KissMeData/083500/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	160707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11350	-400	5	-3.40	2006566570	176099	38.47	11760	11810	11260	15270	8230	11750	11394.44	2.02	0	-33177	12196	11972	11676	11452	11156	12085	11565	43	3520	500	8690	10	1	8575722	973	54.83	1.41	12	2.05	207.00	8029.00	17260	20240408	-34.24	8000	20231101	41.88	17260	-34.24	20240408	9710	16.89	20240306	17260	-34.24	20240408	8000	41.88	20231101	8.69	N	083500	500	42 억		172991	N	N	0	N	00	N
3	20240430	150718	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11290	-460	5	-3.91	1810250170	158714	34.67	11760	11810	11280	15270	8230	11750	11405.52	2.02	0	-29930	12196	11972	11676	11452	11156	12085	11565	43	3520	500	8690	10	1	8575722	968	54.54	1.41	12	1.85	207.00	8029.00	17260	20240408	-34.59	8000	20231101	41.12	17260	-34.59	20240408	9710	16.27	20240306	17260	-34.59	20240408	8000	41.12	20231101	8.69	N	083500	500	42 억		172991	N	N	0	N	00	N
4	20240430	140718	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11310	-440	5	-3.74	1490377300	130434	28.49	11760	11810	11280	15270	8230	11750	11426.05	2.02	0	-21805	12196	11972	11676	11452	11156	12085	11565	43	3520	500	8690	10	1	8575722	970	54.64	1.41	12	1.52	207.00	8029.00	17260	20240408	-34.47	8000	20231101	41.38	17260	-34.47	20240408	9710	16.48	20240306	17260	-34.47	20240408	8000	41.38	20231101	8.69	N	083500	500	42 억		172991	N	N	0	N	00	N
5	20240430	130717	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11330	-420	5	-3.57	1343932100	117503	25.67	11760	11810	11280	15270	8230	11750	11437.16	2.02	0	-18471	12196	11972	11676	11452	11156	12085	11565	43	3520	500	8690	10	1	8575722	972	54.73	1.41	12	1.37	207.00	8029.00	17260	20240408	-34.36	8000	20231101	41.62	17260	-34.36	20240408	9710	16.68	20240306	17260	-34.36	20240408	8000	41.62	20231101	8.69	N	083500	500	42 억		172991	N	N	0	N	00	N
6	20240430	120717	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11360	-390	5	-3.32	1104198560	96335	21.04	11760	11810	11330	15270	8230	11750	11461.77	2.02	0	-17867	12196	11972	11676	11452	11156	12085	11565	43	3520	500	8690	10	1	8575722	974	54.88	1.41	12	1.12	207.00	8029.00	17260	20240408	-34.18	8000	20231101	42.00	17260	-34.18	20240408	9710	16.99	20240306	17260	-34.18	20240408	8000	42.00	20231101	8.69	N	083500	500	42 억		172991	N	N	0	N	00	N
7	20240430	110715	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11380	-370	5	-3.15	1028257160	89650	19.58	11760	11810	11330	15270	8230	11750	11469.37	2.02	0	-16922	12196	11972	11676	11452	11156	12085	11565	43	3520	500	8690	10	1	8575722	976	54.98	1.42	12	1.05	207.00	8029.00	17260	20240408	-34.07	8000	20231101	42.25	17260	-34.07	20240408	9710	17.20	20240306	17260	-34.07	20240408	8000	42.25	20231101	8.69	N	083500	500	42 억		172991	N	N	0	N	00	N
8	20240430	100715	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11360	-390	5	-3.32	853604560	74291	16.23	11760	11810	11360	15270	8230	11750	11489.66	2.02	0	-8984	12196	11972	11676	11452	11156	12085	11565	43	3520	500	8690	10	1	8575722	974	54.88	1.41	12	0.87	207.00	8029.00	17260	20240408	-34.18	8000	20231101	42.00	17260	-34.18	20240408	9710	16.99	20240306	17260	-34.18	20240408	8000	42.00	20231101	8.69	N	083500	500	42 억		172991	N	N	0	N	00	N
9	20240430	090725	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11450	-300	5	-2.55	196387350	16947	3.70	11760	11810	11400	15270	8230	11750	11587.37	2.02	0	-4994	12196	11972	11676	11452	11156	12085	11565	43	3520	500	8690	10	1	8575722	982	55.31	1.43	12	0.20	207.00	8029.00	17260	20240408	-33.66	8000	20231101	43.12	17260	-33.66	20240408	9710	17.92	20240306	17260	-33.66	20240408	8000	43.12	20231101	8.69	N	083500	500	42 억		172991	N	N	0	N	00	N
10	20240429	160705	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11750	570	2	5.10	5320056920	456034	287.97	11590	11900	11380	14530	7830	11180	11665.67	2.10	0	-7104	11620	11400	11200	10980	10780	11510	11090	43	3350	500	8270	10	1	8575722	1008	56.76	1.46	12	5.32	207.00	8029.00	17260	20240408	-31.92	8000	20231101	46.88	17260	-31.92	20240408	9710	21.01	20240306	17260	-31.92	20240408	8000	46.88	20231101	8.86	N	083500	500	42 억		180065	N	N	0	N	00	N
11	20240429	150716	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11700	520	2	4.65	5177615820	443900	280.30	11590	11900	11380	14530	7830	11180	11663.92	2.10	0	-7326	11620	11400	11200	10980	10780	11510	11090	43	3350	500	8270	10	1	8575722	1003	56.52	1.46	12	5.18	207.00	8029.00	17260	20240408	-32.21	8000	20231101	46.25	17260	-32.21	20240408	9710	20.49	20240306	17260	-32.21	20240408	8000	46.25	20231101	8.86	N	083500	500	42 억		180065	N	N	0	N	00	N
12	20240429	140648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11730	550	2	4.92	4841883620	415189	262.17	11590	11900	11380	14530	7830	11180	11661.88	2.10	0	-6819	11620	11400	11200	10980	10780	11510	11090	43	3350	500	8270	10	1	8575722	1006	56.67	1.46	12	4.84	207.00	8029.00	17260	20240408	-32.04	8000	20231101	46.62	17260	-32.04	20240408	9710	20.80	20240306	17260	-32.04	20240408	8000	46.62	20231101	8.86	N	083500	500	42 억		180065	N	N	0	N	00	N
13	20240429	130715	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11740	560	2	5.01	4032615910	346526	218.82	11590	11830	11380	14530	7830	11180	11637.27	2.10	0	-10279	11620	11400	11200	10980	10780	11510	11090	43	3350	500	8270	10	1	8575722	1007	56.71	1.46	12	4.04	207.00	8029.00	17260	20240408	-31.98	8000	20231101	46.75	17260	-31.98	20240408	9710	20.91	20240306	17260	-31.98	20240408	8000	46.75	20231101	8.86	N	083500	500	42 억		180065	N	N	0	N	00	N
14	20240429	120715	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11690	510	2	4.56	3436655830	295857	186.82	11590	11830	11380	14530	7830	11180	11615.94	2.10	0	-12893	11620	11400	11200	10980	10780	11510	11090	43	3350	500	8270	10	1	8575722	1003	56.47	1.46	12	3.45	207.00	8029.00	17260	20240408	-32.27	8000	20231101	46.12	17260	-32.27	20240408	9710	20.39	20240306	17260	-32.27	20240408	8000	46.12	20231101	8.86	N	083500	500	42 억		180065	N	N	0	N	00	N
15	20240429	110650	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11610	430	2	3.85	3073837840	264763	167.19	11590	11830	11380	14530	7830	11180	11609.77	2.10	0	-10341	11620	11400	11200	10980	10780	11510	11090	43	3350	500	8270	10	1	8575722	996	56.09	1.45	12	3.09	207.00	8029.00	17260	20240408	-32.73	8000	20231101	45.12	17260	-32.73	20240408	9710	19.57	20240306	17260	-32.73	20240408	8000	45.12	20231101	8.86	N	083500	500	42 억		180065	N	N	0	N	00	N
16	20240429	100715	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11460	280	2	2.50	2344174990	202161	127.66	11590	11830	11380	14530	7830	11180	11595.58	2.10	0	-5035	11620	11400	11200	10980	10780	11510	11090	43	3350	500	8270	10	1	8575722	983	55.36	1.43	12	2.36	207.00	8029.00	17260	20240408	-33.60	8000	20231101	43.25	17260	-33.60	20240408	9710	18.02	20240306	17260	-33.60	20240408	8000	43.25	20231101	8.86	N	083500	500	42 억		180065	N	N	0	N	00	N
17	20240429	090715	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11700	520	2	4.65	1051785560	90373	57.07	11590	11830	11420	14530	7830	11180	11638.27	2.10	0	1642	11620	11400	11200	10980	10780	11510	11090	43	3350	500	8270	10	1	8575722	1003	56.52	1.46	12	1.05	207.00	8029.00	17260	20240408	-32.21	8000	20231101	46.25	17260	-32.21	20240408	9710	20.49	20240306	17260	-32.21	20240408	8000	46.25	20231101	8.86	N	083500	500	42 억		180065	N	N	0	N	00	N
18	20240426	160712	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11180	320	2	2.95	1596044930	142514	121.79	11140	11420	11000	14110	7610	10860	11199.23	2.30	0	-17615	11293	11076	10863	10646	10433	10970	10540	43	3250	500	8030	10	1	8575722	959	54.01	1.39	12	1.66	207.00	8029.00	17260	20240408	-35.23	8000	20231101	39.75	17260	-35.23	20240408	9710	15.14	20240306	17260	-35.23	20240408	8000	39.75	20231101	9.14	N	083500	500	42 억		197554	N	N	0	N	00	N
19	20240426	150713	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11150	290	2	2.67	1555586510	138894	118.70	11140	11420	11000	14110	7610	10860	11199.81	2.30	0	-17111	11293	11076	10863	10646	10433	10970	10540	43	3250	500	8030	10	1	8575722	956	53.86	1.39	12	1.62	207.00	8029.00	17260	20240408	-35.40	8000	20231101	39.38	17260	-35.40	20240408	9710	14.83	20240306	17260	-35.40	20240408	8000	39.38	20231101	9.14	N	083500	500	42 억		197554	N	N	0	N	00	N
20	20240426	140710	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11100	240	2	2.21	1407207830	125633	107.36	11140	11420	11000	14110	7610	10860	11200.94	2.30	0	-15113	11293	11076	10863	10646	10433	10970	10540	43	3250	500	8030	10	1	8575722	952	53.62	1.38	12	1.46	207.00	8029.00	17260	20240408	-35.69	8000	20231101	38.75	17260	-35.69	20240408	9710	14.32	20240306	17260	-35.69	20240408	8000	38.75	20231101	9.14	N	083500	500	42 억		197554	N	N	0	N	00	N
21	20240426	130711	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11010	150	2	1.38	1356121850	121006	103.41	11140	11420	11010	14110	7610	10860	11207.06	2.30	0	-15046	11293	11076	10863	10646	10433	10970	10540	43	3250	500	8030	10	1	8575722	944	53.19	1.37	12	1.41	207.00	8029.00	17260	20240408	-36.21	8000	20231101	37.62	17260	-36.21	20240408	9710	13.39	20240306	17260	-36.21	20240408	8000	37.62	20231101	9.14	N	083500	500	42 억		197554	N	N	0	N	00	N
22	20240426	120710	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11160	300	2	2.76	1250000650	111430	95.23	11140	11420	11040	14110	7610	10860	11217.81	2.30	0	-9829	11293	11076	10863	10646	10433	10970	10540	43	3250	500	8030	10	1	8575722	957	53.91	1.39	12	1.30	207.00	8029.00	17260	20240408	-35.34	8000	20231101	39.50	17260	-35.34	20240408	9710	14.93	20240306	17260	-35.34	20240408	8000	39.50	20231101	9.14	N	083500	500	42 억		197554	N	N	0	N	00	N
