KissMeData/065130/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	160614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6790	160	2	2.41	1091305120	160643	160.55	6630	6930	6580	8610	4650	6630	6793.36	4.85	0	-5348	6810	6720	6670	6580	6530	6765	6625	89	1980	500	4640	10	1	17189982	1167	9.24	0.54	12	0.93	735.00	12647.00	11580	20230816	-41.36	4995	20230502	35.94	8370	-18.88	20240215	5250	29.33	20240118	11580	-41.36	20230816	4995	35.94	20230502	0.99	N	065130	500	89 억		833180	N	N	0	N	00	N
3	20240430	150625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6780	150	2	2.26	1070895590	157631	157.54	6630	6930	6580	8610	4650	6630	6793.69	4.85	0	-5310	6810	6720	6670	6580	6530	6765	6625	89	1980	500	4640	10	1	17189982	1165	9.22	0.54	12	0.92	735.00	12647.00	11580	20230816	-41.45	4995	20230502	35.74	8370	-19.00	20240215	5250	29.14	20240118	11580	-41.45	20230816	4995	35.74	20230502	0.99	N	065130	500	89 억		833180	N	N	0	N	00	N
4	20240430	140625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6780	150	2	2.26	992901770	146125	146.04	6630	6930	6580	8610	4650	6630	6794.88	4.85	0	-8813	6810	6720	6670	6580	6530	6765	6625	89	1980	500	4640	10	1	17189982	1165	9.22	0.54	12	0.85	735.00	12647.00	11580	20230816	-41.45	4995	20230502	35.74	8370	-19.00	20240215	5250	29.14	20240118	11580	-41.45	20230816	4995	35.74	20230502	0.99	N	065130	500	89 억		833180	N	N	0	N	00	N
5	20240430	130624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6780	150	2	2.26	901056220	132572	132.50	6630	6930	6580	8610	4650	6630	6796.73	4.85	0	-11695	6810	6720	6670	6580	6530	6765	6625	89	1980	500	4640	10	1	17189982	1165	9.22	0.54	12	0.77	735.00	12647.00	11580	20230816	-41.45	4995	20230502	35.74	8370	-19.00	20240215	5250	29.14	20240118	11580	-41.45	20230816	4995	35.74	20230502	0.99	N	065130	500	89 억		833180	N	N	0	N	00	N
6	20240430	120625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6810	180	2	2.71	827205860	121656	121.59	6630	6930	6580	8610	4650	6630	6799.55	4.85	0	-16125	6810	6720	6670	6580	6530	6765	6625	89	1980	500	4640	10	1	17189982	1171	9.27	0.54	12	0.71	735.00	12647.00	11580	20230816	-41.19	4995	20230502	36.34	8370	-18.64	20240215	5250	29.71	20240118	11580	-41.19	20230816	4995	36.34	20230502	0.99	N	065130	500	89 억		833180	N	N	0	N	00	N
7	20240430	110623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6850	220	2	3.32	719646620	105930	105.87	6630	6930	6580	8610	4650	6630	6793.61	4.85	0	-15271	6810	6720	6670	6580	6530	6765	6625	89	1980	500	4640	10	1	17189982	1178	9.32	0.54	12	0.62	735.00	12647.00	11580	20230816	-40.85	4995	20230502	37.14	8370	-18.16	20240215	5250	30.48	20240118	11580	-40.85	20230816	4995	37.14	20230502	0.99	N	065130	500	89 억		833180	N	N	0	N	00	N
8	20240430	100622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6840	210	2	3.17	466824700	68939	68.90	6630	6920	6580	8610	4650	6630	6771.56	4.85	0	-6135	6810	6720	6670	6580	6530	6765	6625	89	1980	500	4640	10	1	17189982	1176	9.31	0.54	12	0.40	735.00	12647.00	11580	20230816	-40.93	4995	20230502	36.94	8370	-18.28	20240215	5250	30.29	20240118	11580	-40.93	20230816	4995	36.94	20230502	0.99	N	065130	500	89 억		833180	N	N	0	N	00	N
9	20240430	090632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6730	100	2	1.51	12854110	1928	1.93	6630	6730	6630	8610	4650	6630	6667.07	4.85	0	1182	6810	6720	6670	6580	6530	6765	6625	89	1980	500	4640	10	1	17189982	1157	9.16	0.53	12	0.01	735.00	12647.00	11580	20230816	-41.88	4995	20230502	34.73	8370	-19.59	20240215	5250	28.19	20240118	11580	-41.88	20230816	4995	34.73	20230502	0.99	N	065130	500	89 억		833180	N	N	0	N	00	N
10	20240429	160612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6630	20	2	0.30	664910450	99664	114.56	6620	6760	6620	8590	4630	6610	6671.56	4.72	0	22586	6843	6726	6513	6396	6183	6785	6455	89	1980	500	4620	10	1	17189982	1140	9.02	0.52	12	0.58	735.00	12647.00	11580	20230816	-42.75	4995	20230502	32.73	8370	-20.79	20240215	5250	26.29	20240118	11580	-42.75	20230816	4995	32.73	20230502	0.95	N	065130	500	89 억		811560	N	N	0	N	00	N
11	20240429	150623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6680	70	2	1.06	592734930	88810	102.09	6620	6760	6620	8590	4630	6610	6674.23	4.72	0	19504	6843	6726	6513	6396	6183	6785	6455	89	1980	500	4620	10	1	17189982	1148	9.09	0.53	12	0.52	735.00	12647.00	11580	20230816	-42.31	4995	20230502	33.73	8370	-20.19	20240215	5250	27.24	20240118	11580	-42.31	20230816	4995	33.73	20230502	0.95	N	065130	500	89 억		811560	N	N	0	N	00	N
12	20240429	140601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6710	100	2	1.51	522678890	78325	90.03	6620	6760	6620	8590	4630	6610	6673.25	4.72	0	15833	6843	6726	6513	6396	6183	6785	6455	89	1980	500	4620	10	1	17189982	1153	9.13	0.53	12	0.46	735.00	12647.00	11580	20230816	-42.06	4995	20230502	34.33	8370	-19.83	20240215	5250	27.81	20240118	11580	-42.06	20230816	4995	34.33	20230502	0.95	N	065130	500	89 억		811560	N	N	0	N	00	N
13	20240429	130623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6690	80	2	1.21	430686210	64584	74.24	6620	6760	6620	8590	4630	6610	6668.67	4.72	0	7901	6843	6726	6513	6396	6183	6785	6455	89	1980	500	4620	10	1	17189982	1150	9.10	0.53	12	0.38	735.00	12647.00	11580	20230816	-42.23	4995	20230502	33.93	8370	-20.07	20240215	5250	27.43	20240118	11580	-42.23	20230816	4995	33.93	20230502	0.95	N	065130	500	89 억		811560	N	N	0	N	00	N
14	20240429	120622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6680	70	2	1.06	310904780	46571	53.53	6620	6760	6620	8590	4630	6610	6676.01	4.72	0	1814	6843	6726	6513	6396	6183	6785	6455	89	1980	500	4620	10	1	17189982	1148	9.09	0.53	12	0.27	735.00	12647.00	11580	20230816	-42.31	4995	20230502	33.73	8370	-20.19	20240215	5250	27.24	20240118	11580	-42.31	20230816	4995	33.73	20230502	0.95	N	065130	500	89 억		811560	N	N	0	N	00	N
15	20240429	110607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6680	70	2	1.06	260621390	39034	44.87	6620	6760	6620	8590	4630	6610	6676.87	4.72	0	1251	6843	6726	6513	6396	6183	6785	6455	89	1980	500	4620	10	1	17189982	1148	9.09	0.53	12	0.23	735.00	12647.00	11580	20230816	-42.31	4995	20230502	33.73	8370	-20.19	20240215	5250	27.24	20240118	11580	-42.31	20230816	4995	33.73	20230502	0.95	N	065130	500	89 억		811560	N	N	0	N	00	N
16	20240429	100622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6700	90	2	1.36	215645190	32297	37.12	6620	6760	6620	8590	4630	6610	6677.06	4.72	0	1153	6843	6726	6513	6396	6183	6785	6455	89	1980	500	4620	10	1	17189982	1152	9.12	0.53	12	0.19	735.00	12647.00	11580	20230816	-42.14	4995	20230502	34.13	8370	-19.95	20240215	5250	27.62	20240118	11580	-42.14	20230816	4995	34.13	20230502	0.95	N	065130	500	89 억		811560	N	N	0	N	00	N
17	20240429	090622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6640	30	2	0.45	62001560	9310	10.70	6620	6690	6620	8590	4630	6610	6659.97	4.72	0	-4443	6843	6726	6513	6396	6183	6785	6455	89	1980	500	4620	10	1	17189982	1141	9.03	0.53	12	0.05	735.00	12647.00	11580	20230816	-42.66	4995	20230502	32.93	8370	-20.67	20240215	5250	26.48	20240118	11580	-42.66	20230816	4995	32.93	20230502	0.95	N	065130	500	89 억		811560	N	N	0	N	00	N
18	20240426	160620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6610	300	2	4.75	560642690	86253	124.99	6390	6630	6300	8200	4420	6310	6499.90	4.59	0	22915	6683	6496	6403	6216	6123	6450	6170	89	1890	500	4410	10	1	17189982	1136	8.99	0.52	12	0.50	735.00	12647.00	11580	20230816	-42.92	4995	20230502	32.33	8370	-21.03	20240215	5250	25.90	20240118	11580	-42.92	20230816	4995	32.33	20230502	0.96	N	065130	500	89 억		788831	N	N	0	N	00	N
19	20240426	150621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6630	320	2	5.07	532580440	82012	118.85	6390	6630	6300	8200	4420	6310	6493.93	4.59	0	22257	6683	6496	6403	6216	6123	6450	6170	89	1890	500	4410	10	1	17189982	1140	9.02	0.52	12	0.48	735.00	12647.00	11580	20230816	-42.75	4995	20230502	32.73	8370	-20.79	20240215	5250	26.29	20240118	11580	-42.75	20230816	4995	32.73	20230502	0.96	N	065130	500	89 억		788831	N	N	0	N	00	N
20	20240426	140618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6590	280	2	4.44	473873200	73118	105.96	6390	6630	6300	8200	4420	6310	6480.94	4.59	0	20836	6683	6496	6403	6216	6123	6450	6170	89	1890	500	4410	10	1	17189982	1133	8.97	0.52	12	0.43	735.00	12647.00	11580	20230816	-43.09	4995	20230502	31.93	8370	-21.27	20240215	5250	25.52	20240118	11580	-43.09	20230816	4995	31.93	20230502	0.96	N	065130	500	89 억		788831	N	N	0	N	00	N
21	20240426	130618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6570	260	2	4.12	358651090	55610	80.59	6390	6580	6300	8200	4420	6310	6449.40	4.59	0	16848	6683	6496	6403	6216	6123	6450	6170	89	1890	500	4410	10	1	17189982	1129	8.94	0.52	12	0.32	735.00	12647.00	11580	20230816	-43.26	4995	20230502	31.53	8370	-21.51	20240215	5250	25.14	20240118	11580	-43.26	20230816	4995	31.53	20230502	0.96	N	065130	500	89 억		788831	N	N	0	N	00	N
22	20240426	120618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6500	190	2	3.01	283074650	44050	63.83	6390	6530	6300	8200	4420	6310	6426.21	4.59	0	16056	6683	6496	6403	6216	6123	6450	6170	89	1890	500	4410	10	1	17189982	1117	8.84	0.51	12	0.26	735.00	12647.00	11580	20230816	-43.87	4995	20230502	30.13	8370	-22.34	20240215	5250	23.81	20240118	11580	-43.87	20230816	4995	30.13	20230502	0.96	N	065130	500	89 억		788831	N	N	0	N	00	N
