	3165	4515	4489.30	1.08	0	-3733	4788	4651	4568	4431	4348	4610	4390	63	1345	500	3250	5	1	12600000	567	29.41	0.86	12	0.31	153.00	5214.00	6380	20230522	-29.47	4380	20231030	2.74	5490	-18.03	20240213	4400	2.27	20240122	6380	-29.47	20230522	4380	2.74	20231030	3.87	N	100660	500	63 억		136067	N	N	0	N	00	N
116	20240409	140648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4490	-25	5	-0.55	118993140	26471	30.49	4515	4565	4475	5860	3165	4515	4495.23	1.08	0	-2494	4788	4651	4568	4431	4348	4610	4390	63	1345	500	3250	5	1	12600000	566	29.35	0.86	12	0.21	153.00	5214.00	6380	20230522	-29.62	4380	20231030	2.51	5490	-18.21	20240213	4400	2.05	20240122	6380	-29.62	20230522	4380	2.51	20231030	3.87	N	100660	500	63 억		136067	N	N	0	N	00	N
117	20240409	130641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4510	-5	5	-0.11	78576385	17457	20.11	4515	4565	4475	5860	3165	4515	4501.14	1.08	0	-182	4788	4651	4568	4431	4348	4610	4390	63	1345	500	3250	5	1	12600000	568	29.48	0.86	12	0.14	153.00	5214.00	6380	20230522	-29.31	4380	20231030	2.97	5490	-17.85	20240213	4400	2.50	20240122	6380	-29.31	20230522	4380	2.97	20231030	3.87	N	100660	500	63 억		136067	N	N	0	N	00	N
118	20240409	120643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4495	-20	5	-0.44	69187855	15371	17.70	4515	4565	4475	5860	3165	4515	4501.19	1.08	0	-167	4788	4651	4568	4431	4348	4610	4390	63	1345	500	3250	5	1	12600000	566	29.38	0.86	12	0.12	153.00	5214.00	6380	20230522	-29.55	4380	20231030	2.63	5490	-18.12	20240213	4400	2.16	20240122	6380	-29.55	20230522	4380	2.63	20231030	3.87	N	100660	500	63 억		136067	N	N	0	N	00	N
119	20240409	110643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4500	-15	5	-0.33	51954840	11544	13.30	4515	4565	4475	5860	3165	4515	4500.59	1.08	0	-231	4788	4651	4568	4431	4348	4610	4390	63	1345	500	3250	5	1	12600000	567	29.41	0.86	12	0.09	153.00	5214.00	6380	20230522	-29.47	4380	20231030	2.74	5490	-18.03	20240213	4400	2.27	20240122	6380	-29.47	20230522	4380	2.74	20231030	3.87	N	100660	500	63 억		136067	N	N	0	N	00	N
120	20240409	100638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4550	35	2	0.78	13523615	2984	3.44	4515	4565	4505	5860	3165	4515	4532.04	1.08	0	152	4788	4651	4568	4431	4348	4610	4390	63	1345	500	3250	5	1	12600000	573	29.74	0.87	12	0.02	153.00	5214.00	6380	20230522	-28.68	4380	20231030	3.88	5490	-17.12	20240213	4400	3.41	20240122	6380	-28.68	20230522	4380	3.88	20231030	3.87	N	100660	500	63 억		136067	N	N	0	N	00	N
121	20240409	090650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4565	50	2	1.11	5905040	1309	1.51	4515	4565	4505	5860	3165	4515	4511.11	1.08	0	701	4788	4651	4568	4431	4348	4610	4390	63	1345	500	3250	5	1	12600000	575	29.84	0.88	12	0.01	153.00	5214.00	6380	20230522	-28.45	4380	20231030	4.22	5490	-16.85	20240213	4400	3.75	20240122	6380	-28.45	20230522	4380	4.22	20231030	3.87	N	100660	500	63 억		136067	N	N	0	N	00	N