23	20240426	110710	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11130	270	2	2.49	1117979180	99609	85.12	11140	11420	11040	14110	7610	10860	11223.68	2.30	0	-6589	11293	11076	10863	10646	10433	10970	10540	43	3250	500	8030	10	1	8575722	954	53.77	1.39	12	1.16	207.00	8029.00	17260	20240408	-35.52	8000	20231101	39.12	17260	-35.52	20240408	9710	14.62	20240306	17260	-35.52	20240408	8000	39.12	20231101	9.14	N	083500	500	42 억		197554	N	N	0	N	00	N
24	20240426	100709	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11200	340	2	3.13	788825950	70275	60.06	11140	11350	11060	14110	7610	10860	11224.84	2.30	0	-768	11293	11076	10863	10646	10433	10970	10540	43	3250	500	8030	10	1	8575722	960	54.11	1.39	12	0.82	207.00	8029.00	17260	20240408	-35.11	8000	20231101	40.00	17260	-35.11	20240408	9710	15.35	20240306	17260	-35.11	20240408	8000	40.00	20231101	9.14	N	083500	500	42 억		197554	N	N	0	N	00	N
25	20240426	090713	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11170	310	2	2.85	132580260	11882	10.15	11140	11240	11060	14110	7610	10860	11158.08	2.30	0	-383	11293	11076	10863	10646	10433	10970	10540	43	3250	500	8030	10	1	8575722	958	53.96	1.39	12	0.14	207.00	8029.00	17260	20240408	-35.28	8000	20231101	39.62	17260	-35.28	20240408	9710	15.04	20240306	17260	-35.28	20240408	8000	39.62	20231101	9.14	N	083500	500	42 억		197554	N	N	0	N	00	N
26	20240425	160706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10860	-170	5	-1.54	1264666530	116552	32.59	10900	11080	10650	14330	7730	11030	10850.63	2.22	0	7368	12156	11592	11186	10622	10216	11875	10905	43	3300	500	8160	10	1	8575722	931	52.46	1.35	12	1.36	207.00	8029.00	17260	20240408	-37.08	8000	20231101	35.75	17260	-37.08	20240408	9710	11.84	20240306	17260	-37.08	20240408	8000	35.75	20231101	9.25	N	083500	500	42 억		190186	N	N	0	N	00	N
27	20240425	150711	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10820	-210	5	-1.90	1234505450	113767	31.81	10900	11080	10650	14330	7730	11030	10851.16	2.22	0	8214	12156	11592	11186	10622	10216	11875	10905	43	3300	500	8160	10	1	8575722	928	52.27	1.35	12	1.33	207.00	8029.00	17260	20240408	-37.31	8000	20231101	35.25	17260	-37.31	20240408	9710	11.43	20240306	17260	-37.31	20240408	8000	35.25	20231101	9.25	N	083500	500	42 억		190186	N	N	0	N	00	N
28	20240425	140707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10860	-170	5	-1.54	1115590820	102776	28.74	10900	11080	10650	14330	7730	11030	10854.57	2.22	0	13063	12156	11592	11186	10622	10216	11875	10905	43	3300	500	8160	10	1	8575722	931	52.46	1.35	12	1.20	207.00	8029.00	17260	20240408	-37.08	8000	20231101	35.75	17260	-37.08	20240408	9710	11.84	20240306	17260	-37.08	20240408	8000	35.75	20231101	9.25	N	083500	500	42 억		190186	N	N	0	N	00	N
29	20240425	130710	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10760	-270	5	-2.45	960842680	88533	24.76	10900	11080	10650	14330	7730	11030	10852.91	2.22	0	20534	12156	11592	11186	10622	10216	11875	10905	43	3300	500	8160	10	1	8575722	923	51.98	1.34	12	1.03	207.00	8029.00	17260	20240408	-37.66	8000	20231101	34.50	17260	-37.66	20240408	9710	10.81	20240306	17260	-37.66	20240408	8000	34.50	20231101	9.25	N	083500	500	42 억		190186	N	N	0	N	00	N
30	20240425	120706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10820	-210	5	-1.90	892240160	82190	22.98	10900	11080	10650	14330	7730	11030	10855.80	2.22	0	25563	12156	11592	11186	10622	10216	11875	10905	43	3300	500	8160	10	1	8575722	928	52.27	1.35	12	0.96	207.00	8029.00	17260	20240408	-37.31	8000	20231101	35.25	17260	-37.31	20240408	9710	11.43	20240306	17260	-37.31	20240408	8000	35.25	20231101	9.25	N	083500	500	42 억		190186	N	N	0	N	00	N
31	20240425	110708	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10860	-170	5	-1.54	625590130	57458	16.07	10900	11080	10650	14330	7730	11030	10887.76	2.22	0	13391	12156	11592	11186	10622	10216	11875	10905	43	3300	500	8160	10	1	8575722	931	52.46	1.35	12	0.67	207.00	8029.00	17260	20240408	-37.08	8000	20231101	35.75	17260	-37.08	20240408	9710	11.84	20240306	17260	-37.08	20240408	8000	35.75	20231101	9.25	N	083500	500	42 억		190186	N	N	0	N	00	N
32	20240425	100707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11010	-20	5	-0.18	504258390	46322	12.95	10900	11080	10650	14330	7730	11030	10885.91	2.22	0	13517	12156	11592	11186	10622	10216	11875	10905	43	3300	500	8160	10	1	8575722	944	53.19	1.37	12	0.54	207.00	8029.00	17260	20240408	-36.21	8000	20231101	37.62	17260	-36.21	20240408	9710	13.39	20240306	17260	-36.21	20240408	8000	37.62	20231101	9.25	N	083500	500	42 억		190186	N	N	0	N	00	N
33	20240425	090710	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10820	-210	5	-1.90	170814480	15852	4.43	10900	10900	10650	14330	7730	11030	10775.42	2.22	0	4378	12156	11592	11186	10622	10216	11875	10905	43	3300	500	8160	10	1	8575722	928	52.27	1.35	12	0.18	207.00	8029.00	17260	20240408	-37.31	8000	20231101	35.25	17260	-37.31	20240408	9710	11.43	20240306	17260	-37.31	20240408	8000	35.25	20231101	9.25	N	083500	500	42 억		190186	N	N	0	N	00	N
34	20240424	160655	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11030	380	2	3.57	3949022870	353856	422.33	10890	11750	10780	13840	7460	10650	11160.05	2.24	0	-1694	11210	10930	10760	10480	10310	10845	10395	43	3190	500	7880	10	1	8575722	946	53.29	1.37	12	4.13	207.00	8029.00	17260	20240408	-36.10	8000	20231101	37.88	17260	-36.10	20240408	9710	13.59	20240306	17260	-36.10	20240408	8000	37.88	20231101	9.38	N	083500	500	42 억		191870	N	N	0	N	00	N
35	20240424	150705	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11020	370	2	3.47	3839699370	343925	410.48	10890	11750	10780	13840	7460	10650	11164.35	2.24	0	-324	11210	10930	10760	10480	10310	10845	10395	43	3190	500	7880	10	1	8575722	945	53.24	1.37	12	4.01	207.00	8029.00	17260	20240408	-36.15	8000	20231101	37.75	17260	-36.15	20240408	9710	13.49	20240306	17260	-36.15	20240408	8000	37.75	20231101	9.38	N	083500	500	42 억		191870	N	N	0	N	00	N
36	20240424	140704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11060	410	2	3.85	1242817950	113238	135.15	10890	11180	10780	13840	7460	10650	10975.27	2.24	0	9969	11210	10930	10760	10480	10310	10845	10395	43	3190	500	7880	10	1	8575722	948	53.43	1.38	12	1.32	207.00	8029.00	17260	20240408	-35.92	8000	20231101	38.25	17260	-35.92	20240408	9710	13.90	20240306	17260	-35.92	20240408	8000	38.25	20231101	9.38	N	083500	500	42 억		191870	N	N	0	N	00	N
37	20240424	130709	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11020	370	2	3.47	1178662460	107429	128.22	10890	11180	10780	13840	7460	10650	10971.55	2.24	0	9844	11210	10930	10760	10480	10310	10845	10395	43	3190	500	7880	10	1	8575722	945	53.24	1.37	12	1.25	207.00	8029.00	17260	20240408	-36.15	8000	20231101	37.75	17260	-36.15	20240408	9710	13.49	20240306	17260	-36.15	20240408	8000	37.75	20231101	9.38	N	083500	500	42 억		191870	N	N	0	N	00	N
38	20240424	120706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10990	340	2	3.19	1088791410	99268	118.48	10890	11180	10780	13840	7460	10650	10968.20	2.24	0	9443	11210	10930	10760	10480	10310	10845	10395	43	3190	500	7880	10	1	8575722	942	53.09	1.37	12	1.16	207.00	8029.00	17260	20240408	-36.33	8000	20231101	37.38	17260	-36.33	20240408	9710	13.18	20240306	17260	-36.33	20240408	8000	37.38	20231101	9.38	N	083500	500	42 억		191870	N	N	0	N	00	N
39	20240424	110704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10900	250	2	2.35	669902900	61329	73.20	10890	11050	10780	13840	7460	10650	10923.10	2.24	0	18371	11210	10930	10760	10480	10310	10845	10395	43	3190	500	7880	10	1	8575722	935	52.66	1.36	12	0.72	207.00	8029.00	17260	20240408	-36.85	8000	20231101	36.25	17260	-36.85	20240408	9710	12.26	20240306	17260	-36.85	20240408	8000	36.25	20231101	9.38	N	083500	500	42 억		191870	N	N	0	N	00	N
40	20240424	100703	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11020	370	2	3.47	475208290	43427	51.83	10890	11050	10780	13840	7460	10650	10942.69	2.24	0	16473	11210	10930	10760	10480	10310	10845	10395	43	3190	500	7880	10	1	8575722	945	53.24	1.37	12	0.51	207.00	8029.00	17260	20240408	-36.15	8000	20231101	37.75	17260	-36.15	20240408	9710	13.49	20240306	17260	-36.15	20240408	8000	37.75	20231101	9.38	N	083500	500	42 억		191870	N	N	0	N	00	N
41	20240424	090706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10900	250	2	2.35	53614010	4940	5.90	10890	10920	10780	13840	7460	10650	10853.04	2.24	0	914	11210	10930	10760	10480	10310	10845	10395	43	3190	500	7880	10	1	8575722	935	52.66	1.36	12	0.06	207.00	8029.00	17260	20240408	-36.85	8000	20231101	36.25	17260	-36.85	20240408	9710	12.26	20240306	17260	-36.85	20240408	8000	36.25	20231101	9.38	N	083500	500	42 억		191870	N	N	0	N	00	N
42	20240423	160642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10650	-110	5	-1.02	888082680	82340	42.26	10890	11040	10590	13980	7540	10760	10786.74	2.29	0	-4599	11446	11102	10856	10512	10266	10980	10390	43	3220	500	7960	10	1	8575722	913	51.45	1.33	12	0.96	207.00	8029.00	17260	20240408	-38.30	8000	20231101	33.12	17260	-38.30	20240408	9710	9.68	20240306	17260	-38.30	20240408	8000	33.12	20231101	9.43	N	083500	500	42 억		196462	N	N	0	N	00	N
43	20240423	150702	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10670	-90	5	-0.84	807980350	74822	38.40	10890	11040	10590	13980	7540	10760	10798.86	2.29	0	-4320	11446	11102	10856	10512	10266	10980	10390	43	3220	500	7960	10	1	8575722	915	51.55	1.33	12	0.87	207.00	8029.00	17260	20240408	-38.18	8000	20231101	33.38	17260	-38.18	20240408	9710	9.89	20240306	17260	-38.18	20240408	8000	33.38	20231101	9.43	N	083500	500	42 억		196462	N	N	0	N	00	N