23	20240426	110618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6410	100	2	1.58	167311110	26150	37.89	6390	6460	6300	8200	4420	6310	6398.13	4.59	0	8425	6683	6496	6403	6216	6123	6450	6170	89	1890	500	4410	10	1	17189982	1102	8.72	0.51	12	0.15	735.00	12647.00	11580	20230816	-44.65	4995	20230502	28.33	8370	-23.42	20240215	5250	22.10	20240118	11580	-44.65	20230816	4995	28.33	20230502	0.96	N	065130	500	89 억		788831	N	N	0	N	00	N
24	20240426	100617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6380	70	2	1.11	96889210	15174	21.99	6390	6450	6300	8200	4420	6310	6385.21	4.59	0	5293	6683	6496	6403	6216	6123	6450	6170	89	1890	500	4410	10	1	17189982	1097	8.68	0.50	12	0.09	735.00	12647.00	11580	20230816	-44.91	4995	20230502	27.73	8370	-23.78	20240215	5250	21.52	20240118	11580	-44.91	20230816	4995	27.73	20230502	0.96	N	065130	500	89 억		788831	N	N	0	N	00	N
25	20240426	090620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6420	110	2	1.74	4009070	631	0.91	6390	6420	6310	8200	4420	6310	6353.52	4.59	0	243	6683	6496	6403	6216	6123	6450	6170	89	1890	500	4410	10	1	17189982	1104	8.73	0.51	12	0.00	735.00	12647.00	11580	20230816	-44.56	4995	20230502	28.53	8370	-23.30	20240215	5250	22.29	20240118	11580	-44.56	20230816	4995	28.53	20230502	0.96	N	065130	500	89 억		788831	N	N	0	N	00	N
26	20240425	160614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6310	-170	5	-2.62	437688060	68392	155.39	6530	6590	6310	8420	4540	6480	6399.79	4.71	0	-19460	6580	6530	6470	6420	6360	6555	6445	89	1940	500	4530	10	1	17189982	1085	8.59	0.50	12	0.40	735.00	12647.00	11580	20230816	-45.51	4995	20230502	26.33	8370	-24.61	20240215	5250	20.19	20240118	11580	-45.51	20230816	4995	26.33	20230502	0.98	N	065130	500	89 억		809651	N	N	0	N	00	N
27	20240425	150618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6400	-80	5	-1.23	383136960	59806	135.88	6530	6590	6320	8420	4540	6480	6406.26	4.71	0	-17790	6580	6530	6470	6420	6360	6555	6445	89	1940	500	4530	10	1	17189982	1100	8.71	0.51	12	0.35	735.00	12647.00	11580	20230816	-44.73	4995	20230502	28.13	8370	-23.54	20240215	5250	21.90	20240118	11580	-44.73	20230816	4995	28.13	20230502	0.98	N	065130	500	89 억		809651	N	N	0	N	00	N
28	20240425	140615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6340	-140	5	-2.16	345037050	53841	122.33	6530	6590	6320	8420	4540	6480	6408.36	4.71	0	-16403	6580	6530	6470	6420	6360	6555	6445	89	1940	500	4530	10	1	17189982	1090	8.63	0.50	12	0.31	735.00	12647.00	11580	20230816	-45.25	4995	20230502	26.93	8370	-24.25	20240215	5250	20.76	20240118	11580	-45.25	20230816	4995	26.93	20230502	0.98	N	065130	500	89 억		809651	N	N	0	N	00	N
29	20240425	130618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6350	-130	5	-2.01	276559110	43046	97.80	6530	6590	6350	8420	4540	6480	6424.66	4.71	0	-12222	6580	6530	6470	6420	6360	6555	6445	89	1940	500	4530	10	1	17189982	1092	8.64	0.50	12	0.25	735.00	12647.00	11580	20230816	-45.16	4995	20230502	27.13	8370	-24.13	20240215	5250	20.95	20240118	11580	-45.16	20230816	4995	27.13	20230502	0.98	N	065130	500	89 억		809651	N	N	0	N	00	N
30	20240425	120614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6400	-80	5	-1.23	199729840	31000	70.43	6530	6590	6380	8420	4540	6480	6442.83	4.71	0	-3427	6580	6530	6470	6420	6360	6555	6445	89	1940	500	4530	10	1	17189982	1100	8.71	0.51	12	0.18	735.00	12647.00	11580	20230816	-44.73	4995	20230502	28.13	8370	-23.54	20240215	5250	21.90	20240118	11580	-44.73	20230816	4995	28.13	20230502	0.98	N	065130	500	89 억		809651	N	N	0	N	00	N
31	20240425	110616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6400	-80	5	-1.23	172481410	26740	60.75	6530	6590	6380	8420	4540	6480	6450.25	4.71	0	-1278	6580	6530	6470	6420	6360	6555	6445	89	1940	500	4530	10	1	17189982	1100	8.71	0.51	12	0.16	735.00	12647.00	11580	20230816	-44.73	4995	20230502	28.13	8370	-23.54	20240215	5250	21.90	20240118	11580	-44.73	20230816	4995	28.13	20230502	0.98	N	065130	500	89 억		809651	N	N	0	N	00	N
32	20240425	100615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6440	-40	5	-0.62	91549330	14105	32.05	6530	6590	6390	8420	4540	6480	6490.60	4.71	0	-1224	6580	6530	6470	6420	6360	6555	6445	89	1940	500	4530	10	1	17189982	1107	8.76	0.51	12	0.08	735.00	12647.00	11580	20230816	-44.39	4995	20230502	28.93	8370	-23.06	20240215	5250	22.67	20240118	11580	-44.39	20230816	4995	28.93	20230502	0.98	N	065130	500	89 억		809651	N	N	0	N	00	N
33	20240425	090618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6500	20	2	0.31	43072680	6587	14.97	6530	6590	6500	8420	4540	6480	6539.59	4.71	0	-2368	6580	6530	6470	6420	6360	6555	6445	89	1940	500	4530	10	1	17189982	1117	8.84	0.51	12	0.04	735.00	12647.00	11580	20230816	-43.87	4995	20230502	30.13	8370	-22.34	20240215	5250	23.81	20240118	11580	-43.87	20230816	4995	30.13	20230502	0.98	N	065130	500	89 억		809651	N	N	0	N	00	N
34	20240424	160610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6480	100	2	1.57	284387820	43916	51.95	6410	6520	6410	8290	4470	6380	6476.84	4.65	0	12055	6646	6512	6426	6292	6206	6470	6250	89	1910	500	4460	10	1	17189982	1114	8.82	0.51	12	0.26	735.00	12647.00	11580	20230816	-44.04	4995	20230502	29.73	8370	-22.58	20240215	5250	23.43	20240118	11580	-44.04	20230816	4995	29.73	20230502	0.99	N	065130	500	89 억		799952	N	N	0	N	00	N
35	20240424	150614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6500	120	2	1.88	277305780	42824	50.66	6410	6520	6410	8290	4470	6380	6476.62	4.65	0	12268	6646	6512	6426	6292	6206	6470	6250	89	1910	500	4460	10	1	17189982	1117	8.84	0.51	12	0.25	735.00	12647.00	11580	20230816	-43.87	4995	20230502	30.13	8370	-22.34	20240215	5250	23.81	20240118	11580	-43.87	20230816	4995	30.13	20230502	0.99	N	065130	500	89 억		799952	N	N	0	N	00	N
36	20240424	140612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6500	120	2	1.88	254247510	39276	46.47	6410	6520	6410	8290	4470	6380	6474.57	4.65	0	12420	6646	6512	6426	6292	6206	6470	6250	89	1910	500	4460	10	1	17189982	1117	8.84	0.51	12	0.23	735.00	12647.00	11580	20230816	-43.87	4995	20230502	30.13	8370	-22.34	20240215	5250	23.81	20240118	11580	-43.87	20230816	4995	30.13	20230502	0.99	N	065130	500	89 억		799952	N	N	0	N	00	N
37	20240424	130618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6510	130	2	2.04	189713740	29343	34.71	6410	6520	6410	8290	4470	6380	6466.88	4.65	0	8824	6646	6512	6426	6292	6206	6470	6250	89	1910	500	4460	10	1	17189982	1119	8.86	0.51	12	0.17	735.00	12647.00	11580	20230816	-43.78	4995	20230502	30.33	8370	-22.22	20240215	5250	24.00	20240118	11580	-43.78	20230816	4995	30.33	20230502	0.99	N	065130	500	89 억		799952	N	N	0	N	00	N
38	20240424	120614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6500	120	2	1.88	115296600	17870	21.14	6410	6510	6410	8290	4470	6380	6454.06	4.65	0	2792	6646	6512	6426	6292	6206	6470	6250	89	1910	500	4460	10	1	17189982	1117	8.84	0.51	12	0.10	735.00	12647.00	11580	20230816	-43.87	4995	20230502	30.13	8370	-22.34	20240215	5250	23.81	20240118	11580	-43.87	20230816	4995	30.13	20230502	0.99	N	065130	500	89 억		799952	N	N	0	N	00	N
39	20240424	110612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6430	50	2	0.78	94311780	14627	17.30	6410	6510	6410	8290	4470	6380	6450.22	4.65	0	2569	6646	6512	6426	6292	6206	6470	6250	89	1910	500	4460	10	1	17189982	1105	8.75	0.51	12	0.09	735.00	12647.00	11580	20230816	-44.47	4995	20230502	28.73	8370	-23.18	20240215	5250	22.48	20240118	11580	-44.47	20230816	4995	28.73	20230502	0.99	N	065130	500	89 억		799952	N	N	0	N	00	N
40	20240424	100612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6480	100	2	1.57	62878060	9742	11.53	6410	6510	6410	8290	4470	6380	6458.40	4.65	0	2613	6646	6512	6426	6292	6206	6470	6250	89	1910	500	4460	10	1	17189982	1114	8.82	0.51	12	0.06	735.00	12647.00	11580	20230816	-44.04	4995	20230502	29.73	8370	-22.58	20240215	5250	23.43	20240118	11580	-44.04	20230816	4995	29.73	20230502	0.99	N	065130	500	89 억		799952	N	N	0	N	00	N
41	20240424	090614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6420	40	2	0.63	7193560	1124	1.33	6410	6420	6410	8290	4470	6380	6416.31	4.65	0	395	6646	6512	6426	6292	6206	6470	6250	89	1910	500	4460	10	1	17189982	1104	8.73	0.51	12	0.01	735.00	12647.00	11580	20230816	-44.56	4995	20230502	28.53	8370	-23.30	20240215	5250	22.29	20240118	11580	-44.56	20230816	4995	28.53	20230502	0.99	N	065130	500	89 억		799952	N	N	0	N	00	N
42	20240423	160551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6380	-120	5	-1.85	518091960	80881	113.47	6500	6560	6340	8450	4550	6500	6405.61	4.67	0	872	6646	6572	6456	6382	6266	6610	6420	89	1950	500	4550	10	1	17189982	1097	8.68	0.50	12	0.47	735.00	12647.00	11580	20230816	-44.91	4995	20230502	27.73	8370	-23.78	20240215	5250	21.52	20240118	11580	-44.91	20230816	4995	27.73	20230502	0.98	N	065130	500	89 억		803375	N	N	0	N	00	N
43	20240423	150611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6350	-150	5	-2.31	487019140	75992	106.61	6500	6560	6340	8450	4550	6500	6408.82	4.67	0	256	6646	6572	6456	6382	6266	6610	6420	89	1950	500	4550	10	1	17189982	1092	8.64	0.50	12	0.44	735.00	12647.00	11580	20230816	-45.16	4995	20230502	27.13	8370	-24.13	20240215	5250	20.95	20240118	11580	-45.16	20230816	4995	27.13	20230502	0.98	N	065130	500	89 억		803375	N	N	0	N	00	N