122	20240408	160636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4515	-90	5	-1.95	392615275	86536	179.92	4605	4705	4485	5980	3225	4605	4537.02	1.07	0	2295	4705	4655	4605	4555	4505	4655	4555	63	1375	500	3310	5	1	12600000	569	29.51	0.87	12	0.69	153.00	5214.00	6380	20230522	-29.23	4380	20231030	3.08	5490	-17.76	20240213	4400	2.61	20240122	6380	-29.23	20230522	4380	3.08	20231030	3.89	N	100660	500	63 억		135046	N	N	0	N	00	N
123	20240408	150641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4550	-55	5	-1.19	378562415	83433	173.47	4605	4705	4485	5980	3225	4605	4537.32	1.07	0	1085	4705	4655	4605	4555	4505	4655	4555	63	1375	500	3310	5	1	12600000	573	29.74	0.87	12	0.66	153.00	5214.00	6380	20230522	-28.68	4380	20231030	3.88	5490	-17.12	20240213	4400	3.41	20240122	6380	-28.68	20230522	4380	3.88	20231030	3.89	N	100660	500	63 억		135046	N	N	0	N	00	N
124	20240408	140643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4530	-75	5	-1.63	281172130	62222	129.37	4605	4630	4485	5980	3225	4605	4518.85	1.07	0	1955	4705	4655	4605	4555	4505	4655	4555	63	1375	500	3310	5	1	12600000	571	29.61	0.87	12	0.49	153.00	5214.00	6380	20230522	-29.00	4380	20231030	3.42	5490	-17.49	20240213	4400	2.95	20240122	6380	-29.00	20230522	4380	3.42	20231030	3.89	N	100660	500	63 억		135046	N	N	0	N	00	N
125	20240408	130640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4510	-95	5	-2.06	273817405	60591	125.98	4605	4630	4485	5980	3225	4605	4519.11	1.07	0	1962	4705	4655	4605	4555	4505	4655	4555	63	1375	500	3310	5	1	12600000	568	29.48	0.86	12	0.48	153.00	5214.00	6380	20230522	-29.31	4380	20231030	2.97	5490	-17.85	20240213	4400	2.50	20240122	6380	-29.31	20230522	4380	2.97	20231030	3.89	N	100660	500	63 억		135046	N	N	0	N	00	N
126	20240408	120642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4510	-95	5	-2.06	251406770	55620	115.64	4605	4630	4485	5980	3225	4605	4520.08	1.07	0	1267	4705	4655	4605	4555	4505	4655	4555	63	1375	500	3310	5	1	12600000	568	29.48	0.86	12	0.44	153.00	5214.00	6380	20230522	-29.31	4380	20231030	2.97	5490	-17.85	20240213	4400	2.50	20240122	6380	-29.31	20230522	4380	2.97	20231030	3.89	N	100660	500	63 억		135046	N	N	0	N	00	N
127	20240408	110644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4515	-90	5	-1.95	200028035	44200	91.90	4605	4630	4485	5980	3225	4605	4525.52	1.07	0	-1252	4705	4655	4605	4555	4505	4655	4555	63	1375	500	3310	5	1	12600000	569	29.51	0.87	12	0.35	153.00	5214.00	6380	20230522	-29.23	4380	20231030	3.08	5490	-17.76	20240213	4400	2.61	20240122	6380	-29.23	20230522	4380	3.08	20231030	3.89	N	100660	500	63 억		135046	N	N	0	N	00	N
128	20240408	100635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4525	-80	5	-1.74	95987010	21114	43.90	4605	4630	4520	5980	3225	4605	4546.13	1.07	0	-2158	4705	4655	4605	4555	4505	4655	4555	63	1375	500	3310	5	1	12600000	570	29.58	0.87	12	0.17	153.00	5214.00	6380	20230522	-29.08	4380	20231030	3.31	5490	-17.58	20240213	4400	2.84	20240122	6380	-29.08	20230522	4380	3.31	20231030	3.89	N	100660	500	63 억		135046	N	N	0	N	00	N