44	20240423	140702	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10630	-130	5	-1.21	729891520	67509	34.65	10890	11040	10590	13980	7540	10760	10812.00	2.29	0	-6404	11446	11102	10856	10512	10266	10980	10390	43	3220	500	7960	10	1	8575722	912	51.35	1.32	12	0.79	207.00	8029.00	17260	20240408	-38.41	8000	20231101	32.88	17260	-38.41	20240408	9710	9.47	20240306	17260	-38.41	20240408	8000	32.88	20231101	9.43	N	083500	500	42 억		196462	N	N	0	N	00	N
45	20240423	130700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10760	0	3	0.00	639518910	59040	30.30	10890	11040	10590	13980	7540	10760	10832.33	2.29	0	-7745	11446	11102	10856	10512	10266	10980	10390	43	3220	500	7960	10	1	8575722	923	51.98	1.34	12	0.69	207.00	8029.00	17260	20240408	-37.66	8000	20231101	34.50	17260	-37.66	20240408	9710	10.81	20240306	17260	-37.66	20240408	8000	34.50	20231101	9.43	N	083500	500	42 억		196462	N	N	0	N	00	N
46	20240423	120700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10680	-80	5	-0.74	614290080	56687	29.09	10890	11040	10590	13980	7540	10760	10836.93	2.29	0	-8108	11446	11102	10856	10512	10266	10980	10390	43	3220	500	7960	10	1	8575722	916	51.59	1.33	12	0.66	207.00	8029.00	17260	20240408	-38.12	8000	20231101	33.50	17260	-38.12	20240408	9710	9.99	20240306	17260	-38.12	20240408	8000	33.50	20231101	9.43	N	083500	500	42 억		196462	N	N	0	N	00	N
47	20240423	110702	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10680	-80	5	-0.74	553928550	51039	26.19	10890	11040	10590	13980	7540	10760	10853.60	2.29	0	-8821	11446	11102	10856	10512	10266	10980	10390	43	3220	500	7960	10	1	8575722	916	51.59	1.33	12	0.60	207.00	8029.00	17260	20240408	-38.12	8000	20231101	33.50	17260	-38.12	20240408	9710	9.99	20240306	17260	-38.12	20240408	8000	33.50	20231101	9.43	N	083500	500	42 억		196462	N	N	0	N	00	N
48	20240423	100701	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10900	140	2	1.30	359672560	33001	16.94	10890	11040	10760	13980	7540	10760	10900.12	2.29	0	-5091	11446	11102	10856	10512	10266	10980	10390	43	3220	500	7960	10	1	8575722	935	52.66	1.36	12	0.38	207.00	8029.00	17260	20240408	-36.85	8000	20231101	36.25	17260	-36.85	20240408	9710	12.26	20240306	17260	-36.85	20240408	8000	36.25	20231101	9.43	N	083500	500	42 억		196462	N	N	0	N	00	N
49	20240423	090701	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10950	190	2	1.77	104936870	9561	4.91	10890	11040	10880	13980	7540	10760	10982.52	2.29	0	-458	11446	11102	10856	10512	10266	10980	10390	43	3220	500	7960	10	1	8575722	939	52.90	1.36	12	0.11	207.00	8029.00	17260	20240408	-36.56	8000	20231101	36.88	17260	-36.56	20240408	9710	12.77	20240306	17260	-36.56	20240408	8000	36.88	20231101	9.43	N	083500	500	42 억		196462	N	N	0	N	00	N
50	20240422	160659	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10760	-470	5	-4.19	2086187420	192852	64.43	11200	11200	10610	14590	7870	11230	10817.54	2.23	0	9931	12363	11796	11363	10796	10363	11580	10580	43	3360	500	8310	10	1	8575722	923	51.98	1.34	12	2.25	207.00	8029.00	17260	20240408	-37.66	8000	20231101	34.50	17260	-37.66	20240408	9710	10.81	20240306	17260	-37.66	20240408	8000	34.50	20231101	9.43	N	083500	500	42 억		191091	N	N	0	N	00	N
51	20240422	150658	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10760	-470	5	-4.19	1983939090	183322	61.25	11200	11200	10610	14590	7870	11230	10822.11	2.23	0	9057	12363	11796	11363	10796	10363	11580	10580	43	3360	500	8310	10	1	8575722	923	51.98	1.34	12	2.14	207.00	8029.00	17260	20240408	-37.66	8000	20231101	34.50	17260	-37.66	20240408	9710	10.81	20240306	17260	-37.66	20240408	8000	34.50	20231101	9.43	N	083500	500	42 억		191091	N	N	0	N	00	N
52	20240422	140658	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10650	-580	5	-5.16	1711186310	157781	52.72	11200	11200	10640	14590	7870	11230	10845.28	2.23	0	6143	12363	11796	11363	10796	10363	11580	10580	43	3360	500	8310	10	1	8575722	913	51.45	1.33	12	1.84	207.00	8029.00	17260	20240408	-38.30	8000	20231101	33.12	17260	-38.30	20240408	9710	9.68	20240306	17260	-38.30	20240408	8000	33.12	20231101	9.43	N	083500	500	42 억		191091	N	N	0	N	00	N
53	20240422	130656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10700	-530	5	-4.72	1494386530	137447	45.92	11200	11200	10650	14590	7870	11230	10872.40	2.23	0	-986	12363	11796	11363	10796	10363	11580	10580	43	3360	500	8310	10	1	8575722	918	51.69	1.33	12	1.60	207.00	8029.00	17260	20240408	-38.01	8000	20231101	33.75	17260	-38.01	20240408	9710	10.20	20240306	17260	-38.01	20240408	8000	33.75	20231101	9.43	N	083500	500	42 억		191091	N	N	0	N	00	N
54	20240422	120656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10700	-530	5	-4.72	1264283660	115973	38.75	11200	11200	10650	14590	7870	11230	10901.48	2.23	0	-5144	12363	11796	11363	10796	10363	11580	10580	43	3360	500	8310	10	1	8575722	918	51.69	1.33	12	1.35	207.00	8029.00	17260	20240408	-38.01	8000	20231101	33.75	17260	-38.01	20240408	9710	10.20	20240306	17260	-38.01	20240408	8000	33.75	20231101	9.43	N	083500	500	42 억		191091	N	N	0	N	00	N
55	20240422	110656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10730	-500	5	-4.45	1048578480	95848	32.02	11200	11200	10680	14590	7870	11230	10939.95	2.23	0	-10265	12363	11796	11363	10796	10363	11580	10580	43	3360	500	8310	10	1	8575722	920	51.84	1.34	12	1.12	207.00	8029.00	17260	20240408	-37.83	8000	20231101	34.12	17260	-37.83	20240408	9710	10.50	20240306	17260	-37.83	20240408	8000	34.12	20231101	9.43	N	083500	500	42 억		191091	N	N	0	N	00	N
56	20240422	100657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11070	-160	5	-1.42	684951320	62338	20.83	11200	11200	10800	14590	7870	11230	10987.62	2.23	0	1420	12363	11796	11363	10796	10363	11580	10580	43	3360	500	8310	10	1	8575722	949	53.48	1.38	12	0.73	207.00	8029.00	17260	20240408	-35.86	8000	20231101	38.38	17260	-35.86	20240408	9710	14.01	20240306	17260	-35.86	20240408	8000	38.38	20231101	9.43	N	083500	500	42 억		191091	N	N	0	N	00	N
57	20240422	090657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11100	-130	5	-1.16	105516320	9501	3.17	11200	11200	11050	14590	7870	11230	11105.55	2.23	0	1900	12363	11796	11363	10796	10363	11580	10580	43	3360	500	8310	10	1	8575722	952	53.62	1.38	12	0.11	207.00	8029.00	17260	20240408	-35.69	8000	20231101	38.75	17260	-35.69	20240408	9710	14.32	20240306	17260	-35.69	20240408	8000	38.75	20231101	9.43	N	083500	500	42 억		191091	N	N	0	N	00	N
58	20240419	160627	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11230	-780	5	-6.49	3353353050	297640	144.31	11910	11930	10930	15610	8410	12010	11266.58	2.72	0	-42224	12583	12296	11773	11486	10963	12440	11630	43	3600	500	8880	10	1	8575722	963	54.25	1.40	12	3.47	207.00	8029.00	17260	20240408	-34.94	8000	20231101	40.38	17260	-34.94	20240408	9710	15.65	20240306	17260	-34.94	20240408	8000	40.38	20231101	9.81	N	083500	500	42 억		233360	N	N	0	N	00	N
59	20240419	150633	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11280	-730	5	-6.08	3247708050	288246	139.76	11910	11930	10930	15610	8410	12010	11267.14	2.72	0	-39780	12583	12296	11773	11486	10963	12440	11630	43	3600	500	8880	10	1	8575722	967	54.49	1.40	12	3.36	207.00	8029.00	17260	20240408	-34.65	8000	20231101	41.00	17260	-34.65	20240408	9710	16.17	20240306	17260	-34.65	20240408	8000	41.00	20231101	9.81	N	083500	500	42 억		233360	N	N	0	N	00	N
60	20240419	140627	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11350	-660	5	-5.50	3067332610	272280	132.01	11910	11930	10930	15610	8410	12010	11265.36	2.72	0	-35227	12583	12296	11773	11486	10963	12440	11630	43	3600	500	8880	10	1	8575722	973	54.83	1.41	12	3.18	207.00	8029.00	17260	20240408	-34.24	8000	20231101	41.88	17260	-34.24	20240408	9710	16.89	20240306	17260	-34.24	20240408	8000	41.88	20231101	9.81	N	083500	500	42 억		233360	N	N	0	N	00	N
61	20240419	130628	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11220	-790	5	-6.58	2686117020	238426	115.60	11910	11930	10930	15610	8410	12010	11266.04	2.72	0	-29975	12583	12296	11773	11486	10963	12440	11630	43	3600	500	8880	10	1	8575722	962	54.20	1.40	12	2.78	207.00	8029.00	17260	20240408	-34.99	8000	20231101	40.25	17260	-34.99	20240408	9710	15.55	20240306	17260	-34.99	20240408	8000	40.25	20231101	9.81	N	083500	500	42 억		233360	N	N	0	N	00	N
62	20240419	120625	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11100	-910	5	-7.58	2460382770	218133	105.76	11910	11930	10930	15610	8410	12010	11279.28	2.72	0	-25874	12583	12296	11773	11486	10963	12440	11630	43	3600	500	8880	10	1	8575722	952	53.62	1.38	12	2.54	207.00	8029.00	17260	20240408	-35.69	8000	20231101	38.75	17260	-35.69	20240408	9710	14.32	20240306	17260	-35.69	20240408	8000	38.75	20231101	9.81	N	083500	500	42 억		233360	N	N	0	N	00	N
63	20240419	110631	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10950	-1060	5	-8.83	2052582530	181063	87.79	11910	11930	10930	15610	8410	12010	11336.29	2.72	0	-25651	12583	12296	11773	11486	10963	12440	11630	43	3600	500	8880	10	1	8575722	939	52.90	1.36	12	2.11	207.00	8029.00	17260	20240408	-36.56	8000	20231101	36.88	17260	-36.56	20240408	9710	12.77	20240306	17260	-36.56	20240408	8000	36.88	20231101	9.81	N	083500	500	42 억		233360	N	N	0	N	00	N
64	20240419	100630	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11480	-530	5	-4.41	748987140	64736	31.39	11910	11930	11430	15610	8410	12010	11569.87	2.72	0	-14422	12583	12296	11773	11486	10963	12440	11630	43	3600	500	8880	10	1	8575722	984	55.46	1.43	12	0.75	207.00	8029.00	17260	20240408	-33.49	8000	20231101	43.50	17260	-33.49	20240408	9710	18.23	20240306	17260	-33.49	20240408	8000	43.50	20231101	9.81	N	083500	500	42 억		233360	N	N	0	N	00	N
