KissMeData/101170/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	160801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	0	3	0.00	284746650	49243	177.59	5840	5840	5750	7540	4060	5800	5782.47	1.01	0	5112	5866	5832	5796	5762	5726	5850	5780	68	1740	500	4170	10	1	13500000	783	15.55	0.86	12	0.36	373.00	6742.00	8280	20230911	-29.95	5210	20231030	11.32	7450	-22.15	20240215	5520	5.07	20240419	8280	-29.95	20230911	5210	11.32	20231030	5.08	N	101170	500	67 억		136123	N	N	0	N	00	N
3	20240430	150813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5770	-30	5	-0.52	259877280	44949	162.10	5840	5840	5750	7540	4060	5800	5781.60	1.01	0	5351	5866	5832	5796	5762	5726	5850	5780	68	1740	500	4170	10	1	13500000	779	15.47	0.86	12	0.33	373.00	6742.00	8280	20230911	-30.31	5210	20231030	10.75	7450	-22.55	20240215	5520	4.53	20240419	8280	-30.31	20230911	5210	10.75	20231030	5.08	N	101170	500	67 억		136123	N	N	0	N	00	N
4	20240430	140812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5790	-10	5	-0.17	202936610	35107	126.61	5840	5840	5750	7540	4060	5800	5780.52	1.01	0	4879	5866	5832	5796	5762	5726	5850	5780	68	1740	500	4170	10	1	13500000	782	15.52	0.86	12	0.26	373.00	6742.00	8280	20230911	-30.07	5210	20231030	11.13	7450	-22.28	20240215	5520	4.89	20240419	8280	-30.07	20230911	5210	11.13	20231030	5.08	N	101170	500	67 억		136123	N	N	0	N	00	N
5	20240430	130810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5810	10	2	0.17	130425720	22568	81.39	5840	5840	5750	7540	4060	5800	5779.23	1.01	0	4026	5866	5832	5796	5762	5726	5850	5780	68	1740	500	4170	10	1	13500000	784	15.58	0.86	12	0.17	373.00	6742.00	8280	20230911	-29.83	5210	20231030	11.52	7450	-22.01	20240215	5520	5.25	20240419	8280	-29.83	20230911	5210	11.52	20231030	5.08	N	101170	500	67 억		136123	N	N	0	N	00	N
6	20240430	120811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5770	-30	5	-0.52	63795690	11026	39.76	5840	5840	5750	7540	4060	5800	5785.93	1.01	0	629	5866	5832	5796	5762	5726	5850	5780	68	1740	500	4170	10	1	13500000	779	15.47	0.86	12	0.08	373.00	6742.00	8280	20230911	-30.31	5210	20231030	10.75	7450	-22.55	20240215	5520	4.53	20240419	8280	-30.31	20230911	5210	10.75	20231030	5.08	N	101170	500	67 억		136123	N	N	0	N	00	N
7	20240430	110808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5750	-50	5	-0.86	55365360	9563	34.49	5840	5840	5750	7540	4060	5800	5789.54	1.01	0	737	5866	5832	5796	5762	5726	5850	5780	68	1740	500	4170	10	1	13500000	776	15.42	0.85	12	0.07	373.00	6742.00	8280	20230911	-30.56	5210	20231030	10.36	7450	-22.82	20240215	5520	4.17	20240419	8280	-30.56	20230911	5210	10.36	20231030	5.08	N	101170	500	67 억		136123	N	N	0	N	00	N
8	20240430	100809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5780	-20	5	-0.34	35159200	6058	21.85	5840	5840	5770	7540	4060	5800	5803.76	1.01	0	1293	5866	5832	5796	5762	5726	5850	5780	68	1740	500	4170	10	1	13500000	780	15.50	0.86	12	0.04	373.00	6742.00	8280	20230911	-30.19	5210	20231030	10.94	7450	-22.42	20240215	5520	4.71	20240419	8280	-30.19	20230911	5210	10.94	20231030	5.08	N	101170	500	67 억		136123	N	N	0	N	00	N
9	20240430	090819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	0	3	0.00	10071300	1733	6.25	5840	5840	5790	7540	4060	5800	5811.48	1.01	0	-85	5866	5832	5796	5762	5726	5850	5780	68	1740	500	4170	10	1	13500000	783	15.55	0.86	12	0.01	373.00	6742.00	8280	20230911	-29.95	5210	20231030	11.32	7450	-22.15	20240215	5520	5.07	20240419	8280	-29.95	20230911	5210	11.32	20231030	5.08	N	101170	500	67 억		136123	N	N	0	N	00	N
10	20240429	160758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	40	2	0.69	160637530	27728	93.14	5760	5830	5760	7480	4040	5760	5793.32	0.99	0	2242	5906	5832	5766	5692	5626	5830	5690	68	1720	500	4140	10	1	13500000	783	15.55	0.86	12	0.21	373.00	6742.00	8280	20230911	-29.95	5210	20231030	11.32	7450	-22.15	20240215	5520	5.07	20240419	8280	-29.95	20230911	5210	11.32	20231030	5.11	N	101170	500	67 억		133683	N	N	0	N	00	N
11	20240429	150810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	40	2	0.69	150046460	25897	86.99	5760	5830	5760	7480	4040	5760	5793.97	0.99	0	1988	5906	5832	5766	5692	5626	5830	5690	68	1720	500	4140	10	1	13500000	783	15.55	0.86	12	0.19	373.00	6742.00	8280	20230911	-29.95	5210	20231030	11.32	7450	-22.15	20240215	5520	5.07	20240419	8280	-29.95	20230911	5210	11.32	20231030	5.11	N	101170	500	67 억		133683	N	N	0	N	00	N
12	20240429	140736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5780	20	2	0.35	136939090	23635	79.39	5760	5830	5760	7480	4040	5760	5793.91	0.99	0	2121	5906	5832	5766	5692	5626	5830	5690	68	1720	500	4140	10	1	13500000	780	15.50	0.86	12	0.18	373.00	6742.00	8280	20230911	-30.19	5210	20231030	10.94	7450	-22.42	20240215	5520	4.71	20240419	8280	-30.19	20230911	5210	10.94	20231030	5.11	N	101170	500	67 억		133683	N	N	0	N	00	N
13	20240429	130808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	40	2	0.69	120883010	20863	70.08	5760	5830	5760	7480	4040	5760	5794.13	0.99	0	1646	5906	5832	5766	5692	5626	5830	5690	68	1720	500	4140	10	1	13500000	783	15.55	0.86	12	0.15	373.00	6742.00	8280	20230911	-29.95	5210	20231030	11.32	7450	-22.15	20240215	5520	5.07	20240419	8280	-29.95	20230911	5210	11.32	20231030	5.11	N	101170	500	67 억		133683	N	N	0	N	00	N