44	20240423	140612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6390	-110	5	-1.69	405838130	63271	88.76	6500	6560	6340	8450	4550	6500	6414.28	4.67	0	-3025	6646	6572	6456	6382	6266	6610	6420	89	1950	500	4550	10	1	17189982	1098	8.69	0.51	12	0.37	735.00	12647.00	11580	20230816	-44.82	4995	20230502	27.93	8370	-23.66	20240215	5250	21.71	20240118	11580	-44.82	20230816	4995	27.93	20230502	0.98	N	065130	500	89 억		803375	N	N	0	N	00	N
45	20240423	130609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6360	-140	5	-2.15	387425950	60390	84.72	6500	6560	6340	8450	4550	6500	6415.40	4.67	0	-2081	6646	6572	6456	6382	6266	6610	6420	89	1950	500	4550	10	1	17189982	1093	8.65	0.50	12	0.35	735.00	12647.00	11580	20230816	-45.08	4995	20230502	27.33	8370	-24.01	20240215	5250	21.14	20240118	11580	-45.08	20230816	4995	27.33	20230502	0.98	N	065130	500	89 억		803375	N	N	0	N	00	N
46	20240423	120610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6370	-130	5	-2.00	319456910	49702	69.73	6500	6560	6340	8450	4550	6500	6427.45	4.67	0	-3272	6646	6572	6456	6382	6266	6610	6420	89	1950	500	4550	10	1	17189982	1095	8.67	0.50	12	0.29	735.00	12647.00	11580	20230816	-44.99	4995	20230502	27.53	8370	-23.89	20240215	5250	21.33	20240118	11580	-44.99	20230816	4995	27.53	20230502	0.98	N	065130	500	89 억		803375	N	N	0	N	00	N
47	20240423	110611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6350	-150	5	-2.31	293549900	45638	64.02	6500	6560	6340	8450	4550	6500	6432.14	4.67	0	-2958	6646	6572	6456	6382	6266	6610	6420	89	1950	500	4550	10	1	17189982	1092	8.64	0.50	12	0.27	735.00	12647.00	11580	20230816	-45.16	4995	20230502	27.13	8370	-24.13	20240215	5250	20.95	20240118	11580	-45.16	20230816	4995	27.13	20230502	0.98	N	065130	500	89 억		803375	N	N	0	N	00	N
48	20240423	100610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6420	-80	5	-1.23	197300160	30543	42.85	6500	6560	6420	8450	4550	6500	6459.75	4.67	0	-1231	6646	6572	6456	6382	6266	6610	6420	89	1950	500	4550	10	1	17189982	1104	8.73	0.51	12	0.18	735.00	12647.00	11580	20230816	-44.56	4995	20230502	28.53	8370	-23.30	20240215	5250	22.29	20240118	11580	-44.56	20230816	4995	28.53	20230502	0.98	N	065130	500	89 억		803375	N	N	0	N	00	N
49	20240423	090611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6520	20	2	0.31	42879900	6595	9.25	6500	6560	6500	8450	4550	6500	6501.88	4.67	0	3872	6646	6572	6456	6382	6266	6610	6420	89	1950	500	4550	10	1	17189982	1121	8.87	0.52	12	0.04	735.00	12647.00	11580	20230816	-43.70	4995	20230502	30.53	8370	-22.10	20240215	5250	24.19	20240118	11580	-43.70	20230816	4995	30.53	20230502	0.98	N	065130	500	89 억		803375	N	N	0	N	00	N
50	20240422	160609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6500	10	2	0.15	458524490	71172	48.34	6450	6530	6340	8430	4550	6490	6442.42	4.68	0	-77	7050	6770	6590	6310	6130	6680	6220	89	1940	500	4540	10	1	17189982	1117	8.84	0.51	12	0.41	735.00	12647.00	11580	20230816	-43.87	4995	20230502	30.13	8370	-22.34	20240215	5250	23.81	20240118	11580	-43.87	20230816	4995	30.13	20230502	0.97	N	065130	500	89 억		805090	N	N	0	N	00	N
51	20240422	150608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6460	-30	5	-0.46	428179890	66489	45.16	6450	6530	6340	8430	4550	6490	6439.83	4.68	0	-544	7050	6770	6590	6310	6130	6680	6220	89	1940	500	4540	10	1	17189982	1110	8.79	0.51	12	0.39	735.00	12647.00	11580	20230816	-44.21	4995	20230502	29.33	8370	-22.82	20240215	5250	23.05	20240118	11580	-44.21	20230816	4995	29.33	20230502	0.97	N	065130	500	89 억		805090	N	N	0	N	00	N
52	20240422	140608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6520	30	2	0.46	364543420	56680	38.50	6450	6530	6340	8430	4550	6490	6431.57	4.68	0	2452	7050	6770	6590	6310	6130	6680	6220	89	1940	500	4540	10	1	17189982	1121	8.87	0.52	12	0.33	735.00	12647.00	11580	20230816	-43.70	4995	20230502	30.53	8370	-22.10	20240215	5250	24.19	20240118	11580	-43.70	20230816	4995	30.53	20230502	0.97	N	065130	500	89 억		805090	N	N	0	N	00	N
53	20240422	130606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6500	10	2	0.15	317926810	49510	33.63	6450	6520	6340	8430	4550	6490	6421.41	4.68	0	5129	7050	6770	6590	6310	6130	6680	6220	89	1940	500	4540	10	1	17189982	1117	8.84	0.51	12	0.29	735.00	12647.00	11580	20230816	-43.87	4995	20230502	30.13	8370	-22.34	20240215	5250	23.81	20240118	11580	-43.87	20230816	4995	30.13	20230502	0.97	N	065130	500	89 억		805090	N	N	0	N	00	N
54	20240422	120606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6430	-60	5	-0.92	275647860	42989	29.20	6450	6520	6340	8430	4550	6490	6411.98	4.68	0	4847	7050	6770	6590	6310	6130	6680	6220	89	1940	500	4540	10	1	17189982	1105	8.75	0.51	12	0.25	735.00	12647.00	11580	20230816	-44.47	4995	20230502	28.73	8370	-23.18	20240215	5250	22.48	20240118	11580	-44.47	20230816	4995	28.73	20230502	0.97	N	065130	500	89 억		805090	N	N	0	N	00	N
55	20240422	110606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6370	-120	5	-1.85	236907240	36913	25.07	6450	6520	6350	8430	4550	6490	6417.91	4.68	0	5364	7050	6770	6590	6310	6130	6680	6220	89	1940	500	4540	10	1	17189982	1095	8.67	0.50	12	0.21	735.00	12647.00	11580	20230816	-44.99	4995	20230502	27.53	8370	-23.89	20240215	5250	21.33	20240118	11580	-44.99	20230816	4995	27.53	20230502	0.97	N	065130	500	89 억		805090	N	N	0	N	00	N
56	20240422	100607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6400	-90	5	-1.39	203509440	31688	21.52	6450	6520	6350	8430	4550	6490	6422.20	4.68	0	6619	7050	6770	6590	6310	6130	6680	6220	89	1940	500	4540	10	1	17189982	1100	8.71	0.51	12	0.18	735.00	12647.00	11580	20230816	-44.73	4995	20230502	28.13	8370	-23.54	20240215	5250	21.90	20240118	11580	-44.73	20230816	4995	28.13	20230502	0.97	N	065130	500	89 억		805090	N	N	0	N	00	N
57	20240422	090607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6440	-50	5	-0.77	70361740	10948	7.44	6450	6470	6390	8430	4550	6490	6426.68	4.68	0	394	7050	6770	6590	6310	6130	6680	6220	89	1940	500	4540	10	1	17189982	1107	8.76	0.51	12	0.06	735.00	12647.00	11580	20230816	-44.39	4995	20230502	28.93	8370	-23.06	20240215	5250	22.67	20240118	11580	-44.39	20230816	4995	28.93	20230502	0.97	N	065130	500	89 억		805090	N	N	0	N	00	N
58	20240419	160541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6490	-340	5	-4.98	962865830	146947	148.99	6830	6870	6410	8870	4790	6830	6552.47	4.87	0	-26952	6983	6906	6753	6676	6523	6945	6715	89	2040	500	4780	10	1	17189982	1116	8.83	0.51	12	0.85	735.00	12647.00	11580	20230816	-43.96	4995	20230502	29.93	8370	-22.46	20240215	5250	23.62	20240118	11580	-43.96	20230816	4995	29.93	20230502	0.96	N	065130	500	89 억		836319	N	N	0	N	00	N
59	20240419	150546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6510	-320	5	-4.69	915229420	139622	141.56	6830	6870	6410	8870	4790	6830	6555.05	4.87	0	-26368	6983	6906	6753	6676	6523	6945	6715	89	2040	500	4780	10	1	17189982	1119	8.86	0.51	12	0.81	735.00	12647.00	11580	20230816	-43.78	4995	20230502	30.33	8370	-22.22	20240215	5250	24.00	20240118	11580	-43.78	20230816	4995	30.33	20230502	0.96	N	065130	500	89 억		836319	N	N	0	N	00	N
60	20240419	140541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6520	-310	5	-4.54	828879080	126380	128.14	6830	6870	6410	8870	4790	6830	6558.62	4.87	0	-26539	6983	6906	6753	6676	6523	6945	6715	89	2040	500	4780	10	1	17189982	1121	8.87	0.52	12	0.74	735.00	12647.00	11580	20230816	-43.70	4995	20230502	30.53	8370	-22.10	20240215	5250	24.19	20240118	11580	-43.70	20230816	4995	30.53	20230502	0.96	N	065130	500	89 억		836319	N	N	0	N	00	N
61	20240419	130542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6530	-300	5	-4.39	770228210	117393	119.02	6830	6870	6410	8870	4790	6830	6561.10	4.87	0	-23665	6983	6906	6753	6676	6523	6945	6715	89	2040	500	4780	10	1	17189982	1123	8.88	0.52	12	0.68	735.00	12647.00	11580	20230816	-43.61	4995	20230502	30.73	8370	-21.98	20240215	5250	24.38	20240118	11580	-43.61	20230816	4995	30.73	20230502	0.96	N	065130	500	89 억		836319	N	N	0	N	00	N
62	20240419	120539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6470	-360	5	-5.27	736310100	112152	113.71	6830	6870	6410	8870	4790	6830	6565.28	4.87	0	-23369	6983	6906	6753	6676	6523	6945	6715	89	2040	500	4780	10	1	17189982	1112	8.80	0.51	12	0.65	735.00	12647.00	11580	20230816	-44.13	4995	20230502	29.53	8370	-22.70	20240215	5250	23.24	20240118	11580	-44.13	20230816	4995	29.53	20230502	0.96	N	065130	500	89 억		836319	N	N	0	N	00	N
63	20240419	110544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6470	-360	5	-5.27	502014950	75773	76.83	6830	6870	6410	8870	4790	6830	6625.24	4.87	0	-27025	6983	6906	6753	6676	6523	6945	6715	89	2040	500	4780	10	1	17189982	1112	8.80	0.51	12	0.44	735.00	12647.00	11580	20230816	-44.13	4995	20230502	29.53	8370	-22.70	20240215	5250	23.24	20240118	11580	-44.13	20230816	4995	29.53	20230502	0.96	N	065130	500	89 억		836319	N	N	0	N	00	N
64	20240419	100544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6700	-130	5	-1.90	270090050	40354	40.91	6830	6870	6620	8870	4790	6830	6693.01	4.87	0	-19791	6983	6906	6753	6676	6523	6945	6715	89	2040	500	4780	10	1	17189982	1152	9.12	0.53	12	0.23	735.00	12647.00	11580	20230816	-42.14	4995	20230502	34.13	8370	-19.95	20240215	5250	27.62	20240118	11580	-42.14	20230816	4995	34.13	20230502	0.96	N	065130	500	89 억		836319	N	N	0	N	00	N