129	20240408	090643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4560	-45	5	-0.98	16738385	3661	7.61	4605	4630	4530	5980	3225	4605	4572.08	1.07	0	203	4705	4655	4605	4555	4505	4655	4555	63	1375	500	3310	5	1	12600000	575	29.80	0.87	12	0.03	153.00	5214.00	6380	20230522	-28.53	4380	20231030	4.11	5490	-16.94	20240213	4400	3.64	20240122	6380	-28.53	20230522	4380	4.11	20231030	3.89	N	100660	500	63 억		135046	N	N	0	N	00	N
130	20240405	160642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4605	-25	5	-0.54	215443365	47000	96.71	4605	4655	4555	6010	3245	4630	4583.90	1.01	0	6313	4796	4712	4656	4572	4516	4685	4545	63	1380	500	3330	5	1	12600000	580	30.10	0.88	12	0.37	153.00	5214.00	6380	20230522	-27.82	4380	20231030	5.14	5490	-16.12	20240213	4400	4.66	20240122	6380	-27.82	20230522	4380	5.14	20231030	3.97	N	100660	500	63 억		127792	N	N	0	N	00	N
131	20240405	150638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4600	-30	5	-0.65	209545885	45719	94.08	4605	4655	4555	6010	3245	4630	4583.34	1.01	0	6351	4796	4712	4656	4572	4516	4685	4545	63	1380	500	3330	5	1	12600000	580	30.07	0.88	12	0.36	153.00	5214.00	6380	20230522	-27.90	4380	20231030	5.02	5490	-16.21	20240213	4400	4.55	20240122	6380	-27.90	20230522	4380	5.02	20231030	3.97	N	100660	500	63 억		127792	N	N	0	N	00	N
132	20240405	140638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4605	-25	5	-0.54	170913020	37280	76.71	4605	4655	4555	6010	3245	4630	4584.58	1.01	0	5160	4796	4712	4656	4572	4516	4685	4545	63	1380	500	3330	5	1	12600000	580	30.10	0.88	12	0.30	153.00	5214.00	6380	20230522	-27.82	4380	20231030	5.14	5490	-16.12	20240213	4400	4.66	20240122	6380	-27.82	20230522	4380	5.14	20231030	3.97	N	100660	500	63 억		127792	N	N	0	N	00	N
133	20240405	130636	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4590	-40	5	-0.86	140506050	30645	63.06	4605	4655	4555	6010	3245	4630	4584.96	1.01	0	5830	4796	4712	4656	4572	4516	4685	4545	63	1380	500	3330	5	1	12600000	578	30.00	0.88	12	0.24	153.00	5214.00	6380	20230522	-28.06	4380	20231030	4.79	5490	-16.39	20240213	4400	4.32	20240122	6380	-28.06	20230522	4380	4.79	20231030	3.97	N	100660	500	63 억		127792	N	N	0	N	00	N
134	20240405	120637	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4610	-20	5	-0.43	72122330	15672	32.25	4605	4655	4570	6010	3245	4630	4601.99	1.01	0	278	4796	4712	4656	4572	4516	4685	4545	63	1380	500	3330	5	1	12600000	581	30.13	0.88	12	0.12	153.00	5214.00	6380	20230522	-27.74	4380	20231030	5.25	5490	-16.03	20240213	4400	4.77	20240122	6380	-27.74	20230522	4380	5.25	20231030	3.97	N	100660	500	63 억		127792	N	N	0	N	00	N
135	20240405	110641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4610	-20	5	-0.43	48000365	10409	21.42	4605	4655	4570	6010	3245	4630	4611.43	1.01	0	-192	4796	4712	4656	4572	4516	4685	4545	63	1380	500	3330	5	1	12600000	581	30.13	0.88	12	0.08	153.00	5214.00	6380	20230522	-27.74	4380	20231030	5.25	5490	-16.03	20240213	4400	4.77	20240122	6380	-27.74	20230522	4380	5.25	20231030	3.97	N	100660	500	63 억		127792	N	N	0	N	00	N