14	20240429	120809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5790	30	2	0.52	113768660	19635	65.96	5760	5830	5760	7480	4040	5760	5794.18	0.99	0	1590	5906	5832	5766	5692	5626	5830	5690	68	1720	500	4140	10	1	13500000	782	15.52	0.86	12	0.15	373.00	6742.00	8280	20230911	-30.07	5210	20231030	11.13	7450	-22.28	20240215	5520	4.89	20240419	8280	-30.07	20230911	5210	11.13	20231030	5.11	N	101170	500	67 억		133683	N	N	0	N	00	N
15	20240429	110742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	40	2	0.69	107310210	18520	62.21	5760	5830	5760	7480	4040	5760	5794.29	0.99	0	1701	5906	5832	5766	5692	5626	5830	5690	68	1720	500	4140	10	1	13500000	783	15.55	0.86	12	0.14	373.00	6742.00	8280	20230911	-29.95	5210	20231030	11.32	7450	-22.15	20240215	5520	5.07	20240419	8280	-29.95	20230911	5210	11.32	20231030	5.11	N	101170	500	67 억		133683	N	N	0	N	00	N
16	20240429	100808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5810	50	2	0.87	97480640	16822	56.51	5760	5830	5760	7480	4040	5760	5794.83	0.99	0	2300	5906	5832	5766	5692	5626	5830	5690	68	1720	500	4140	10	1	13500000	784	15.58	0.86	12	0.12	373.00	6742.00	8280	20230911	-29.83	5210	20231030	11.52	7450	-22.01	20240215	5520	5.25	20240419	8280	-29.83	20230911	5210	11.52	20231030	5.11	N	101170	500	67 억		133683	N	N	0	N	00	N
17	20240429	090809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5810	50	2	0.87	14946590	2581	8.67	5760	5810	5760	7480	4040	5760	5791.01	0.99	0	794	5906	5832	5766	5692	5626	5830	5690	68	1720	500	4140	10	1	13500000	784	15.58	0.86	12	0.02	373.00	6742.00	8280	20230911	-29.83	5210	20231030	11.52	7450	-22.01	20240215	5520	5.25	20240419	8280	-29.83	20230911	5210	11.52	20231030	5.11	N	101170	500	67 억		133683	N	N	0	N	00	N
18	20240426	160804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5760	30	2	0.52	170238370	29570	53.43	5760	5840	5700	7440	4020	5730	5757.23	1.05	0	-8643	5890	5810	5740	5660	5590	5775	5625	68	1710	500	4120	10	1	13500000	778	15.44	0.85	12	0.22	373.00	6742.00	8620	20230420	-33.18	5210	20231030	10.56	7450	-22.68	20240215	5520	4.35	20240419	8280	-30.43	20230911	5210	10.56	20231030	5.16	N	101170	500	67 억		142286	N	N	0	N	00	N
19	20240426	150806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5730	0	3	0.00	152579970	26489	47.87	5760	5840	5700	7440	4020	5730	5760.26	1.05	0	-7751	5890	5810	5740	5660	5590	5775	5625	68	1710	500	4120	10	1	13500000	774	15.36	0.85	12	0.20	373.00	6742.00	8620	20230420	-33.53	5210	20231030	9.98	7450	-23.09	20240215	5520	3.80	20240419	8280	-30.80	20230911	5210	9.98	20231030	5.16	N	101170	500	67 억		142286	N	N	0	N	00	N
20	20240426	140803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5720	-10	5	-0.17	136074430	23605	42.66	5760	5840	5700	7440	4020	5730	5764.81	1.05	0	-5662	5890	5810	5740	5660	5590	5775	5625	68	1710	500	4120	10	1	13500000	772	15.34	0.85	12	0.17	373.00	6742.00	8620	20230420	-33.64	5210	20231030	9.79	7450	-23.22	20240215	5520	3.62	20240419	8280	-30.92	20230911	5210	9.79	20231030	5.16	N	101170	500	67 억		142286	N	N	0	N	00	N
21	20240426	130805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5720	-10	5	-0.17	124728110	21617	39.06	5760	5840	5700	7440	4020	5730	5770.12	1.05	0	-5536	5890	5810	5740	5660	5590	5775	5625	68	1710	500	4120	10	1	13500000	772	15.34	0.85	12	0.16	373.00	6742.00	8620	20230420	-33.64	5210	20231030	9.79	7450	-23.22	20240215	5520	3.62	20240419	8280	-30.92	20230911	5210	9.79	20231030	5.16	N	101170	500	67 억		142286	N	N	0	N	00	N
22	20240426	120803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5760	30	2	0.52	112654930	19510	35.26	5760	5840	5700	7440	4020	5730	5774.47	1.05	0	-5021	5890	5810	5740	5660	5590	5775	5625	68	1710	500	4120	10	1	13500000	778	15.44	0.85	12	0.14	373.00	6742.00	8620	20230420	-33.18	5210	20231030	10.56	7450	-22.68	20240215	5520	4.35	20240419	8280	-30.43	20230911	5210	10.56	20231030	5.16	N	101170	500	67 억		142286	N	N	0	N	00	N
23	20240426	110803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5740	10	2	0.17	106498400	18432	33.31	5760	5840	5700	7440	4020	5730	5778.21	1.05	0	-4974	5890	5810	5740	5660	5590	5775	5625	68	1710	500	4120	10	1	13500000	775	15.39	0.85	12	0.14	373.00	6742.00	8620	20230420	-33.41	5210	20231030	10.17	7450	-22.95	20240215	5520	3.99	20240419	8280	-30.68	20230911	5210	10.17	20231030	5.16	N	101170	500	67 억		142286	N	N	0	N	00	N
24	20240426	100802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5810	80	2	1.40	63600780	10977	19.84	5760	5840	5760	7440	4020	5730	5794.68	1.05	0	590	5890	5810	5740	5660	5590	5775	5625	68	1710	500	4120	10	1	13500000	784	15.58	0.86	12	0.08	373.00	6742.00	8620	20230420	-32.60	5210	20231030	11.52	7450	-22.01	20240215	5520	5.25	20240419	8280	-29.83	20230911	5210	11.52	20231030	5.16	N	101170	500	67 억		142286	N	N	0	N	00	N
25	20240426	090807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5780	50	2	0.87	8502700	1474	2.66	5760	5780	5760	7440	4020	5730	5771.68	1.05	0	580	5890	5810	5740	5660	5590	5775	5625	68	1710	500	4120	10	1	13500000	780	15.50	0.86	12	0.01	373.00	6742.00	8620	20230420	-32.95	5210	20231030	10.94	7450	-22.42	20240215	5520	4.71	20240419	8280	-30.19	20230911	5210	10.94	20231030	5.16	N	101170	500	67 억		142286	N	N	0	N	00	N
26	20240425	160758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5730	-40	5	-0.69	315325430	54732	113.56	5750	5820	5670	7500	4040	5770	5761.80	1.06	0	5487	5870	5820	5740	5690	5610	5845	5715	68	1730	500	4150	10	1	13500000	774	15.36	0.85	12	0.41	373.00	6742.00	8620	20230420	-33.53	5210	20231030	9.98	7450	-23.09	20240215	5520	3.80	20240419	8280	-30.80	20230911	5210	9.98	20231030	5.13	N	101170	500	67 억		142732	N	N	0	N	00	N