65	20240419	090625	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11690	-320	5	-2.66	127582430	10798	5.24	11910	11930	11690	15610	8410	12010	11815.38	2.72	0	1189	12583	12296	11773	11486	10963	12440	11630	43	3600	500	8880	10	1	8575722	1003	56.47	1.46	12	0.13	207.00	8029.00	17260	20240408	-32.27	8000	20231101	46.12	17260	-32.27	20240408	9710	20.39	20240306	17260	-32.27	20240408	8000	46.12	20231101	9.81	N	083500	500	42 억		233360	N	N	0	N	00	N
66	20240418	160626	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12010	440	2	3.80	2415999470	203523	65.08	11380	12060	11250	15040	8100	11570	11870.86	2.31	0	38401	12136	11852	11586	11302	11036	11995	11445	43	3470	500	8560	10	1	8575722	1030	58.02	1.50	12	2.37	207.00	8029.00	17260	20240408	-30.42	8000	20231101	50.13	17260	-30.42	20240408	9710	23.69	20240306	17260	-30.42	20240408	8000	50.13	20231101	9.10	N	083500	500	42 억		197762	N	N	0	N	00	N
67	20240418	150624	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12000	430	2	3.72	2328435440	196231	62.75	11380	12060	11250	15040	8100	11570	11865.79	2.31	0	36862	12136	11852	11586	11302	11036	11995	11445	43	3470	500	8560	10	1	8575722	1029	57.97	1.49	12	2.29	207.00	8029.00	17260	20240408	-30.48	8000	20231101	50.00	17260	-30.48	20240408	9710	23.58	20240306	17260	-30.48	20240408	8000	50.00	20231101	9.10	N	083500	500	42 억		197762	N	N	0	N	00	N
68	20240418	140630	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11950	380	2	3.28	1820845770	153914	49.22	11380	12060	11250	15040	8100	11570	11830.28	2.31	0	24187	12136	11852	11586	11302	11036	11995	11445	43	3470	500	8560	10	1	8575722	1025	57.73	1.49	12	1.79	207.00	8029.00	17260	20240408	-30.76	8000	20231101	49.38	17260	-30.76	20240408	9710	23.07	20240306	17260	-30.76	20240408	8000	49.38	20231101	9.10	N	083500	500	42 억		197762	N	N	0	N	00	N
69	20240418	130625	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11930	360	2	3.11	1687218680	142727	45.64	11380	12060	11250	15040	8100	11570	11821.30	2.31	0	24843	12136	11852	11586	11302	11036	11995	11445	43	3470	500	8560	10	1	8575722	1023	57.63	1.49	12	1.66	207.00	8029.00	17260	20240408	-30.88	8000	20231101	49.12	17260	-30.88	20240408	9710	22.86	20240306	17260	-30.88	20240408	8000	49.12	20231101	9.10	N	083500	500	42 억		197762	N	N	0	N	00	N
70	20240418	120623	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12020	450	2	3.89	1482852640	125659	40.18	11380	12060	11250	15040	8100	11570	11800.61	2.31	0	26965	12136	11852	11586	11302	11036	11995	11445	43	3470	500	8560	10	1	8575722	1031	58.07	1.50	12	1.47	207.00	8029.00	17260	20240408	-30.36	8000	20231101	50.25	17260	-30.36	20240408	9710	23.79	20240306	17260	-30.36	20240408	8000	50.25	20231101	9.10	N	083500	500	42 억		197762	N	N	0	N	00	N
71	20240418	110625	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12000	430	2	3.72	1236265070	105075	33.60	11380	12060	11250	15040	8100	11570	11765.55	2.31	0	23128	12136	11852	11586	11302	11036	11995	11445	43	3470	500	8560	10	1	8575722	1029	57.97	1.49	12	1.23	207.00	8029.00	17260	20240408	-30.48	8000	20231101	50.00	17260	-30.48	20240408	9710	23.58	20240306	17260	-30.48	20240408	8000	50.00	20231101	9.10	N	083500	500	42 억		197762	N	N	0	N	00	N
72	20240418	100626	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11800	230	2	1.99	594180470	51208	16.37	11380	11840	11250	15040	8100	11570	11603.27	2.31	0	9797	12136	11852	11586	11302	11036	11995	11445	43	3470	500	8560	10	1	8575722	1012	57.00	1.47	12	0.60	207.00	8029.00	17260	20240408	-31.63	8000	20231101	47.50	17260	-31.63	20240408	9710	21.52	20240306	17260	-31.63	20240408	8000	47.50	20231101	9.10	N	083500	500	42 억		197762	N	N	0	N	00	N
73	20240418	090624	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11420	-150	5	-1.30	112565880	9917	3.17	11380	11460	11250	15040	8100	11570	11350.80	2.31	0	-190	12136	11852	11586	11302	11036	11995	11445	43	3470	500	8560	10	1	8575722	979	55.17	1.42	12	0.12	207.00	8029.00	17260	20240408	-33.84	8000	20231101	42.75	17260	-33.84	20240408	9710	17.61	20240306	17260	-33.84	20240408	8000	42.75	20231101	9.10	N	083500	500	42 억		197762	N	N	0	N	00	N
74	20240417	160619	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11570	180	2	1.58	3586169390	309528	52.10	11500	11870	11320	14800	7980	11390	11586.42	2.12	0	9144	12930	12160	11610	10840	10290	11885	10565	43	3410	500	8420	10	1	8575722	992	55.89	1.44	12	3.61	207.00	8029.00	17260	20240408	-32.97	8000	20231101	44.62	17260	-32.97	20240408	9710	19.16	20240306	17260	-32.97	20240408	8000	44.62	20231101	8.99	N	083500	500	42 억		182054	N	N	0	N	00	N
75	20240417	150631	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11580	190	2	1.67	3434918060	296471	49.90	11500	11870	11320	14800	7980	11390	11586.51	2.12	0	7582	12930	12160	11610	10840	10290	11885	10565	43	3410	500	8420	10	1	8575722	993	55.94	1.44	12	3.46	207.00	8029.00	17260	20240408	-32.91	8000	20231101	44.75	17260	-32.91	20240408	9710	19.26	20240306	17260	-32.91	20240408	8000	44.75	20231101	8.99	N	083500	500	42 억		182054	N	N	0	N	00	N
76	20240417	140624	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11790	400	2	3.51	3009971490	260082	43.78	11500	11870	11320	14800	7980	11390	11573.69	2.12	0	8371	12930	12160	11610	10840	10290	11885	10565	43	3410	500	8420	10	1	8575722	1011	56.96	1.47	12	3.03	207.00	8029.00	17260	20240408	-31.69	8000	20231101	47.38	17260	-31.69	20240408	9710	21.42	20240306	17260	-31.69	20240408	8000	47.38	20231101	8.99	N	083500	500	42 억		182054	N	N	0	N	00	N
77	20240417	130627	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11620	230	2	2.02	2360062530	204714	34.46	11500	11710	11320	14800	7980	11390	11529.09	2.12	0	3554	12930	12160	11610	10840	10290	11885	10565	43	3410	500	8420	10	1	8575722	996	56.14	1.45	12	2.39	207.00	8029.00	17260	20240408	-32.68	8000	20231101	45.25	17260	-32.68	20240408	9710	19.67	20240306	17260	-32.68	20240408	8000	45.25	20231101	8.99	N	083500	500	42 억		182054	N	N	0	N	00	N
78	20240417	120628	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11590	200	2	1.76	1925024150	167282	28.16	11500	11710	11320	14800	7980	11390	11508.19	2.12	0	13068	12930	12160	11610	10840	10290	11885	10565	43	3410	500	8420	10	1	8575722	994	55.99	1.44	12	1.95	207.00	8029.00	17260	20240408	-32.85	8000	20231101	44.88	17260	-32.85	20240408	9710	19.36	20240306	17260	-32.85	20240408	8000	44.88	20231101	8.99	N	083500	500	42 억		182054	N	N	0	N	00	N
79	20240417	110629	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11470	80	2	0.70	1573632970	136704	23.01	11500	11710	11320	14800	7980	11390	11511.91	2.12	0	18359	12930	12160	11610	10840	10290	11885	10565	43	3410	500	8420	10	1	8575722	984	55.41	1.43	12	1.59	207.00	8029.00	17260	20240408	-33.55	8000	20231101	43.38	17260	-33.55	20240408	9710	18.13	20240306	17260	-33.55	20240408	8000	43.38	20231101	8.99	N	083500	500	42 억		182054	N	N	0	N	00	N
80	20240417	100625	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11640	250	2	2.19	996749570	86211	14.51	11500	11710	11340	14800	7980	11390	11563.25	2.12	0	11387	12930	12160	11610	10840	10290	11885	10565	43	3410	500	8420	10	1	8575722	998	56.23	1.45	12	1.01	207.00	8029.00	17260	20240408	-32.56	8000	20231101	45.50	17260	-32.56	20240408	9710	19.88	20240306	17260	-32.56	20240408	8000	45.50	20231101	8.99	N	083500	500	42 억		182054	N	N	0	N	00	N
81	20240417	090621	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11390	0	3	0.00	136136680	11872	2.00	11500	11550	11340	14800	7980	11390	11472.22	2.12	0	-252	12930	12160	11610	10840	10290	11885	10565	43	3410	500	8420	10	1	8575722	977	55.02	1.42	12	0.14	207.00	8029.00	17260	20240408	-34.01	8000	20231101	42.38	17260	-34.01	20240408	9710	17.30	20240306	17260	-34.01	20240408	8000	42.38	20231101	8.99	N	083500	500	42 억		182054	N	N	0	N	00	N
82	20240416	160626	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11390	-1120	5	-8.95	6819948520	588353	151.56	12110	12380	11060	16260	8760	12510	11593.40	2.82	0	-61839	12903	12706	12373	12176	11843	12540	12010	43	3750	500	9250	10	1	8575722	977	55.02	1.42	12	6.86	207.00	8029.00	17260	20240408	-34.01	8000	20231101	42.38	17260	-34.01	20240408	9710	17.30	20240306	17260	-34.01	20240408	8000	42.38	20231101	9.02	N	083500	500	42 억		241972	N	N	0	N	00	N
83	20240416	150623	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11490	-1020	5	-8.15	6473166470	557986	143.74	12110	12380	11060	16260	8760	12510	11600.95	2.82	0	-62467	12903	12706	12373	12176	11843	12540	12010	43	3750	500	9250	10	1	8575722	985	55.51	1.43	12	6.51	207.00	8029.00	17260	20240408	-33.43	8000	20231101	43.62	17260	-33.43	20240408	9710	18.33	20240306	17260	-33.43	20240408	8000	43.62	20231101	9.02	N	083500	500	42 억		241972	N	N	0	N	00	N
84	20240416	140623	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11440	-1070	5	-8.55	6069929870	522554	134.61	12110	12380	11060	16260	8760	12510	11615.89	2.82	0	-75833	12903	12706	12373	12176	11843	12540	12010	43	3750	500	9250	10	1	8575722	981	55.27	1.42	12	6.09	207.00	8029.00	17260	20240408	-33.72	8000	20231101	43.00	17260	-33.72	20240408	9710	17.82	20240306	17260	-33.72	20240408	8000	43.00	20231101	9.02	N	083500	500	42 억		241972	N	N	0	N	00	N
85	20240416	130624	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11590	-920	5	-7.35	5766300190	496088	127.79	12110	12380	11060	16260	8760	12510	11623.54	2.82	0	-76683	12903	12706	12373	12176	11843	12540	12010	43	3750	500	9250	10	1	8575722	994	55.99	1.44	12	5.78	207.00	8029.00	17260	20240408	-32.85	8000	20231101	44.88	17260	-32.85	20240408	9710	19.36	20240306	17260	-32.85	20240408	8000	44.88	20231101	9.02	N	083500	500	42 억		241972	N	N	0	N	00	N