136	20240405	100547	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4635	5	2	0.11	21660825	4687	9.64	4605	4655	4570	6010	3245	4630	4621.47	1.01	0	-974	4796	4712	4656	4572	4516	4685	4545	63	1380	500	3330	5	1	12600000	584	30.29	0.89	12	0.04	153.00	5214.00	6380	20230522	-27.35	4380	20231030	5.82	5490	-15.57	20240213	4400	5.34	20240122	6380	-27.35	20230522	4380	5.82	20231030	3.97	N	100660	500	63 억		127792	N	N	0	N	00	N
137	20240405	090629	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4620	-10	5	-0.22	6079460	1324	2.72	4605	4620	4570	6010	3245	4630	4591.74	1.01	0	-250	4796	4712	4656	4572	4516	4685	4545	63	1380	500	3330	5	1	12600000	582	30.20	0.89	12	0.01	153.00	5214.00	6380	20230522	-27.59	4380	20231030	5.48	5490	-15.85	20240213	4400	5.00	20240122	6380	-27.59	20230522	4380	5.48	20231030	3.97	N	100660	500	63 억		127792	N	N	0	N	00	N
138	20240404	160630	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4630	-95	5	-2.01	223318580	48049	69.51	4725	4740	4600	6140	3310	4725	4647.97	1.06	0	-5232	4808	4766	4683	4641	4558	4787	4662	63	1415	500	3400	5	1	12600000	583	30.26	0.89	12	0.38	153.00	5214.00	6380	20230522	-27.43	4380	20231030	5.71	5490	-15.66	20240213	4400	5.23	20240122	6380	-27.43	20230522	4380	5.71	20231030	3.95	N	100660	500	63 억		133024	N	N	0	N	00	N
139	20240404	150627	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4620	-105	5	-2.22	176298420	37857	54.77	4725	4740	4620	6140	3310	4725	4656.96	1.06	0	-3944	4808	4766	4683	4641	4558	4787	4662	63	1415	500	3400	5	1	12600000	582	30.20	0.89	12	0.30	153.00	5214.00	6380	20230522	-27.59	4380	20231030	5.48	5490	-15.85	20240213	4400	5.00	20240122	6380	-27.59	20230522	4380	5.48	20231030	3.95	N	100660	500	63 억		133024	N	N	0	N	00	N
140	20240404	140630	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4640	-85	5	-1.80	147207670	31576	45.68	4725	4740	4620	6140	3310	4725	4662.01	1.06	0	-3033	4808	4766	4683	4641	4558	4787	4662	63	1415	500	3400	5	1	12600000	585	30.33	0.89	12	0.25	153.00	5214.00	6380	20230522	-27.27	4380	20231030	5.94	5490	-15.48	20240213	4400	5.45	20240122	6380	-27.27	20230522	4380	5.94	20231030	3.95	N	100660	500	63 억		133024	N	N	0	N	00	N
141	20240404	130623	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4640	-85	5	-1.80	132607815	28423	41.12	4725	4740	4620	6140	3310	4725	4665.51	1.06	0	-3033	4808	4766	4683	4641	4558	4787	4662	63	1415	500	3400	5	1	12600000	585	30.33	0.89	12	0.23	153.00	5214.00	6380	20230522	-27.27	4380	20231030	5.94	5490	-15.48	20240213	4400	5.45	20240122	6380	-27.27	20230522	4380	5.94	20231030	3.95	N	100660	500	63 억		133024	N	N	0	N	00	N
142	20240404	120627	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4675	-50	5	-1.06	93005510	19886	28.77	4725	4740	4645	6140	3310	4725	4676.93	1.06	0	-2874	4808	4766	4683	4641	4558	4787	4662	63	1415	500	3400	5	1	12600000	589	30.56	0.90	12	0.16	153.00	5214.00	6380	20230522	-26.72	4380	20231030	6.74	5490	-14.85	20240213	4400	6.25	20240122	6380	-26.72	20230522	4380	6.74	20231030	3.95	N	100660	500	63 억		133024	N	N	0	N	00	N