27	20240425	150803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5750	-20	5	-0.35	287738950	49923	103.59	5750	5820	5670	7500	4040	5770	5763.66	1.06	0	5509	5870	5820	5740	5690	5610	5845	5715	68	1730	500	4150	10	1	13500000	776	15.42	0.85	12	0.37	373.00	6742.00	8620	20230420	-33.29	5210	20231030	10.36	7450	-22.82	20240215	5520	4.17	20240419	8280	-30.56	20230911	5210	10.36	20231030	5.13	N	101170	500	67 억		142732	N	N	0	N	00	N
28	20240425	140800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5790	20	2	0.35	227229930	39422	81.80	5750	5820	5670	7500	4040	5770	5764.04	1.06	0	8852	5870	5820	5740	5690	5610	5845	5715	68	1730	500	4150	10	1	13500000	782	15.52	0.86	12	0.29	373.00	6742.00	8620	20230420	-32.83	5210	20231030	11.13	7450	-22.28	20240215	5520	4.89	20240419	8280	-30.07	20230911	5210	11.13	20231030	5.13	N	101170	500	67 억		142732	N	N	0	N	00	N
29	20240425	130802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5790	20	2	0.35	187780680	32602	67.65	5750	5820	5670	7500	4040	5770	5759.79	1.06	0	9749	5870	5820	5740	5690	5610	5845	5715	68	1730	500	4150	10	1	13500000	782	15.52	0.86	12	0.24	373.00	6742.00	8620	20230420	-32.83	5210	20231030	11.13	7450	-22.28	20240215	5520	4.89	20240419	8280	-30.07	20230911	5210	11.13	20231030	5.13	N	101170	500	67 억		142732	N	N	0	N	00	N
30	20240425	120758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5780	10	2	0.17	160005500	27800	57.68	5750	5820	5670	7500	4040	5770	5755.59	1.06	0	9560	5870	5820	5740	5690	5610	5845	5715	68	1730	500	4150	10	1	13500000	780	15.50	0.86	12	0.21	373.00	6742.00	8620	20230420	-32.95	5210	20231030	10.94	7450	-22.42	20240215	5520	4.71	20240419	8280	-30.19	20230911	5210	10.94	20231030	5.13	N	101170	500	67 억		142732	N	N	0	N	00	N
31	20240425	110800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5770	0	3	0.00	146146650	25398	52.70	5750	5820	5670	7500	4040	5770	5754.26	1.06	0	9280	5870	5820	5740	5690	5610	5845	5715	68	1730	500	4150	10	1	13500000	779	15.47	0.86	12	0.19	373.00	6742.00	8620	20230420	-33.06	5210	20231030	10.75	7450	-22.55	20240215	5520	4.53	20240419	8280	-30.31	20230911	5210	10.75	20231030	5.13	N	101170	500	67 억		142732	N	N	0	N	00	N
32	20240425	100800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5810	40	2	0.69	99504600	17276	35.85	5750	5820	5670	7500	4040	5770	5759.70	1.06	0	7966	5870	5820	5740	5690	5610	5845	5715	68	1730	500	4150	10	1	13500000	784	15.58	0.86	12	0.13	373.00	6742.00	8620	20230420	-32.60	5210	20231030	11.52	7450	-22.01	20240215	5520	5.25	20240419	8280	-29.83	20230911	5210	11.52	20231030	5.13	N	101170	500	67 억		142732	N	N	0	N	00	N
33	20240425	090802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5710	-60	5	-1.04	10763530	1878	3.90	5750	5750	5710	7500	4040	5770	5731.38	1.06	0	13	5870	5820	5740	5690	5610	5845	5715	68	1730	500	4150	10	1	13500000	771	15.31	0.85	12	0.01	373.00	6742.00	8620	20230420	-33.76	5210	20231030	9.60	7450	-23.36	20240215	5520	3.44	20240419	8280	-31.04	20230911	5210	9.60	20231030	5.13	N	101170	500	67 억		142732	N	N	0	N	00	N
34	20240424	160743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5770	120	2	2.12	276271650	48073	156.99	5660	5790	5660	7340	3960	5650	5746.86	0.93	0	20276	5783	5716	5663	5596	5543	5750	5630	68	1690	500	4060	10	1	13500000	779	15.47	0.86	12	0.36	373.00	6742.00	8620	20230420	-33.06	5210	20231030	10.75	7450	-22.55	20240215	5520	4.53	20240419	8280	-30.31	20230911	5210	10.75	20231030	5.06	N	101170	500	67 억		125728	N	N	0	N	00	N
35	20240424	150757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5760	110	2	1.95	256404330	44622	145.72	5660	5790	5660	7340	3960	5650	5746.23	0.93	0	20824	5783	5716	5663	5596	5543	5750	5630	68	1690	500	4060	10	1	13500000	778	15.44	0.85	12	0.33	373.00	6742.00	8620	20230420	-33.18	5210	20231030	10.56	7450	-22.68	20240215	5520	4.35	20240419	8280	-30.43	20230911	5210	10.56	20231030	5.06	N	101170	500	67 억		125728	N	N	0	N	00	N
36	20240424	140757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5780	130	2	2.30	227556580	39619	129.38	5660	5790	5660	7340	3960	5650	5743.72	0.93	0	20171	5783	5716	5663	5596	5543	5750	5630	68	1690	500	4060	10	1	13500000	780	15.50	0.86	12	0.29	373.00	6742.00	8620	20230420	-32.95	5210	20231030	10.94	7450	-22.42	20240215	5520	4.71	20240419	8280	-30.19	20230911	5210	10.94	20231030	5.06	N	101170	500	67 억		125728	N	N	0	N	00	N
37	20240424	130801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5760	110	2	1.95	185795340	32376	105.73	5660	5790	5660	7340	3960	5650	5738.79	0.93	0	19055	5783	5716	5663	5596	5543	5750	5630	68	1690	500	4060	10	1	13500000	778	15.44	0.85	12	0.24	373.00	6742.00	8620	20230420	-33.18	5210	20231030	10.56	7450	-22.68	20240215	5520	4.35	20240419	8280	-30.43	20230911	5210	10.56	20231030	5.06	N	101170	500	67 억		125728	N	N	0	N	00	N
38	20240424	120758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5740	90	2	1.59	145281030	25334	82.73	5660	5790	5660	7340	3960	5650	5734.76	0.93	0	13657	5783	5716	5663	5596	5543	5750	5630	68	1690	500	4060	10	1	13500000	775	15.39	0.85	12	0.19	373.00	6742.00	8620	20230420	-33.41	5210	20231030	10.17	7450	-22.95	20240215	5520	3.99	20240419	8280	-30.68	20230911	5210	10.17	20231030	5.06	N	101170	500	67 억		125728	N	N	0	N	00	N
39	20240424	110756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5750	100	2	1.77	104790080	18282	59.70	5660	5790	5660	7340	3960	5650	5732.06	0.93	0	8708	5783	5716	5663	5596	5543	5750	5630	68	1690	500	4060	10	1	13500000	776	15.42	0.85	12	0.14	373.00	6742.00	8620	20230420	-33.29	5210	20231030	10.36	7450	-22.82	20240215	5520	4.17	20240419	8280	-30.56	20230911	5210	10.36	20231030	5.06	N	101170	500	67 억		125728	N	N	0	N	00	N