65	20240419	090539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6790	-40	5	-0.59	60275290	8878	9.00	6830	6870	6710	8870	4790	6830	6789.28	4.87	0	-2658	6983	6906	6753	6676	6523	6945	6715	89	2040	500	4780	10	1	17189982	1167	9.24	0.54	12	0.05	735.00	12647.00	11580	20230816	-41.36	4995	20230502	35.94	8370	-18.88	20240215	5250	29.33	20240118	11580	-41.36	20230816	4995	35.94	20230502	0.96	N	065130	500	89 억		836319	N	N	0	N	00	N
66	20240418	160538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6830	100	2	1.49	636550260	94742	58.45	6700	6830	6600	8740	4720	6730	6718.13	4.83	0	8734	7016	6872	6746	6602	6476	6945	6675	89	2010	500	4710	10	1	17189982	1174	9.29	0.54	12	0.55	735.00	12647.00	11580	20230816	-41.02	4995	20230502	36.74	8370	-18.40	20240215	5250	30.10	20240118	11580	-41.02	20230816	4995	36.74	20230502	0.95	N	065130	500	89 억		830177	N	N	0	N	00	N
67	20240418	150539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6760	30	2	0.45	569079940	84826	52.33	6700	6790	6600	8740	4720	6730	6708.79	4.83	0	10597	7016	6872	6746	6602	6476	6945	6675	89	2010	500	4710	10	1	17189982	1162	9.20	0.53	12	0.49	735.00	12647.00	11580	20230816	-41.62	4995	20230502	35.34	8370	-19.24	20240215	5250	28.76	20240118	11580	-41.62	20230816	4995	35.34	20230502	0.95	N	065130	500	89 억		830177	N	N	0	N	00	N
68	20240418	140543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6750	20	2	0.30	476490610	71075	43.85	6700	6790	6600	8740	4720	6730	6704.05	4.83	0	6483	7016	6872	6746	6602	6476	6945	6675	89	2010	500	4710	10	1	17189982	1160	9.18	0.53	12	0.41	735.00	12647.00	11580	20230816	-41.71	4995	20230502	35.14	8370	-19.35	20240215	5250	28.57	20240118	11580	-41.71	20230816	4995	35.14	20230502	0.95	N	065130	500	89 억		830177	N	N	0	N	00	N
69	20240418	130540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6760	30	2	0.45	416924240	62245	38.40	6700	6790	6600	8740	4720	6730	6698.12	4.83	0	6095	7016	6872	6746	6602	6476	6945	6675	89	2010	500	4710	10	1	17189982	1162	9.20	0.53	12	0.36	735.00	12647.00	11580	20230816	-41.62	4995	20230502	35.34	8370	-19.24	20240215	5250	28.76	20240118	11580	-41.62	20230816	4995	35.34	20230502	0.95	N	065130	500	89 억		830177	N	N	0	N	00	N
70	20240418	120538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6760	30	2	0.45	341557610	51034	31.48	6700	6790	6600	8740	4720	6730	6692.75	4.83	0	4257	7016	6872	6746	6602	6476	6945	6675	89	2010	500	4710	10	1	17189982	1162	9.20	0.53	12	0.30	735.00	12647.00	11580	20230816	-41.62	4995	20230502	35.34	8370	-19.24	20240215	5250	28.76	20240118	11580	-41.62	20230816	4995	35.34	20230502	0.95	N	065130	500	89 억		830177	N	N	0	N	00	N
71	20240418	110540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6700	-30	5	-0.45	303835170	45438	28.03	6700	6790	6600	8740	4720	6730	6686.81	4.83	0	1974	7016	6872	6746	6602	6476	6945	6675	89	2010	500	4710	10	1	17189982	1152	9.12	0.53	12	0.26	735.00	12647.00	11580	20230816	-42.14	4995	20230502	34.13	8370	-19.95	20240215	5250	27.62	20240118	11580	-42.14	20230816	4995	34.13	20230502	0.95	N	065130	500	89 억		830177	N	N	0	N	00	N
72	20240418	100541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6740	10	2	0.15	219276770	32904	20.30	6700	6780	6600	8740	4720	6730	6664.14	4.83	0	2551	7016	6872	6746	6602	6476	6945	6675	89	2010	500	4710	10	1	17189982	1159	9.17	0.53	12	0.19	735.00	12647.00	11580	20230816	-41.80	4995	20230502	34.93	8370	-19.47	20240215	5250	28.38	20240118	11580	-41.80	20230816	4995	34.93	20230502	0.95	N	065130	500	89 억		830177	N	N	0	N	00	N
73	20240418	090539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6660	-70	5	-1.04	36491880	5464	3.37	6700	6770	6640	8740	4720	6730	6678.60	4.83	0	864	7016	6872	6746	6602	6476	6945	6675	89	2010	500	4710	10	1	17189982	1145	9.06	0.53	12	0.03	735.00	12647.00	11580	20230816	-42.49	4995	20230502	33.33	8370	-20.43	20240215	5250	26.86	20240118	11580	-42.49	20230816	4995	33.33	20230502	0.95	N	065130	500	89 억		830177	N	N	0	N	00	N
74	20240417	160534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6730	140	2	2.12	1086612980	159988	141.99	6620	6890	6620	8560	4620	6590	6792.04	4.79	0	8677	6843	6716	6603	6476	6363	6660	6420	89	1970	500	4610	10	1	17189982	1157	9.16	0.53	12	0.93	735.00	12647.00	11580	20230816	-41.88	4995	20230502	34.73	8370	-19.59	20240215	5250	28.19	20240118	11580	-41.88	20230816	4995	34.73	20230502	0.97	N	065130	500	89 억		824213	N	N	0	N	00	N
75	20240417	150543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6720	130	2	1.97	1050934120	154675	137.27	6620	6890	6620	8560	4620	6590	6794.67	4.79	0	8964	6843	6716	6603	6476	6363	6660	6420	89	1970	500	4610	10	1	17189982	1155	9.14	0.53	12	0.90	735.00	12647.00	11580	20230816	-41.97	4995	20230502	34.53	8370	-19.71	20240215	5250	28.00	20240118	11580	-41.97	20230816	4995	34.53	20230502	0.97	N	065130	500	89 억		824213	N	N	0	N	00	N
76	20240417	140539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6840	250	2	3.79	959103780	141096	125.22	6620	6890	6620	8560	4620	6590	6797.75	4.79	0	7180	6843	6716	6603	6476	6363	6660	6420	89	1970	500	4610	10	1	17189982	1176	9.31	0.54	12	0.82	735.00	12647.00	11580	20230816	-40.93	4995	20230502	36.94	8370	-18.28	20240215	5250	30.29	20240118	11580	-40.93	20230816	4995	36.94	20230502	0.97	N	065130	500	89 억		824213	N	N	0	N	00	N
77	20240417	130541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6800	210	2	3.19	808934440	119033	105.64	6620	6890	6620	8560	4620	6590	6796.15	4.79	0	7160	6843	6716	6603	6476	6363	6660	6420	89	1970	500	4610	10	1	17189982	1169	9.25	0.54	12	0.69	735.00	12647.00	11580	20230816	-41.28	4995	20230502	36.14	8370	-18.76	20240215	5250	29.52	20240118	11580	-41.28	20230816	4995	36.14	20230502	0.97	N	065130	500	89 억		824213	N	N	0	N	00	N
78	20240417	120542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6760	170	2	2.58	706633390	103899	92.21	6620	6890	6620	8560	4620	6590	6801.46	4.79	0	2512	6843	6716	6603	6476	6363	6660	6420	89	1970	500	4610	10	1	17189982	1162	9.20	0.53	12	0.60	735.00	12647.00	11580	20230816	-41.62	4995	20230502	35.34	8370	-19.24	20240215	5250	28.76	20240118	11580	-41.62	20230816	4995	35.34	20230502	0.97	N	065130	500	89 억		824213	N	N	0	N	00	N
79	20240417	110543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6780	190	2	2.88	592342720	87088	77.29	6620	6890	6620	8560	4620	6590	6802.02	4.79	0	7504	6843	6716	6603	6476	6363	6660	6420	89	1970	500	4610	10	1	17189982	1165	9.22	0.54	12	0.51	735.00	12647.00	11580	20230816	-41.45	4995	20230502	35.74	8370	-19.00	20240215	5250	29.14	20240118	11580	-41.45	20230816	4995	35.74	20230502	0.97	N	065130	500	89 억		824213	N	N	0	N	00	N
80	20240417	100539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6790	200	2	3.03	398599840	58379	51.81	6620	6890	6620	8560	4620	6590	6828.41	4.79	0	5957	6843	6716	6603	6476	6363	6660	6420	89	1970	500	4610	10	1	17189982	1167	9.24	0.54	12	0.34	735.00	12647.00	11580	20230816	-41.36	4995	20230502	35.94	8370	-18.88	20240215	5250	29.33	20240118	11580	-41.36	20230816	4995	35.94	20230502	0.97	N	065130	500	89 억		824213	N	N	0	N	00	N
81	20240417	090536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6670	80	2	1.21	3391310	511	0.45	6620	6680	6620	8560	4620	6590	6656.17	4.79	0	15	6843	6716	6603	6476	6363	6660	6420	89	1970	500	4610	10	1	17189982	1147	9.07	0.53	12	0.00	735.00	12647.00	11580	20230816	-42.40	4995	20230502	33.53	8370	-20.31	20240215	5250	27.05	20240118	11580	-42.40	20230816	4995	33.53	20230502	0.97	N	065130	500	89 억		824213	N	N	0	N	00	N
82	20240416	160540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6590	-120	5	-1.79	739715080	112512	99.86	6700	6730	6490	8720	4700	6710	6574.37	4.84	0	-9827	6963	6836	6633	6506	6303	6900	6570	89	2010	500	4690	10	1	17189982	1133	8.97	0.52	12	0.65	735.00	12647.00	11580	20230816	-43.09	4995	20230502	31.93	8370	-21.27	20240215	5250	25.52	20240118	11580	-43.09	20230816	4995	31.93	20230502	1.03	N	065130	500	89 억		831181	N	N	0	N	00	N
83	20240416	150537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6540	-170	5	-2.53	648635150	98613	87.52	6700	6730	6490	8720	4700	6710	6577.55	4.84	0	-9021	6963	6836	6633	6506	6303	6900	6570	89	2010	500	4690	10	1	17189982	1124	8.90	0.52	12	0.57	735.00	12647.00	11580	20230816	-43.52	4995	20230502	30.93	8370	-21.86	20240215	5250	24.57	20240118	11580	-43.52	20230816	4995	30.93	20230502	1.03	N	065130	500	89 억		831181	N	N	0	N	00	N
84	20240416	140537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6550	-160	5	-2.38	615014430	93483	82.97	6700	6730	6490	8720	4700	6710	6578.85	4.84	0	-7177	6963	6836	6633	6506	6303	6900	6570	89	2010	500	4690	10	1	17189982	1126	8.91	0.52	12	0.54	735.00	12647.00	11580	20230816	-43.44	4995	20230502	31.13	8370	-21.74	20240215	5250	24.76	20240118	11580	-43.44	20230816	4995	31.13	20230502	1.03	N	065130	500	89 억		831181	N	N	0	N	00	N
85	20240416	130538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6610	-100	5	-1.49	589292700	89570	79.50	6700	6730	6490	8720	4700	6710	6579.09	4.84	0	-6582	6963	6836	6633	6506	6303	6900	6570	89	2010	500	4690	10	1	17189982	1136	8.99	0.52	12	0.52	735.00	12647.00	11580	20230816	-42.92	4995	20230502	32.33	8370	-21.03	20240215	5250	25.90	20240118	11580	-42.92	20230816	4995	32.33	20230502	1.03	N	065130	500	89 억		831181	N	N	0	N	00	N