143	20240404	110628	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4680	-45	5	-0.95	57792585	12328	17.83	4725	4740	4660	6140	3310	4725	4687.91	1.06	0	-1457	4808	4766	4683	4641	4558	4787	4662	63	1415	500	3400	5	1	12600000	590	30.59	0.90	12	0.10	153.00	5214.00	6380	20230522	-26.65	4380	20231030	6.85	5490	-14.75	20240213	4400	6.36	20240122	6380	-26.65	20230522	4380	6.85	20231030	3.95	N	100660	500	63 억		133024	N	N	0	N	00	N
144	20240404	100628	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4690	-35	5	-0.74	33351585	7098	10.27	4725	4740	4675	6140	3310	4725	4698.73	1.06	0	-212	4808	4766	4683	4641	4558	4787	4662	63	1415	500	3400	5	1	12600000	591	30.65	0.90	12	0.06	153.00	5214.00	6380	20230522	-26.49	4380	20231030	7.08	5490	-14.57	20240213	4400	6.59	20240122	6380	-26.49	20230522	4380	7.08	20231030	3.95	N	100660	500	63 억		133024	N	N	0	N	00	N
145	20240404	090627	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4730	5	2	0.11	5616710	1191	1.72	4725	4740	4675	6140	3310	4725	4715.96	1.06	0	-91	4808	4766	4683	4641	4558	4787	4662	63	1415	500	3400	5	1	12600000	596	30.92	0.91	12	0.01	153.00	5214.00	6380	20230522	-25.86	4380	20231030	7.99	5490	-13.84	20240213	4400	7.50	20240122	6380	-25.86	20230522	4380	7.99	20231030	3.95	N	100660	500	63 억		133024	N	N	0	N	00	N
146	20240403	160627	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4725	0	3	0.00	319987325	68810	52.75	4690	4725	4600	6140	3310	4725	4650.25	1.00	0	7561	4925	4825	4735	4635	4545	4780	4590	63	1415	500	3400	5	1	12600000	595	30.88	0.91	12	0.55	153.00	5214.00	6380	20230522	-25.94	4380	20231030	7.88	5490	-13.93	20240213	4400	7.39	20240122	6380	-25.94	20230522	4380	7.88	20231030	3.99	N	100660	500	63 억		125463	N	N	0	N	00	N
147	20240403	150625	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4685	-40	5	-0.85	281494725	60625	46.47	4690	4700	4600	6140	3310	4725	4643.21	1.00	0	9283	4925	4825	4735	4635	4545	4780	4590	63	1415	500	3400	5	1	12600000	590	30.62	0.90	12	0.48	153.00	5214.00	6380	20230522	-26.57	4380	20231030	6.96	5490	-14.66	20240213	4400	6.48	20240122	6380	-26.57	20230522	4380	6.96	20231030	3.99	N	100660	500	63 억		125463	N	N	0	N	00	N
148	20240403	140622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4665	-60	5	-1.27	264814640	57060	43.74	4690	4700	4600	6140	3310	4725	4640.99	1.00	0	10857	4925	4825	4735	4635	4545	4780	4590	63	1415	500	3400	5	1	12600000	588	30.49	0.89	12	0.45	153.00	5214.00	6380	20230522	-26.88	4380	20231030	6.51	5490	-15.03	20240213	4400	6.02	20240122	6380	-26.88	20230522	4380	6.51	20231030	3.99	N	100660	500	63 억		125463	N	N	0	N	00	N
149	20240403	130622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4650	-75	5	-1.59	228363070	49275	37.77	4690	4690	4600	6140	3310	4725	4634.46	1.00	0	3817	4925	4825	4735	4635	4545	4780	4590	63	1415	500	3400	5	1	12600000	586	30.39	0.89	12	0.39	153.00	5214.00	6380	20230522	-27.12	4380	20231030	6.16	5490	-15.30	20240213	4400	5.68	20240122	6380	-27.12	20230522	4380	6.16	20231030	3.99	N	100660	500	63 억		125463	N	N	0	N	00	N