40	20240424	100755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5760	110	2	1.95	89049580	15540	50.75	5660	5790	5660	7340	3960	5650	5730.56	0.93	0	6618	5783	5716	5663	5596	5543	5750	5630	68	1690	500	4060	10	1	13500000	778	15.44	0.85	12	0.12	373.00	6742.00	8620	20230420	-33.18	5210	20231030	10.56	7450	-22.68	20240215	5520	4.35	20240419	8280	-30.43	20230911	5210	10.56	20231030	5.06	N	101170	500	67 억		125728	N	N	0	N	00	N
41	20240424	090757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5710	60	2	1.06	5530410	971	3.17	5660	5710	5660	7340	3960	5650	5697.59	0.93	0	668	5783	5716	5663	5596	5543	5750	5630	68	1690	500	4060	10	1	13500000	771	15.31	0.85	12	0.01	373.00	6742.00	8620	20230420	-33.76	5210	20231030	9.60	7450	-23.36	20240215	5520	3.44	20240419	8280	-31.04	20230911	5210	9.60	20231030	5.06	N	101170	500	67 억		125728	N	N	0	N	00	N
42	20240423	160733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5650	10	2	0.18	172859040	30562	78.78	5640	5730	5610	7330	3950	5640	5656.02	0.92	0	1285	5740	5690	5620	5570	5500	5715	5595	68	1690	500	4060	10	1	13500000	763	15.15	0.84	12	0.23	373.00	6742.00	9180	20230417	-38.45	5210	20231030	8.45	7450	-24.16	20240215	5520	2.36	20240419	8280	-31.76	20230911	5210	8.45	20231030	5.13	N	101170	500	67 억		123712	N	N	0	N	00	N
43	20240423	150754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5650	10	2	0.18	153936040	27192	70.10	5640	5730	5610	7330	3950	5640	5661.08	0.92	0	1378	5740	5690	5620	5570	5500	5715	5595	68	1690	500	4060	10	1	13500000	763	15.15	0.84	12	0.20	373.00	6742.00	9180	20230417	-38.45	5210	20231030	8.45	7450	-24.16	20240215	5520	2.36	20240419	8280	-31.76	20230911	5210	8.45	20231030	5.13	N	101170	500	67 억		123712	N	N	0	N	00	N
44	20240423	140753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5660	20	2	0.35	112360620	19813	51.07	5640	5730	5640	7330	3950	5640	5671.06	0.92	0	2791	5740	5690	5620	5570	5500	5715	5595	68	1690	500	4060	10	1	13500000	764	15.17	0.84	12	0.15	373.00	6742.00	9180	20230417	-38.34	5210	20231030	8.64	7450	-24.03	20240215	5520	2.54	20240419	8280	-31.64	20230911	5210	8.64	20231030	5.13	N	101170	500	67 억		123712	N	N	0	N	00	N
45	20240423	130751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5670	30	2	0.53	101215270	17845	46.00	5640	5730	5640	7330	3950	5640	5671.91	0.92	0	2767	5740	5690	5620	5570	5500	5715	5595	68	1690	500	4060	10	1	13500000	765	15.20	0.84	12	0.13	373.00	6742.00	9180	20230417	-38.24	5210	20231030	8.83	7450	-23.89	20240215	5520	2.72	20240419	8280	-31.52	20230911	5210	8.83	20231030	5.13	N	101170	500	67 억		123712	N	N	0	N	00	N
46	20240423	120752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5660	20	2	0.35	91525180	16136	41.60	5640	5730	5640	7330	3950	5640	5672.11	0.92	0	2122	5740	5690	5620	5570	5500	5715	5595	68	1690	500	4060	10	1	13500000	764	15.17	0.84	12	0.12	373.00	6742.00	9180	20230417	-38.34	5210	20231030	8.64	7450	-24.03	20240215	5520	2.54	20240419	8280	-31.64	20230911	5210	8.64	20231030	5.13	N	101170	500	67 억		123712	N	N	0	N	00	N
47	20240423	110753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5650	10	2	0.18	86724640	15289	39.41	5640	5730	5640	7330	3950	5640	5672.36	0.92	0	2236	5740	5690	5620	5570	5500	5715	5595	68	1690	500	4060	10	1	13500000	763	15.15	0.84	12	0.11	373.00	6742.00	9180	20230417	-38.45	5210	20231030	8.45	7450	-24.16	20240215	5520	2.36	20240419	8280	-31.76	20230911	5210	8.45	20231030	5.13	N	101170	500	67 억		123712	N	N	0	N	00	N
48	20240423	100752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5700	60	2	1.06	56745760	9999	25.78	5640	5730	5640	7330	3950	5640	5675.14	0.92	0	4587	5740	5690	5620	5570	5500	5715	5595	68	1690	500	4060	10	1	13500000	770	15.28	0.85	12	0.07	373.00	6742.00	9180	20230417	-37.91	5210	20231030	9.40	7450	-23.49	20240215	5520	3.26	20240419	8280	-31.16	20230911	5210	9.40	20231030	5.13	N	101170	500	67 억		123712	N	N	0	N	00	N
49	20240423	090752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5670	30	2	0.53	19122630	3377	8.71	5640	5680	5640	7330	3950	5640	5662.61	0.92	0	3022	5740	5690	5620	5570	5500	5715	5595	68	1690	500	4060	10	1	13500000	765	15.20	0.84	12	0.03	373.00	6742.00	9180	20230417	-38.24	5210	20231030	8.83	7450	-23.89	20240215	5520	2.72	20240419	8280	-31.52	20230911	5210	8.83	20231030	5.13	N	101170	500	67 억		123712	N	N	0	N	00	N
50	20240422	160750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5640	40	2	0.71	210889330	37623	68.98	5550	5670	5550	7280	3920	5600	5605.33	0.88	0	4354	5773	5686	5603	5516	5433	5645	5475	68	1680	500	4030	10	1	13500000	761	15.12	0.84	12	0.28	373.00	6742.00	9180	20230417	-38.56	5210	20231030	8.25	7450	-24.30	20240215	5520	2.17	20240419	8280	-31.88	20230911	5210	8.25	20231030	5.16	N	101170	500	67 억		119343	N	N	0	N	00	N
51	20240422	150749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5620	20	2	0.36	182681810	32606	59.78	5550	5670	5550	7280	3920	5600	5602.71	0.88	0	168	5773	5686	5603	5516	5433	5645	5475	68	1680	500	4030	10	1	13500000	759	15.07	0.83	12	0.24	373.00	6742.00	9180	20230417	-38.78	5210	20231030	7.87	7450	-24.56	20240215	5520	1.81	20240419	8280	-32.13	20230911	5210	7.87	20231030	5.16	N	101170	500	67 억		119343	N	N	0	N	00	N