86	20240416	120626	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11340	-1170	5	-9.35	5080712230	436444	112.43	12110	12380	11060	16260	8760	12510	11641.15	2.82	0	-73171	12903	12706	12373	12176	11843	12540	12010	43	3750	500	9250	10	1	8575722	972	54.78	1.41	12	5.09	207.00	8029.00	17260	20240408	-34.30	8000	20231101	41.75	17260	-34.30	20240408	9710	16.79	20240306	17260	-34.30	20240408	8000	41.75	20231101	9.02	N	083500	500	42 억		241972	N	N	0	N	00	N
87	20240416	110623	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11140	-1370	5	-10.95	4416733110	376927	97.10	12110	12380	11130	16260	8760	12510	11717.74	2.82	0	-73179	12903	12706	12373	12176	11843	12540	12010	43	3750	500	9250	10	1	8575722	955	53.82	1.39	12	4.40	207.00	8029.00	17260	20240408	-35.46	8000	20231101	39.25	17260	-35.46	20240408	9710	14.73	20240306	17260	-35.46	20240408	8000	39.25	20231101	9.02	N	083500	500	42 억		241972	N	N	0	N	00	N
88	20240416	100616	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11710	-800	5	-6.39	2340226970	195037	50.24	12110	12380	11710	16260	8760	12510	11998.89	2.82	0	-43243	12903	12706	12373	12176	11843	12540	12010	43	3750	500	9250	10	1	8575722	1004	56.57	1.46	12	2.27	207.00	8029.00	17260	20240408	-32.16	8000	20231101	46.38	17260	-32.16	20240408	9710	20.60	20240306	17260	-32.16	20240408	8000	46.38	20231101	9.02	N	083500	500	42 억		241972	N	N	0	N	00	N
89	20240416	090616	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12170	-340	5	-2.72	279609930	22962	5.91	12110	12380	12110	16260	8760	12510	12177.07	2.82	0	5704	12903	12706	12373	12176	11843	12540	12010	43	3750	500	9250	10	1	8575722	1044	58.79	1.52	12	0.27	207.00	8029.00	17260	20240408	-29.49	8000	20231101	52.12	17260	-29.49	20240408	9710	25.33	20240306	17260	-29.49	20240408	8000	52.12	20231101	9.02	N	083500	500	42 억		241972	N	N	0	N	00	N
90	20240415	160615	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12510	-260	5	-2.04	4726010890	383888	59.01	12550	12570	12040	16600	8940	12770	12308.45	3.02	0	-16109	13983	13376	13043	12436	12103	13210	12270	43	3830	500	9440	10	1	8575722	1073	60.43	1.56	12	4.48	207.00	8029.00	17260	20240408	-27.52	8000	20231101	56.38	17260	-27.52	20240408	9710	28.84	20240306	17260	-27.52	20240408	8000	56.38	20231101	9.35	N	083500	500	42 억		259094	N	N	0	N	00	N
91	20240415	150619	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12450	-320	5	-2.51	4443338800	361279	55.54	12550	12560	12040	16600	8940	12770	12296.67	3.02	0	-21705	13983	13376	13043	12436	12103	13210	12270	43	3830	500	9440	10	1	8575722	1068	60.14	1.55	12	4.21	207.00	8029.00	17260	20240408	-27.87	8000	20231101	55.62	17260	-27.87	20240408	9710	28.22	20240306	17260	-27.87	20240408	8000	55.62	20231101	9.35	N	083500	500	42 억		259094	N	N	0	N	00	N
92	20240415	140614	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12410	-360	5	-2.82	4047478390	329414	50.64	12550	12550	12040	16600	8940	12770	12284.38	3.02	0	-18921	13983	13376	13043	12436	12103	13210	12270	43	3830	500	9440	10	1	8575722	1064	59.95	1.55	12	3.84	207.00	8029.00	17260	20240408	-28.10	8000	20231101	55.12	17260	-28.10	20240408	9710	27.81	20240306	17260	-28.10	20240408	8000	55.12	20231101	9.35	N	083500	500	42 억		259094	N	N	0	N	00	N
93	20240415	130608	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12270	-500	5	-3.92	3650435110	297291	45.70	12550	12550	12040	16600	8940	12770	12276.15	3.02	0	-15922	13983	13376	13043	12436	12103	13210	12270	43	3830	500	9440	10	1	8575722	1052	59.28	1.53	12	3.47	207.00	8029.00	17260	20240408	-28.91	8000	20231101	53.38	17260	-28.91	20240408	9710	26.36	20240306	17260	-28.91	20240408	8000	53.38	20231101	9.35	N	083500	500	42 억		259094	N	N	0	N	00	N
94	20240415	120617	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12230	-540	5	-4.23	3461080820	281808	43.32	12550	12550	12040	16600	8940	12770	12278.71	3.02	0	-21562	13983	13376	13043	12436	12103	13210	12270	43	3830	500	9440	10	1	8575722	1049	59.08	1.52	12	3.29	207.00	8029.00	17260	20240408	-29.14	8000	20231101	52.88	17260	-29.14	20240408	9710	25.95	20240306	17260	-29.14	20240408	8000	52.88	20231101	9.35	N	083500	500	42 억		259094	N	N	0	N	00	N
95	20240415	110617	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12300	-470	5	-3.68	2971715930	241679	37.15	12550	12550	12040	16600	8940	12770	12292.75	3.02	0	-10867	13983	13376	13043	12436	12103	13210	12270	43	3830	500	9440	10	1	8575722	1055	59.42	1.53	12	2.82	207.00	8029.00	17260	20240408	-28.74	8000	20231101	53.75	17260	-28.74	20240408	9710	26.67	20240306	17260	-28.74	20240408	8000	53.75	20231101	9.35	N	083500	500	42 억		259094	N	N	0	N	00	N
96	20240415	100613	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12280	-490	5	-3.84	2555324650	207681	31.93	12550	12550	12040	16600	8940	12770	12300.21	3.02	0	-1694	13983	13376	13043	12436	12103	13210	12270	43	3830	500	9440	10	1	8575722	1053	59.32	1.53	12	2.42	207.00	8029.00	17260	20240408	-28.85	8000	20231101	53.50	17260	-28.85	20240408	9710	26.47	20240306	17260	-28.85	20240408	8000	53.50	20231101	9.35	N	083500	500	42 억		259094	N	N	0	N	00	N
97	20240415	090618	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12340	-430	5	-3.37	1063146290	86266	13.26	12550	12550	12110	16600	8940	12770	12315.01	3.02	0	496	13983	13376	13043	12436	12103	13210	12270	43	3830	500	9440	10	1	8575722	1058	59.61	1.54	12	1.01	207.00	8029.00	17260	20240408	-28.51	8000	20231101	54.25	17260	-28.51	20240408	9710	27.09	20240306	17260	-28.51	20240408	8000	54.25	20231101	9.35	N	083500	500	42 억		259094	N	N	0	N	00	N
98	20240412	160613	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12770	-390	5	-2.96	8345564860	639967	80.30	13110	13650	12710	17100	9220	13160	13040.46	2.17	0	62997	13886	13522	12876	12512	11866	13705	12695	43	3940	500	9730	10	1	8575722	1095	61.69	1.59	12	7.46	207.00	8029.00	17260	20240408	-26.01	8000	20231101	59.62	17260	-26.01	20240408	9710	31.51	20240306	17260	-26.01	20240408	8000	59.62	20231101	9.68	N	083500	500	42 억		186485	N	N	0	N	00	N
99	20240412	150615	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12780	-380	5	-2.89	8000516320	613009	76.92	13110	13650	12710	17100	9220	13160	13050.68	2.17	0	58284	13886	13522	12876	12512	11866	13705	12695	43	3940	500	9730	10	1	8575722	1096	61.74	1.59	12	7.15	207.00	8029.00	17260	20240408	-25.96	8000	20231101	59.75	17260	-25.96	20240408	9710	31.62	20240306	17260	-25.96	20240408	8000	59.75	20231101	9.68	N	083500	500	42 억		186485	N	N	0	N	00	N
100	20240412	140613	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12820	-340	5	-2.58	7382342950	564814	70.87	13110	13650	12710	17100	9220	13160	13069.91	2.17	0	43295	13886	13522	12876	12512	11866	13705	12695	43	3940	500	9730	10	1	8575722	1099	61.93	1.60	12	6.59	207.00	8029.00	17260	20240408	-25.72	8000	20231101	60.25	17260	-25.72	20240408	9710	32.03	20240306	17260	-25.72	20240408	8000	60.25	20231101	9.68	N	083500	500	42 억		186485	N	N	0	N	00	N
101	20240412	130608	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12870	-290	5	-2.20	6847947850	523414	65.68	13110	13650	12710	17100	9220	13160	13082.78	2.17	0	36588	13886	13522	12876	12512	11866	13705	12695	43	3940	500	9730	10	1	8575722	1104	62.17	1.60	12	6.10	207.00	8029.00	17260	20240408	-25.43	8000	20231101	60.88	17260	-25.43	20240408	9710	32.54	20240306	17260	-25.43	20240408	8000	60.88	20231101	9.68	N	083500	500	42 억		186485	N	N	0	N	00	N
102	20240412	120613	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12880	-280	5	-2.13	6016343580	458438	57.52	13110	13650	12840	17100	9220	13160	13123.33	2.17	0	55016	13886	13522	12876	12512	11866	13705	12695	43	3940	500	9730	10	1	8575722	1105	62.22	1.60	12	5.35	207.00	8029.00	17260	20240408	-25.38	8000	20231101	61.00	17260	-25.38	20240408	9710	32.65	20240306	17260	-25.38	20240408	8000	61.00	20231101	9.68	N	083500	500	42 억		186485	N	N	0	N	00	N
103	20240412	110609	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13200	40	2	0.30	5373472080	408947	51.31	13110	13650	12840	17100	9220	13160	13139.62	2.17	0	77965	13886	13522	12876	12512	11866	13705	12695	43	3940	500	9730	10	1	8575722	1132	63.77	1.64	12	4.77	207.00	8029.00	17260	20240408	-23.52	8000	20231101	65.00	17260	-23.52	20240408	9710	35.94	20240306	17260	-23.52	20240408	8000	65.00	20231101	9.68	N	083500	500	42 억		186485	N	N	0	N	00	N
104	20240412	100610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12940	-220	5	-1.67	4121810020	312645	39.23	13110	13650	12840	17100	9220	13160	13183.91	2.17	0	64444	13886	13522	12876	12512	11866	13705	12695	43	3940	500	9730	10	1	8575722	1110	62.51	1.61	12	3.65	207.00	8029.00	17260	20240408	-25.03	8000	20231101	61.75	17260	-25.03	20240408	9710	33.26	20240306	17260	-25.03	20240408	8000	61.75	20231101	9.68	N	083500	500	42 억		186485	N	N	0	N	00	N
105	20240412	090610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13390	230	2	1.75	1731554750	129317	16.23	13110	13650	13110	17100	9220	13160	13395.57	2.17	0	30262	13886	13522	12876	12512	11866	13705	12695	43	3940	500	9730	10	1	8575722	1148	64.69	1.67	12	1.51	207.00	8029.00	17260	20240408	-22.42	8000	20231101	67.38	17260	-22.42	20240408	9710	37.90	20240306	17260	-22.42	20240408	8000	67.38	20231101	9.68	N	083500	500	42 억		186485	N	N	0	N	00	N
106	20240411	160605	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13160	280	2	2.17	9943761480	776863	42.49	12680	13240	12230	16740	9020	12880	12798.54	1.23	0	67451	15226	14052	13406	12232	11586	13730	11910	43	3860	500	9530	10	1	8575722	1129	63.57	1.64	12	9.06	207.00	8029.00	17260	20240408	-23.75	8000	20231101	64.50	17260	-23.75	20240408	9710	35.53	20240306	17260	-23.75	20240408	8000	64.50	20231101	8.70	N	083500	500	42 억		105769	N	N	0	N	00	N