150	20240403	120620	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4675	-50	5	-1.06	212703305	45906	35.19	4690	4690	4600	6140	3310	4725	4633.45	1.00	0	3783	4925	4825	4735	4635	4545	4780	4590	63	1415	500	3400	5	1	12600000	589	30.56	0.90	12	0.36	153.00	5214.00	6380	20230522	-26.72	4380	20231030	6.74	5490	-14.85	20240213	4400	6.25	20240122	6380	-26.72	20230522	4380	6.74	20231030	3.99	N	100660	500	63 억		125463	N	N	0	N	00	N
151	20240403	110622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4670	-55	5	-1.16	202080880	43623	33.44	4690	4690	4600	6140	3310	4725	4632.44	1.00	0	4026	4925	4825	4735	4635	4545	4780	4590	63	1415	500	3400	5	1	12600000	588	30.52	0.90	12	0.35	153.00	5214.00	6380	20230522	-26.80	4380	20231030	6.62	5490	-14.94	20240213	4400	6.14	20240122	6380	-26.80	20230522	4380	6.62	20231030	3.99	N	100660	500	63 억		125463	N	N	0	N	00	N
152	20240403	100622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4605	-120	5	-2.54	148841960	32118	24.62	4690	4690	4600	6140	3310	4725	4634.22	1.00	0	3218	4925	4825	4735	4635	4545	4780	4590	63	1415	500	3400	5	1	12600000	580	30.10	0.88	12	0.25	153.00	5214.00	6380	20230522	-27.82	4380	20231030	5.14	5490	-16.12	20240213	4400	4.66	20240122	6380	-27.82	20230522	4380	5.14	20231030	3.99	N	100660	500	63 억		125463	N	N	0	N	00	N
153	20240403	090623	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4670	-55	5	-1.16	41086815	8850	6.78	4690	4690	4600	6140	3310	4725	4642.58	1.00	0	-1274	4925	4825	4735	4635	4545	4780	4590	63	1415	500	3400	5	1	12600000	588	30.52	0.90	12	0.07	153.00	5214.00	6380	20230522	-26.80	4380	20231030	6.62	5490	-14.94	20240213	4400	6.14	20240122	6380	-26.80	20230522	4380	6.62	20231030	3.99	N	100660	500	63 억		125463	N	N	0	N	00	N
154	20240402	160612	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4725	-90	5	-1.87	611622595	130387	271.64	4815	4835	4645	6250	3375	4815	4690.81	1.10	0	-14097	4915	4865	4810	4760	4705	4890	4785	63	1435	500	3460	5	1	12600000	595	30.88	0.91	12	1.03	153.00	5214.00	6380	20230522	-25.94	4380	20231030	7.88	5490	-13.93	20240213	4400	7.39	20240122	6380	-25.94	20230522	4380	7.88	20231030	4.00	N	100660	500	63 억		139170	N	N	0	N	00	N
155	20240402	150620	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4690	-125	5	-2.60	570299185	121591	253.31	4815	4835	4645	6250	3375	4815	4690.31	1.10	0	-13580	4915	4865	4810	4760	4705	4890	4785	63	1435	500	3460	5	1	12600000	591	30.65	0.90	12	0.97	153.00	5214.00	6380	20230522	-26.49	4380	20231030	7.08	5490	-14.57	20240213	4400	6.59	20240122	6380	-26.49	20230522	4380	7.08	20231030	4.00	N	100660	500	63 억		139170	N	N	0	N	00	N