52	20240422	140749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5640	40	2	0.71	85879630	15287	28.03	5550	5670	5550	7280	3920	5600	5617.82	0.88	0	-821	5773	5686	5603	5516	5433	5645	5475	68	1680	500	4030	10	1	13500000	761	15.12	0.84	12	0.11	373.00	6742.00	9180	20230417	-38.56	5210	20231030	8.25	7450	-24.30	20240215	5520	2.17	20240419	8280	-31.88	20230911	5210	8.25	20231030	5.16	N	101170	500	67 억		119343	N	N	0	N	00	N
53	20240422	130747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5610	10	2	0.18	79281020	14114	25.88	5550	5670	5550	7280	3920	5600	5617.19	0.88	0	-1619	5773	5686	5603	5516	5433	5645	5475	68	1680	500	4030	10	1	13500000	757	15.04	0.83	12	0.10	373.00	6742.00	9180	20230417	-38.89	5210	20231030	7.68	7450	-24.70	20240215	5520	1.63	20240419	8280	-32.25	20230911	5210	7.68	20231030	5.16	N	101170	500	67 억		119343	N	N	0	N	00	N
54	20240422	120747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5620	20	2	0.36	70901380	12621	23.14	5550	5670	5550	7280	3920	5600	5617.73	0.88	0	-1339	5773	5686	5603	5516	5433	5645	5475	68	1680	500	4030	10	1	13500000	759	15.07	0.83	12	0.09	373.00	6742.00	9180	20230417	-38.78	5210	20231030	7.87	7450	-24.56	20240215	5520	1.81	20240419	8280	-32.13	20230911	5210	7.87	20231030	5.16	N	101170	500	67 억		119343	N	N	0	N	00	N
55	20240422	110747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5630	30	2	0.54	42009020	7478	13.71	5550	5670	5550	7280	3920	5600	5617.68	0.88	0	1534	5773	5686	5603	5516	5433	5645	5475	68	1680	500	4030	10	1	13500000	760	15.09	0.84	12	0.06	373.00	6742.00	9180	20230417	-38.67	5210	20231030	8.06	7450	-24.43	20240215	5520	1.99	20240419	8280	-32.00	20230911	5210	8.06	20231030	5.16	N	101170	500	67 억		119343	N	N	0	N	00	N
56	20240422	100748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5670	70	2	1.25	38118910	6789	12.45	5550	5670	5550	7280	3920	5600	5614.80	0.88	0	1699	5773	5686	5603	5516	5433	5645	5475	68	1680	500	4030	10	1	13500000	765	15.20	0.84	12	0.05	373.00	6742.00	9180	20230417	-38.24	5210	20231030	8.83	7450	-23.89	20240215	5520	2.72	20240419	8280	-31.52	20230911	5210	8.83	20231030	5.16	N	101170	500	67 억		119343	N	N	0	N	00	N
57	20240422	090748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5620	20	2	0.36	17270120	3093	5.67	5550	5620	5550	7280	3920	5600	5583.61	0.88	0	573	5773	5686	5603	5516	5433	5645	5475	68	1680	500	4030	10	1	13500000	759	15.07	0.83	12	0.02	373.00	6742.00	9180	20230417	-38.78	5210	20231030	7.87	7450	-24.56	20240215	5520	1.81	20240419	8280	-32.13	20230911	5210	7.87	20231030	5.16	N	101170	500	67 억		119343	N	N	0	N	00	N
58	20240419	160714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	-90	5	-1.58	304391610	54528	145.54	5640	5690	5520	7390	3990	5690	5582.30	0.98	0	-12034	5856	5772	5686	5602	5516	5815	5645	68	1700	500	4090	10	1	13500000	756	15.01	0.83	12	0.40	373.00	6742.00	9180	20230417	-39.00	5210	20231030	7.49	7450	-24.83	20240215	5520	1.45	20240419	8620	-35.03	20230420	5210	7.49	20231030	5.16	N	101170	500	67 억		132178	N	N	0	N	00	N
59	20240419	150720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5610	-80	5	-1.41	298758720	53523	142.85	5640	5690	5520	7390	3990	5690	5581.88	0.98	0	-11718	5856	5772	5686	5602	5516	5815	5645	68	1700	500	4090	10	1	13500000	757	15.04	0.83	12	0.40	373.00	6742.00	9180	20230417	-38.89	5210	20231030	7.68	7450	-24.70	20240215	5520	1.63	20240419	8620	-34.92	20230420	5210	7.68	20231030	5.16	N	101170	500	67 억		132178	N	N	0	N	00	N
60	20240419	140714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	-90	5	-1.58	284790830	51031	136.20	5640	5690	5520	7390	3990	5690	5580.74	0.98	0	-11699	5856	5772	5686	5602	5516	5815	5645	68	1700	500	4090	10	1	13500000	756	15.01	0.83	12	0.38	373.00	6742.00	9180	20230417	-39.00	5210	20231030	7.49	7450	-24.83	20240215	5520	1.45	20240419	8620	-35.03	20230420	5210	7.49	20231030	5.16	N	101170	500	67 억		132178	N	N	0	N	00	N
61	20240419	130715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5620	-70	5	-1.23	279161650	50029	133.53	5640	5690	5520	7390	3990	5690	5580.00	0.98	0	-11681	5856	5772	5686	5602	5516	5815	5645	68	1700	500	4090	10	1	13500000	759	15.07	0.83	12	0.37	373.00	6742.00	9180	20230417	-38.78	5210	20231030	7.87	7450	-24.56	20240215	5520	1.81	20240419	8620	-34.80	20230420	5210	7.87	20231030	5.16	N	101170	500	67 억		132178	N	N	0	N	00	N
62	20240419	120712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5560	-130	5	-2.28	260382330	46657	124.53	5640	5690	5520	7390	3990	5690	5580.78	0.98	0	-12450	5856	5772	5686	5602	5516	5815	5645	68	1700	500	4090	10	1	13500000	751	14.91	0.82	12	0.35	373.00	6742.00	9180	20230417	-39.43	5210	20231030	6.72	7450	-25.37	20240215	5520	0.72	20240419	8620	-35.50	20230420	5210	6.72	20231030	5.16	N	101170	500	67 억		132178	N	N	0	N	00	N
63	20240419	110720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5580	-110	5	-1.93	131048160	23321	62.24	5640	5690	5570	7390	3990	5690	5619.32	0.98	0	-7924	5856	5772	5686	5602	5516	5815	5645	68	1700	500	4090	10	1	13500000	753	14.96	0.83	12	0.17	373.00	6742.00	9180	20230417	-39.22	5210	20231030	7.10	7450	-25.10	20240215	5560	0.36	20240411	8620	-35.27	20230420	5210	7.10	20231030	5.16	N	101170	500	67 억		132178	N	N	0	N	00	N
64	20240419	100717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5660	-30	5	-0.53	32706320	5792	15.46	5640	5690	5620	7390	3990	5690	5646.81	0.98	0	1229	5856	5772	5686	5602	5516	5815	5645	68	1700	500	4090	10	1	13500000	764	15.17	0.84	12	0.04	373.00	6742.00	9180	20230417	-38.34	5210	20231030	8.64	7450	-24.03	20240215	5560	1.80	20240411	8620	-34.34	20230420	5210	8.64	20231030	5.16	N	101170	500	67 억		132178	N	N	0	N	00	N