86	20240416	120541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6630	-80	5	-1.19	511663960	77840	69.09	6700	6730	6490	8720	4700	6710	6573.23	4.84	0	-12748	6963	6836	6633	6506	6303	6900	6570	89	2010	500	4690	10	1	17189982	1140	9.02	0.52	12	0.45	735.00	12647.00	11580	20230816	-42.75	4995	20230502	32.73	8370	-20.79	20240215	5250	26.29	20240118	11580	-42.75	20230816	4995	32.73	20230502	1.03	N	065130	500	89 억		831181	N	N	0	N	00	N
87	20240416	110538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6510	-200	5	-2.98	407522610	61927	54.96	6700	6730	6490	8720	4700	6710	6580.64	4.84	0	-19828	6963	6836	6633	6506	6303	6900	6570	89	2010	500	4690	10	1	17189982	1119	8.86	0.51	12	0.36	735.00	12647.00	11580	20230816	-43.78	4995	20230502	30.33	8370	-22.22	20240215	5250	24.00	20240118	11580	-43.78	20230816	4995	30.33	20230502	1.03	N	065130	500	89 억		831181	N	N	0	N	00	N
88	20240416	100531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6560	-150	5	-2.24	269595580	40763	36.18	6700	6730	6530	8720	4700	6710	6613.67	4.84	0	-13363	6963	6836	6633	6506	6303	6900	6570	89	2010	500	4690	10	1	17189982	1128	8.93	0.52	12	0.24	735.00	12647.00	11580	20230816	-43.35	4995	20230502	31.33	8370	-21.62	20240215	5250	24.95	20240118	11580	-43.35	20230816	4995	31.33	20230502	1.03	N	065130	500	89 억		831181	N	N	0	N	00	N
89	20240416	090532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6730	20	2	0.30	40701420	6101	5.41	6700	6730	6570	8720	4700	6710	6671.10	4.84	0	-654	6963	6836	6633	6506	6303	6900	6570	89	2010	500	4690	10	1	17189982	1157	9.16	0.53	12	0.04	735.00	12647.00	11580	20230816	-41.88	4995	20230502	34.73	8370	-19.59	20240215	5250	28.19	20240118	11580	-41.88	20230816	4995	34.73	20230502	1.03	N	065130	500	89 억		831181	N	N	0	N	00	N
90	20240415	160530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6710	50	2	0.75	738084790	112102	116.20	6520	6760	6430	8650	4670	6660	6583.89	4.69	0	27306	7053	6856	6703	6506	6353	6955	6605	89	1990	500	4660	10	1	17189982	1153	9.13	0.53	12	0.65	735.00	12647.00	11580	20230816	-42.06	4995	20230502	34.33	8370	-19.83	20240215	5250	27.81	20240118	11580	-42.06	20230816	4995	34.33	20230502	1.04	N	065130	500	89 억		806546	N	N	0	N	00	N
91	20240415	150534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6750	90	2	1.35	698229200	106175	110.05	6520	6760	6430	8650	4670	6660	6576.06	4.69	0	27945	7053	6856	6703	6506	6353	6955	6605	89	1990	500	4660	10	1	17189982	1160	9.18	0.53	12	0.62	735.00	12647.00	11580	20230816	-41.71	4995	20230502	35.14	8370	-19.35	20240215	5250	28.57	20240118	11580	-41.71	20230816	4995	35.14	20230502	1.04	N	065130	500	89 억		806546	N	N	0	N	00	N
92	20240415	140529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6670	10	2	0.15	556718660	85053	88.16	6520	6700	6430	8650	4670	6660	6545.30	4.69	0	25713	7053	6856	6703	6506	6353	6955	6605	89	1990	500	4660	10	1	17189982	1147	9.07	0.53	12	0.49	735.00	12647.00	11580	20230816	-42.40	4995	20230502	33.53	8370	-20.31	20240215	5250	27.05	20240118	11580	-42.40	20230816	4995	33.53	20230502	1.04	N	065130	500	89 억		806546	N	N	0	N	00	N
93	20240415	130524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6670	10	2	0.15	490501050	75113	77.86	6520	6690	6430	8650	4670	6660	6529.85	4.69	0	20398	7053	6856	6703	6506	6353	6955	6605	89	1990	500	4660	10	1	17189982	1147	9.07	0.53	12	0.44	735.00	12647.00	11580	20230816	-42.40	4995	20230502	33.53	8370	-20.31	20240215	5250	27.05	20240118	11580	-42.40	20230816	4995	33.53	20230502	1.04	N	065130	500	89 억		806546	N	N	0	N	00	N
94	20240415	120532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6600	-60	5	-0.90	447029990	68566	71.07	6520	6660	6430	8650	4670	6660	6519.32	4.69	0	17805	7053	6856	6703	6506	6353	6955	6605	89	1990	500	4660	10	1	17189982	1135	8.98	0.52	12	0.40	735.00	12647.00	11580	20230816	-43.01	4995	20230502	32.13	8370	-21.15	20240215	5250	25.71	20240118	11580	-43.01	20230816	4995	32.13	20230502	1.04	N	065130	500	89 억		806546	N	N	0	N	00	N
95	20240415	110532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6510	-150	5	-2.25	391170170	60102	62.30	6520	6620	6430	8650	4670	6660	6507.97	4.69	0	17258	7053	6856	6703	6506	6353	6955	6605	89	1990	500	4660	10	1	17189982	1119	8.86	0.51	12	0.35	735.00	12647.00	11580	20230816	-43.78	4995	20230502	30.33	8370	-22.22	20240215	5250	24.00	20240118	11580	-43.78	20230816	4995	30.33	20230502	1.04	N	065130	500	89 억		806546	N	N	0	N	00	N
96	20240415	100530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6580	-80	5	-1.20	336323150	51691	53.58	6520	6620	6430	8650	4670	6660	6505.86	4.69	0	20338	7053	6856	6703	6506	6353	6955	6605	89	1990	500	4660	10	1	17189982	1131	8.95	0.52	12	0.30	735.00	12647.00	11580	20230816	-43.18	4995	20230502	31.73	8370	-21.39	20240215	5250	25.33	20240118	11580	-43.18	20230816	4995	31.73	20230502	1.04	N	065130	500	89 억		806546	N	N	0	N	00	N
97	20240415	090533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6450	-210	5	-3.15	69118000	10654	11.04	6520	6540	6430	8650	4670	6660	6484.43	4.69	0	830	7053	6856	6703	6506	6353	6955	6605	89	1990	500	4660	10	1	17189982	1109	8.78	0.51	12	0.06	735.00	12647.00	11580	20230816	-44.30	4995	20230502	29.13	8370	-22.94	20240215	5250	22.86	20240118	11580	-44.30	20230816	4995	29.13	20230502	1.04	N	065130	500	89 억		806546	N	N	0	N	00	N
98	20240412	160529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6660	10	2	0.15	646576200	96181	110.27	6650	6900	6550	8640	4660	6650	6722.62	4.72	0	-1095	6876	6762	6576	6462	6276	6820	6520	89	1990	500	4650	10	1	17189982	1145	9.06	0.53	12	0.56	735.00	12647.00	11580	20230816	-42.49	4995	20230502	33.33	8370	-20.43	20240215	5250	26.86	20240118	11580	-42.49	20230816	4995	33.33	20230502	1.01	N	065130	500	89 억		812219	N	N	0	N	00	N
99	20240412	150531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6660	10	2	0.15	602388330	89545	102.66	6650	6900	6550	8640	4660	6650	6727.36	4.72	0	-1531	6876	6762	6576	6462	6276	6820	6520	89	1990	500	4650	10	1	17189982	1145	9.06	0.53	12	0.52	735.00	12647.00	11580	20230816	-42.49	4995	20230502	33.33	8370	-20.43	20240215	5250	26.86	20240118	11580	-42.49	20230816	4995	33.33	20230502	1.01	N	065130	500	89 억		812219	N	N	0	N	00	N
100	20240412	140529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6720	70	2	1.05	556859360	82728	94.84	6650	6900	6550	8640	4660	6650	6731.37	4.72	0	-1244	6876	6762	6576	6462	6276	6820	6520	89	1990	500	4650	10	1	17189982	1155	9.14	0.53	12	0.48	735.00	12647.00	11580	20230816	-41.97	4995	20230502	34.53	8370	-19.71	20240215	5250	28.00	20240118	11580	-41.97	20230816	4995	34.53	20230502	1.01	N	065130	500	89 억		812219	N	N	0	N	00	N
101	20240412	130525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6750	100	2	1.50	499263740	74147	85.00	6650	6900	6550	8640	4660	6650	6733.62	4.72	0	157	6876	6762	6576	6462	6276	6820	6520	89	1990	500	4650	10	1	17189982	1160	9.18	0.53	12	0.43	735.00	12647.00	11580	20230816	-41.71	4995	20230502	35.14	8370	-19.35	20240215	5250	28.57	20240118	11580	-41.71	20230816	4995	35.14	20230502	1.01	N	065130	500	89 억		812219	N	N	0	N	00	N
102	20240412	120530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6800	150	2	2.26	416491140	61904	70.97	6650	6900	6550	8640	4660	6650	6728.23	4.72	0	1837	6876	6762	6576	6462	6276	6820	6520	89	1990	500	4650	10	1	17189982	1169	9.25	0.54	12	0.36	735.00	12647.00	11580	20230816	-41.28	4995	20230502	36.14	8370	-18.76	20240215	5250	29.52	20240118	11580	-41.28	20230816	4995	36.14	20230502	1.01	N	065130	500	89 억		812219	N	N	0	N	00	N
103	20240412	110525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6750	100	2	1.50	344643410	51349	58.87	6650	6900	6550	8640	4660	6650	6711.99	4.72	0	3529	6876	6762	6576	6462	6276	6820	6520	89	1990	500	4650	10	1	17189982	1160	9.18	0.53	12	0.30	735.00	12647.00	11580	20230816	-41.71	4995	20230502	35.14	8370	-19.35	20240215	5250	28.57	20240118	11580	-41.71	20230816	4995	35.14	20230502	1.01	N	065130	500	89 억		812219	N	N	0	N	00	N
104	20240412	100527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6750	100	2	1.50	205215390	30785	35.29	6650	6790	6550	8640	4660	6650	6666.17	4.72	0	5482	6876	6762	6576	6462	6276	6820	6520	89	1990	500	4650	10	1	17189982	1160	9.18	0.53	12	0.18	735.00	12647.00	11580	20230816	-41.71	4995	20230502	35.14	8370	-19.35	20240215	5250	28.57	20240118	11580	-41.71	20230816	4995	35.14	20230502	1.01	N	065130	500	89 억		812219	N	N	0	N	00	N
105	20240412	090527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6650	0	3	0.00	51297320	7703	8.83	6650	6710	6610	8640	4660	6650	6659.60	4.72	0	-317	6876	6762	6576	6462	6276	6820	6520	89	1990	500	4650	10	1	17189982	1143	9.05	0.53	12	0.04	735.00	12647.00	11580	20230816	-42.57	4995	20230502	33.13	8370	-20.55	20240215	5250	26.67	20240118	11580	-42.57	20230816	4995	33.13	20230502	1.01	N	065130	500	89 억		812219	N	N	0	N	00	N
106	20240411	160522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6650	60	2	0.91	567292840	86374	61.49	6500	6690	6390	8560	4620	6590	6567.86	4.71	0	2269	7076	6832	6696	6452	6316	6765	6385	89	1970	500	4610	10	1	17189982	1143	9.05	0.53	12	0.50	735.00	12647.00	11580	20230816	-42.57	4995	20230502	33.13	8370	-20.55	20240215	5250	26.67	20240118	11580	-42.57	20230816	4995	33.13	20230502	1.10	N	065130	500	89 억		810159	N	N	0	N	00	N