156	20240402	140622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4700	-115	5	-2.39	537968190	114673	238.90	4815	4835	4645	6250	3375	4815	4691.32	1.10	0	-14153	4915	4865	4810	4760	4705	4890	4785	63	1435	500	3460	5	1	12600000	592	30.72	0.90	12	0.91	153.00	5214.00	6380	20230522	-26.33	4380	20231030	7.31	5490	-14.39	20240213	4400	6.82	20240122	6380	-26.33	20230522	4380	7.31	20231030	4.00	N	100660	500	63 억		139170	N	N	0	N	00	N
157	20240402	130613	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4650	-165	5	-3.43	485402650	103434	215.49	4815	4835	4645	6250	3375	4815	4692.87	1.10	0	-14986	4915	4865	4810	4760	4705	4890	4785	63	1435	500	3460	5	1	12600000	586	30.39	0.89	12	0.82	153.00	5214.00	6380	20230522	-27.12	4380	20231030	6.16	5490	-15.30	20240213	4400	5.68	20240122	6380	-27.12	20230522	4380	6.16	20231030	4.00	N	100660	500	63 억		139170	N	N	0	N	00	N
158	20240402	120609	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4680	-135	5	-2.80	400540965	85203	177.51	4815	4835	4645	6250	3375	4815	4701.02	1.10	0	-11802	4915	4865	4810	4760	4705	4890	4785	63	1435	500	3460	5	1	12600000	590	30.59	0.90	12	0.68	153.00	5214.00	6380	20230522	-26.65	4380	20231030	6.85	5490	-14.75	20240213	4400	6.36	20240122	6380	-26.65	20230522	4380	6.85	20231030	4.00	N	100660	500	63 억		139170	N	N	0	N	00	N
159	20240402	110614	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4695	-120	5	-2.49	236260630	49998	104.16	4815	4835	4680	6250	3375	4815	4725.40	1.10	0	-13082	4915	4865	4810	4760	4705	4890	4785	63	1435	500	3460	5	1	12600000	592	30.69	0.90	12	0.40	153.00	5214.00	6380	20230522	-26.41	4380	20231030	7.19	5490	-14.48	20240213	4400	6.70	20240122	6380	-26.41	20230522	4380	7.19	20231030	4.00	N	100660	500	63 억		139170	N	N	0	N	00	N
160	20240402	100615	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4755	-60	5	-1.25	64780650	13591	28.31	4815	4835	4755	6250	3375	4815	4766.44	1.10	0	-3589	4915	4865	4810	4760	4705	4890	4785	63	1435	500	3460	5	1	12600000	599	31.08	0.91	12	0.11	153.00	5214.00	6380	20230522	-25.47	4380	20231030	8.56	5490	-13.39	20240213	4400	8.07	20240122	6380	-25.47	20230522	4380	8.56	20231030	4.00	N	100660	500	63 억		139170	N	N	0	N	00	N
161	20240402	090615	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4835	20	2	0.42	2913425	605	1.26	4815	4835	4815	6250	3375	4815	4815.58	1.10	0	-479	4915	4865	4810	4760	4705	4890	4785	63	1435	500	3460	5	1	12600000	609	31.60	0.93	12	0.00	153.00	5214.00	6380	20230522	-24.22	4380	20231030	10.39	5490	-11.93	20240213	4400	9.89	20240122	6380	-24.22	20230522	4380	10.39	20231030	4.00	N	100660	500	63 억		139170	N	N	0	N	00	N
162	20240401	160612	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4815	45	2	0.94	229089805	47532	120.51	4755	4860	4755	6200	3340	4770	4819.72	1.07	0	5025	4866	4817	4786	4737	4706	4802	4722	63	1430	500	3430	5	1	12600000	607	31.47	0.92	12	0.38	153.00	5214.00	6380	20230522	-24.53	4380	20231030	9.93	5490	-12.30	20240213	4400	9.43	20240122	6380	-24.53	20230522	4380	9.93	20231030	3.99	N	100660	500	63 억		134550	N	N	0	N	00	N