107	20240411	150613	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13220	340	2	2.64	9335187030	730585	39.96	12680	13240	12230	16740	9020	12880	12776.83	1.23	0	67308	15226	14052	13406	12232	11586	13730	11910	43	3860	500	9530	10	1	8575722	1134	63.86	1.65	12	8.52	207.00	8029.00	17260	20240408	-23.41	8000	20231101	65.25	17260	-23.41	20240408	9710	36.15	20240306	17260	-23.41	20240408	8000	65.25	20231101	8.70	N	083500	500	42 억		105769	N	N	0	N	00	N
108	20240411	140609	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12960	80	2	0.62	8095606160	636251	34.80	12680	13180	12230	16740	9020	12880	12722.41	1.23	0	48298	15226	14052	13406	12232	11586	13730	11910	43	3860	500	9530	10	1	8575722	1111	62.61	1.61	12	7.42	207.00	8029.00	17260	20240408	-24.91	8000	20231101	62.00	17260	-24.91	20240408	9710	33.47	20240306	17260	-24.91	20240408	8000	62.00	20231101	8.70	N	083500	500	42 억		105769	N	N	0	N	00	N
109	20240411	130601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12930	50	2	0.39	7258861250	571937	31.28	12680	13180	12230	16740	9020	12880	12689.68	1.23	0	25368	15226	14052	13406	12232	11586	13730	11910	43	3860	500	9530	10	1	8575722	1109	62.46	1.61	12	6.67	207.00	8029.00	17260	20240408	-25.09	8000	20231101	61.62	17260	-25.09	20240408	9710	33.16	20240306	17260	-25.09	20240408	8000	61.62	20231101	8.70	N	083500	500	42 억		105769	N	N	0	N	00	N
110	20240411	120610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12920	40	2	0.31	6519420200	514553	28.14	12680	13180	12230	16740	9020	12880	12667.55	1.23	0	23762	15226	14052	13406	12232	11586	13730	11910	43	3860	500	9530	10	1	8575722	1108	62.42	1.61	12	6.00	207.00	8029.00	17260	20240408	-25.14	8000	20231101	61.50	17260	-25.14	20240408	9710	33.06	20240306	17260	-25.14	20240408	8000	61.50	20231101	8.70	N	083500	500	42 억		105769	N	N	0	N	00	N
111	20240411	110605	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12780	-100	5	-0.78	4677907540	372358	20.37	12680	12880	12230	16740	9020	12880	12557.65	1.23	0	19986	15226	14052	13406	12232	11586	13730	11910	43	3860	500	9530	10	1	8575722	1096	61.74	1.59	12	4.34	207.00	8029.00	17260	20240408	-25.96	8000	20231101	59.75	17260	-25.96	20240408	9710	31.62	20240306	17260	-25.96	20240408	8000	59.75	20231101	8.70	N	083500	500	42 억		105769	N	N	0	N	00	N
112	20240411	100612	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12600	-280	5	-2.17	3418226070	273457	14.96	12680	12780	12230	16740	9020	12880	12491.38	1.23	0	527	15226	14052	13406	12232	11586	13730	11910	43	3860	500	9530	10	1	8575722	1081	60.87	1.57	12	3.19	207.00	8029.00	17260	20240408	-27.00	8000	20231101	57.50	17260	-27.00	20240408	9710	29.76	20240306	17260	-27.00	20240408	8000	57.50	20231101	8.70	N	083500	500	42 억		105769	N	N	0	N	00	N
113	20240411	090608	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12620	-260	5	-2.02	955800150	75678	4.14	12680	12780	12450	16740	9020	12880	12607.89	1.23	0	-727	15226	14052	13406	12232	11586	13730	11910	43	3860	500	9530	10	1	8575722	1082	60.97	1.57	12	0.88	207.00	8029.00	17260	20240408	-26.88	8000	20231101	57.75	17260	-26.88	20240408	9710	29.97	20240306	17260	-26.88	20240408	8000	57.75	20231101	8.70	N	083500	500	42 억		105769	N	N	0	N	00	N
114	20240409	160558	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12880	-2340	5	-15.37	24398508090	1791865	17.53	14500	14580	12760	19780	10660	15220	13615.76	0.47	0	23224	18353	16786	15693	14126	13033	17570	14910	43	4560	500	11260	10	1	8575722	1105	62.22	1.60	12	20.89	207.00	8029.00	17260	20240408	-25.38	8000	20231101	61.00	17260	-25.38	20240408	9710	32.65	20240306	17260	-25.38	20240408	8000	61.00	20231101	8.35	N	083500	500	42 억		40690	N	N	0	N	00	N
115	20240409	150602	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13090	-2130	5	-13.99	23274178280	1705303	16.69	14500	14580	12760	19780	10660	15220	13647.49	0.47	0	14271	18353	16786	15693	14126	13033	17570	14910	43	4560	500	11260	10	1	8575722	1123	63.24	1.63	12	19.89	207.00	8029.00	17260	20240408	-24.16	8000	20231101	63.62	17260	-24.16	20240408	9710	34.81	20240306	17260	-24.16	20240408	8000	63.62	20231101	8.35	N	083500	500	42 억		40690	N	N	0	N	00	N
116	20240409	140606	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13000	-2220	5	-14.59	21337409380	1555207	15.22	14500	14580	12850	19780	10660	15220	13719.33	0.47	0	14749	18353	16786	15693	14126	13033	17570	14910	43	4560	500	11260	10	1	8575722	1115	62.80	1.62	12	18.13	207.00	8029.00	17260	20240408	-24.68	8000	20231101	62.50	17260	-24.68	20240408	9710	33.88	20240306	17260	-24.68	20240408	8000	62.50	20231101	8.35	N	083500	500	42 억		40690	N	N	0	N	00	N
117	20240409	130600	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13190	-2030	5	-13.34	19881212410	1444572	14.14	14500	14580	12850	19780	10660	15220	13762.02	0.47	0	19632	18353	16786	15693	14126	13033	17570	14910	43	4560	500	11260	10	1	8575722	1131	63.72	1.64	12	16.84	207.00	8029.00	17260	20240408	-23.58	8000	20231101	64.88	17260	-23.58	20240408	9710	35.84	20240306	17260	-23.58	20240408	8000	64.88	20231101	8.35	N	083500	500	42 억		40690	N	N	0	N	00	N
118	20240409	120602	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13070	-2150	5	-14.13	17547485630	1265450	12.38	14500	14580	13060	19780	10660	15220	13865.87	0.47	0	32331	18353	16786	15693	14126	13033	17570	14910	43	4560	500	11260	10	1	8575722	1121	63.14	1.63	12	14.76	207.00	8029.00	17260	20240408	-24.28	8000	20231101	63.38	17260	-24.28	20240408	9710	34.60	20240306	17260	-24.28	20240408	8000	63.38	20231101	8.35	N	083500	500	42 억		40690	N	N	0	N	00	N
119	20240409	110601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13100	-2120	5	-13.93	15929971600	1142241	11.18	14500	14580	13060	19780	10660	15220	13945.49	0.47	0	47023	18353	16786	15693	14126	13033	17570	14910	43	4560	500	11260	10	1	8575722	1123	63.29	1.63	12	13.32	207.00	8029.00	17260	20240408	-24.10	8000	20231101	63.75	17260	-24.10	20240408	9710	34.91	20240306	17260	-24.10	20240408	8000	63.75	20231101	8.35	N	083500	500	42 억		40690	N	N	0	N	00	N
120	20240409	100558	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13690	-1530	5	-10.05	11270087020	795038	7.78	14500	14580	13680	19780	10660	15220	14174.64	0.47	0	58352	18353	16786	15693	14126	13033	17570	14910	43	4560	500	11260	10	1	8575722	1174	66.14	1.71	12	9.27	207.00	8029.00	17260	20240408	-20.68	8000	20231101	71.12	17260	-20.68	20240408	9710	40.99	20240306	17260	-20.68	20240408	8000	71.12	20231101	8.35	N	083500	500	42 억		40690	N	N	0	N	00	N
121	20240409	090608	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14230	-990	5	-6.50	3239691430	225205	2.20	14500	14580	14200	19780	10660	15220	14383.01	0.47	0	10306	18353	16786	15693	14126	13033	17570	14910	43	4560	500	11260	10	1	8575722	1220	68.74	1.77	12	2.63	207.00	8029.00	17260	20240408	-17.56	8000	20231101	77.88	17260	-17.56	20240408	9710	46.55	20240306	17260	-17.56	20240408	8000	77.88	20231101	8.35	N	083500	500	42 억		40690	N	N	0	N	00	N
122	20240408	160555	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	15220	1940	2	14.61	161112936850	10120539	512.21	15060	17260	14600	17260	9300	13280	15920.60	1.76	0	-119024	14980	14130	13610	12760	12240	13870	12500	43	3980	500	9820	10	1	8575722	1305	73.53	1.90	12	118.01	207.00	8029.00	17260	20240408	-11.82	8000	20231101	90.25	17260	-11.82	20240408	9710	56.75	20240306	17260	-11.82	20240408	8000	90.25	20231101	8.06	N	083500	500	42 억		151157	N	N	0	N	00	N
123	20240408	150600	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	15160	1880	2	14.16	157144624380	9859419	498.99	15060	17260	14600	17260	9300	13280	15938.55	1.76	0	-119229	14980	14130	13610	12760	12240	13870	12500	43	3980	500	9820	10	1	8575722	1300	73.24	1.89	12	114.97	207.00	8029.00	17260	20240408	-12.17	8000	20231101	89.50	17260	-12.17	20240408	9710	56.13	20240306	17260	-12.17	20240408	8000	89.50	20231101	8.06	N	083500	500	42 억		151157	N	N	0	N	00	N
124	20240408	140602	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	16200	2920	2	21.99	113410570960	7125230	360.61	15060	17260	14600	17260	9300	13280	15916.79	1.76	0	-105358	14980	14130	13610	12760	12240	13870	12500	43	3980	500	9820	10	1	8575722	1389	78.26	2.02	12	83.09	207.00	8029.00	17260	20240408	-6.14	8000	20231101	102.50	17260	-6.14	20240408	9710	66.84	20240306	17260	-6.14	20240408	8000	102.50	20231101	8.06	N	083500	500	42 억		151157	N	N	0	N	00	N
125	20240408	130559	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	15320	2040	2	15.36	96420349140	6041295	305.76	15060	17260	14600	17260	9300	13280	15960.24	1.76	0	-115832	14980	14130	13610	12760	12240	13870	12500	43	3980	500	9820	10	1	8575722	1314	74.01	1.91	12	70.45	207.00	8029.00	17260	20240408	-11.24	8000	20231101	91.50	17260	-11.24	20240408	9710	57.78	20240306	17260	-11.24	20240408	8000	91.50	20231101	8.06	N	083500	500	42 억		151157	N	N	0	N	00	N
126	20240408	120601	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	15170	1890	2	14.23	90969189500	5680290	287.48	15060	17260	14600	17260	9300	13280	16014.92	1.76	0	-115962	14980	14130	13610	12760	12240	13870	12500	43	3980	500	9820	10	1	8575722	1301	73.29	1.89	12	66.24	207.00	8029.00	17260	20240408	-12.11	8000	20231101	89.62	17260	-12.11	20240408	9710	56.23	20240306	17260	-12.11	20240408	8000	89.62	20231101	8.06	N	083500	500	42 억		151157	N	N	0	N	00	N
127	20240408	110603	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	15480	2200	2	16.57	81320435860	5056397	255.91	15060	17260	14600	17260	9300	13280	16082.72	1.76	0	-117111	14980	14130	13610	12760	12240	13870	12500	43	3980	500	9820	10	1	8575722	1328	74.78	1.93	12	58.96	207.00	8029.00	17260	20240408	-10.31	8000	20231101	93.50	17260	-10.31	20240408	9710	59.42	20240306	17260	-10.31	20240408	8000	93.50	20231101	8.06	N	083500	500	42 억		151157	N	N	0	N	00	N