107	20240411	150530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6610	20	2	0.30	523563550	79764	56.78	6500	6690	6390	8560	4620	6590	6563.90	4.71	0	2961	7076	6832	6696	6452	6316	6765	6385	89	1970	500	4610	10	1	17189982	1136	8.99	0.52	12	0.46	735.00	12647.00	11580	20230816	-42.92	4995	20230502	32.33	8370	-21.03	20240215	5250	25.90	20240118	11580	-42.92	20230816	4995	32.33	20230502	1.10	N	065130	500	89 억		810159	N	N	0	N	00	N
108	20240411	140526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6690	100	2	1.52	424248210	64819	46.14	6500	6690	6390	8560	4620	6590	6545.11	4.71	0	5561	7076	6832	6696	6452	6316	6765	6385	89	1970	500	4610	10	1	17189982	1150	9.10	0.53	12	0.38	735.00	12647.00	11580	20230816	-42.23	4995	20230502	33.93	8370	-20.07	20240215	5250	27.43	20240118	11580	-42.23	20230816	4995	33.93	20230502	1.10	N	065130	500	89 억		810159	N	N	0	N	00	N
109	20240411	130519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6640	50	2	0.76	394248880	60324	42.94	6500	6670	6390	8560	4620	6590	6535.50	4.71	0	5582	7076	6832	6696	6452	6316	6765	6385	89	1970	500	4610	10	1	17189982	1141	9.03	0.53	12	0.35	735.00	12647.00	11580	20230816	-42.66	4995	20230502	32.93	8370	-20.67	20240215	5250	26.48	20240118	11580	-42.66	20230816	4995	32.93	20230502	1.10	N	065130	500	89 억		810159	N	N	0	N	00	N
110	20240411	120527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6660	70	2	1.06	372361600	57032	40.60	6500	6660	6390	8560	4620	6590	6528.97	4.71	0	5084	7076	6832	6696	6452	6316	6765	6385	89	1970	500	4610	10	1	17189982	1145	9.06	0.53	12	0.33	735.00	12647.00	11580	20230816	-42.49	4995	20230502	33.33	8370	-20.43	20240215	5250	26.86	20240118	11580	-42.49	20230816	4995	33.33	20230502	1.10	N	065130	500	89 억		810159	N	N	0	N	00	N
111	20240411	110522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6610	20	2	0.30	289133170	44488	31.67	6500	6640	6390	8560	4620	6590	6499.08	4.71	0	5476	7076	6832	6696	6452	6316	6765	6385	89	1970	500	4610	10	1	17189982	1136	8.99	0.52	12	0.26	735.00	12647.00	11580	20230816	-42.92	4995	20230502	32.33	8370	-21.03	20240215	5250	25.90	20240118	11580	-42.92	20230816	4995	32.33	20230502	1.10	N	065130	500	89 억		810159	N	N	0	N	00	N
112	20240411	100528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6550	-40	5	-0.61	239415900	36932	26.29	6500	6600	6390	8560	4620	6590	6482.55	4.71	0	3017	7076	6832	6696	6452	6316	6765	6385	89	1970	500	4610	10	1	17189982	1126	8.91	0.52	12	0.21	735.00	12647.00	11580	20230816	-43.44	4995	20230502	31.13	8370	-21.74	20240215	5250	24.76	20240118	11580	-43.44	20230816	4995	31.13	20230502	1.10	N	065130	500	89 억		810159	N	N	0	N	00	N
113	20240411	090524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6570	-20	5	-0.30	55899050	8576	6.11	6500	6580	6500	8560	4620	6590	6517.89	4.71	0	2947	7076	6832	6696	6452	6316	6765	6385	89	1970	500	4610	10	1	17189982	1129	8.94	0.52	12	0.05	735.00	12647.00	11580	20230816	-43.26	4995	20230502	31.53	8370	-21.51	20240215	5250	25.14	20240118	11580	-43.26	20230816	4995	31.53	20230502	1.10	N	065130	500	89 억		810159	N	N	0	N	00	N
114	20240409	160516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6590	-150	5	-2.23	939120920	140166	46.35	6750	6940	6560	8760	4720	6740	6700.11	4.65	0	11724	7380	7060	6870	6550	6360	6965	6455	89	2020	500	4710	10	1	17189982	1133	8.97	0.52	12	0.82	735.00	12647.00	11580	20230816	-43.09	4995	20230502	31.93	8370	-21.27	20240215	5250	25.52	20240118	11580	-43.09	20230816	4995	31.93	20230502	1.10	N	065130	500	89 억		799055	N	N	0	N	00	N
115	20240409	150519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6620	-120	5	-1.78	890276610	132779	43.90	6750	6940	6560	8760	4720	6740	6704.95	4.65	0	11225	7380	7060	6870	6550	6360	6965	6455	89	2020	500	4710	10	1	17189982	1138	9.01	0.52	12	0.77	735.00	12647.00	11580	20230816	-42.83	4995	20230502	32.53	8370	-20.91	20240215	5250	26.10	20240118	11580	-42.83	20230816	4995	32.53	20230502	1.10	N	065130	500	89 억		799055	N	N	0	N	00	N
116	20240409	140522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6610	-130	5	-1.93	746761340	111020	36.71	6750	6940	6570	8760	4720	6740	6726.37	4.65	0	3825	7380	7060	6870	6550	6360	6965	6455	89	2020	500	4710	10	1	17189982	1136	8.99	0.52	12	0.65	735.00	12647.00	11580	20230816	-42.92	4995	20230502	32.33	8370	-21.03	20240215	5250	25.90	20240118	11580	-42.92	20230816	4995	32.33	20230502	1.10	N	065130	500	89 억		799055	N	N	0	N	00	N
117	20240409	130517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6650	-90	5	-1.34	693663860	103034	34.07	6750	6940	6570	8760	4720	6740	6732.38	4.65	0	3514	7380	7060	6870	6550	6360	6965	6455	89	2020	500	4710	10	1	17189982	1143	9.05	0.53	12	0.60	735.00	12647.00	11580	20230816	-42.57	4995	20230502	33.13	8370	-20.55	20240215	5250	26.67	20240118	11580	-42.57	20230816	4995	33.13	20230502	1.10	N	065130	500	89 억		799055	N	N	0	N	00	N
118	20240409	120521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6700	-40	5	-0.59	656584910	97477	32.23	6750	6940	6570	8760	4720	6740	6735.79	4.65	0	4635	7380	7060	6870	6550	6360	6965	6455	89	2020	500	4710	10	1	17189982	1152	9.12	0.53	12	0.57	735.00	12647.00	11580	20230816	-42.14	4995	20230502	34.13	8370	-19.95	20240215	5250	27.62	20240118	11580	-42.14	20230816	4995	34.13	20230502	1.10	N	065130	500	89 억		799055	N	N	0	N	00	N
119	20240409	110518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6570	-170	5	-2.52	585566980	86789	28.70	6750	6940	6570	8760	4720	6740	6747.02	4.65	0	1233	7380	7060	6870	6550	6360	6965	6455	89	2020	500	4710	10	1	17189982	1129	8.94	0.52	12	0.50	735.00	12647.00	11580	20230816	-43.26	4995	20230502	31.53	8370	-21.51	20240215	5250	25.14	20240118	11580	-43.26	20230816	4995	31.53	20230502	1.10	N	065130	500	89 억		799055	N	N	0	N	00	N
120	20240409	100516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6720	-20	5	-0.30	378597290	55767	18.44	6750	6940	6640	8760	4720	6740	6788.91	4.65	0	541	7380	7060	6870	6550	6360	6965	6455	89	2020	500	4710	10	1	17189982	1155	9.14	0.53	12	0.32	735.00	12647.00	11580	20230816	-41.97	4995	20230502	34.53	8370	-19.71	20240215	5250	28.00	20240118	11580	-41.97	20230816	4995	34.53	20230502	1.10	N	065130	500	89 억		799055	N	N	0	N	00	N
121	20240409	090525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6770	30	2	0.45	71839120	10664	3.53	6750	6790	6730	8760	4720	6740	6736.60	4.65	0	654	7380	7060	6870	6550	6360	6965	6455	89	2020	500	4710	10	1	17189982	1164	9.21	0.54	12	0.06	735.00	12647.00	11580	20230816	-41.54	4995	20230502	35.54	8370	-19.12	20240215	5250	28.95	20240118	11580	-41.54	20230816	4995	35.54	20230502	1.10	N	065130	500	89 억		799055	N	N	0	N	00	N
122	20240408	160512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6740	-210	5	-3.02	2008211590	292754	37.88	7010	7190	6680	9030	4870	6950	6858.91	4.75	0	-14642	7556	7252	7086	6782	6616	7170	6700	89	2080	500	4860	10	1	17189982	1159	9.17	0.53	12	1.70	735.00	12647.00	11580	20230816	-41.80	4995	20230502	34.93	8370	-19.47	20240215	5250	28.38	20240118	11580	-41.80	20230816	4995	34.93	20230502	1.07	N	065130	500	89 억		816316	N	N	0	N	00	N
123	20240408	150519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6800	-150	5	-2.16	1844087870	268504	34.74	7010	7190	6680	9030	4870	6950	6867.18	4.75	0	-17845	7556	7252	7086	6782	6616	7170	6700	89	2080	500	4860	10	1	17189982	1169	9.25	0.54	12	1.56	735.00	12647.00	11580	20230816	-41.28	4995	20230502	36.14	8370	-18.76	20240215	5250	29.52	20240118	11580	-41.28	20230816	4995	36.14	20230502	1.07	N	065130	500	89 억		816316	N	N	0	N	00	N
124	20240408	140520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6800	-150	5	-2.16	1645136850	239242	30.96	7010	7190	6680	9030	4870	6950	6875.62	4.75	0	-20846	7556	7252	7086	6782	6616	7170	6700	89	2080	500	4860	10	1	17189982	1169	9.25	0.54	12	1.39	735.00	12647.00	11580	20230816	-41.28	4995	20230502	36.14	8370	-18.76	20240215	5250	29.52	20240118	11580	-41.28	20230816	4995	36.14	20230502	1.07	N	065130	500	89 억		816316	N	N	0	N	00	N
125	20240408	130517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6750	-200	5	-2.88	1486519560	215667	27.91	7010	7190	6710	9030	4870	6950	6891.94	4.75	0	-24589	7556	7252	7086	6782	6616	7170	6700	89	2080	500	4860	10	1	17189982	1160	9.18	0.53	12	1.25	735.00	12647.00	11580	20230816	-41.71	4995	20230502	35.14	8370	-19.35	20240215	5250	28.57	20240118	11580	-41.71	20230816	4995	35.14	20230502	1.07	N	065130	500	89 억		816316	N	N	0	N	00	N
126	20240408	120519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6720	-230	5	-3.31	1384139560	200446	25.94	7010	7190	6710	9030	4870	6950	6904.69	4.75	0	-29259	7556	7252	7086	6782	6616	7170	6700	89	2080	500	4860	10	1	17189982	1155	9.14	0.53	12	1.17	735.00	12647.00	11580	20230816	-41.97	4995	20230502	34.53	8370	-19.71	20240215	5250	28.00	20240118	11580	-41.97	20230816	4995	34.53	20230502	1.07	N	065130	500	89 억		816316	N	N	0	N	00	N
127	20240408	110520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6780	-170	5	-2.45	1179058470	170115	22.01	7010	7190	6750	9030	4870	6950	6930.64	4.75	0	-25154	7556	7252	7086	6782	6616	7170	6700	89	2080	500	4860	10	1	17189982	1165	9.22	0.54	12	0.99	735.00	12647.00	11580	20230816	-41.45	4995	20230502	35.74	8370	-19.00	20240215	5250	29.14	20240118	11580	-41.45	20230816	4995	35.74	20230502	1.07	N	065130	500	89 억		816316	N	N	0	N	00	N
