KissMeData/378340/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	161254	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25200	850	2	3.49	17389536050	684213	151.28	25400	26200	24750	31650	17050	24350	25415.58	0.72	0	-3506	25550	24950	23900	23300	22250	25250	23600	106	7300	500	17040	50	1	21247382	5354	-75.45	4.18	12	3.22	-334.00	6025.00	66000	20230714	-61.82	16320	20231113	54.41	35700	-29.41	20240329	16500	52.73	20240126	132000	-80.91	20230714	16320	54.41	20231113	3.97	N	378340	500	106 억		152444	N	N	0	N	00	N
3	20240430	151306	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25050	700	2	2.87	16860147200	663168	146.63	25400	26200	24750	31650	17050	24350	25423.65	0.72	0	-9560	25550	24950	23900	23300	22250	25250	23600	106	7300	500	17040	50	1	21247382	5322	-75.00	4.16	12	3.12	-334.00	6025.00	66000	20230714	-62.05	16320	20231113	53.49	35700	-29.83	20240329	16500	51.82	20240126	132000	-81.02	20230714	16320	53.49	20231113	3.97	N	378340	500	106 억		152444	N	N	0	N	00	N
4	20240430	141313	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25050	700	2	2.87	15097686350	592526	131.01	25400	26200	25000	31650	17050	24350	25480.21	0.72	0	-6587	25550	24950	23900	23300	22250	25250	23600	106	7300	500	17040	50	1	21247382	5322	-75.00	4.16	12	2.79	-334.00	6025.00	66000	20230714	-62.05	16320	20231113	53.49	35700	-29.83	20240329	16500	51.82	20240126	132000	-81.02	20230714	16320	53.49	20231113	3.97	N	378340	500	106 억		152444	N	N	0	N	00	N
5	20240430	131308	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25300	950	2	3.90	14298903800	560895	124.02	25400	26200	25000	31650	17050	24350	25493.02	0.72	0	-3753	25550	24950	23900	23300	22250	25250	23600	106	7300	500	17040	50	1	21247382	5376	-75.75	4.20	12	2.64	-334.00	6025.00	66000	20230714	-61.67	16320	20231113	55.02	35700	-29.13	20240329	16500	53.33	20240126	132000	-80.83	20230714	16320	55.02	20231113	3.97	N	378340	500	106 억		152444	N	N	0	N	00	N
6	20240430	121305	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25050	700	2	2.87	13765117400	539677	119.33	25400	26200	25000	31650	17050	24350	25506.22	0.72	0	-1647	25550	24950	23900	23300	22250	25250	23600	106	7300	500	17040	50	1	21247382	5322	-75.00	4.16	12	2.54	-334.00	6025.00	66000	20230714	-62.05	16320	20231113	53.49	35700	-29.83	20240329	16500	51.82	20240126	132000	-81.02	20230714	16320	53.49	20231113	3.97	N	378340	500	106 억		152444	N	N	0	N	00	N
7	20240430	111259	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25050	700	2	2.87	13228398850	518252	114.59	25400	26200	25000	31650	17050	24350	25525.03	0.72	0	2202	25550	24950	23900	23300	22250	25250	23600	106	7300	500	17040	50	1	21247382	5322	-75.00	4.16	12	2.44	-334.00	6025.00	66000	20230714	-62.05	16320	20231113	53.49	35700	-29.83	20240329	16500	51.82	20240126	132000	-81.02	20230714	16320	53.49	20231113	3.97	N	378340	500	106 억		152444	N	N	0	N	00	N
8	20240430	101301	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25050	700	2	2.87	11900413800	465350	102.89	25400	26200	25050	31650	17050	24350	25573.04	0.72	0	4188	25550	24950	23900	23300	22250	25250	23600	106	7300	500	17040	50	1	21247382	5322	-75.00	4.16	12	2.19	-334.00	6025.00	66000	20230714	-62.05	16320	20231113	53.49	35700	-29.83	20240329	16500	51.82	20240126	132000	-81.02	20230714	16320	53.49	20231113	3.97	N	378340	500	106 억		152444	N	N	0	N	00	N
9	20240430	091311	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25800	1450	2	5.95	7593642700	296227	65.50	25400	26200	25050	31650	17050	24350	25634.54	0.72	0	10161	25550	24950	23900	23300	22250	25250	23600	106	7300	500	17040	50	1	21247382	5482	-77.25	4.28	12	1.39	-334.00	6025.00	66000	20230714	-60.91	16320	20231113	58.09	35700	-27.73	20240329	16500	56.36	20240126	132000	-80.45	20230714	16320	58.09	20231113	3.97	N	378340	500	106 억		152444	N	N	0	N	00	N
10	20240429	161250	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24350	1000	2	4.28	10526968150	442549	64.45	23350	24500	22850	30350	16350	23350	23785.18	0.66	0	12328	26483	24916	24133	22566	21783	24525	22175	106	7000	500	16340	50	1	21247382	5174	-72.90	4.04	12	2.08	-334.00	6025.00	66000	20230714	-63.11	16320	20231113	49.20	35700	-31.79	20240329	16500	47.58	20240126	132000	-81.55	20230714	16320	49.20	20231113	3.88	N	378340	500	106 억		139357	N	N	0	N	00	N
11	20240429	151301	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24300	950	2	4.07	10035699300	422354	61.51	23350	24500	22850	30350	16350	23350	23761.97	0.66	0	12004	26483	24916	24133	22566	21783	24525	22175	106	7000	500	16340	50	1	21247382	5163	-72.75	4.03	12	1.99	-334.00	6025.00	66000	20230714	-63.18	16320	20231113	48.90	35700	-31.93	20240329	16500	47.27	20240126	132000	-81.59	20230714	16320	48.90	20231113	3.88	N	378340	500	106 억		139357	N	N	0	N	00	N
12	20240429	141214	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24050	700	2	3.00	9065827850	382267	55.67	23350	24500	22850	30350	16350	23350	23716.58	0.66	0	562	26483	24916	24133	22566	21783	24525	22175	106	7000	500	16340	50	1	21247382	5110	-72.01	3.99	12	1.80	-334.00	6025.00	66000	20230714	-63.56	16320	20231113	47.37	35700	-32.63	20240329	16500	45.76	20240126	132000	-81.78	20230714	16320	47.37	20231113	3.88	N	378340	500	106 억		139357	N	N	0	N	00	N
13	20240429	131259	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24100	750	2	3.21	7069332050	300033	43.69	23350	24200	22850	30350	16350	23350	23562.30	0.66	0	5361	26483	24916	24133	22566	21783	24525	22175	106	7000	500	16340	50	1	21247382	5121	-72.16	4.00	12	1.41	-334.00	6025.00	66000	20230714	-63.48	16320	20231113	47.67	35700	-32.49	20240329	16500	46.06	20240126	132000	-81.74	20230714	16320	47.67	20231113	3.88	N	378340	500	106 억		139357	N	N	0	N	00	N
14	20240429	121258	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23900	550	2	2.36	5712648050	243555	35.47	23350	24050	22850	30350	16350	23350	23455.55	0.66	0	-6276	26483	24916	24133	22566	21783	24525	22175	106	7000	500	16340	50	1	21247382	5078	-71.56	3.97	12	1.15	-334.00	6025.00	66000	20230714	-63.79	16320	20231113	46.45	35700	-33.05	20240329	16500	44.85	20240126	132000	-81.89	20230714	16320	46.45	20231113	3.88	N	378340	500	106 억		139357	N	N	0	N	00	N
15	20240429	111230	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24000	650	2	2.78	5136405150	219466	31.96	23350	24050	22850	30350	16350	23350	23404.26	0.66	0	-5090	26483	24916	24133	22566	21783	24525	22175	106	7000	500	16340	50	1	21247382	5099	-71.86	3.98	12	1.03	-334.00	6025.00	66000	20230714	-63.64	16320	20231113	47.06	35700	-32.77	20240329	16500	45.45	20240126	132000	-81.82	20230714	16320	47.06	20231113	3.88	N	378340	500	106 억		139357	N	N	0	N	00	N
16	20240429	101258	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23550	200	2	0.86	3774333550	162020	23.59	23350	23600	22850	30350	16350	23350	23295.26	0.66	0	-6318	26483	24916	24133	22566	21783	24525	22175	106	7000	500	16340	50	1	21247382	5004	-70.51	3.91	12	0.76	-334.00	6025.00	66000	20230714	-64.32	16320	20231113	44.30	35700	-34.03	20240329	16500	42.73	20240126	132000	-82.16	20230714	16320	44.30	20231113	3.88	N	378340	500	106 억		139357	N	N	0	N	00	N
17	20240429	091259	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23500	150	2	0.64	1458091200	62476	9.10	23350	23600	23050	30350	16350	23350	23338.30	0.66	0	-6549	26483	24916	24133	22566	21783	24525	22175	106	7000	500	16340	50	1	21247382	4993	-70.36	3.90	12	0.29	-334.00	6025.00	66000	20230714	-64.39	16320	20231113	44.00	35700	-34.17	20240329	16500	42.42	20240126	132000	-82.20	20230714	16320	44.00	20231113	3.88	N	378340	500	106 억		139357	N	N	0	N	00	N
18	20240426	161252	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23350	-1850	5	-7.34	16162614900	669627	112.77	25700	25700	23350	32750	17650	25200	24141.32	0.64	0	3997	28033	26616	25833	24416	23633	26225	24025	106	7550	500	17640	50	1	21247382	4961	-69.91	3.88	12	3.15	-334.00	6025.00	66000	20230714	-64.62	16320	20231113	43.08	35700	-34.59	20240329	16500	41.52	20240126	132000	-82.31	20230714	16320	43.08	20231113	3.65	N	378340	500	106 억		135624	N	N	0	N	00	N
19	20240426	151255	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23350	-1850	5	-7.34	15252781750	630744	106.22	25700	25700	23350	32750	17650	25200	24181.99	0.64	0	1402	28033	26616	25833	24416	23633	26225	24025	106	7550	500	17640	50	1	21247382	4961	-69.91	3.88	12	2.97	-334.00	6025.00	66000	20230714	-64.62	16320	20231113	43.08	35700	-34.59	20240329	16500	41.52	20240126	132000	-82.31	20230714	16320	43.08	20231113	3.65	N	378340	500	106 억		135624	N	N	0	N	00	N
20	20240426	141253	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23750	-1450	5	-5.75	12163750250	499750	84.16	25700	25700	23600	32750	17650	25200	24339.43	0.64	0	12720	28033	26616	25833	24416	23633	26225	24025	106	7550	500	17640	50	1	21247382	5046	-71.11	3.94	12	2.35	-334.00	6025.00	66000	20230714	-64.02	16320	20231113	45.53	35700	-33.47	20240329	16500	43.94	20240126	132000	-82.01	20230714	16320	45.53	20231113	3.65	N	378340	500	106 억		135624	N	N	0	N	00	N
21	20240426	131253	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23800	-1400	5	-5.56	10845440800	444281	74.82	25700	25700	23600	32750	17650	25200	24410.98	0.64	0	12862	28033	26616	25833	24416	23633	26225	24025	106	7550	500	17640	50	1	21247382	5057	-71.26	3.95	12	2.09	-334.00	6025.00	66000	20230714	-63.94	16320	20231113	45.83	35700	-33.33	20240329	16500	44.24	20240126	132000	-81.97	20230714	16320	45.83	20231113	3.65	N	378340	500	106 억		135624	N	N	0	N	00	N
22	20240426	121251	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23850	-1350	5	-5.36	9846269100	402403	67.77	25700	25700	23600	32750	17650	25200	24468.43	0.64	0	15966	28033	26616	25833	24416	23633	26225	24025	106	7550	500	17640	50	1	21247382	5068	-71.41	3.96	12	1.89	-334.00	6025.00	66000	20230714	-63.86	16320	20231113	46.14	35700	-33.19	20240329	16500	44.55	20240126	132000	-81.93	20230714	16320	46.14	20231113	3.65	N	378340	500	106 억		135624	N	N	0	N	00	N