163	20240401	150614	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4820	50	2	1.05	214167815	44430	112.65	4755	4860	4755	6200	3340	4770	4820.34	1.07	0	3621	4866	4817	4786	4737	4706	4802	4722	63	1430	500	3430	5	1	12600000	607	31.50	0.92	12	0.35	153.00	5214.00	6380	20230522	-24.45	4380	20231030	10.05	5490	-12.20	20240213	4400	9.55	20240122	6380	-24.45	20230522	4380	10.05	20231030	3.99	N	100660	500	63 억		134550	N	N	0	N	00	N
164	20240401	140610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4810	40	2	0.84	196872705	40839	103.54	4755	4860	4755	6200	3340	4770	4820.70	1.07	0	2906	4866	4817	4786	4737	4706	4802	4722	63	1430	500	3430	5	1	12600000	606	31.44	0.92	12	0.32	153.00	5214.00	6380	20230522	-24.61	4380	20231030	9.82	5490	-12.39	20240213	4400	9.32	20240122	6380	-24.61	20230522	4380	9.82	20231030	3.99	N	100660	500	63 억		134550	N	N	0	N	00	N
165	20240401	130608	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4835	65	2	1.36	163865655	33975	86.14	4755	4860	4755	6200	3340	4770	4823.12	1.07	0	1901	4866	4817	4786	4737	4706	4802	4722	63	1430	500	3430	5	1	12600000	609	31.60	0.93	12	0.27	153.00	5214.00	6380	20230522	-24.22	4380	20231030	10.39	5490	-11.93	20240213	4400	9.89	20240122	6380	-24.22	20230522	4380	10.39	20231030	3.99	N	100660	500	63 억		134550	N	N	0	N	00	N
166	20240401	120614	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4845	75	2	1.57	139602035	28946	73.39	4755	4860	4755	6200	3340	4770	4822.84	1.07	0	983	4866	4817	4786	4737	4706	4802	4722	63	1430	500	3430	5	1	12600000	610	31.67	0.93	12	0.23	153.00	5214.00	6380	20230522	-24.06	4380	20231030	10.62	5490	-11.75	20240213	4400	10.11	20240122	6380	-24.06	20230522	4380	10.62	20231030	3.99	N	100660	500	63 억		134550	N	N	0	N	00	N
167	20240401	110612	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4840	70	2	1.47	125052890	25943	65.78	4755	4860	4755	6200	3340	4770	4820.29	1.07	0	752	4866	4817	4786	4737	4706	4802	4722	63	1430	500	3430	5	1	12600000	610	31.63	0.93	12	0.21	153.00	5214.00	6380	20230522	-24.14	4380	20231030	10.50	5490	-11.84	20240213	4400	10.00	20240122	6380	-24.14	20230522	4380	10.50	20231030	3.99	N	100660	500	63 억		134550	N	N	0	N	00	N
168	20240401	100609	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4850	80	2	1.68	115596605	23989	60.82	4755	4850	4755	6200	3340	4770	4818.73	1.07	0	1093	4866	4817	4786	4737	4706	4802	4722	63	1430	500	3430	5	1	12600000	611	31.70	0.93	12	0.19	153.00	5214.00	6380	20230522	-23.98	4380	20231030	10.73	5490	-11.66	20240213	4400	10.23	20240122	6380	-23.98	20230522	4380	10.73	20231030	3.99	N	100660	500	63 억		134550	N	N	0	N	00	N
169	20240401	090610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4800	30	2	0.63	11859885	2487	6.31	4755	4800	4755	6200	3340	4770	4768.75	1.07	0	-151	4866	4817	4786	4737	4706	4802	4722	63	1430	500	3430	5	1	12600000	605	31.37	0.92	12	0.02	153.00	5214.00	6380	20230522	-24.76	4380	20231030	9.59	5490	-12.57	20240213	4400	9.09	20240122	6380	-24.76	20230522	4380	9.59	20231030	3.99	N	100660	500	63 억		134550	N	N	0	N	00	N