128	20240408	100514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6800	-150	5	-2.16	980927530	140946	18.24	7010	7190	6800	9030	4870	6950	6959.78	4.75	0	-26717	7556	7252	7086	6782	6616	7170	6700	89	2080	500	4860	10	1	17189982	1169	9.25	0.54	12	0.82	735.00	12647.00	11580	20230816	-41.28	4995	20230502	36.14	8370	-18.76	20240215	5250	29.52	20240118	11580	-41.28	20230816	4995	36.14	20230502	1.07	N	065130	500	89 억		816316	N	N	0	N	00	N
129	20240408	090519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6870	-80	5	-1.15	327970270	46752	6.05	7010	7190	6870	9030	4870	6950	7019.07	4.75	0	-12377	7556	7252	7086	6782	6616	7170	6700	89	2080	500	4860	10	1	17189982	1181	9.35	0.54	12	0.27	735.00	12647.00	11580	20230816	-40.67	4995	20230502	37.54	8370	-17.92	20240215	5250	30.86	20240118	11580	-40.67	20230816	4995	37.54	20230502	1.07	N	065130	500	89 억		816316	N	N	0	N	00	N
130	20240405	160519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6950	10	2	0.14	5457704290	766470	98.33	7080	7390	6920	9020	4860	6940	7120.76	5.01	0	-52432	7500	7220	6970	6690	6440	7095	6565	89	2080	500	4850	10	1	17189982	1195	9.46	0.55	12	4.46	735.00	12647.00	11580	20230816	-39.98	4995	20230502	39.14	8370	-16.97	20240215	5250	32.38	20240118	11580	-39.98	20230816	4995	39.14	20230502	1.14	N	065130	500	89 억		861832	N	N	0	N	00	N
131	20240405	150515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6920	-20	5	-0.29	5343518130	750055	96.22	7080	7390	6920	9020	4860	6940	7124.17	5.01	0	-51119	7500	7220	6970	6690	6440	7095	6565	89	2080	500	4850	10	1	17189982	1190	9.41	0.55	12	4.36	735.00	12647.00	11580	20230816	-40.24	4995	20230502	38.54	8370	-17.32	20240215	5250	31.81	20240118	11580	-40.24	20230816	4995	38.54	20230502	1.14	N	065130	500	89 억		861832	N	N	0	N	00	N
132	20240405	140513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7100	160	2	2.31	4819549610	675356	86.64	7080	7390	6920	9020	4860	6940	7136.31	5.01	0	-54240	7500	7220	6970	6690	6440	7095	6565	89	2080	500	4850	10	1	17189982	1220	9.66	0.56	12	3.93	735.00	12647.00	11580	20230816	-38.69	4995	20230502	42.14	8370	-15.17	20240215	5250	35.24	20240118	11580	-38.69	20230816	4995	42.14	20230502	1.14	N	065130	500	89 억		861832	N	N	0	N	00	N
133	20240405	130514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7220	280	2	4.03	4342091260	608935	78.12	7080	7390	6920	9020	4860	6940	7130.63	5.01	0	-42155	7500	7220	6970	6690	6440	7095	6565	89	2080	500	4850	10	1	17189982	1241	9.82	0.57	12	3.54	735.00	12647.00	11580	20230816	-37.65	4995	20230502	44.54	8370	-13.74	20240215	5250	37.52	20240118	11580	-37.65	20230816	4995	44.54	20230502	1.14	N	065130	500	89 억		861832	N	N	0	N	00	N
134	20240405	120515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7200	260	2	3.75	3906862730	547941	70.29	7080	7390	6920	9020	4860	6940	7130.08	5.01	0	-35307	7500	7220	6970	6690	6440	7095	6565	89	2080	500	4850	10	1	17189982	1238	9.80	0.57	12	3.19	735.00	12647.00	11580	20230816	-37.82	4995	20230502	44.14	8370	-13.98	20240215	5250	37.14	20240118	11580	-37.82	20230816	4995	44.14	20230502	1.14	N	065130	500	89 억		861832	N	N	0	N	00	N
135	20240405	110518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7170	230	2	3.31	2257439670	320452	41.11	7080	7190	6920	9020	4860	6940	7044.55	5.01	0	-44708	7500	7220	6970	6690	6440	7095	6565	89	2080	500	4850	10	1	17189982	1233	9.76	0.57	12	1.86	735.00	12647.00	11580	20230816	-38.08	4995	20230502	43.54	8370	-14.34	20240215	5250	36.57	20240118	11580	-38.08	20230816	4995	43.54	20230502	1.14	N	065130	500	89 억		861832	N	N	0	N	00	N
136	20240405	100437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6950	10	2	0.14	1758256380	249882	32.06	7080	7190	6920	9020	4860	6940	7036.35	5.01	0	-45851	7500	7220	6970	6690	6440	7095	6565	89	2080	500	4850	10	1	17189982	1195	9.46	0.55	12	1.45	735.00	12647.00	11580	20230816	-39.98	4995	20230502	39.14	8370	-16.97	20240215	5250	32.38	20240118	11580	-39.98	20230816	4995	39.14	20230502	1.14	N	065130	500	89 억		861832	N	N	0	N	00	N
137	20240405	090510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7070	130	2	1.87	617353450	87450	11.22	7080	7190	6990	9020	4860	6940	7059.50	5.01	0	-27214	7500	7220	6970	6690	6440	7095	6565	89	2080	500	4850	10	1	17189982	1215	9.62	0.56	12	0.51	735.00	12647.00	11580	20230816	-38.95	4995	20230502	41.54	8370	-15.53	20240215	5250	34.67	20240118	11580	-38.95	20230816	4995	41.54	20230502	1.14	N	065130	500	89 억		861832	N	N	0	N	00	N
138	20240404	160510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6940	160	2	2.36	4320479140	617149	59.87	7020	7250	6720	8810	4750	6780	7000.78	5.18	0	-43834	7713	7246	6723	6256	5733	7480	6490	89	2030	500	4740	10	1	17189982	1193	9.44	0.55	12	3.59	735.00	12647.00	11580	20230816	-40.07	4995	20230502	38.94	8370	-17.08	20240215	5250	32.19	20240118	11580	-40.07	20230816	4995	38.94	20230502	1.16	N	065130	500	89 억		890382	N	N	0	N	00	N
139	20240404	150509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6950	170	2	2.51	4115745960	587561	57.00	7020	7250	6720	8810	4750	6780	7004.80	5.18	0	-57825	7713	7246	6723	6256	5733	7480	6490	89	2030	500	4740	10	1	17189982	1195	9.46	0.55	12	3.42	735.00	12647.00	11580	20230816	-39.98	4995	20230502	39.14	8370	-16.97	20240215	5250	32.38	20240118	11580	-39.98	20230816	4995	39.14	20230502	1.16	N	065130	500	89 억		890382	N	N	0	N	00	N
140	20240404	140509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6910	130	2	1.92	3885697190	554441	53.79	7020	7250	6720	8810	4750	6780	7008.32	5.18	0	-55990	7713	7246	6723	6256	5733	7480	6490	89	2030	500	4740	10	1	17189982	1188	9.40	0.55	12	3.23	735.00	12647.00	11580	20230816	-40.33	4995	20230502	38.34	8370	-17.44	20240215	5250	31.62	20240118	11580	-40.33	20230816	4995	38.34	20230502	1.16	N	065130	500	89 억		890382	N	N	0	N	00	N
141	20240404	130505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6920	140	2	2.06	3542523710	505006	48.99	7020	7250	6720	8810	4750	6780	7014.82	5.18	0	-43653	7713	7246	6723	6256	5733	7480	6490	89	2030	500	4740	10	1	17189982	1190	9.41	0.55	12	2.94	735.00	12647.00	11580	20230816	-40.24	4995	20230502	38.54	8370	-17.32	20240215	5250	31.81	20240118	11580	-40.24	20230816	4995	38.54	20230502	1.16	N	065130	500	89 억		890382	N	N	0	N	00	N
142	20240404	120507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6990	210	2	3.10	3308617490	471267	45.72	7020	7250	6720	8810	4750	6780	7020.69	5.18	0	-44865	7713	7246	6723	6256	5733	7480	6490	89	2030	500	4740	10	1	17189982	1202	9.51	0.55	12	2.74	735.00	12647.00	11580	20230816	-39.64	4995	20230502	39.94	8370	-16.49	20240215	5250	33.14	20240118	11580	-39.64	20230816	4995	39.94	20230502	1.16	N	065130	500	89 억		890382	N	N	0	N	00	N
143	20240404	110508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6950	170	2	2.51	3053255310	434764	42.18	7020	7250	6720	8810	4750	6780	7022.79	5.18	0	-45147	7713	7246	6723	6256	5733	7480	6490	89	2030	500	4740	10	1	17189982	1195	9.46	0.55	12	2.53	735.00	12647.00	11580	20230816	-39.98	4995	20230502	39.14	8370	-16.97	20240215	5250	32.38	20240118	11580	-39.98	20230816	4995	39.14	20230502	1.16	N	065130	500	89 억		890382	N	N	0	N	00	N
144	20240404	100509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6950	170	2	2.51	2509239250	357330	34.67	7020	7250	6720	8810	4750	6780	7022.19	5.18	0	-34648	7713	7246	6723	6256	5733	7480	6490	89	2030	500	4740	10	1	17189982	1195	9.46	0.55	12	2.08	735.00	12647.00	11580	20230816	-39.98	4995	20230502	39.14	8370	-16.97	20240215	5250	32.38	20240118	11580	-39.98	20230816	4995	39.14	20230502	1.16	N	065130	500	89 억		890382	N	N	0	N	00	N
145	20240404	090508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6770	-10	5	-0.15	344786370	49975	4.85	7020	7020	6760	8810	4750	6780	6899.18	5.18	0	-18042	7713	7246	6723	6256	5733	7480	6490	89	2030	500	4740	10	1	17189982	1164	9.21	0.54	12	0.29	735.00	12647.00	11580	20230816	-41.54	4995	20230502	35.54	8370	-19.12	20240215	5250	28.95	20240118	11580	-41.54	20230816	4995	35.54	20230502	1.16	N	065130	500	89 억		890382	N	N	0	N	00	N
146	20240403	160508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6780	400	2	6.27	6950426720	1019328	717.34	6280	7190	6200	8290	4470	6380	6818.95	5.14	0	1516	6646	6512	6406	6272	6166	6460	6220	89	1910	500	4460	10	1	17189982	1165	9.22	0.54	12	5.93	735.00	12647.00	11580	20230816	-41.45	4995	20230502	35.74	8370	-19.00	20240215	5250	29.14	20240118	11580	-41.45	20230816	4995	35.74	20230502	1.25	N	065130	500	89 억		883279	N	N	0	N	00	N
147	20240403	150506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6800	420	2	6.58	6776731760	993737	699.33	6280	7190	6200	8290	4470	6380	6819.58	5.14	0	3591	6646	6512	6406	6272	6166	6460	6220	89	1910	500	4460	10	1	17189982	1169	9.25	0.54	12	5.78	735.00	12647.00	11580	20230816	-41.28	4995	20230502	36.14	8370	-18.76	20240215	5250	29.52	20240118	11580	-41.28	20230816	4995	36.14	20230502	1.25	N	065130	500	89 억		883279	N	N	0	N	00	N
148	20240403	140502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6840	460	2	7.21	6307342340	925060	651.00	6280	7190	6200	8290	4470	6380	6818.45	5.14	0	12477	6646	6512	6406	6272	6166	6460	6220	89	1910	500	4460	10	1	17189982	1176	9.31	0.54	12	5.38	735.00	12647.00	11580	20230816	-40.93	4995	20230502	36.94	8370	-18.28	20240215	5250	30.29	20240118	11580	-40.93	20230816	4995	36.94	20230502	1.25	N	065130	500	89 억		883279	N	N	0	N	00	N