23	20240426	111245	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23950	-1250	5	-4.96	8035631450	326508	54.99	25700	25700	23600	32750	17650	25200	24610.58	0.64	0	19062	28033	26616	25833	24416	23633	26225	24025	106	7550	500	17640	50	1	21247382	5089	-71.71	3.98	12	1.54	-334.00	6025.00	66000	20230714	-63.71	16320	20231113	46.75	35700	-32.91	20240329	16500	45.15	20240126	132000	-81.86	20230714	16320	46.75	20231113	3.65	N	378340	500	106 억		135624	N	N	0	N	00	N
24	20240426	101250	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24550	-650	5	-2.58	3899220350	155414	26.17	25700	25700	24550	32750	17650	25200	25089.15	0.64	0	4770	28033	26616	25833	24416	23633	26225	24025	106	7550	500	17640	50	1	21247382	5216	-73.50	4.07	12	0.73	-334.00	6025.00	66000	20230714	-62.80	16320	20231113	50.43	35700	-31.23	20240329	16500	48.79	20240126	132000	-81.40	20230714	16320	50.43	20231113	3.65	N	378340	500	106 억		135624	N	N	0	N	00	N
25	20240426	091255	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25200	0	3	0.00	1069911100	41995	7.07	25700	25700	25150	32750	17650	25200	25478.01	0.64	0	6784	28033	26616	25833	24416	23633	26225	24025	106	7550	500	17640	50	1	21247382	5354	-75.45	4.18	12	0.20	-334.00	6025.00	66000	20230714	-61.82	16320	20231113	54.41	35700	-29.41	20240329	16500	52.73	20240126	132000	-80.91	20230714	16320	54.41	20231113	3.65	N	378340	500	106 억		135624	N	N	0	N	00	N
26	20240425	161244	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25200	-1650	5	-6.15	15191948100	582784	52.77	27100	27250	25050	34900	18800	26850	26067.32	0.89	0	-55287	28916	27882	27266	26232	25616	27575	25925	106	8050	500	18790	50	1	21247382	5354	-75.45	4.18	12	2.74	-334.00	6025.00	66000	20230714	-61.82	16320	20231113	54.41	35700	-29.41	20240329	16500	52.73	20240126	132000	-80.91	20230714	16320	54.41	20231113	3.62	N	378340	500	106 억		189599	N	N	0	N	00	N
27	20240425	151250	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25200	-1650	5	-6.15	14171392300	542205	49.09	27100	27250	25150	34900	18800	26850	26134.21	0.89	0	-57088	28916	27882	27266	26232	25616	27575	25925	106	8050	500	18790	50	1	21247382	5354	-75.45	4.18	12	2.55	-334.00	6025.00	66000	20230714	-61.82	16320	20231113	54.41	35700	-29.41	20240329	16500	52.73	20240126	132000	-80.91	20230714	16320	54.41	20231113	3.62	N	378340	500	106 억		189599	N	N	0	N	00	N
28	20240425	141247	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25800	-1050	5	-3.91	11373493650	432557	39.17	27100	27250	25700	34900	18800	26850	26291.30	0.89	0	-51729	28916	27882	27266	26232	25616	27575	25925	106	8050	500	18790	50	1	21247382	5482	-77.25	4.28	12	2.04	-334.00	6025.00	66000	20230714	-60.91	16320	20231113	58.09	35700	-27.73	20240329	16500	56.36	20240126	132000	-80.45	20230714	16320	58.09	20231113	3.62	N	378340	500	106 억		189599	N	N	0	N	00	N
29	20240425	131247	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26050	-800	5	-2.98	9678759600	366958	33.23	27100	27250	25750	34900	18800	26850	26373.32	0.89	0	-45569	28916	27882	27266	26232	25616	27575	25925	106	8050	500	18790	50	1	21247382	5535	-77.99	4.32	12	1.73	-334.00	6025.00	66000	20230714	-60.53	16320	20231113	59.62	35700	-27.03	20240329	16500	57.88	20240126	132000	-80.27	20230714	16320	59.62	20231113	3.62	N	378340	500	106 억		189599	N	N	0	N	00	N
30	20240425	121243	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26150	-700	5	-2.61	8786224400	332720	30.13	27100	27250	25750	34900	18800	26850	26404.85	0.89	0	-45898	28916	27882	27266	26232	25616	27575	25925	106	8050	500	18790	50	1	21247382	5556	-78.29	4.34	12	1.57	-334.00	6025.00	66000	20230714	-60.38	16320	20231113	60.23	35700	-26.75	20240329	16500	58.48	20240126	132000	-80.19	20230714	16320	60.23	20231113	3.62	N	378340	500	106 억		189599	N	N	0	N	00	N
31	20240425	111245	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25950	-900	5	-3.35	7201280750	271744	24.60	27100	27250	25900	34900	18800	26850	26497.90	0.89	0	-43840	28916	27882	27266	26232	25616	27575	25925	106	8050	500	18790	50	1	21247382	5514	-77.69	4.31	12	1.28	-334.00	6025.00	66000	20230714	-60.68	16320	20231113	59.01	35700	-27.31	20240329	16500	57.27	20240126	132000	-80.34	20230714	16320	59.01	20231113	3.62	N	378340	500	106 억		189599	N	N	0	N	00	N
32	20240425	101244	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26300	-550	5	-2.05	4964420050	186129	16.85	27100	27250	26200	34900	18800	26850	26670.19	0.89	0	-24757	28916	27882	27266	26232	25616	27575	25925	106	8050	500	18790	50	1	21247382	5588	-78.74	4.37	12	0.88	-334.00	6025.00	66000	20230714	-60.15	16320	20231113	61.15	35700	-26.33	20240329	16500	59.39	20240126	132000	-80.08	20230714	16320	61.15	20231113	3.62	N	378340	500	106 억		189599	N	N	0	N	00	N
33	20240425	091249	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26850	0	3	0.00	1905578500	70660	6.40	27100	27250	26650	34900	18800	26850	26971.37	0.89	0	-17642	28916	27882	27266	26232	25616	27575	25925	106	8050	500	18790	50	1	21247382	5705	-80.39	4.46	12	0.33	-334.00	6025.00	66000	20230714	-59.32	16320	20231113	64.52	35700	-24.79	20240329	16500	62.73	20240126	132000	-79.66	20230714	16320	64.52	20231113	3.62	N	378340	500	106 억		189599	N	N	0	N	00	N
34	20240424	161225	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26850	550	2	2.09	29945145200	1092980	201.21	27000	28300	26650	34150	18450	26300	27400.87	0.82	0	15419	28300	27300	26750	25750	25200	27025	25475	106	7850	500	18410	50	1	21247382	5705	-80.39	4.46	12	5.14	-334.00	6025.00	66000	20230714	-59.32	16320	20231113	64.52	35700	-24.79	20240329	16500	62.73	20240126	132000	-79.66	20230714	16320	64.52	20231113	3.76	N	378340	500	106 억		174233	N	N	2	N	00	N
35	20240424	151243	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26850	550	2	2.09	28991400850	1057431	194.66	27000	28300	26650	34150	18450	26300	27419.09	0.82	0	14824	28300	27300	26750	25750	25200	27025	25475	106	7850	500	18410	50	1	21247382	5705	-80.39	4.46	12	4.98	-334.00	6025.00	66000	20230714	-59.32	16320	20231113	64.52	35700	-24.79	20240329	16500	62.73	20240126	132000	-79.66	20230714	16320	64.52	20231113	3.76	N	378340	500	106 억		174233	N	N	2	N	00	N
36	20240424	141244	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27300	1000	2	3.80	26658804950	971010	178.75	27000	28300	26650	34150	18450	26300	27457.26	0.82	0	30044	28300	27300	26750	25750	25200	27025	25475	106	7850	500	18410	50	1	21247382	5801	-81.74	4.53	12	4.57	-334.00	6025.00	66000	20230714	-58.64	16320	20231113	67.28	35700	-23.53	20240329	16500	65.45	20240126	132000	-79.32	20230714	16320	67.28	20231113	3.76	N	378340	500	106 억		174233	N	N	2	N	00	N
37	20240424	131247	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26900	600	2	2.28	23011672300	837052	154.09	27000	28300	26850	34150	18450	26300	27494.38	0.82	0	2722	28300	27300	26750	25750	25200	27025	25475	106	7850	500	18410	50	1	21247382	5716	-80.54	4.46	12	3.94	-334.00	6025.00	66000	20230714	-59.24	16320	20231113	64.83	35700	-24.65	20240329	16500	63.03	20240126	132000	-79.62	20230714	16320	64.83	20231113	3.76	N	378340	500	106 억		174233	N	N	2	N	00	N
38	20240424	121241	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27050	750	2	2.85	21983947150	798941	147.08	27000	28300	26850	34150	18450	26300	27519.62	0.82	0	12885	28300	27300	26750	25750	25200	27025	25475	106	7850	500	18410	50	1	21247382	5747	-80.99	4.49	12	3.76	-334.00	6025.00	66000	20230714	-59.02	16320	20231113	65.75	35700	-24.23	20240329	16500	63.94	20240126	132000	-79.51	20230714	16320	65.75	20231113	3.76	N	378340	500	106 억		174233	N	N	2	N	00	N
39	20240424	111239	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27100	800	2	3.04	21089021050	765915	141.00	27000	28300	26850	34150	18450	26300	27537.87	0.82	0	13958	28300	27300	26750	25750	25200	27025	25475	106	7850	500	18410	50	1	21247382	5758	-81.14	4.50	12	3.60	-334.00	6025.00	66000	20230714	-58.94	16320	20231113	66.05	35700	-24.09	20240329	16500	64.24	20240126	132000	-79.47	20230714	16320	66.05	20231113	3.76	N	378340	500	106 억		174233	N	N	2	N	00	N
40	20240424	101236	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27050	750	2	2.85	18836212450	682591	125.66	27000	28300	26850	34150	18450	26300	27599.23	0.82	0	31904	28300	27300	26750	25750	25200	27025	25475	106	7850	500	18410	50	1	21247382	5747	-80.99	4.49	12	3.21	-334.00	6025.00	66000	20230714	-59.02	16320	20231113	65.75	35700	-24.23	20240329	16500	63.94	20240126	132000	-79.51	20230714	16320	65.75	20231113	3.76	N	378340	500	106 억		174233	N	N	2	N	00	N
41	20240424	091241	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27500	1200	2	4.56	10846426400	391403	72.05	27000	28300	26850	34150	18450	26300	27719.40	0.82	0	8540	28300	27300	26750	25750	25200	27025	25475	106	7850	500	18410	50	1	21247382	5843	-82.34	4.56	12	1.84	-334.00	6025.00	66000	20230714	-58.33	16320	20231113	68.50	35700	-22.97	20240329	16500	66.67	20240126	132000	-79.17	20230714	16320	68.50	20231113	3.76	N	378340	500	106 억		174233	N	N	2	N	00	N
42	20240423	161204	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26300	-350	5	-1.31	14423224000	534389	175.58	27200	27750	26200	34600	18700	26650	26990.65	0.96	0	-30073	27550	27100	26400	25950	25250	27325	26175	106	7950	500	18650	50	1	21247382	5588	-78.74	4.37	12	2.52	-334.00	6025.00	66000	20230714	-60.15	16320	20231113	61.15	35700	-26.33	20240329	16500	59.39	20240126	132000	-80.08	20230714	16320	61.15	20231113	3.60	N	378340	500	106 억		204734	N	N	2	N	00	N
43	20240423	151236	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26350	-300	5	-1.13	13837411350	512087	168.25	27200	27750	26300	34600	18700	26650	27021.96	0.96	0	-26997	27550	27100	26400	25950	25250	27325	26175	106	7950	500	18650	50	1	21247382	5599	-78.89	4.37	12	2.41	-334.00	6025.00	66000	20230714	-60.08	16320	20231113	61.46	35700	-26.19	20240329	16500	59.70	20240126	132000	-80.04	20230714	16320	61.46	20231113	3.60	N	378340	500	106 억		204734	N	N	3	N	00	N