65	20240419	090711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5670	-20	5	-0.35	19663620	3485	9.30	5640	5690	5620	7390	3990	5690	5642.36	0.98	0	1184	5856	5772	5686	5602	5516	5815	5645	68	1700	500	4090	10	1	13500000	765	15.20	0.84	12	0.03	373.00	6742.00	9180	20230417	-38.24	5210	20231030	8.83	7450	-23.89	20240215	5560	1.98	20240411	8620	-34.22	20230420	5210	8.83	20231030	5.16	N	101170	500	67 억		132178	N	N	0	N	00	N
66	20240418	160712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5690	60	2	1.07	213577150	37458	113.65	5610	5770	5600	7310	3950	5630	5701.78	0.92	0	8849	5776	5702	5666	5592	5556	5685	5575	68	1680	500	4050	10	1	13500000	768	15.25	0.84	12	0.28	373.00	6742.00	9180	20230417	-38.02	5210	20231030	9.21	7450	-23.62	20240215	5560	2.34	20240411	8620	-33.99	20230420	5210	9.21	20231030	5.18	N	101170	500	67 억		124129	N	N	0	N	00	N
67	20240418	150711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5710	80	2	1.42	209440310	36731	111.44	5610	5770	5600	7310	3950	5630	5702.00	0.92	0	8939	5776	5702	5666	5592	5556	5685	5575	68	1680	500	4050	10	1	13500000	771	15.31	0.85	12	0.27	373.00	6742.00	9180	20230417	-37.80	5210	20231030	9.60	7450	-23.36	20240215	5560	2.70	20240411	8620	-33.76	20230420	5210	9.60	20231030	5.18	N	101170	500	67 억		124129	N	N	0	N	00	N
68	20240418	140717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5720	90	2	1.60	178340090	31281	94.91	5610	5770	5600	7310	3950	5630	5701.23	0.92	0	7899	5776	5702	5666	5592	5556	5685	5575	68	1680	500	4050	10	1	13500000	772	15.34	0.85	12	0.23	373.00	6742.00	9180	20230417	-37.69	5210	20231030	9.79	7450	-23.22	20240215	5560	2.88	20240411	8620	-33.64	20230420	5210	9.79	20231030	5.18	N	101170	500	67 억		124129	N	N	0	N	00	N
69	20240418	130711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5710	80	2	1.42	169021400	29647	89.95	5610	5770	5600	7310	3950	5630	5701.13	0.92	0	8631	5776	5702	5666	5592	5556	5685	5575	68	1680	500	4050	10	1	13500000	771	15.31	0.85	12	0.22	373.00	6742.00	9180	20230417	-37.80	5210	20231030	9.60	7450	-23.36	20240215	5560	2.70	20240411	8620	-33.76	20230420	5210	9.60	20231030	5.18	N	101170	500	67 억		124129	N	N	0	N	00	N
70	20240418	120709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5730	100	2	1.78	167924760	29455	89.37	5610	5770	5600	7310	3950	5630	5701.06	0.92	0	8799	5776	5702	5666	5592	5556	5685	5575	68	1680	500	4050	10	1	13500000	774	15.36	0.85	12	0.22	373.00	6742.00	9180	20230417	-37.58	5210	20231030	9.98	7450	-23.09	20240215	5560	3.06	20240411	8620	-33.53	20230420	5210	9.98	20231030	5.18	N	101170	500	67 억		124129	N	N	0	N	00	N
71	20240418	110712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5730	100	2	1.78	144118790	25287	76.72	5610	5770	5600	7310	3950	5630	5699.32	0.92	0	8729	5776	5702	5666	5592	5556	5685	5575	68	1680	500	4050	10	1	13500000	774	15.36	0.85	12	0.19	373.00	6742.00	9180	20230417	-37.58	5210	20231030	9.98	7450	-23.09	20240215	5560	3.06	20240411	8620	-33.53	20230420	5210	9.98	20231030	5.18	N	101170	500	67 억		124129	N	N	0	N	00	N
72	20240418	100712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5730	100	2	1.78	118499100	20812	63.15	5610	5770	5600	7310	3950	5630	5693.79	0.92	0	9506	5776	5702	5666	5592	5556	5685	5575	68	1680	500	4050	10	1	13500000	774	15.36	0.85	12	0.15	373.00	6742.00	9180	20230417	-37.58	5210	20231030	9.98	7450	-23.09	20240215	5560	3.06	20240411	8620	-33.53	20230420	5210	9.98	20231030	5.18	N	101170	500	67 억		124129	N	N	0	N	00	N
73	20240418	090711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5650	20	2	0.36	20922690	3727	11.31	5610	5650	5600	7310	3950	5630	5613.82	0.92	0	1962	5776	5702	5666	5592	5556	5685	5575	68	1680	500	4050	10	1	13500000	763	15.15	0.84	12	0.03	373.00	6742.00	9180	20230417	-38.45	5210	20231030	8.45	7450	-24.16	20240215	5560	1.62	20240411	8620	-34.45	20230420	5210	8.45	20231030	5.18	N	101170	500	67 억		124129	N	N	0	N	00	N
74	20240417	160705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5630	-30	5	-0.53	186490260	32838	52.51	5630	5740	5630	7350	3970	5660	5679.48	0.93	0	-1608	5766	5712	5636	5582	5506	5740	5610	68	1690	500	4070	10	1	13500000	760	15.09	0.84	12	0.24	373.00	6742.00	9180	20230417	-38.67	5210	20231030	8.06	7450	-24.43	20240215	5560	1.26	20240411	9180	-38.67	20230417	5210	8.06	20231030	5.21	N	101170	500	67 억		125161	N	N	0	N	00	N
75	20240417	150717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5670	10	2	0.18	164196440	28882	46.19	5630	5740	5630	7350	3970	5660	5685.08	0.93	0	-690	5766	5712	5636	5582	5506	5740	5610	68	1690	500	4070	10	1	13500000	765	15.20	0.84	12	0.21	373.00	6742.00	9180	20230417	-38.24	5210	20231030	8.83	7450	-23.89	20240215	5560	1.98	20240411	9180	-38.24	20230417	5210	8.83	20231030	5.21	N	101170	500	67 억		125161	N	N	0	N	00	N
76	20240417	140710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5670	10	2	0.18	130493400	22934	36.68	5630	5740	5630	7350	3970	5660	5689.96	0.93	0	700	5766	5712	5636	5582	5506	5740	5610	68	1690	500	4070	10	1	13500000	765	15.20	0.84	12	0.17	373.00	6742.00	9180	20230417	-38.24	5210	20231030	8.83	7450	-23.89	20240215	5560	1.98	20240411	9180	-38.24	20230417	5210	8.83	20231030	5.21	N	101170	500	67 억		125161	N	N	0	N	00	N