128	20240408	100555	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	15530	2250	2	16.94	74203749790	4593406	232.48	15060	17260	14600	17260	9300	13280	16154.45	1.76	0	-105152	14980	14130	13610	12760	12240	13870	12500	43	3980	500	9820	10	1	8575722	1332	75.02	1.93	12	53.56	207.00	8029.00	17260	20240408	-10.02	8000	20231101	94.12	17260	-10.02	20240408	9710	59.94	20240306	17260	-10.02	20240408	8000	94.12	20231101	8.06	N	083500	500	42 억		151157	N	N	0	N	00	N
129	20240408	090601	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	14900	1620	2	12.20	8186854060	545066	27.59	15060	15340	14600	17260	9300	13280	15020.16	1.76	0	-3631	14980	14130	13610	12760	12240	13870	12500	43	3980	500	9820	10	1	8575722	1278	71.98	1.86	12	6.36	207.00	8029.00	15340	20240408	-2.87	8000	20231101	86.25	15340	-2.87	20240408	9710	53.45	20240306	15340	-2.87	20240408	8000	86.25	20231101	8.06	N	083500	500	42 억		151157	N	N	0	N	00	N
130	20240405	160601	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	13280	-190	5	-1.41	24960742040	1814075	107.54	13470	14460	13090	17510	9430	13470	13760.10	3.30	0	-155122	14863	14166	13253	12556	11643	14515	12905	43	4040	500	9960	10	1	8575722	1139	64.15	1.65	12	21.15	207.00	8029.00	14460	20240405	-8.16	8000	20231101	66.00	14460	-8.16	20240405	9710	36.77	20240306	14460	-8.16	20240405	8000	66.00	20231101	8.04	N	083500	500	42 억		282935	N	N	0	N	00	N
131	20240405	150558	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	13130	-340	5	-2.52	24521264730	1780870	105.58	13470	14460	13090	17510	9430	13470	13769.34	3.30	0	-159915	14863	14166	13253	12556	11643	14515	12905	43	4040	500	9960	10	1	8575722	1126	63.43	1.64	12	20.77	207.00	8029.00	14460	20240405	-9.20	8000	20231101	64.12	14460	-9.20	20240405	9710	35.22	20240306	14460	-9.20	20240405	8000	64.12	20231101	8.04	N	083500	500	42 억		282935	N	N	0	N	00	N
132	20240405	140557	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	13540	70	2	0.52	20686907730	1499863	88.92	13470	14460	13190	17510	9430	13470	13792.63	3.30	0	-169939	14863	14166	13253	12556	11643	14515	12905	43	4040	500	9960	10	1	8575722	1161	65.41	1.69	12	17.49	207.00	8029.00	14460	20240405	-6.36	8000	20231101	69.25	14460	-6.36	20240405	9710	39.44	20240306	14460	-6.36	20240405	8000	69.25	20231101	8.04	N	083500	500	42 억		282935	N	N	0	N	00	N
133	20240405	130556	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	13440	-30	5	-0.22	19665583300	1424740	84.46	13470	14460	13190	17510	9430	13470	13803.04	3.30	0	-170525	14863	14166	13253	12556	11643	14515	12905	43	4040	500	9960	10	1	8575722	1153	64.93	1.67	12	16.61	207.00	8029.00	14460	20240405	-7.05	8000	20231101	68.00	14460	-7.05	20240405	9710	38.41	20240306	14460	-7.05	20240405	8000	68.00	20231101	8.04	N	083500	500	42 억		282935	N	N	0	N	00	N
134	20240405	120557	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	13500	30	2	0.22	18742819490	1356243	80.40	13470	14460	13190	17510	9430	13470	13819.78	3.30	0	-166596	14863	14166	13253	12556	11643	14515	12905	43	4040	500	9960	10	1	8575722	1158	65.22	1.68	12	15.81	207.00	8029.00	14460	20240405	-6.64	8000	20231101	68.75	14460	-6.64	20240405	9710	39.03	20240306	14460	-6.64	20240405	8000	68.75	20231101	8.04	N	083500	500	42 억		282935	N	N	0	N	00	N
135	20240405	110601	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	13330	-140	5	-1.04	15926857550	1149922	68.17	13470	14460	13190	17510	9430	13470	13850.54	3.30	0	-135936	14863	14166	13253	12556	11643	14515	12905	43	4040	500	9960	10	1	8575722	1143	64.40	1.66	12	13.41	207.00	8029.00	14460	20240405	-7.81	8000	20231101	66.62	14460	-7.81	20240405	9710	37.28	20240306	14460	-7.81	20240405	8000	66.62	20231101	8.04	N	083500	500	42 억		282935	N	N	0	N	00	N
136	20240405	100513	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	13660	190	2	1.41	13620935810	977968	57.98	13470	14460	13340	17510	9430	13470	13928.01	3.30	0	-116394	14863	14166	13253	12556	11643	14515	12905	43	4040	500	9960	10	1	8575722	1171	65.99	1.70	12	11.40	207.00	8029.00	14460	20240405	-5.53	8000	20231101	70.75	14460	-5.53	20240405	9710	40.68	20240306	14460	-5.53	20240405	8000	70.75	20231101	8.04	N	083500	500	42 억		282935	N	N	0	N	00	N
137	20240405	090550	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14180	710	2	5.27	3285138260	240512	14.26	13470	14200	13340	17510	9430	13470	13659.31	3.30	0	-49863	14863	14166	13253	12556	11643	14515	12905	43	4040	500	9960	10	1	8575722	1216	68.50	1.77	12	2.80	207.00	8029.00	14400	20240308	-1.53	8000	20231101	77.25	14400	-1.53	20240308	9710	46.04	20240306	14400	-1.53	20240308	8000	77.25	20231101	8.04	N	083500	500	42 억		282935	N	N	0	N	00	N
138	20240404	160551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13470	1190	2	9.69	21406022220	1610574	150.45	12500	13950	12340	15960	8600	12280	13290.77	3.71	0	-31050	13366	12822	12376	11832	11386	13095	12105	43	3680	500	9080	10	1	8575722	1155	65.07	1.68	12	18.78	207.00	8029.00	14400	20240308	-6.46	8000	20231101	68.38	14400	-6.46	20240308	9710	38.72	20240306	14400	-6.46	20240308	8000	68.38	20231101	8.08	N	083500	500	42 억		317866	N	N	0	N	00	N
139	20240404	150548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13380	1100	2	8.96	20615590020	1551542	144.94	12500	13950	12340	15960	8600	12280	13287.29	3.71	0	-12793	13366	12822	12376	11832	11386	13095	12105	43	3680	500	9080	10	1	8575722	1147	64.64	1.67	12	18.09	207.00	8029.00	14400	20240308	-7.08	8000	20231101	67.25	14400	-7.08	20240308	9710	37.80	20240306	14400	-7.08	20240308	8000	67.25	20231101	8.08	N	083500	500	42 억		317866	N	N	0	N	00	N
140	20240404	140550	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13350	1070	2	8.71	19404612220	1460091	136.40	12500	13950	12340	15960	8600	12280	13290.14	3.71	0	2397	13366	12822	12376	11832	11386	13095	12105	43	3680	500	9080	10	1	8575722	1145	64.49	1.66	12	17.03	207.00	8029.00	14400	20240308	-7.29	8000	20231101	66.88	14400	-7.29	20240308	9710	37.49	20240306	14400	-7.29	20240308	8000	66.88	20231101	8.08	N	083500	500	42 억		317866	N	N	0	N	00	N
141	20240404	130544	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13170	890	2	7.25	17037943650	1283802	119.93	12500	13950	12340	15960	8600	12280	13271.63	3.71	0	-23521	13366	12822	12376	11832	11386	13095	12105	43	3680	500	9080	10	1	8575722	1129	63.62	1.64	12	14.97	207.00	8029.00	14400	20240308	-8.54	8000	20231101	64.62	14400	-8.54	20240308	9710	35.63	20240306	14400	-8.54	20240308	8000	64.62	20231101	8.08	N	083500	500	42 억		317866	N	N	0	N	00	N
142	20240404	120547	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13460	1180	2	9.61	15938676990	1200926	112.19	12500	13950	12340	15960	8600	12280	13272.15	3.71	0	-18405	13366	12822	12376	11832	11386	13095	12105	43	3680	500	9080	10	1	8575722	1154	65.02	1.68	12	14.00	207.00	8029.00	14400	20240308	-6.53	8000	20231101	68.25	14400	-6.53	20240308	9710	38.62	20240306	14400	-6.53	20240308	8000	68.25	20231101	8.08	N	083500	500	42 억		317866	N	N	0	N	00	N
143	20240404	110549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12980	700	2	5.70	14443810570	1087689	101.61	12500	13950	12340	15960	8600	12280	13279.54	3.71	0	-5903	13366	12822	12376	11832	11386	13095	12105	43	3680	500	9080	10	1	8575722	1113	62.71	1.62	12	12.68	207.00	8029.00	14400	20240308	-9.86	8000	20231101	62.25	14400	-9.86	20240308	9710	33.68	20240306	14400	-9.86	20240308	8000	62.25	20231101	8.08	N	083500	500	42 억		317866	N	N	0	N	00	N
144	20240404	100549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13270	990	2	8.06	9075349510	681801	63.69	12500	13950	12340	15960	8600	12280	13311.15	3.71	0	30667	13366	12822	12376	11832	11386	13095	12105	43	3680	500	9080	10	1	8575722	1138	64.11	1.65	12	7.95	207.00	8029.00	14400	20240308	-7.85	8000	20231101	65.88	14400	-7.85	20240308	9710	36.66	20240306	14400	-7.85	20240308	8000	65.88	20231101	8.08	N	083500	500	42 억		317866	N	N	0	N	00	N
145	20240404	090548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12710	430	2	3.50	517971700	41130	3.84	12500	12710	12500	15960	8600	12280	12595.06	3.71	0	-4647	13366	12822	12376	11832	11386	13095	12105	43	3680	500	9080	10	1	8575722	1090	61.40	1.58	12	0.48	207.00	8029.00	14400	20240308	-11.74	8000	20231101	58.88	14400	-11.74	20240308	9710	30.90	20240306	14400	-11.74	20240308	8000	58.88	20231101	8.08	N	083500	500	42 억		317866	N	N	0	N	00	N
146	20240403	160549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12280	350	2	2.93	13380176350	1065476	1227.55	11930	12920	11930	15500	8360	11930	12558.02	4.84	0	-79545	12343	12136	11983	11776	11623	12060	11700	43	3570	500	8820	10	1	8575722	1053	59.32	1.53	12	12.42	207.00	8029.00	14400	20240308	-14.72	8000	20231101	53.50	14400	-14.72	20240308	9710	26.47	20240306	14400	-14.72	20240308	8000	53.50	20231101	8.12	N	083500	500	42 억		414734	N	N	0	N	00	N
147	20240403	150546	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12260	330	2	2.77	13177824050	1048995	1208.56	11930	12920	11930	15500	8360	11930	12562.33	4.84	0	-77536	12343	12136	11983	11776	11623	12060	11700	43	3570	500	8820	10	1	8575722	1051	59.23	1.53	12	12.23	207.00	8029.00	14400	20240308	-14.86	8000	20231101	53.25	14400	-14.86	20240308	9710	26.26	20240306	14400	-14.86	20240308	8000	53.25	20231101	8.12	N	083500	500	42 억		414734	N	N	0	N	00	N
148	20240403	140543	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12220	290	2	2.43	12712500150	1011084	1164.88	11930	12920	11930	15500	8360	11930	12573.14	4.84	0	-63415	12343	12136	11983	11776	11623	12060	11700	43	3570	500	8820	10	1	8575722	1048	59.03	1.52	12	11.79	207.00	8029.00	14400	20240308	-15.14	8000	20231101	52.75	14400	-15.14	20240308	9710	25.85	20240306	14400	-15.14	20240308	8000	52.75	20231101	8.12	N	083500	500	42 억		414734	N	N	0	N	00	N