44	20240423	141234	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26900	250	2	0.94	11369196450	419117	137.71	27200	27750	26500	34600	18700	26650	27127.11	0.96	0	-3091	27550	27100	26400	25950	25250	27325	26175	106	7950	500	18650	50	1	21247382	5716	-80.54	4.46	12	1.97	-334.00	6025.00	66000	20230714	-59.24	16320	20231113	64.83	35700	-24.65	20240329	16500	63.03	20240126	132000	-79.62	20230714	16320	64.83	20231113	3.60	N	378340	500	106 억		204734	N	N	3	N	00	N
45	20240423	131233	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27250	600	2	2.25	10265300750	378271	124.29	27200	27750	26500	34600	18700	26650	27138.07	0.96	0	-3984	27550	27100	26400	25950	25250	27325	26175	106	7950	500	18650	50	1	21247382	5790	-81.59	4.52	12	1.78	-334.00	6025.00	66000	20230714	-58.71	16320	20231113	66.97	35700	-23.67	20240329	16500	65.15	20240126	132000	-79.36	20230714	16320	66.97	20231113	3.60	N	378340	500	106 억		204734	N	N	3	N	00	N
46	20240423	121231	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27300	650	2	2.44	8735995800	322492	105.96	27200	27750	26500	34600	18700	26650	27089.71	0.96	0	-16268	27550	27100	26400	25950	25250	27325	26175	106	7950	500	18650	50	1	21247382	5801	-81.74	4.53	12	1.52	-334.00	6025.00	66000	20230714	-58.64	16320	20231113	67.28	35700	-23.53	20240329	16500	65.45	20240126	132000	-79.32	20230714	16320	67.28	20231113	3.60	N	378340	500	106 억		204734	N	N	3	N	00	N
47	20240423	111233	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26750	100	2	0.38	6864264800	253646	83.34	27200	27750	26500	34600	18700	26650	27063.19	0.96	0	-39526	27550	27100	26400	25950	25250	27325	26175	106	7950	500	18650	50	1	21247382	5684	-80.09	4.44	12	1.19	-334.00	6025.00	66000	20230714	-59.47	16320	20231113	63.91	35700	-25.07	20240329	16500	62.12	20240126	132000	-79.73	20230714	16320	63.91	20231113	3.60	N	378340	500	106 억		204734	N	N	3	N	00	N
48	20240423	101230	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26950	300	2	1.13	5683486350	209395	68.80	27200	27750	26650	34600	18700	26650	27143.59	0.96	0	-31476	27550	27100	26400	25950	25250	27325	26175	106	7950	500	18650	50	1	21247382	5726	-80.69	4.47	12	0.99	-334.00	6025.00	66000	20230714	-59.17	16320	20231113	65.13	35700	-24.51	20240329	16500	63.33	20240126	132000	-79.58	20230714	16320	65.13	20231113	3.60	N	378340	500	106 억		204734	N	N	3	N	00	N
49	20240423	091233	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27350	700	2	2.63	3122979900	114305	37.56	27200	27750	26950	34600	18700	26650	27324.41	0.96	0	-5473	27550	27100	26400	25950	25250	27325	26175	106	7950	500	18650	50	1	21247382	5811	-81.89	4.54	12	0.54	-334.00	6025.00	66000	20230714	-58.56	16320	20231113	67.59	35700	-23.39	20240329	16500	65.76	20240126	132000	-79.28	20230714	16320	67.59	20231113	3.60	N	378340	500	106 억		204734	N	N	3	N	00	N
50	20240422	161227	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26650	950	2	3.70	7755597900	295172	56.35	25950	26850	25700	33400	18000	25700	26274.66	0.86	0	22743	28233	26966	26333	25066	24433	26650	24750	106	7700	500	17990	50	1	21247382	5662	-79.79	4.42	12	1.39	-334.00	6025.00	66000	20230714	-59.62	16320	20231113	63.30	35700	-25.35	20240329	16500	61.52	20240126	132000	-79.81	20230714	16320	63.30	20231113	3.82	N	378340	500	106 억		181750	N	N	3	N	00	N
51	20240422	151225	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26650	950	2	3.70	7333828050	279335	53.32	25950	26850	25700	33400	18000	25700	26255.78	0.86	0	18780	28233	26966	26333	25066	24433	26650	24750	106	7700	500	17990	50	1	21247382	5662	-79.79	4.42	12	1.31	-334.00	6025.00	66000	20230714	-59.62	16320	20231113	63.30	35700	-25.35	20240329	16500	61.52	20240126	132000	-79.81	20230714	16320	63.30	20231113	3.82	N	378340	500	106 억		181750	N	N	4	N	00	N
52	20240422	141227	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26250	550	2	2.14	5923431000	226245	43.19	25950	26850	25700	33400	18000	25700	26182.75	0.86	0	3049	28233	26966	26333	25066	24433	26650	24750	106	7700	500	17990	50	1	21247382	5577	-78.59	4.36	12	1.06	-334.00	6025.00	66000	20230714	-60.23	16320	20231113	60.85	35700	-26.47	20240329	16500	59.09	20240126	132000	-80.11	20230714	16320	60.85	20231113	3.82	N	378340	500	106 억		181750	N	N	4	N	00	N
53	20240422	131223	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26300	600	2	2.33	5382739950	205650	39.26	25950	26850	25700	33400	18000	25700	26175.65	0.86	0	-3172	28233	26966	26333	25066	24433	26650	24750	106	7700	500	17990	50	1	21247382	5588	-78.74	4.37	12	0.97	-334.00	6025.00	66000	20230714	-60.15	16320	20231113	61.15	35700	-26.33	20240329	16500	59.39	20240126	132000	-80.08	20230714	16320	61.15	20231113	3.82	N	378340	500	106 억		181750	N	N	4	N	00	N
54	20240422	121222	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26100	400	2	1.56	4814996700	183977	35.12	25950	26850	25700	33400	18000	25700	26173.26	0.86	0	-11723	28233	26966	26333	25066	24433	26650	24750	106	7700	500	17990	50	1	21247382	5546	-78.14	4.33	12	0.87	-334.00	6025.00	66000	20230714	-60.45	16320	20231113	59.93	35700	-26.89	20240329	16500	58.18	20240126	132000	-80.23	20230714	16320	59.93	20231113	3.82	N	378340	500	106 억		181750	N	N	4	N	00	N
55	20240422	111225	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26100	400	2	1.56	4416773950	168675	32.20	25950	26850	25700	33400	18000	25700	26186.82	0.86	0	-11303	28233	26966	26333	25066	24433	26650	24750	106	7700	500	17990	50	1	21247382	5546	-78.14	4.33	12	0.79	-334.00	6025.00	66000	20230714	-60.45	16320	20231113	59.93	35700	-26.89	20240329	16500	58.18	20240126	132000	-80.23	20230714	16320	59.93	20231113	3.82	N	378340	500	106 억		181750	N	N	4	N	00	N
56	20240422	101225	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25900	200	2	0.78	3580395100	136520	26.06	25950	26850	25700	33400	18000	25700	26228.45	0.86	0	-3795	28233	26966	26333	25066	24433	26650	24750	106	7700	500	17990	50	1	21247382	5503	-77.54	4.30	12	0.64	-334.00	6025.00	66000	20230714	-60.76	16320	20231113	58.70	35700	-27.45	20240329	16500	56.97	20240126	132000	-80.38	20230714	16320	58.70	20231113	3.82	N	378340	500	106 억		181750	N	N	4	N	00	N
57	20240422	091226	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26450	750	2	2.92	849007100	32358	6.18	25950	26500	25900	33400	18000	25700	26247.98	0.86	0	4289	28233	26966	26333	25066	24433	26650	24750	106	7700	500	17990	50	1	21247382	5620	-79.19	4.39	12	0.15	-334.00	6025.00	66000	20230714	-59.92	16320	20231113	62.07	35700	-25.91	20240329	16500	60.30	20240126	132000	-79.96	20230714	16320	62.07	20231113	3.82	N	378340	500	106 억		181750	N	N	4	N	00	N
58	20240419	161128	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25700	-1000	5	-3.75	13769385350	518113	111.28	26700	27600	25700	34700	18700	26700	26577.46	1.33	0	-101168	28100	27400	26300	25600	24500	27750	25950	106	8000	500	18690	50	1	21247382	5461	-76.95	4.27	12	2.44	-334.00	6025.00	66000	20230714	-61.06	16320	20231113	57.48	35700	-28.01	20240329	16500	55.76	20240126	132000	-80.53	20230714	16320	57.48	20231113	3.87	N	378340	500	106 억		282789	N	N	4	N	00	N
59	20240419	151136	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25900	-800	5	-3.00	13238271400	497508	106.86	26700	27600	25800	34700	18700	26700	26609.14	1.33	0	-96933	28100	27400	26300	25600	24500	27750	25950	106	8000	500	18690	50	1	21247382	5503	-77.54	4.30	12	2.34	-334.00	6025.00	66000	20230714	-60.76	16320	20231113	58.70	35700	-27.45	20240329	16500	56.97	20240126	132000	-80.38	20230714	16320	58.70	20231113	3.87	N	378340	500	106 억		282789	N	N	3	N	00	N
60	20240419	141127	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26300	-400	5	-1.50	12124083950	454754	97.67	26700	27600	25800	34700	18700	26700	26660.74	1.33	0	-77593	28100	27400	26300	25600	24500	27750	25950	106	8000	500	18690	50	1	21247382	5588	-78.74	4.37	12	2.14	-334.00	6025.00	66000	20230714	-60.15	16320	20231113	61.15	35700	-26.33	20240329	16500	59.39	20240126	132000	-80.08	20230714	16320	61.15	20231113	3.87	N	378340	500	106 억		282789	N	N	3	N	00	N
61	20240419	131130	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26350	-350	5	-1.31	11411803800	427793	91.88	26700	27600	25800	34700	18700	26700	26675.99	1.33	0	-72170	28100	27400	26300	25600	24500	27750	25950	106	8000	500	18690	50	1	21247382	5599	-78.89	4.37	12	2.01	-334.00	6025.00	66000	20230714	-60.08	16320	20231113	61.46	35700	-26.19	20240329	16500	59.70	20240126	132000	-80.04	20230714	16320	61.46	20231113	3.87	N	378340	500	106 억		282789	N	N	3	N	00	N
62	20240419	121123	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26000	-700	5	-2.62	10533761450	394266	84.68	26700	27600	25800	34700	18700	26700	26717.40	1.33	0	-66758	28100	27400	26300	25600	24500	27750	25950	106	8000	500	18690	50	1	21247382	5524	-77.84	4.32	12	1.86	-334.00	6025.00	66000	20230714	-60.61	16320	20231113	59.31	35700	-27.17	20240329	16500	57.58	20240126	132000	-80.30	20230714	16320	59.31	20231113	3.87	N	378340	500	106 억		282789	N	N	3	N	00	N
63	20240419	111139	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26250	-450	5	-1.69	8647515300	321733	69.10	26700	27600	25800	34700	18700	26700	26877.99	1.33	0	-55887	28100	27400	26300	25600	24500	27750	25950	106	8000	500	18690	50	1	21247382	5577	-78.59	4.36	12	1.51	-334.00	6025.00	66000	20230714	-60.23	16320	20231113	60.85	35700	-26.47	20240329	16500	59.09	20240126	132000	-80.11	20230714	16320	60.85	20231113	3.87	N	378340	500	106 억		282789	N	N	3	N	00	N
64	20240419	101132	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27400	700	2	2.62	6038950500	223840	48.08	26700	27600	25800	34700	18700	26700	26979.03	1.33	0	-52156	28100	27400	26300	25600	24500	27750	25950	106	8000	500	18690	50	1	21247382	5822	-82.04	4.55	12	1.05	-334.00	6025.00	66000	20230714	-58.48	16320	20231113	67.89	35700	-23.25	20240329	16500	66.06	20240126	132000	-79.24	20230714	16320	67.89	20231113	3.87	N	378340	500	106 억		282789	N	N	3	N	00	N