77	20240417	130713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5690	30	2	0.53	114896550	20191	32.29	5630	5740	5630	7350	3970	5660	5690.49	0.93	0	1069	5766	5712	5636	5582	5506	5740	5610	68	1690	500	4070	10	1	13500000	768	15.25	0.84	12	0.15	373.00	6742.00	9180	20230417	-38.02	5210	20231030	9.21	7450	-23.62	20240215	5560	2.34	20240411	9180	-38.02	20230417	5210	9.21	20231030	5.21	N	101170	500	67 억		125161	N	N	0	N	00	N
78	20240417	120714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5690	30	2	0.53	111667260	19625	31.38	5630	5740	5630	7350	3970	5660	5690.06	0.93	0	1347	5766	5712	5636	5582	5506	5740	5610	68	1690	500	4070	10	1	13500000	768	15.25	0.84	12	0.15	373.00	6742.00	9180	20230417	-38.02	5210	20231030	9.21	7450	-23.62	20240215	5560	2.34	20240411	9180	-38.02	20230417	5210	9.21	20231030	5.21	N	101170	500	67 억		125161	N	N	0	N	00	N
79	20240417	110716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5700	40	2	0.71	98235490	17268	27.62	5630	5740	5630	7350	3970	5660	5688.88	0.93	0	2587	5766	5712	5636	5582	5506	5740	5610	68	1690	500	4070	10	1	13500000	770	15.28	0.85	12	0.13	373.00	6742.00	9180	20230417	-37.91	5210	20231030	9.40	7450	-23.49	20240215	5560	2.52	20240411	9180	-37.91	20230417	5210	9.40	20231030	5.21	N	101170	500	67 억		125161	N	N	0	N	00	N
80	20240417	100710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5700	40	2	0.71	72130710	12681	20.28	5630	5740	5630	7350	3970	5660	5688.10	0.93	0	3471	5766	5712	5636	5582	5506	5740	5610	68	1690	500	4070	10	1	13500000	770	15.28	0.85	12	0.09	373.00	6742.00	9180	20230417	-37.91	5210	20231030	9.40	7450	-23.49	20240215	5560	2.52	20240411	9180	-37.91	20230417	5210	9.40	20231030	5.21	N	101170	500	67 억		125161	N	N	0	N	00	N
81	20240417	090708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5660	0	3	0.00	5783620	1027	1.64	5630	5680	5630	7350	3970	5660	5631.48	0.93	0	144	5766	5712	5636	5582	5506	5740	5610	68	1690	500	4070	10	1	13500000	764	15.17	0.84	12	0.01	373.00	6742.00	9180	20230417	-38.34	5210	20231030	8.64	7450	-24.03	20240215	5560	1.80	20240411	9180	-38.34	20230417	5210	8.64	20231030	5.21	N	101170	500	67 억		125161	N	N	0	N	00	N
82	20240416	160712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5660	-40	5	-0.70	350276950	62432	204.45	5620	5690	5560	7410	3990	5700	5610.54	0.93	0	512	5753	5726	5673	5646	5593	5740	5660	68	1710	500	4100	10	1	13500000	764	15.17	0.84	12	0.46	373.00	6742.00	9180	20230417	-38.34	5210	20231030	8.64	7450	-24.03	20240215	5560	1.80	20240416	9180	-38.34	20230417	5210	8.64	20231030	5.19	N	101170	500	67 억		125450	N	N	0	N	00	N
83	20240416	150710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5640	-60	5	-1.05	286497570	51094	167.32	5620	5690	5560	7410	3990	5700	5607.26	0.93	0	-1040	5753	5726	5673	5646	5593	5740	5660	68	1710	500	4100	10	1	13500000	761	15.12	0.84	12	0.38	373.00	6742.00	9180	20230417	-38.56	5210	20231030	8.25	7450	-24.30	20240215	5560	1.44	20240416	9180	-38.56	20230417	5210	8.25	20231030	5.19	N	101170	500	67 억		125450	N	N	0	N	00	N
84	20240416	140709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	-100	5	-1.75	197298850	35173	115.19	5620	5690	5560	7410	3990	5700	5609.38	0.93	0	-3485	5753	5726	5673	5646	5593	5740	5660	68	1710	500	4100	10	1	13500000	756	15.01	0.83	12	0.26	373.00	6742.00	9180	20230417	-39.00	5210	20231030	7.49	7450	-24.83	20240215	5560	0.72	20240416	9180	-39.00	20230417	5210	7.49	20231030	5.19	N	101170	500	67 억		125450	N	N	0	N	00	N
85	20240416	130710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5610	-90	5	-1.58	182719050	32570	106.66	5620	5690	5560	7410	3990	5700	5610.04	0.93	0	-3233	5753	5726	5673	5646	5593	5740	5660	68	1710	500	4100	10	1	13500000	757	15.04	0.83	12	0.24	373.00	6742.00	9180	20230417	-38.89	5210	20231030	7.68	7450	-24.70	20240215	5560	0.90	20240416	9180	-38.89	20230417	5210	7.68	20231030	5.19	N	101170	500	67 억		125450	N	N	0	N	00	N
86	20240416	120712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	-100	5	-1.75	148462090	26447	86.61	5620	5690	5560	7410	3990	5700	5613.57	0.93	0	-2555	5753	5726	5673	5646	5593	5740	5660	68	1710	500	4100	10	1	13500000	756	15.01	0.83	12	0.20	373.00	6742.00	9180	20230417	-39.00	5210	20231030	7.49	7450	-24.83	20240215	5560	0.72	20240416	9180	-39.00	20230417	5210	7.49	20231030	5.19	N	101170	500	67 억		125450	N	N	0	N	00	N
87	20240416	110709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5610	-90	5	-1.58	132788920	23646	77.44	5620	5690	5560	7410	3990	5700	5615.70	0.93	0	-2445	5753	5726	5673	5646	5593	5740	5660	68	1710	500	4100	10	1	13500000	757	15.04	0.83	12	0.18	373.00	6742.00	9180	20230417	-38.89	5210	20231030	7.68	7450	-24.70	20240215	5560	0.90	20240416	9180	-38.89	20230417	5210	7.68	20231030	5.19	N	101170	500	67 억		125450	N	N	0	N	00	N
88	20240416	100702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5670	-30	5	-0.53	56970410	10147	33.23	5620	5690	5560	7410	3990	5700	5614.51	0.93	0	1388	5753	5726	5673	5646	5593	5740	5660	68	1710	500	4100	10	1	13500000	765	15.20	0.84	12	0.08	373.00	6742.00	9180	20230417	-38.24	5210	20231030	8.83	7450	-23.89	20240215	5560	1.98	20240416	9180	-38.24	20230417	5210	8.83	20231030	5.19	N	101170	500	67 억		125450	N	N	0	N	00	N
89	20240416	090701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5640	-60	5	-1.05	14425160	2564	8.40	5620	5690	5620	7410	3990	5700	5626.04	0.93	0	1016	5753	5726	5673	5646	5593	5740	5660	68	1710	500	4100	10	1	13500000	761	15.12	0.84	12	0.02	373.00	6742.00	9180	20230417	-38.56	5210	20231030	8.25	7450	-24.30	20240215	5560	1.44	20240411	9180	-38.56	20230417	5210	8.25	20231030	5.19	N	101170	500	67 억		125450	N	N	0	N	00	N