149	20240403	130543	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12720	790	2	6.62	9955117340	788990	909.01	11930	12920	11930	15500	8360	11930	12617.55	4.84	0	-41955	12343	12136	11983	11776	11623	12060	11700	43	3570	500	8820	10	1	8575722	1091	61.45	1.58	12	9.20	207.00	8029.00	14400	20240308	-11.67	8000	20231101	59.00	14400	-11.67	20240308	9710	31.00	20240306	14400	-11.67	20240308	8000	59.00	20231101	8.12	N	083500	500	42 억		414734	N	N	0	N	00	N
150	20240403	120543	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12630	700	2	5.87	9180404270	727850	838.57	11930	12920	11930	15500	8360	11930	12613.04	4.84	0	-33345	12343	12136	11983	11776	11623	12060	11700	43	3570	500	8820	10	1	8575722	1083	61.01	1.57	12	8.49	207.00	8029.00	14400	20240308	-12.29	8000	20231101	57.88	14400	-12.29	20240308	9710	30.07	20240306	14400	-12.29	20240308	8000	57.88	20231101	8.12	N	083500	500	42 억		414734	N	N	0	N	00	N
151	20240403	110543	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12710	780	2	6.54	8121069640	644832	742.92	11930	12900	11930	15500	8360	11930	12594.09	4.84	0	-31728	12343	12136	11983	11776	11623	12060	11700	43	3570	500	8820	10	1	8575722	1090	61.40	1.58	12	7.52	207.00	8029.00	14400	20240308	-11.74	8000	20231101	58.88	14400	-11.74	20240308	9710	30.90	20240306	14400	-11.74	20240308	8000	58.88	20231101	8.12	N	083500	500	42 억		414734	N	N	0	N	00	N
152	20240403	100545	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12430	500	2	4.19	4429179420	355349	409.40	11930	12740	11930	15500	8360	11930	12464.31	4.84	0	-49831	12343	12136	11983	11776	11623	12060	11700	43	3570	500	8820	10	1	8575722	1066	60.05	1.55	12	4.14	207.00	8029.00	14400	20240308	-13.68	8000	20231101	55.37	14400	-13.68	20240308	9710	28.01	20240306	14400	-13.68	20240308	8000	55.37	20231101	8.12	N	083500	500	42 억		414734	N	N	0	N	00	N
153	20240403	090545	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12500	570	2	4.78	694954150	56807	65.45	11930	12550	11930	15500	8360	11930	12233.60	4.84	0	-10614	12343	12136	11983	11776	11623	12060	11700	43	3570	500	8820	10	1	8575722	1072	60.39	1.56	12	0.66	207.00	8029.00	14400	20240308	-13.19	8000	20231101	56.25	14400	-13.19	20240308	9710	28.73	20240306	14400	-13.19	20240308	8000	56.25	20231101	8.12	N	083500	500	42 억		414734	N	N	0	N	00	N
154	20240402	160534	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11930	-110	5	-0.91	989453380	82926	85.88	12130	12190	11830	15650	8430	12040	11931.76	4.83	0	-70	12613	12326	12103	11816	11593	12470	11960	43	3610	500	8900	10	1	8575722	1023	57.63	1.49	12	0.97	207.00	8029.00	14400	20240308	-17.15	8000	20231101	49.12	14400	-17.15	20240308	9710	22.86	20240306	14400	-17.15	20240308	8000	49.12	20231101	8.20	N	083500	500	42 억		414176	N	N	0	N	00	N
155	20240402	150542	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11870	-170	5	-1.41	966239810	80974	83.86	12130	12190	11830	15650	8430	12040	11932.72	4.83	0	-38	12613	12326	12103	11816	11593	12470	11960	43	3610	500	8900	10	1	8575722	1018	57.34	1.48	12	0.94	207.00	8029.00	14400	20240308	-17.57	8000	20231101	48.38	14400	-17.57	20240308	9710	22.25	20240306	14400	-17.57	20240308	8000	48.38	20231101	8.20	N	083500	500	42 억		414176	N	N	0	N	00	N
156	20240402	140543	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11880	-160	5	-1.33	796472810	66664	69.04	12130	12190	11870	15650	8430	12040	11947.57	4.83	0	7979	12613	12326	12103	11816	11593	12470	11960	43	3610	500	8900	10	1	8575722	1019	57.39	1.48	12	0.78	207.00	8029.00	14400	20240308	-17.50	8000	20231101	48.50	14400	-17.50	20240308	9710	22.35	20240306	14400	-17.50	20240308	8000	48.50	20231101	8.20	N	083500	500	42 억		414176	N	N	0	N	00	N
157	20240402	130535	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12000	-40	5	-0.33	612107180	51169	52.99	12130	12190	11870	15650	8430	12040	11962.46	4.83	0	9104	12613	12326	12103	11816	11593	12470	11960	43	3610	500	8900	10	1	8575722	1029	57.97	1.49	12	0.60	207.00	8029.00	14400	20240308	-16.67	8000	20231101	50.00	14400	-16.67	20240308	9710	23.58	20240306	14400	-16.67	20240308	8000	50.00	20231101	8.20	N	083500	500	42 억		414176	N	N	0	N	00	N
158	20240402	120535	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12010	-30	5	-0.25	572467100	47862	49.57	12130	12190	11870	15650	8430	12040	11960.79	4.83	0	9711	12613	12326	12103	11816	11593	12470	11960	43	3610	500	8900	10	1	8575722	1030	58.02	1.50	12	0.56	207.00	8029.00	14400	20240308	-16.60	8000	20231101	50.13	14400	-16.60	20240308	9710	23.69	20240306	14400	-16.60	20240308	8000	50.13	20231101	8.20	N	083500	500	42 억		414176	N	N	0	N	00	N
159	20240402	110536	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11930	-110	5	-0.91	401855720	33534	34.73	12130	12190	11870	15650	8430	12040	11983.53	4.83	0	1235	12613	12326	12103	11816	11593	12470	11960	43	3610	500	8900	10	1	8575722	1023	57.63	1.49	12	0.39	207.00	8029.00	14400	20240308	-17.15	8000	20231101	49.12	14400	-17.15	20240308	9710	22.86	20240306	14400	-17.15	20240308	8000	49.12	20231101	8.20	N	083500	500	42 억		414176	N	N	0	N	00	N
160	20240402	100537	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12050	10	2	0.08	262944620	21906	22.69	12130	12190	11870	15650	8430	12040	12003.32	4.83	0	-2162	12613	12326	12103	11816	11593	12470	11960	43	3610	500	8900	10	1	8575722	1033	58.21	1.50	12	0.26	207.00	8029.00	14400	20240308	-16.32	8000	20231101	50.63	14400	-16.32	20240308	9710	24.10	20240306	14400	-16.32	20240308	8000	50.63	20231101	8.20	N	083500	500	42 억		414176	N	N	0	N	00	N
161	20240402	090537	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12050	10	2	0.08	39402370	3266	3.38	12130	12130	12040	15650	8430	12040	12064.41	4.83	0	-1027	12613	12326	12103	11816	11593	12470	11960	43	3610	500	8900	10	1	8575722	1033	58.21	1.50	12	0.04	207.00	8029.00	14400	20240308	-16.32	8000	20231101	50.63	14400	-16.32	20240308	9710	24.10	20240306	14400	-16.32	20240308	8000	50.63	20231101	8.20	N	083500	500	42 억		414176	N	N	0	N	00	N
162	20240401	160534	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12040	80	2	0.67	1163301430	96104	84.38	11990	12390	11880	15540	8380	11960	12104.63	4.98	0	-12294	12373	12166	11973	11766	11573	12070	11670	43	3580	500	8850	10	1	8575722	1033	58.16	1.50	12	1.12	207.00	8029.00	14400	20240308	-16.39	8000	20231101	50.50	14400	-16.39	20240308	9710	24.00	20240306	14400	-16.39	20240308	8000	50.50	20231101	8.14	N	083500	500	42 억		426696	N	N	0	N	00	N
163	20240401	150536	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11990	30	2	0.25	1118793800	92397	81.12	11990	12390	11880	15540	8380	11960	12108.57	4.98	0	-11360	12373	12166	11973	11766	11573	12070	11670	43	3580	500	8850	10	1	8575722	1028	57.92	1.49	12	1.08	207.00	8029.00	14400	20240308	-16.74	8000	20231101	49.88	14400	-16.74	20240308	9710	23.48	20240306	14400	-16.74	20240308	8000	49.88	20231101	8.14	N	083500	500	42 억		426696	N	N	0	N	00	N
164	20240401	140533	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11940	-20	5	-0.17	1072700610	88556	77.75	11990	12390	11880	15540	8380	11960	12113.26	4.98	0	-9870	12373	12166	11973	11766	11573	12070	11670	43	3580	500	8850	10	1	8575722	1024	57.68	1.49	12	1.03	207.00	8029.00	14400	20240308	-17.08	8000	20231101	49.25	14400	-17.08	20240308	9710	22.97	20240306	14400	-17.08	20240308	8000	49.25	20231101	8.14	N	083500	500	42 억		426696	N	N	0	N	00	N
165	20240401	130530	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12000	40	2	0.33	875770490	72056	63.26	11990	12390	11950	15540	8380	11960	12154.05	4.98	0	-3595	12373	12166	11973	11766	11573	12070	11670	43	3580	500	8850	10	1	8575722	1029	57.97	1.49	12	0.84	207.00	8029.00	14400	20240308	-16.67	8000	20231101	50.00	14400	-16.67	20240308	9710	23.58	20240306	14400	-16.67	20240308	8000	50.00	20231101	8.14	N	083500	500	42 억		426696	N	N	0	N	00	N
166	20240401	120536	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11950	-10	5	-0.08	831195960	68338	60.00	11990	12390	11950	15540	8380	11960	12163.04	4.98	0	-2328	12373	12166	11973	11766	11573	12070	11670	43	3580	500	8850	10	1	8575722	1025	57.73	1.49	12	0.80	207.00	8029.00	14400	20240308	-17.01	8000	20231101	49.38	14400	-17.01	20240308	9710	23.07	20240306	14400	-17.01	20240308	8000	49.38	20231101	8.14	N	083500	500	42 억		426696	N	N	0	N	00	N
167	20240401	110534	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12050	90	2	0.75	576704380	47124	41.37	11990	12390	11990	15540	8380	11960	12238.08	4.98	0	228	12373	12166	11973	11766	11573	12070	11670	43	3580	500	8850	10	1	8575722	1033	58.21	1.50	12	0.55	207.00	8029.00	14400	20240308	-16.32	8000	20231101	50.63	14400	-16.32	20240308	9710	24.10	20240306	14400	-16.32	20240308	8000	50.63	20231101	8.14	N	083500	500	42 억		426696	N	N	0	N	00	N
168	20240401	100531	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12340	380	2	3.18	417476920	34043	29.89	11990	12390	11990	15540	8380	11960	12263.31	4.98	0	7320	12373	12166	11973	11766	11573	12070	11670	43	3580	500	8850	10	1	8575722	1058	59.61	1.54	12	0.40	207.00	8029.00	14400	20240308	-14.31	8000	20231101	54.25	14400	-14.31	20240308	9710	27.09	20240306	14400	-14.31	20240308	8000	54.25	20231101	8.14	N	083500	500	42 억		426696	N	N	0	N	00	N
169	20240401	090533	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12110	150	2	1.25	35615550	2943	2.58	11990	12180	11990	15540	8380	11960	12102.27	4.98	0	1282	12373	12166	11973	11766	11573	12070	11670	43	3580	500	8850	10	1	8575722	1039	58.50	1.51	12	0.03	207.00	8029.00	14400	20240308	-15.90	8000	20231101	51.38	14400	-15.90	20240308	9710	24.72	20240306	14400	-15.90	20240308	8000	51.38	20231101	8.14	N	083500	500	42 억		426696	N	N	0	N	00	N