65	20240419	091124	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26250	-450	5	-1.69	1815469900	67695	14.54	26700	27600	26250	34700	18700	26700	26818.59	1.33	0	-27784	28100	27400	26300	25600	24500	27750	25950	106	8000	500	18690	50	1	21247382	5577	-78.59	4.36	12	0.32	-334.00	6025.00	66000	20230714	-60.23	16320	20231113	60.85	35700	-26.47	20240329	16500	59.09	20240126	132000	-80.11	20230714	16320	60.85	20231113	3.87	N	378340	500	106 억		282789	N	N	3	N	00	N
66	20240418	161125	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26700	1200	2	4.71	12119041750	457617	151.20	25200	27000	25200	33150	17850	25500	26483.18	0.89	0	92808	27033	26266	25633	24866	24233	26650	25250	106	7650	500	17850	50	1	21247382	5673	-79.94	4.43	12	2.15	-334.00	6025.00	66000	20230714	-59.55	16320	20231113	63.60	35700	-25.21	20240329	16500	61.82	20240126	132000	-79.77	20230714	16320	63.60	20231113	3.61	N	378340	500	106 억		190126	N	N	3	N	00	N
67	20240418	151122	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26600	1100	2	4.31	11548907750	436247	144.14	25200	27000	25200	33150	17850	25500	26474.00	0.89	0	89494	27033	26266	25633	24866	24233	26650	25250	106	7650	500	17850	50	1	21247382	5652	-79.64	4.41	12	2.05	-334.00	6025.00	66000	20230714	-59.70	16320	20231113	62.99	35700	-25.49	20240329	16500	61.21	20240126	132000	-79.85	20230714	16320	62.99	20231113	3.61	N	378340	500	106 억		190126	N	N	2	N	00	N
68	20240418	141131	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26300	800	2	3.14	10334414400	390475	129.02	25200	27000	25200	33150	17850	25500	26467.01	0.89	0	77792	27033	26266	25633	24866	24233	26650	25250	106	7650	500	17850	50	1	21247382	5588	-78.74	4.37	12	1.84	-334.00	6025.00	66000	20230714	-60.15	16320	20231113	61.15	35700	-26.33	20240329	16500	59.39	20240126	132000	-80.08	20230714	16320	61.15	20231113	3.61	N	378340	500	106 억		190126	N	N	2	N	00	N
69	20240418	131120	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26550	1050	2	4.12	8908625050	336091	111.05	25200	27000	25200	33150	17850	25500	26507.49	0.89	0	75155	27033	26266	25633	24866	24233	26650	25250	106	7650	500	17850	50	1	21247382	5641	-79.49	4.41	12	1.58	-334.00	6025.00	66000	20230714	-59.77	16320	20231113	62.68	35700	-25.63	20240329	16500	60.91	20240126	132000	-79.89	20230714	16320	62.68	20231113	3.61	N	378340	500	106 억		190126	N	N	2	N	00	N
70	20240418	121122	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26750	1250	2	4.90	7676764850	289779	95.75	25200	27000	25200	33150	17850	25500	26492.82	0.89	0	61852	27033	26266	25633	24866	24233	26650	25250	106	7650	500	17850	50	1	21247382	5684	-80.09	4.44	12	1.36	-334.00	6025.00	66000	20230714	-59.47	16320	20231113	63.91	35700	-25.07	20240329	16500	62.12	20240126	132000	-79.73	20230714	16320	63.91	20231113	3.61	N	378340	500	106 억		190126	N	N	2	N	00	N
71	20240418	111128	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26500	1000	2	3.92	6237682750	235914	77.95	25200	26850	25200	33150	17850	25500	26441.70	0.89	0	49782	27033	26266	25633	24866	24233	26650	25250	106	7650	500	17850	50	1	21247382	5631	-79.34	4.40	12	1.11	-334.00	6025.00	66000	20230714	-59.85	16320	20231113	62.38	35700	-25.77	20240329	16500	60.61	20240126	132000	-79.92	20230714	16320	62.38	20231113	3.61	N	378340	500	106 억		190126	N	N	2	N	00	N
72	20240418	101123	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26700	1200	2	4.71	5246382750	198542	65.60	25200	26850	25200	33150	17850	25500	26425.95	0.89	0	42748	27033	26266	25633	24866	24233	26650	25250	106	7650	500	17850	50	1	21247382	5673	-79.94	4.43	12	0.93	-334.00	6025.00	66000	20230714	-59.55	16320	20231113	63.60	35700	-25.21	20240329	16500	61.82	20240126	132000	-79.77	20230714	16320	63.60	20231113	3.61	N	378340	500	106 억		190126	N	N	2	N	00	N
73	20240418	091120	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26600	1100	2	4.31	1011765100	39272	12.98	25200	26600	25200	33150	17850	25500	25765.05	0.89	0	2181	27033	26266	25633	24866	24233	26650	25250	106	7650	500	17850	50	1	21247382	5652	-79.64	4.41	12	0.18	-334.00	6025.00	66000	20230714	-59.70	16320	20231113	62.99	35700	-25.49	20240329	16500	61.21	20240126	132000	-79.85	20230714	16320	62.99	20231113	3.61	N	378340	500	106 억		190126	N	N	2	N	00	N
74	20240417	161110	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25500	300	2	1.19	7526351350	293748	55.77	25000	26400	25000	32750	17650	25200	25622.43	0.79	0	21264	28300	26750	25950	24400	23600	26350	24000	106	7550	500	17640	50	1	21247382	5418	-76.35	4.23	12	1.38	-334.00	6025.00	66000	20230714	-61.36	16320	20231113	56.25	35700	-28.57	20240329	16500	54.55	20240126	132000	-80.68	20230714	16320	56.25	20231113	3.58	N	378340	500	106 억		168215	N	N	2	N	00	N
75	20240417	151129	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25600	400	2	1.59	7071353750	275946	52.39	25000	26400	25000	32750	17650	25200	25626.02	0.79	0	13392	28300	26750	25950	24400	23600	26350	24000	106	7550	500	17640	50	1	21247382	5439	-76.65	4.25	12	1.30	-334.00	6025.00	66000	20230714	-61.21	16320	20231113	56.86	35700	-28.29	20240329	16500	55.15	20240126	132000	-80.61	20230714	16320	56.86	20231113	3.58	N	378340	500	106 억		168215	N	N	3	N	00	N
76	20240417	141126	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25900	700	2	2.78	6004022000	234595	44.54	25000	26400	25000	32750	17650	25200	25593.31	0.79	0	-3929	28300	26750	25950	24400	23600	26350	24000	106	7550	500	17640	50	1	21247382	5503	-77.54	4.30	12	1.10	-334.00	6025.00	66000	20230714	-60.76	16320	20231113	58.70	35700	-27.45	20240329	16500	56.97	20240126	132000	-80.38	20230714	16320	58.70	20231113	3.58	N	378340	500	106 억		168215	N	N	3	N	00	N
77	20240417	131127	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25600	400	2	1.59	5603814950	219048	41.59	25000	26400	25000	32750	17650	25200	25582.77	0.79	0	-6664	28300	26750	25950	24400	23600	26350	24000	106	7550	500	17640	50	1	21247382	5439	-76.65	4.25	12	1.03	-334.00	6025.00	66000	20230714	-61.21	16320	20231113	56.86	35700	-28.29	20240329	16500	55.15	20240126	132000	-80.61	20230714	16320	56.86	20231113	3.58	N	378340	500	106 억		168215	N	N	3	N	00	N
78	20240417	121127	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25300	100	2	0.40	5085709100	198777	37.74	25000	26400	25000	32750	17650	25200	25585.20	0.79	0	-5272	28300	26750	25950	24400	23600	26350	24000	106	7550	500	17640	50	1	21247382	5376	-75.75	4.20	12	0.94	-334.00	6025.00	66000	20230714	-61.67	16320	20231113	55.02	35700	-29.13	20240329	16500	53.33	20240126	132000	-80.83	20230714	16320	55.02	20231113	3.58	N	378340	500	106 억		168215	N	N	3	N	00	N
79	20240417	111132	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25450	250	2	0.99	4607522700	180018	34.18	25000	26400	25000	32750	17650	25200	25595.01	0.79	0	3063	28300	26750	25950	24400	23600	26350	24000	106	7550	500	17640	50	1	21247382	5407	-76.20	4.22	12	0.85	-334.00	6025.00	66000	20230714	-61.44	16320	20231113	55.94	35700	-28.71	20240329	16500	54.24	20240126	132000	-80.72	20230714	16320	55.94	20231113	3.58	N	378340	500	106 억		168215	N	N	3	N	00	N
80	20240417	101121	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25200	0	3	0.00	4002471950	156184	29.65	25000	26400	25000	32750	17650	25200	25626.93	0.79	0	-2432	28300	26750	25950	24400	23600	26350	24000	106	7550	500	17640	50	1	21247382	5354	-75.45	4.18	12	0.74	-334.00	6025.00	66000	20230714	-61.82	16320	20231113	54.41	35700	-29.41	20240329	16500	52.73	20240126	132000	-80.91	20230714	16320	54.41	20231113	3.58	N	378340	500	106 억		168215	N	N	3	N	00	N
81	20240417	091116	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25200	0	3	0.00	1000863050	39866	7.57	25000	25350	25000	32750	17650	25200	25105.44	0.79	0	3237	28300	26750	25950	24400	23600	26350	24000	106	7550	500	17640	50	1	21247382	5354	-75.45	4.18	12	0.19	-334.00	6025.00	66000	20230714	-61.82	16320	20231113	54.41	35700	-29.41	20240329	16500	52.73	20240126	132000	-80.91	20230714	16320	54.41	20231113	3.58	N	378340	500	106 억		168215	N	N	3	N	00	N
82	20240416	161123	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25200	-2600	5	-9.35	13305910600	504817	79.78	26900	27500	25150	36100	19500	27800	26360.40	1.02	0	-48190	29233	28516	27383	26666	25533	28875	27025	106	8300	500	19460	50	1	21247382	5354	-75.45	4.18	12	2.38	-334.00	6025.00	66000	20230714	-61.82	16320	20231113	54.41	35700	-29.41	20240329	16500	52.73	20240126	132000	-80.91	20230714	16320	54.41	20231113	3.48	N	378340	500	106 억		216147	N	N	3	N	00	N
83	20240416	151121	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25300	-2500	5	-8.99	12268741900	463821	73.30	26900	27500	25150	36100	19500	27800	26447.45	1.02	0	-50797	29233	28516	27383	26666	25533	28875	27025	106	8300	500	19460	50	1	21247382	5376	-75.75	4.20	12	2.18	-334.00	6025.00	66000	20230714	-61.67	16320	20231113	55.02	35700	-29.13	20240329	16500	53.33	20240126	132000	-80.83	20230714	16320	55.02	20231113	3.48	N	378340	500	106 억		216147	N	N	2	N	00	N
84	20240416	141122	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25850	-1950	5	-7.01	9754366800	365783	57.81	26900	27500	25850	36100	19500	27800	26662.81	1.02	0	-27311	29233	28516	27383	26666	25533	28875	27025	106	8300	500	19460	50	1	21247382	5492	-77.40	4.29	12	1.72	-334.00	6025.00	66000	20230714	-60.83	16320	20231113	58.39	35700	-27.59	20240329	16500	56.67	20240126	132000	-80.42	20230714	16320	58.39	20231113	3.48	N	378340	500	106 억		216147	N	N	2	N	00	N
85	20240416	131118	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26200	-1600	5	-5.76	8018394000	299045	47.26	26900	27500	26000	36100	19500	27800	26808.78	1.02	0	-15672	29233	28516	27383	26666	25533	28875	27025	106	8300	500	19460	50	1	21247382	5567	-78.44	4.35	12	1.41	-334.00	6025.00	66000	20230714	-60.30	16320	20231113	60.54	35700	-26.61	20240329	16500	58.79	20240126	132000	-80.15	20230714	16320	60.54	20231113	3.48	N	378340	500	106 억		216147	N	N	2	N	00	N