149	20240403	130504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6840	460	2	7.21	5844578800	856903	603.04	6280	7190	6200	8290	4470	6380	6820.74	5.14	0	11530	6646	6512	6406	6272	6166	6460	6220	89	1910	500	4460	10	1	17189982	1176	9.31	0.54	12	4.98	735.00	12647.00	11580	20230816	-40.93	4995	20230502	36.94	8370	-18.28	20240215	5250	30.29	20240118	11580	-40.93	20230816	4995	36.94	20230502	1.25	N	065130	500	89 억		883279	N	N	0	N	00	N
150	20240403	120504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6850	470	2	7.37	4943165400	724189	509.64	6280	7190	6200	8290	4470	6380	6825.98	5.14	0	-21157	6646	6512	6406	6272	6166	6460	6220	89	1910	500	4460	10	1	17189982	1178	9.32	0.54	12	4.21	735.00	12647.00	11580	20230816	-40.85	4995	20230502	37.14	8370	-18.16	20240215	5250	30.48	20240118	11580	-40.85	20230816	4995	37.14	20230502	1.25	N	065130	500	89 억		883279	N	N	0	N	00	N
151	20240403	110503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6720	340	2	5.33	1444309140	221073	155.58	6280	6750	6200	8290	4470	6380	6533.39	5.14	0	-11735	6646	6512	6406	6272	6166	6460	6220	89	1910	500	4460	10	1	17189982	1155	9.14	0.53	12	1.29	735.00	12647.00	11580	20230816	-41.97	4995	20230502	34.53	8370	-19.71	20240215	5250	28.00	20240118	11580	-41.97	20230816	4995	34.53	20230502	1.25	N	065130	500	89 억		883279	N	N	0	N	00	N
152	20240403	100505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6340	-40	5	-0.63	310294190	49451	34.80	6280	6370	6200	8290	4470	6380	6274.13	5.14	0	6088	6646	6512	6406	6272	6166	6460	6220	89	1910	500	4460	10	1	17189982	1090	8.63	0.50	12	0.29	735.00	12647.00	11580	20230816	-45.25	4995	20230502	26.93	8370	-24.25	20240215	5250	20.76	20240118	11580	-45.25	20230816	4995	26.93	20230502	1.25	N	065130	500	89 억		883279	N	N	0	N	00	N
153	20240403	090506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6300	-80	5	-1.25	24970330	3963	2.79	6280	6340	6280	8290	4470	6380	6294.34	5.14	0	-323	6646	6512	6406	6272	6166	6460	6220	89	1910	500	4460	10	1	17189982	1083	8.57	0.50	12	0.02	735.00	12647.00	11580	20230816	-45.60	4995	20230502	26.13	8370	-24.73	20240215	5250	20.00	20240118	11580	-45.60	20230816	4995	26.13	20230502	1.25	N	065130	500	89 억		883279	N	N	0	N	00	N
154	20240402	160455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6380	-130	5	-2.00	898935550	140393	15.03	6540	6540	6300	8460	4560	6510	6403.06	5.16	0	-8103	7443	6976	6623	6156	5803	7210	6390	89	1950	500	4550	10	1	17189982	1097	8.68	0.50	12	0.82	735.00	12647.00	11580	20230816	-44.91	4995	20230502	27.73	8370	-23.78	20240215	5250	21.52	20240118	11580	-44.91	20230816	4995	27.73	20230502	1.23	N	065130	500	89 억		887822	N	N	0	N	00	N
155	20240402	150503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6380	-130	5	-2.00	843303590	131682	14.10	6540	6540	6300	8460	4560	6510	6404.09	5.16	0	-5934	7443	6976	6623	6156	5803	7210	6390	89	1950	500	4550	10	1	17189982	1097	8.68	0.50	12	0.77	735.00	12647.00	11580	20230816	-44.91	4995	20230502	27.73	8370	-23.78	20240215	5250	21.52	20240118	11580	-44.91	20230816	4995	27.73	20230502	1.23	N	065130	500	89 억		887822	N	N	0	N	00	N
156	20240402	140504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6400	-110	5	-1.69	765739800	119509	12.80	6540	6540	6300	8460	4560	6510	6407.38	5.16	0	-7047	7443	6976	6623	6156	5803	7210	6390	89	1950	500	4550	10	1	17189982	1100	8.71	0.51	12	0.70	735.00	12647.00	11580	20230816	-44.73	4995	20230502	28.13	8370	-23.54	20240215	5250	21.90	20240118	11580	-44.73	20230816	4995	28.13	20230502	1.23	N	065130	500	89 억		887822	N	N	0	N	00	N
157	20240402	130456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6360	-150	5	-2.30	661014620	103135	11.04	6540	6540	6300	8460	4560	6510	6409.22	5.16	0	-9396	7443	6976	6623	6156	5803	7210	6390	89	1950	500	4550	10	1	17189982	1093	8.65	0.50	12	0.60	735.00	12647.00	11580	20230816	-45.08	4995	20230502	27.33	8370	-24.01	20240215	5250	21.14	20240118	11580	-45.08	20230816	4995	27.33	20230502	1.23	N	065130	500	89 억		887822	N	N	0	N	00	N
158	20240402	120456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6330	-180	5	-2.76	613795790	95707	10.25	6540	6540	6300	8460	4560	6510	6413.28	5.16	0	-8998	7443	6976	6623	6156	5803	7210	6390	89	1950	500	4550	10	1	17189982	1088	8.61	0.50	12	0.56	735.00	12647.00	11580	20230816	-45.34	4995	20230502	26.73	8370	-24.37	20240215	5250	20.57	20240118	11580	-45.34	20230816	4995	26.73	20230502	1.23	N	065130	500	89 억		887822	N	N	0	N	00	N
159	20240402	110457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6360	-150	5	-2.30	527152360	82022	8.78	6540	6540	6300	8460	4560	6510	6426.96	5.16	0	-5966	7443	6976	6623	6156	5803	7210	6390	89	1950	500	4550	10	1	17189982	1093	8.65	0.50	12	0.48	735.00	12647.00	11580	20230816	-45.08	4995	20230502	27.33	8370	-24.01	20240215	5250	21.14	20240118	11580	-45.08	20230816	4995	27.33	20230502	1.23	N	065130	500	89 억		887822	N	N	0	N	00	N
160	20240402	100458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6430	-80	5	-1.23	430825660	66977	7.17	6540	6540	6300	8460	4560	6510	6432.44	5.16	0	-5765	7443	6976	6623	6156	5803	7210	6390	89	1950	500	4550	10	1	17189982	1105	8.75	0.51	12	0.39	735.00	12647.00	11580	20230816	-44.47	4995	20230502	28.73	8370	-23.18	20240215	5250	22.48	20240118	11580	-44.47	20230816	4995	28.73	20230502	1.23	N	065130	500	89 억		887822	N	N	0	N	00	N
161	20240402	090457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6450	-60	5	-0.92	128478970	19813	2.12	6540	6540	6420	8460	4560	6510	6484.58	5.16	0	-6073	7443	6976	6623	6156	5803	7210	6390	89	1950	500	4550	10	1	17189982	1109	8.78	0.51	12	0.12	735.00	12647.00	11580	20230816	-44.30	4995	20230502	29.13	8370	-22.94	20240215	5250	22.86	20240118	11580	-44.30	20230816	4995	29.13	20230502	1.23	N	065130	500	89 억		887822	N	N	0	N	00	N
162	20240401	160455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6510	400	2	6.55	6252735010	928425	2689.45	6470	7090	6270	7940	4280	6110	6735.57	4.92	0	58708	6303	6206	6143	6046	5983	6175	6015	89	1830	500	4270	10	1	17189982	1119	8.86	0.51	12	5.40	735.00	12647.00	11580	20230816	-43.78	4995	20230502	30.33	8370	-22.22	20240215	5250	24.00	20240118	11580	-43.78	20230816	4995	30.33	20230502	1.25	N	065130	500	89 억		845753	N	N	0	N	00	N
163	20240401	150457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6470	360	2	5.89	6092809060	903825	2618.19	6470	7090	6270	7940	4280	6110	6741.14	4.92	0	59389	6303	6206	6143	6046	5983	6175	6015	89	1830	500	4270	10	1	17189982	1112	8.80	0.51	12	5.26	735.00	12647.00	11580	20230816	-44.13	4995	20230502	29.53	8370	-22.70	20240215	5250	23.24	20240118	11580	-44.13	20230816	4995	29.53	20230502	1.25	N	065130	500	89 억		845753	N	N	0	N	00	N
164	20240401	140455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6520	410	2	6.71	5910039370	875635	2536.53	6470	7090	6270	7940	4280	6110	6749.43	4.92	0	53911	6303	6206	6143	6046	5983	6175	6015	89	1830	500	4270	10	1	17189982	1121	8.87	0.52	12	5.09	735.00	12647.00	11580	20230816	-43.70	4995	20230502	30.53	8370	-22.10	20240215	5250	24.19	20240118	11580	-43.70	20230816	4995	30.53	20230502	1.25	N	065130	500	89 억		845753	N	N	0	N	00	N
165	20240401	130455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6580	470	2	7.69	5635105930	833580	2414.70	6470	7090	6270	7940	4280	6110	6760.13	4.92	0	47003	6303	6206	6143	6046	5983	6175	6015	89	1830	500	4270	10	1	17189982	1131	8.95	0.52	12	4.85	735.00	12647.00	11580	20230816	-43.18	4995	20230502	31.73	8370	-21.39	20240215	5250	25.33	20240118	11580	-43.18	20230816	4995	31.73	20230502	1.25	N	065130	500	89 억		845753	N	N	0	N	00	N
166	20240401	120458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6700	590	2	9.66	5127289970	756939	2192.69	6470	7090	6270	7940	4280	6110	6773.72	4.92	0	55847	6303	6206	6143	6046	5983	6175	6015	89	1830	500	4270	10	1	17189982	1152	9.12	0.53	12	4.40	735.00	12647.00	11580	20230816	-42.14	4995	20230502	34.13	8370	-19.95	20240215	5250	27.62	20240118	11580	-42.14	20230816	4995	34.13	20230502	1.25	N	065130	500	89 억		845753	N	N	0	N	00	N
167	20240401	110455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6670	560	2	9.17	4902207840	723173	2094.88	6470	7090	6270	7940	4280	6110	6778.75	4.92	0	52783	6303	6206	6143	6046	5983	6175	6015	89	1830	500	4270	10	1	17189982	1147	9.07	0.53	12	4.21	735.00	12647.00	11580	20230816	-42.40	4995	20230502	33.53	8370	-20.31	20240215	5250	27.05	20240118	11580	-42.40	20230816	4995	33.53	20230502	1.25	N	065130	500	89 억		845753	N	N	0	N	00	N
168	20240401	100453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6690	580	2	9.49	4461176350	657691	1905.19	6470	7090	6270	7940	4280	6110	6783.09	4.92	0	41105	6303	6206	6143	6046	5983	6175	6015	89	1830	500	4270	10	1	17189982	1150	9.10	0.53	12	3.83	735.00	12647.00	11580	20230816	-42.23	4995	20230502	33.93	8370	-20.07	20240215	5250	27.43	20240118	11580	-42.23	20230816	4995	33.93	20230502	1.25	N	065130	500	89 억		845753	N	N	0	N	00	N
169	20240401	090454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6360	250	2	4.09	401909410	62210	180.21	6470	6550	6340	7940	4280	6110	6460.53	4.92	0	-18691	6303	6206	6143	6046	5983	6175	6015	89	1830	500	4270	10	1	17189982	1093	8.65	0.50	12	0.36	735.00	12647.00	11580	20230816	-45.08	4995	20230502	27.33	8370	-24.01	20240215	5250	21.14	20240118	11580	-45.08	20230816	4995	27.33	20230502	1.25	N	065130	500	89 억		845753	N	N	0	N	00	N