86	20240416	121121	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26700	-1100	5	-3.96	6126138750	227201	35.91	26900	27500	26400	36100	19500	27800	26958.43	1.02	0	-7771	29233	28516	27383	26666	25533	28875	27025	106	8300	500	19460	50	1	21247382	5673	-79.94	4.43	12	1.07	-334.00	6025.00	66000	20230714	-59.55	16320	20231113	63.60	35700	-25.21	20240329	16500	61.82	20240126	132000	-79.77	20230714	16320	63.60	20231113	3.48	N	378340	500	106 억		216147	N	N	2	N	00	N
87	20240416	111116	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26850	-950	5	-3.42	4665377500	172335	27.23	26900	27500	26700	36100	19500	27800	27065.71	1.02	0	-9937	29233	28516	27383	26666	25533	28875	27025	106	8300	500	19460	50	1	21247382	5705	-80.39	4.46	12	0.81	-334.00	6025.00	66000	20230714	-59.32	16320	20231113	64.52	35700	-24.79	20240329	16500	62.73	20240126	132000	-79.66	20230714	16320	64.52	20231113	3.48	N	378340	500	106 억		216147	N	N	2	N	00	N
88	20240416	101108	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27150	-650	5	-2.34	3206242000	118261	18.69	26900	27500	26850	36100	19500	27800	27103.48	1.02	0	3475	29233	28516	27383	26666	25533	28875	27025	106	8300	500	19460	50	1	21247382	5769	-81.29	4.51	12	0.56	-334.00	6025.00	66000	20230714	-58.86	16320	20231113	66.36	35700	-23.95	20240329	16500	64.55	20240126	132000	-79.43	20230714	16320	66.36	20231113	3.48	N	378340	500	106 억		216147	N	N	2	N	00	N
89	20240416	091108	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27000	-800	5	-2.88	1040496000	38369	6.06	26900	27500	26900	36100	19500	27800	27092.82	1.02	0	-8443	29233	28516	27383	26666	25533	28875	27025	106	8300	500	19460	50	1	21247382	5737	-80.84	4.48	12	0.18	-334.00	6025.00	66000	20230714	-59.09	16320	20231113	65.44	35700	-24.37	20240329	16500	63.64	20240126	132000	-79.55	20230714	16320	65.44	20231113	3.48	N	378340	500	106 억		216147	N	N	2	N	00	N
90	20240415	161107	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27800	50	2	0.18	16732463800	620726	33.50	26800	28100	26250	36050	19450	27750	26950.33	0.94	0	12021	32650	30200	27450	25000	22250	31425	26225	106	8300	500	19420	50	1	21247382	5907	-83.23	4.61	12	2.92	-334.00	6025.00	66000	20230714	-57.88	16320	20231113	70.34	35700	-22.13	20240329	16500	68.48	20240126	132000	-78.94	20230714	16320	70.34	20231113	3.71	N	378340	500	106 억		200162	N	N	2	N	00	N
91	20240415	151112	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27250	-500	5	-1.80	14493273400	539899	29.14	26800	27400	26250	36050	19450	27750	26840.27	0.94	0	21309	32650	30200	27450	25000	22250	31425	26225	106	8300	500	19420	50	1	21247382	5790	-81.59	4.52	12	2.54	-334.00	6025.00	66000	20230714	-58.71	16320	20231113	66.97	35700	-23.67	20240329	16500	65.15	20240126	132000	-79.36	20230714	16320	66.97	20231113	3.71	N	378340	500	106 억		200162	N	N	1	N	00	N
92	20240415	141105	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27200	-550	5	-1.98	12525762450	467112	25.21	26800	27400	26250	36050	19450	27750	26810.38	0.94	0	13869	32650	30200	27450	25000	22250	31425	26225	106	8300	500	19420	50	1	21247382	5779	-81.44	4.51	12	2.20	-334.00	6025.00	66000	20230714	-58.79	16320	20231113	66.67	35700	-23.81	20240329	16500	64.85	20240126	132000	-79.39	20230714	16320	66.67	20231113	3.71	N	378340	500	106 억		200162	N	N	1	N	00	N
93	20240415	131051	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27100	-650	5	-2.34	11360213800	424217	22.90	26800	27400	26250	36050	19450	27750	26773.58	0.94	0	11965	32650	30200	27450	25000	22250	31425	26225	106	8300	500	19420	50	1	21247382	5758	-81.14	4.50	12	2.00	-334.00	6025.00	66000	20230714	-58.94	16320	20231113	66.05	35700	-24.09	20240329	16500	64.24	20240126	132000	-79.47	20230714	16320	66.05	20231113	3.71	N	378340	500	106 억		200162	N	N	1	N	00	N
94	20240415	121109	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26700	-1050	5	-3.78	10426813850	389497	21.02	26800	27400	26250	36050	19450	27750	26763.71	0.94	0	16377	32650	30200	27450	25000	22250	31425	26225	106	8300	500	19420	50	1	21247382	5673	-79.94	4.43	12	1.83	-334.00	6025.00	66000	20230714	-59.55	16320	20231113	63.60	35700	-25.21	20240329	16500	61.82	20240126	132000	-79.77	20230714	16320	63.60	20231113	3.71	N	378340	500	106 억		200162	N	N	1	N	00	N
95	20240415	111108	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27150	-600	5	-2.16	9423591750	352099	19.00	26800	27400	26250	36050	19450	27750	26757.10	0.94	0	17140	32650	30200	27450	25000	22250	31425	26225	106	8300	500	19420	50	1	21247382	5769	-81.29	4.51	12	1.66	-334.00	6025.00	66000	20230714	-58.86	16320	20231113	66.36	35700	-23.95	20240329	16500	64.55	20240126	132000	-79.43	20230714	16320	66.36	20231113	3.71	N	378340	500	106 억		200162	N	N	1	N	00	N
96	20240415	101101	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27000	-750	5	-2.70	7734921400	289710	15.64	26800	27350	26250	36050	19450	27750	26689.83	0.94	0	14605	32650	30200	27450	25000	22250	31425	26225	106	8300	500	19420	50	1	21247382	5737	-80.84	4.48	12	1.36	-334.00	6025.00	66000	20230714	-59.09	16320	20231113	65.44	35700	-24.37	20240329	16500	63.64	20240126	132000	-79.55	20230714	16320	65.44	20231113	3.71	N	378340	500	106 억		200162	N	N	1	N	00	N
97	20240415	091110	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26400	-1350	5	-4.86	3654049000	137346	7.41	26800	27050	26250	36050	19450	27750	26583.79	0.94	0	12368	32650	30200	27450	25000	22250	31425	26225	106	8300	500	19420	50	1	21247382	5609	-79.04	4.38	12	0.65	-334.00	6025.00	66000	20230714	-60.00	16320	20231113	61.76	35700	-26.05	20240329	16500	60.00	20240126	132000	-80.00	20230714	16320	61.76	20231113	3.71	N	378340	500	106 억		200162	N	N	1	N	00	N
98	20240412	161100	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27750	2750	2	11.00	49340207850	1809266	382.46	25450	29900	24700	32500	17500	25000	27269.49	1.39	0	-93115	26200	25600	24850	24250	23500	25900	24550	106	7500	500	17500	50	1	21247382	5896	-83.08	4.61	12	8.52	-334.00	6025.00	66000	20230714	-57.95	16320	20231113	70.04	35700	-22.27	20240329	16500	68.18	20240126	132000	-78.98	20230714	16320	70.04	20231113	3.66	N	378340	500	106 억		296206	N	N	1	N	00	N
99	20240412	151104	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27900	2900	2	11.60	42595131900	1564137	330.64	25450	29900	24700	32500	17500	25000	27235.30	1.39	0	-90239	26200	25600	24850	24250	23500	25900	24550	106	7500	500	17500	50	1	21247382	5928	-83.53	4.63	12	7.36	-334.00	6025.00	66000	20230714	-57.73	16320	20231113	70.96	35700	-21.85	20240329	16500	69.09	20240126	132000	-78.86	20230714	16320	70.96	20231113	3.66	N	378340	500	106 억		296206	N	N	1	N	00	N
100	20240412	141100	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24950	-50	5	-0.20	9911762150	389934	82.43	25450	26050	24700	32500	17500	25000	25421.30	1.39	0	-54915	26200	25600	24850	24250	23500	25900	24550	106	7500	500	17500	50	1	21247382	5301	-74.70	4.14	12	1.84	-334.00	6025.00	66000	20230714	-62.20	16320	20231113	52.88	35700	-30.11	20240329	16500	51.21	20240126	132000	-81.10	20230714	16320	52.88	20231113	3.66	N	378340	500	106 억		296206	N	N	1	N	00	N
101	20240412	131049	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25100	100	2	0.40	8547210200	335086	70.83	25450	26050	24850	32500	17500	25000	25510.65	1.39	0	-48467	26200	25600	24850	24250	23500	25900	24550	106	7500	500	17500	50	1	21247382	5333	-75.15	4.17	12	1.58	-334.00	6025.00	66000	20230714	-61.97	16320	20231113	53.80	35700	-29.69	20240329	16500	52.12	20240126	132000	-80.98	20230714	16320	53.80	20231113	3.66	N	378340	500	106 억		296206	N	N	1	N	00	N
102	20240412	121055	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25200	200	2	0.80	7792355050	305036	64.48	25450	26050	24850	32500	17500	25000	25549.40	1.39	0	-38983	26200	25600	24850	24250	23500	25900	24550	106	7500	500	17500	50	1	21247382	5354	-75.45	4.18	12	1.44	-334.00	6025.00	66000	20230714	-61.82	16320	20231113	54.41	35700	-29.41	20240329	16500	52.73	20240126	132000	-80.91	20230714	16320	54.41	20231113	3.66	N	378340	500	106 억		296206	N	N	1	N	00	N
103	20240412	111054	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25550	550	2	2.20	6790107300	265662	56.16	25450	26050	24850	32500	17500	25000	25563.56	1.39	0	-24044	26200	25600	24850	24250	23500	25900	24550	106	7500	500	17500	50	1	21247382	5429	-76.50	4.24	12	1.25	-334.00	6025.00	66000	20230714	-61.29	16320	20231113	56.56	35700	-28.43	20240329	16500	54.85	20240126	132000	-80.64	20230714	16320	56.56	20231113	3.66	N	378340	500	106 억		296206	N	N	1	N	00	N
104	20240412	101056	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25950	950	2	3.80	5553977250	217438	45.96	25450	26050	24850	32500	17500	25000	25548.00	1.39	0	-9710	26200	25600	24850	24250	23500	25900	24550	106	7500	500	17500	50	1	21247382	5514	-77.69	4.31	12	1.02	-334.00	6025.00	66000	20230714	-60.68	16320	20231113	59.01	35700	-27.31	20240329	16500	57.27	20240126	132000	-80.34	20230714	16320	59.01	20231113	3.66	N	378340	500	106 억		296206	N	N	1	N	00	N
105	20240412	091057	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25150	150	2	0.60	1124200400	44658	9.44	25450	25500	24850	32500	17500	25000	25181.94	1.39	0	-14909	26200	25600	24850	24250	23500	25900	24550	106	7500	500	17500	50	1	21247382	5344	-75.30	4.17	12	0.21	-334.00	6025.00	66000	20230714	-61.89	16320	20231113	54.11	35700	-29.55	20240329	16500	52.42	20240126	132000	-80.95	20230714	16320	54.11	20231113	3.66	N	378340	500	106 억		296206	N	N	1	N	00	N
106	20240411	161053	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25000	-150	5	-0.60	11475608600	463102	68.44	24800	25450	24100	32650	17650	25150	24777.86	1.60	0	-45097	27416	26282	25666	24532	23916	25975	24225	106	7500	500	17600	50	1	21247382	5312	-74.85	4.15	12	2.18	-334.00	6025.00	66000	20230714	-62.12	16320	20231113	53.19	35700	-29.97	20240329	16500	51.52	20240126	132000	-81.06	20230714	16320	53.19	20231113	3.60	N	378340	500	106 억		339485	N	N	1	N	00	N
107	20240411	151055	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25000	-150	5	-0.60	11032577200	445380	65.82	24800	25450	24100	32650	17650	25150	24769.26	1.60	0	-44931	27416	26282	25666	24532	23916	25975	24225	106	7500	500	17600	50	1	21247382	5312	-74.85	4.15	12	2.10	-334.00	6025.00	66000	20230714	-62.12	16320	20231113	53.19	35700	-29.97	20240329	16500	51.52	20240126	132000	-81.06	20230714	16320	53.19	20231113	3.60	N	378340	500	106 억		339485	N	N	6	N	00	N
108	20240411	141053	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24950	-200	5	-0.80	10312055350	416538	61.56	24800	25450	24100	32650	17650	25150	24754.47	1.60	0	-41242	27416	26282	25666	24532	23916	25975	24225	106	7500	500	17600	50	1	21247382	5301	-74.70	4.14	12	1.96	-334.00	6025.00	66000	20230714	-62.20	16320	20231113	52.88	35700	-30.11	20240329	16500	51.21	20240126	132000	-81.10	20230714	16320	52.88	20231113	3.60	N	378340	500	106 억		339485	N	N	6	N	00	N
109	20240411	131040	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25400	250	2	0.99	9200356250	372260	55.01	24800	25450	24100	32650	17650	25150	24712.25	1.60	0	-25107	27416	26282	25666	24532	23916	25975	24225	106	7500	500	17600	50	1	21247382	5397	-76.05	4.22	12	1.75	-334.00	6025.00	66000	20230714	-61.52	16320	20231113	55.64	35700	-28.85	20240329	16500	53.94	20240126	132000	-80.76	20230714	16320	55.64	20231113	3.60	N	378340	500	106 억		339485	N	N	6	N	00	N
110	20240411	121055	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24600	-550	5	-2.19	5316988900	215829	31.90	24800	24950	24300	32650	17650	25150	24629.83	1.60	0	-19483	27416	26282	25666	24532	23916	25975	24225	106	7500	500	17600	50	1	21247382	5227	-73.65	4.08	12	1.02	-334.00	6025.00	66000	20230714	-62.73	16320	20231113	50.74	35700	-31.09	20240329	16500	49.09	20240126	132000	-81.36	20230714	16320	50.74	20231113	3.60	N	378340	500	106 억		339485	N	N	6	N	00	N
111	20240411	111044	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24650	-500	5	-1.99	4451645100	180622	26.69	24800	24950	24300	32650	17650	25150	24639.92	1.60	0	-9296	27416	26282	25666	24532	23916	25975	24225	106	7500	500	17600	50	1	21247382	5237	-73.80	4.09	12	0.85	-334.00	6025.00	66000	20230714	-62.65	16320	20231113	51.04	35700	-30.95	20240329	16500	49.39	20240126	132000	-81.33	20230714	16320	51.04	20231113	3.60	N	378340	500	106 억		339485	N	N	6	N	00	N
112	20240411	101050	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24750	-400	5	-1.59	3388135950	137464	20.31	24800	24950	24300	32650	17650	25150	24639.18	1.60	0	12272	27416	26282	25666	24532	23916	25975	24225	106	7500	500	17600	50	1	21247382	5259	-74.10	4.11	12	0.65	-334.00	6025.00	66000	20230714	-62.50	16320	20231113	51.65	35700	-30.67	20240329	16500	50.00	20240126	132000	-81.25	20230714	16320	51.65	20231113	3.60	N	378340	500	106 억		339485	N	N	6	N	00	N
113	20240411	091051	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24500	-650	5	-2.58	1540983900	62390	9.22	24800	24950	24300	32650	17650	25150	24682.56	1.60	0	7305	27416	26282	25666	24532	23916	25975	24225	106	7500	500	17600	50	1	21247382	5206	-73.35	4.07	12	0.29	-334.00	6025.00	66000	20230714	-62.88	16320	20231113	50.12	35700	-31.37	20240329	16500	48.48	20240126	132000	-81.44	20230714	16320	50.12	20231113	3.60	N	378340	500	106 억		339485	N	N	6	N	00	N
114	20240409	161033	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25150	-1400	5	-5.27	16879279150	657570	76.64	26550	26800	25050	34500	18600	26550	25661.73	1.26	0	65446	28783	27666	26783	25666	24783	27225	25225	106	7950	500	18580	50	1	21247382	5344	-75.30	4.17	12	3.09	-334.00	6025.00	66000	20230714	-61.89	16320	20231113	54.11	35700	-29.55	20240329	16500	52.42	20240126	132000	-80.95	20230714	16320	54.11	20231113	3.88	N	378340	500	106 억		267228	N	N	6	N	00	N
115	20240409	151038	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25200	-1350	5	-5.08	15939852650	620223	72.29	26550	26800	25050	34500	18600	26550	25691.08	1.26	0	57561	28783	27666	26783	25666	24783	27225	25225	106	7950	500	18580	50	1	21247382	5354	-75.45	4.18	12	2.92	-334.00	6025.00	66000	20230714	-61.82	16320	20231113	54.41	35700	-29.41	20240329	16500	52.73	20240126	132000	-80.91	20230714	16320	54.41	20231113	3.88	N	378340	500	106 억		267228	N	N	0	N	00	N
116	20240409	141043	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25200	-1350	5	-5.08	13692086600	530928	61.88	26550	26800	25050	34500	18600	26550	25779.42	1.26	0	36591	28783	27666	26783	25666	24783	27225	25225	106	7950	500	18580	50	1	21247382	5354	-75.45	4.18	12	2.50	-334.00	6025.00	66000	20230714	-61.82	16320	20231113	54.41	35700	-29.41	20240329	16500	52.73	20240126	132000	-80.91	20230714	16320	54.41	20231113	3.88	N	378340	500	106 억		267228	N	N	0	N	00	N
117	20240409	131035	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25350	-1200	5	-4.52	12033490950	465204	54.22	26550	26800	25150	34500	18600	26550	25857.33	1.26	0	32725	28783	27666	26783	25666	24783	27225	25225	106	7950	500	18580	50	1	21247382	5386	-75.90	4.21	12	2.19	-334.00	6025.00	66000	20230714	-61.59	16320	20231113	55.33	35700	-28.99	20240329	16500	53.64	20240126	132000	-80.80	20230714	16320	55.33	20231113	3.88	N	378340	500	106 억		267228	N	N	0	N	00	N
118	20240409	121041	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25450	-1100	5	-4.14	10334261950	398022	46.39	26550	26800	25250	34500	18600	26550	25954.20	1.26	0	19776	28783	27666	26783	25666	24783	27225	25225	106	7950	500	18580	50	1	21247382	5407	-76.20	4.22	12	1.87	-334.00	6025.00	66000	20230714	-61.44	16320	20231113	55.94	35700	-28.71	20240329	16500	54.24	20240126	132000	-80.72	20230714	16320	55.94	20231113	3.88	N	378340	500	106 억		267228	N	N	0	N	00	N
119	20240409	111038	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25550	-1000	5	-3.77	8709558100	334273	38.96	26550	26800	25450	34500	18600	26550	26045.29	1.26	0	4075	28783	27666	26783	25666	24783	27225	25225	106	7950	500	18580	50	1	21247382	5429	-76.50	4.24	12	1.57	-334.00	6025.00	66000	20230714	-61.29	16320	20231113	56.56	35700	-28.43	20240329	16500	54.85	20240126	132000	-80.64	20230714	16320	56.56	20231113	3.88	N	378340	500	106 억		267228	N	N	0	N	00	N
120	20240409	101031	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26000	-550	5	-2.07	5054958150	191812	22.36	26550	26800	25950	34500	18600	26550	26346.74	1.26	0	-17109	28783	27666	26783	25666	24783	27225	25225	106	7950	500	18580	50	1	21247382	5524	-77.84	4.32	12	0.90	-334.00	6025.00	66000	20230714	-60.61	16320	20231113	59.31	35700	-27.17	20240329	16500	57.58	20240126	132000	-80.30	20230714	16320	59.31	20231113	3.88	N	378340	500	106 억		267228	N	N	0	N	00	N
121	20240409	091052	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26350	-200	5	-0.75	1638706100	61987	7.22	26550	26800	26200	34500	18600	26550	26422.78	1.26	0	-2698	28783	27666	26783	25666	24783	27225	25225	106	7950	500	18580	50	1	21247382	5599	-78.89	4.37	12	0.29	-334.00	6025.00	66000	20230714	-60.08	16320	20231113	61.46	35700	-26.19	20240329	16500	59.70	20240126	132000	-80.04	20230714	16320	61.46	20231113	3.88	N	378340	500	106 억		267228	N	N	0	N	00	N
122	20240408	161030	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26550	-1450	5	-5.18	21914381300	824749	82.88	27800	27900	25900	36400	19600	28000	26571.17	0.86	0	76655	31433	29716	28733	27016	26033	29225	26525	106	8400	500	19600	50	1	21247382	5641	-79.49	4.41	12	3.88	-334.00	6025.00	66000	20230714	-59.77	16320	20231113	62.68	35700	-25.63	20240329	16500	60.91	20240126	132000	-79.89	20230714	16320	62.68	20231113	3.99	N	378340	500	106 억		183284	N	N	2	N	00	N
123	20240408	151039	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26650	-1350	5	-4.82	20665723250	777761	78.16	27800	27900	25900	36400	19600	28000	26570.79	0.86	0	65447	31433	29716	28733	27016	26033	29225	26525	106	8400	500	19600	50	1	21247382	5662	-79.79	4.42	12	3.66	-334.00	6025.00	66000	20230714	-59.62	16320	20231113	63.30	35700	-25.35	20240329	16500	61.52	20240126	132000	-79.81	20230714	16320	63.30	20231113	3.99	N	378340	500	106 억		183284	N	N	2	N	00	N
124	20240408	141038	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26700	-1300	5	-4.64	19298466350	726563	73.02	27800	27900	25900	36400	19600	28000	26561.31	0.86	0	55441	31433	29716	28733	27016	26033	29225	26525	106	8400	500	19600	50	1	21247382	5673	-79.94	4.43	12	3.42	-334.00	6025.00	66000	20230714	-59.55	16320	20231113	63.60	35700	-25.21	20240329	16500	61.82	20240126	132000	-79.77	20230714	16320	63.60	20231113	3.99	N	378340	500	106 억		183284	N	N	2	N	00	N
125	20240408	131031	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26950	-1050	5	-3.75	17856185550	672748	67.61	27800	27900	25900	36400	19600	28000	26542.16	0.86	0	52256	31433	29716	28733	27016	26033	29225	26525	106	8400	500	19600	50	1	21247382	5726	-80.69	4.47	12	3.17	-334.00	6025.00	66000	20230714	-59.17	16320	20231113	65.13	35700	-24.51	20240329	16500	63.33	20240126	132000	-79.58	20230714	16320	65.13	20231113	3.99	N	378340	500	106 억		183284	N	N	2	N	00	N
126	20240408	121039	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26850	-1150	5	-4.11	16228847600	611963	61.50	27800	27900	25900	36400	19600	28000	26519.33	0.86	0	48275	31433	29716	28733	27016	26033	29225	26525	106	8400	500	19600	50	1	21247382	5705	-80.39	4.46	12	2.88	-334.00	6025.00	66000	20230714	-59.32	16320	20231113	64.52	35700	-24.79	20240329	16500	62.73	20240126	132000	-79.66	20230714	16320	64.52	20231113	3.99	N	378340	500	106 억		183284	N	N	2	N	00	N
127	20240408	111040	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26200	-1800	5	-6.43	13536261400	510825	51.33	27800	27900	25900	36400	19600	28000	26498.82	0.86	0	46022	31433	29716	28733	27016	26033	29225	26525	106	8400	500	19600	50	1	21247382	5567	-78.44	4.35	12	2.40	-334.00	6025.00	66000	20230714	-60.30	16320	20231113	60.54	35700	-26.61	20240329	16500	58.79	20240126	132000	-80.15	20230714	16320	60.54	20231113	3.99	N	378340	500	106 억		183284	N	N	2	N	00	N
128	20240408	101027	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26350	-1650	5	-5.89	11085476500	417261	41.93	27800	27900	25900	36400	19600	28000	26567.25	0.86	0	59796	31433	29716	28733	27016	26033	29225	26525	106	8400	500	19600	50	1	21247382	5599	-78.89	4.37	12	1.96	-334.00	6025.00	66000	20230714	-60.08	16320	20231113	61.46	35700	-26.19	20240329	16500	59.70	20240126	132000	-80.04	20230714	16320	61.46	20231113	3.99	N	378340	500	106 억		183284	N	N	2	N	00	N
129	20240408	091040	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26600	-1400	5	-5.00	4308149550	159117	15.99	27800	27900	26500	36400	19600	28000	27075.36	0.86	0	27700	31433	29716	28733	27016	26033	29225	26525	106	8400	500	19600	50	1	21247382	5652	-79.64	4.41	12	0.75	-334.00	6025.00	66000	20230714	-59.70	16320	20231113	62.99	35700	-25.49	20240329	16500	61.21	20240126	132000	-79.85	20230714	16320	62.99	20231113	3.99	N	378340	500	106 억		183284	N	N	2	N	00	N
130	20240405	161033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28000	-2300	5	-7.59	28056907850	967281	96.61	29500	30450	27750	39350	21250	30300	29009.96	0.71	0	32852	33000	31650	30800	29450	28600	31225	29025	106	9050	500	21210	50	1	21247382	5949	-83.83	4.65	12	4.55	-334.00	6025.00	66000	20230714	-57.58	16320	20231113	71.57	35700	-21.57	20240329	16500	69.70	20240126	132000	-78.79	20230714	16320	71.57	20231113	4.03	N	378340	500	106 억		150021	N	N	2	N	00	N
131	20240405	151030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27950	-2350	5	-7.76	25979575400	893033	89.20	29500	30450	27750	39350	21250	30300	29091.34	0.71	0	13885	33000	31650	30800	29450	28600	31225	29025	106	9050	500	21210	50	1	21247382	5939	-83.68	4.64	12	4.20	-334.00	6025.00	66000	20230714	-57.65	16320	20231113	71.26	35700	-21.71	20240329	16500	69.39	20240126	132000	-78.83	20230714	16320	71.26	20231113	4.03	N	378340	500	106 억		150021	N	N	2	N	00	N
132	20240405	141028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29050	-1250	5	-4.13	19480979450	664905	66.41	29500	30450	28700	39350	21250	30300	29298.83	0.71	0	20268	33000	31650	30800	29450	28600	31225	29025	106	9050	500	21210	50	1	21247382	6172	-86.98	4.82	12	3.13	-334.00	6025.00	66000	20230714	-55.98	16320	20231113	78.00	35700	-18.63	20240329	16500	76.06	20240126	132000	-77.99	20230714	16320	78.00	20231113	4.03	N	378340	500	106 억		150021	N	N	2	N	00	N
133	20240405	131024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29100	-1200	5	-3.96	17130759400	583676	58.30	29500	30450	28700	39350	21250	30300	29349.71	0.71	0	9638	33000	31650	30800	29450	28600	31225	29025	106	9050	500	21210	50	1	21247382	6183	-87.13	4.83	12	2.75	-334.00	6025.00	66000	20230714	-55.91	16320	20231113	78.31	35700	-18.49	20240329	16500	76.36	20240126	132000	-77.95	20230714	16320	78.31	20231113	4.03	N	378340	500	106 억		150021	N	N	2	N	00	N
134	20240405	121028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29150	-1150	5	-3.80	16178875350	550923	55.03	29500	30450	28700	39350	21250	30300	29366.79	0.71	0	14198	33000	31650	30800	29450	28600	31225	29025	106	9050	500	21210	50	1	21247382	6194	-87.28	4.84	12	2.59	-334.00	6025.00	66000	20230714	-55.83	16320	20231113	78.62	35700	-18.35	20240329	16500	76.67	20240126	132000	-77.92	20230714	16320	78.62	20231113	4.03	N	378340	500	106 억		150021	N	N	2	N	00	N
135	20240405	111037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29200	-1100	5	-3.63	14650769750	498557	49.80	29500	30450	28700	39350	21250	30300	29386.28	0.71	0	-31	33000	31650	30800	29450	28600	31225	29025	106	9050	500	21210	50	1	21247382	6204	-87.43	4.85	12	2.35	-334.00	6025.00	66000	20230714	-55.76	16320	20231113	78.92	35700	-18.21	20240329	16500	76.97	20240126	132000	-77.88	20230714	16320	78.92	20231113	4.03	N	378340	500	106 억		150021	N	N	2	N	00	N
136	20240405	100903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29350	-950	5	-3.14	9401090700	317716	31.73	29500	30450	29050	39350	21250	30300	29589.51	0.71	0	5979	33000	31650	30800	29450	28600	31225	29025	106	9050	500	21210	50	1	21247382	6236	-87.87	4.87	12	1.50	-334.00	6025.00	66000	20230714	-55.53	16320	20231113	79.84	35700	-17.79	20240329	16500	77.88	20240126	132000	-77.77	20230714	16320	79.84	20231113	4.03	N	378340	500	106 억		150021	N	N	2	N	00	N
137	20240405	091016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29500	-800	5	-2.64	3729521500	126795	12.66	29500	30000	29050	39350	21250	30300	29413.51	0.71	0	5323	33000	31650	30800	29450	28600	31225	29025	106	9050	500	21210	50	1	21247382	6268	-88.32	4.90	12	0.60	-334.00	6025.00	66000	20230714	-55.30	16320	20231113	80.76	35700	-17.37	20240329	16500	78.79	20240126	132000	-77.65	20230714	16320	80.76	20231113	4.03	N	378340	500	106 억		150021	N	N	2	N	00	N
138	20240404	161012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30300	-1550	5	-4.87	30298800500	980984	45.29	31700	32150	29950	41400	22300	31850	30886.58	0.86	0	-32683	35816	33832	31966	29982	28116	34825	30975	106	9550	500	22290	50	1	21247382	6438	-90.72	5.03	12	4.62	-334.00	6025.00	66000	20230714	-54.09	16320	20231113	85.66	35700	-15.13	20240329	16500	83.64	20240126	132000	-77.05	20230714	16320	85.66	20231113	3.89	N	378340	500	106 억		182726	N	N	2	N	00	N
139	20240404	151011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30400	-1450	5	-4.55	28869005200	933762	43.11	31700	32150	29950	41400	22300	31850	30916.44	0.86	0	-34849	35816	33832	31966	29982	28116	34825	30975	106	9550	500	22290	50	1	21247382	6459	-91.02	5.05	12	4.39	-334.00	6025.00	66000	20230714	-53.94	16320	20231113	86.27	35700	-14.85	20240329	16500	84.24	20240126	132000	-76.97	20230714	16320	86.27	20231113	3.89	N	378340	500	106 억		182726	N	N	12	N	00	N
140	20240404	141020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30500	-1350	5	-4.24	26880772350	868229	40.09	31700	32150	29950	41400	22300	31850	30960.02	0.86	0	-35558	35816	33832	31966	29982	28116	34825	30975	106	9550	500	22290	50	1	21247382	6480	-91.32	5.06	12	4.09	-334.00	6025.00	66000	20230714	-53.79	16320	20231113	86.89	35700	-14.57	20240329	16500	84.85	20240126	132000	-76.89	20230714	16320	86.89	20231113	3.89	N	378340	500	106 억		182726	N	N	12	N	00	N
141	20240404	131007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30400	-1450	5	-4.55	22666825450	728875	33.65	31700	32150	30200	41400	22300	31850	31097.92	0.86	0	-35626	35816	33832	31966	29982	28116	34825	30975	106	9550	500	22290	50	1	21247382	6459	-91.02	5.05	12	3.43	-334.00	6025.00	66000	20230714	-53.94	16320	20231113	86.27	35700	-14.85	20240329	16500	84.24	20240126	132000	-76.97	20230714	16320	86.27	20231113	3.89	N	378340	500	106 억		182726	N	N	12	N	00	N
142	20240404	121012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30600	-1250	5	-3.92	20664152900	662951	30.61	31700	32150	30250	41400	22300	31850	31169.51	0.86	0	-28711	35816	33832	31966	29982	28116	34825	30975	106	9550	500	22290	50	1	21247382	6502	-91.62	5.08	12	3.12	-334.00	6025.00	66000	20230714	-53.64	16320	20231113	87.50	35700	-14.29	20240329	16500	85.45	20240126	132000	-76.82	20230714	16320	87.50	20231113	3.89	N	378340	500	106 억		182726	N	N	12	N	00	N
143	20240404	111015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30800	-1050	5	-3.30	18549918500	593812	27.42	31700	32150	30250	41400	22300	31850	31238.26	0.86	0	-27606	35816	33832	31966	29982	28116	34825	30975	106	9550	500	22290	50	1	21247382	6544	-92.22	5.11	12	2.79	-334.00	6025.00	66000	20230714	-53.33	16320	20231113	88.73	35700	-13.73	20240329	16500	86.67	20240126	132000	-76.67	20230714	16320	88.73	20231113	3.89	N	378340	500	106 억		182726	N	N	12	N	00	N
144	20240404	101011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31100	-750	5	-2.35	11262442450	356554	16.46	31700	32150	31000	41400	22300	31850	31586.60	0.86	0	-27482	35816	33832	31966	29982	28116	34825	30975	106	9550	500	22290	50	1	21247382	6608	-93.11	5.16	12	1.68	-334.00	6025.00	66000	20230714	-52.88	16320	20231113	90.56	35700	-12.89	20240329	16500	88.48	20240126	132000	-76.44	20230714	16320	90.56	20231113	3.89	N	378340	500	106 억		182726	N	N	12	N	00	N
145	20240404	091015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31700	-150	5	-0.47	2042353500	64439	2.98	31700	32150	31200	41400	22300	31850	31693.31	0.86	0	-14786	35816	33832	31966	29982	28116	34825	30975	106	9550	500	22290	50	1	21247382	6735	-94.91	5.26	12	0.30	-334.00	6025.00	66000	20230714	-51.97	16320	20231113	94.24	35700	-11.20	20240329	16500	92.12	20240126	132000	-75.98	20230714	16320	94.24	20231113	3.89	N	378340	500	106 억		182726	N	N	12	N	00	N
146	20240403	161011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31850	0	3	0.00	69080492300	2142810	224.19	30850	33950	30100	41400	22300	31850	32238.70	0.79	0	15973	33783	32816	32133	31166	30483	32475	30825	106	9550	500	22290	50	1	21247382	6767	-95.36	5.29	12	10.09	-334.00	6025.00	66000	20230714	-51.74	16320	20231113	95.16	35700	-10.78	20240329	16500	93.03	20240126	132000	-75.87	20230714	16320	95.16	20231113	3.90	N	378340	500	106 억		168837	N	N	12	N	00	N
147	20240403	151011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31900	50	2	0.16	67489789350	2092826	218.96	30850	33950	30100	41400	22300	31850	32248.16	0.79	0	10249	33783	32816	32133	31166	30483	32475	30825	106	9550	500	22290	50	1	21247382	6778	-95.51	5.29	12	9.85	-334.00	6025.00	66000	20230714	-51.67	16320	20231113	95.47	35700	-10.64	20240329	16500	93.33	20240126	132000	-75.83	20230714	16320	95.47	20231113	3.90	N	378340	500	106 억		168837	N	N	13	N	00	N
148	20240403	140959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31900	50	2	0.16	63695209200	1973962	206.53	30850	33950	30100	41400	22300	31850	32267.70	0.79	0	-1442	33783	32816	32133	31166	30483	32475	30825	106	9550	500	22290	50	1	21247382	6778	-95.51	5.29	12	9.29	-334.00	6025.00	66000	20230714	-51.67	16320	20231113	95.47	35700	-10.64	20240329	16500	93.33	20240126	132000	-75.83	20230714	16320	95.47	20231113	3.90	N	378340	500	106 억		168837	N	N	13	N	00	N
149	20240403	131007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31750	-100	5	-0.31	60033215600	1859022	194.50	30850	33950	30100	41400	22300	31850	32292.91	0.79	0	-6793	33783	32816	32133	31166	30483	32475	30825	106	9550	500	22290	50	1	21247382	6746	-95.06	5.27	12	8.75	-334.00	6025.00	66000	20230714	-51.89	16320	20231113	94.55	35700	-11.06	20240329	16500	92.42	20240126	132000	-75.95	20230714	16320	94.55	20231113	3.90	N	378340	500	106 억		168837	N	N	13	N	00	N
150	20240403	121000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32000	150	2	0.47	57118474150	1767862	184.96	30850	33950	30100	41400	22300	31850	32309.36	0.79	0	-7563	33783	32816	32133	31166	30483	32475	30825	106	9550	500	22290	50	1	21247382	6799	-95.81	5.31	12	8.32	-334.00	6025.00	66000	20230714	-51.52	16320	20231113	96.08	35700	-10.36	20240329	16500	93.94	20240126	132000	-75.76	20230714	16320	96.08	20231113	3.90	N	378340	500	106 억		168837	N	N	13	N	00	N
151	20240403	111007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31650	-200	5	-0.63	54570709250	1687862	176.59	30850	33950	30100	41400	22300	31850	32331.27	0.79	0	-1459	33783	32816	32133	31166	30483	32475	30825	106	9550	500	22290	50	1	21247382	6725	-94.76	5.25	12	7.94	-334.00	6025.00	66000	20230714	-52.05	16320	20231113	93.93	35700	-11.34	20240329	16500	91.82	20240126	132000	-76.02	20230714	16320	93.93	20231113	3.90	N	378340	500	106 억		168837	N	N	13	N	00	N
152	20240403	101006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31900	50	2	0.16	17727078300	567833	59.41	30850	32350	30100	41400	22300	31850	31218.80	0.79	0	18099	33783	32816	32133	31166	30483	32475	30825	106	9550	500	22290	50	1	21247382	6778	-95.51	5.29	12	2.67	-334.00	6025.00	66000	20230714	-51.67	16320	20231113	95.47	35700	-10.64	20240329	16500	93.33	20240126	132000	-75.83	20230714	16320	95.47	20231113	3.90	N	378340	500	106 억		168837	N	N	13	N	00	N
153	20240403	091008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30200	-1650	5	-5.18	3606240900	118741	12.42	30850	30900	30100	41400	22300	31850	30370.37	0.79	0	-1102	33783	32816	32133	31166	30483	32475	30825	106	9550	500	22290	50	1	21247382	6417	-90.42	5.01	12	0.56	-334.00	6025.00	66000	20230714	-54.24	16320	20231113	85.05	35700	-15.41	20240329	16500	83.03	20240126	132000	-77.12	20230714	16320	85.05	20231113	3.90	N	378340	500	106 억		168837	N	N	13	N	00	N
154	20240402	160953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31850	-550	5	-1.70	29830747300	922216	63.61	32400	33100	31450	42100	22700	32400	32348.31	0.85	0	-11290	34533	33466	32883	31816	31233	33175	31525	106	9700	500	22680	50	1	21247382	6767	-95.36	5.29	12	4.34	-334.00	6025.00	66000	20230714	-51.74	16320	20231113	95.16	35700	-10.78	20240329	16500	93.03	20240126	132000	-75.87	20230714	16320	95.16	20231113	3.83	N	378340	500	106 억		180127	N	N	13	N	00	N
155	20240402	151000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31900	-500	5	-1.54	28262912750	872964	60.21	32400	33100	31450	42100	22700	32400	32375.72	0.85	0	-5086	34533	33466	32883	31816	31233	33175	31525	106	9700	500	22680	50	1	21247382	6778	-95.51	5.29	12	4.11	-334.00	6025.00	66000	20230714	-51.67	16320	20231113	95.47	35700	-10.64	20240329	16500	93.33	20240126	132000	-75.83	20230714	16320	95.47	20231113	3.83	N	378340	500	106 억		180127	N	N	8	N	00	N
156	20240402	141003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32400	0	3	0.00	24720417000	762206	52.57	32400	33100	31450	42100	22700	32400	32432.85	0.85	0	17698	34533	33466	32883	31816	31233	33175	31525	106	9700	500	22680	50	1	21247382	6884	-97.01	5.38	12	3.59	-334.00	6025.00	66000	20230714	-50.91	16320	20231113	98.53	35700	-9.24	20240329	16500	96.36	20240126	132000	-75.45	20230714	16320	98.53	20231113	3.83	N	378340	500	106 억		180127	N	N	8	N	00	N
157	20240402	130948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32150	-250	5	-0.77	22723086400	700458	48.31	32400	33100	31450	42100	22700	32400	32440.49	0.85	0	12427	34533	33466	32883	31816	31233	33175	31525	106	9700	500	22680	50	1	21247382	6831	-96.26	5.34	12	3.30	-334.00	6025.00	66000	20230714	-51.29	16320	20231113	97.00	35700	-9.94	20240329	16500	94.85	20240126	132000	-75.64	20230714	16320	97.00	20231113	3.83	N	378340	500	106 억		180127	N	N	8	N	00	N
158	20240402	120947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32400	0	3	0.00	20607477550	634876	43.79	32400	33100	31450	42100	22700	32400	32459.33	0.85	0	12724	34533	33466	32883	31816	31233	33175	31525	106	9700	500	22680	50	1	21247382	6884	-97.01	5.38	12	2.99	-334.00	6025.00	66000	20230714	-50.91	16320	20231113	98.53	35700	-9.24	20240329	16500	96.36	20240126	132000	-75.45	20230714	16320	98.53	20231113	3.83	N	378340	500	106 억		180127	N	N	8	N	00	N
159	20240402	110949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32800	400	2	1.23	18391186200	566772	39.09	32400	33100	31450	42100	22700	32400	32449.26	0.85	0	25846	34533	33466	32883	31816	31233	33175	31525	106	9700	500	22680	50	1	21247382	6969	-98.20	5.44	12	2.67	-334.00	6025.00	66000	20230714	-50.30	16320	20231113	100.98	35700	-8.12	20240329	16500	98.79	20240126	132000	-75.15	20230714	16320	100.98	20231113	3.83	N	378340	500	106 억		180127	N	N	8	N	00	N
160	20240402	100953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32800	400	2	1.23	12411719750	384716	26.54	32400	33100	31450	42100	22700	32400	32260.98	0.85	0	19707	34533	33466	32883	31816	31233	33175	31525	106	9700	500	22680	50	1	21247382	6969	-98.20	5.44	12	1.81	-334.00	6025.00	66000	20230714	-50.30	16320	20231113	100.98	35700	-8.12	20240329	16500	98.79	20240126	132000	-75.15	20230714	16320	100.98	20231113	3.83	N	378340	500	106 억		180127	N	N	8	N	00	N
161	20240402	090949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31900	-500	5	-1.54	3863818350	120720	8.33	32400	32550	31450	42100	22700	32400	31996.75	0.85	0	-82	34533	33466	32883	31816	31233	33175	31525	106	9700	500	22680	50	1	21247382	6778	-95.51	5.29	12	0.57	-334.00	6025.00	66000	20230714	-51.67	16320	20231113	95.47	35700	-10.64	20240329	16500	93.33	20240126	132000	-75.83	20230714	16320	95.47	20231113	3.83	N	378340	500	106 억		180127	N	N	8	N	00	N
162	20240401	160948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32400	-400	5	-1.22	47106542650	1427468	33.09	33350	33950	32300	42600	23000	32800	33001.91	0.92	0	-16232	38233	35516	32983	30266	27733	36875	31625	106	9800	500	22960	50	1	21208882	6872	-97.01	5.38	12	6.73	-334.00	6025.00	66000	20230714	-50.91	16320	20231113	98.53	35700	-9.24	20240329	16500	96.36	20240126	132000	-75.45	20230714	16320	98.53	20231113	3.72	N	378340	500	106 억		195436	N	N	8	N	00	N
163	20240401	150951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32500	-300	5	-0.91	44791225250	1356024	31.43	33350	33950	32450	42600	23000	32800	33031.46	0.92	0	-17143	38233	35516	32983	30266	27733	36875	31625	106	9800	500	22960	50	1	21208882	6893	-97.31	5.39	12	6.39	-334.00	6025.00	66000	20230714	-50.76	16320	20231113	99.14	35700	-8.96	20240329	16500	96.97	20240126	132000	-75.38	20230714	16320	99.14	20231113	3.72	N	378340	500	106 억		195436	N	N	1	N	00	N
164	20240401	140945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32950	150	2	0.46	40734717700	1231853	28.55	33350	33950	32550	42600	23000	32800	33068.06	0.92	0	12359	38233	35516	32983	30266	27733	36875	31625	106	9800	500	22960	50	1	21208882	6988	-98.65	5.47	12	5.81	-334.00	6025.00	66000	20230714	-50.08	16320	20231113	101.90	35700	-7.70	20240329	16500	99.70	20240126	132000	-75.04	20230714	16320	101.90	20231113	3.72	N	378340	500	106 억		195436	N	N	1	N	00	N
165	20240401	130942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32850	50	2	0.15	37517867450	1134448	26.30	33350	33950	32550	42600	23000	32800	33071.71	0.92	0	8264	38233	35516	32983	30266	27733	36875	31625	106	9800	500	22960	50	1	21208882	6967	-98.35	5.45	12	5.35	-334.00	6025.00	66000	20230714	-50.23	16320	20231113	101.29	35700	-7.98	20240329	16500	99.09	20240126	132000	-75.11	20230714	16320	101.29	20231113	3.72	N	378340	500	106 억		195436	N	N	1	N	00	N
166	20240401	120948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32700	-100	5	-0.30	32712452150	988379	22.91	33350	33950	32550	42600	23000	32800	33097.38	0.92	0	-6499	38233	35516	32983	30266	27733	36875	31625	106	9800	500	22960	50	1	21208882	6935	-97.90	5.43	12	4.66	-334.00	6025.00	66000	20230714	-50.45	16320	20231113	100.37	35700	-8.40	20240329	16500	98.18	20240126	132000	-75.23	20230714	16320	100.37	20231113	3.72	N	378340	500	106 억		195436	N	N	1	N	00	N
167	20240401	110948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32700	-100	5	-0.30	30740269050	928106	21.51	33350	33950	32550	42600	23000	32800	33121.85	0.92	0	4681	38233	35516	32983	30266	27733	36875	31625	106	9800	500	22960	50	1	21208882	6935	-97.90	5.43	12	4.38	-334.00	6025.00	66000	20230714	-50.45	16320	20231113	100.37	35700	-8.40	20240329	16500	98.18	20240126	132000	-75.23	20230714	16320	100.37	20231113	3.72	N	378340	500	106 억		195436	N	N	1	N	00	N
168	20240401	100944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32900	100	2	0.30	26622418200	802813	18.61	33350	33950	32550	42600	23000	32800	33161.87	0.92	0	18293	38233	35516	32983	30266	27733	36875	31625	106	9800	500	22960	50	1	21208882	6978	-98.50	5.46	12	3.79	-334.00	6025.00	66000	20230714	-50.15	16320	20231113	101.59	35700	-7.84	20240329	16500	99.39	20240126	132000	-75.08	20230714	16320	101.59	20231113	3.72	N	378340	500	106 억		195436	N	N	1	N	00	N
169	20240401	090943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32900	100	2	0.30	10484028350	314927	7.30	33350	33950	32750	42600	23000	32800	33291.91	0.92	0	27262	38233	35516	32983	30266	27733	36875	31625	106	9800	500	22960	50	1	21208882	6978	-98.50	5.46	12	1.48	-334.00	6025.00	66000	20230714	-50.15	16320	20231113	101.59	35700	-7.84	20240329	16500	99.39	20240126	132000	-75.08	20230714	16320	101.59	20231113	3.72	N	378340	500	106 억		195436	N	N	1	N	00	N