90	20240415	160700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5700	-30	5	-0.52	172142040	30467	76.96	5670	5700	5620	7440	4020	5730	5650.11	0.93	0	1137	5816	5772	5726	5682	5636	5750	5660	68	1710	500	4120	10	1	13500000	770	15.28	0.85	12	0.23	373.00	6742.00	9180	20230417	-37.91	5210	20231030	9.40	7450	-23.49	20240215	5560	2.52	20240411	9180	-37.91	20230417	5210	9.40	20231030	5.27	N	101170	500	67 억		125111	N	N	0	N	00	N
91	20240415	150705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5690	-40	5	-0.70	149689020	26519	66.98	5670	5700	5620	7440	4020	5730	5644.60	0.93	0	950	5816	5772	5726	5682	5636	5750	5660	68	1710	500	4120	10	1	13500000	768	15.25	0.84	12	0.20	373.00	6742.00	9180	20230417	-38.02	5210	20231030	9.21	7450	-23.62	20240215	5560	2.34	20240411	9180	-38.02	20230417	5210	9.21	20231030	5.27	N	101170	500	67 억		125111	N	N	0	N	00	N
92	20240415	140658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5690	-40	5	-0.70	143955810	25511	64.44	5670	5690	5620	7440	4020	5730	5642.89	0.93	0	1170	5816	5772	5726	5682	5636	5750	5660	68	1710	500	4120	10	1	13500000	768	15.25	0.84	12	0.19	373.00	6742.00	9180	20230417	-38.02	5210	20231030	9.21	7450	-23.62	20240215	5560	2.34	20240411	9180	-38.02	20230417	5210	9.21	20231030	5.27	N	101170	500	67 억		125111	N	N	0	N	00	N
93	20240415	130652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5650	-80	5	-1.40	124716790	22116	55.86	5670	5670	5620	7440	4020	5730	5639.21	0.93	0	-1104	5816	5772	5726	5682	5636	5750	5660	68	1710	500	4120	10	1	13500000	763	15.15	0.84	12	0.16	373.00	6742.00	9180	20230417	-38.45	5210	20231030	8.45	7450	-24.16	20240215	5560	1.62	20240411	9180	-38.45	20230417	5210	8.45	20231030	5.27	N	101170	500	67 억		125111	N	N	0	N	00	N
94	20240415	120702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5630	-100	5	-1.75	83214740	14758	37.28	5670	5670	5620	7440	4020	5730	5638.62	0.93	0	-1541	5816	5772	5726	5682	5636	5750	5660	68	1710	500	4120	10	1	13500000	760	15.09	0.84	12	0.11	373.00	6742.00	9180	20230417	-38.67	5210	20231030	8.06	7450	-24.43	20240215	5560	1.26	20240411	9180	-38.67	20230417	5210	8.06	20231030	5.27	N	101170	500	67 억		125111	N	N	0	N	00	N
95	20240415	110703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5640	-90	5	-1.57	72757540	12900	32.58	5670	5670	5620	7440	4020	5730	5640.12	0.93	0	-1417	5816	5772	5726	5682	5636	5750	5660	68	1710	500	4120	10	1	13500000	761	15.12	0.84	12	0.10	373.00	6742.00	9180	20230417	-38.56	5210	20231030	8.25	7450	-24.30	20240215	5560	1.44	20240411	9180	-38.56	20230417	5210	8.25	20231030	5.27	N	101170	500	67 억		125111	N	N	0	N	00	N
96	20240415	100658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5640	-90	5	-1.57	55399470	9816	24.79	5670	5670	5620	7440	4020	5730	5643.79	0.93	0	-1523	5816	5772	5726	5682	5636	5750	5660	68	1710	500	4120	10	1	13500000	761	15.12	0.84	12	0.07	373.00	6742.00	9180	20230417	-38.56	5210	20231030	8.25	7450	-24.30	20240215	5560	1.44	20240411	9180	-38.56	20230417	5210	8.25	20231030	5.27	N	101170	500	67 억		125111	N	N	0	N	00	N
97	20240415	090703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5670	-60	5	-1.05	7827140	1384	3.50	5670	5670	5640	7440	4020	5730	5655.45	0.93	0	-229	5816	5772	5726	5682	5636	5750	5660	68	1710	500	4120	10	1	13500000	765	15.20	0.84	12	0.01	373.00	6742.00	9180	20230417	-38.24	5210	20231030	8.83	7450	-23.89	20240215	5560	1.98	20240411	9180	-38.24	20230417	5210	8.83	20231030	5.27	N	101170	500	67 억		125111	N	N	0	N	00	N
98	20240412	160658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5730	10	2	0.17	226496320	39554	117.65	5770	5770	5680	7430	4010	5720	5726.25	1.01	0	-11375	5866	5792	5676	5602	5486	5830	5640	68	1710	500	4110	10	1	13500000	774	15.36	0.85	12	0.29	373.00	6742.00	9180	20230417	-37.58	5210	20231030	9.98	7450	-23.09	20240215	5560	3.06	20240411	9180	-37.58	20230417	5210	9.98	20231030	5.37	N	101170	500	67 억		135704	N	N	0	N	00	N
99	20240412	150700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5730	10	2	0.17	196630820	34326	102.10	5770	5770	5690	7430	4010	5720	5728.33	1.01	0	-11760	5866	5792	5676	5602	5486	5830	5640	68	1710	500	4110	10	1	13500000	774	15.36	0.85	12	0.25	373.00	6742.00	9180	20230417	-37.58	5210	20231030	9.98	7450	-23.09	20240215	5560	3.06	20240411	9180	-37.58	20230417	5210	9.98	20231030	5.37	N	101170	500	67 억		135704	N	N	0	N	00	N
100	20240412	140657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5720	0	3	0.00	158539560	27667	82.29	5770	5770	5700	7430	4010	5720	5730.28	1.01	0	-10864	5866	5792	5676	5602	5486	5830	5640	68	1710	500	4110	10	1	13500000	772	15.34	0.85	12	0.20	373.00	6742.00	9180	20230417	-37.69	5210	20231030	9.79	7450	-23.22	20240215	5560	2.88	20240411	9180	-37.69	20230417	5210	9.79	20231030	5.37	N	101170	500	67 억		135704	N	N	0	N	00	N
101	20240412	130651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5730	10	2	0.17	116877600	20375	60.60	5770	5770	5710	7430	4010	5720	5736.32	1.01	0	-9562	5866	5792	5676	5602	5486	5830	5640	68	1710	500	4110	10	1	13500000	774	15.36	0.85	12	0.15	373.00	6742.00	9180	20230417	-37.58	5210	20231030	9.98	7450	-23.09	20240215	5560	3.06	20240411	9180	-37.58	20230417	5210	9.98	20231030	5.37	N	101170	500	67 억		135704	N	N	0	N	00	N
102	20240412	120656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5720	0	3	0.00	107395660	18720	55.68	5770	5770	5710	7430	4010	5720	5736.95	1.01	0	-9856	5866	5792	5676	5602	5486	5830	5640	68	1710	500	4110	10	1	13500000	772	15.34	0.85	12	0.14	373.00	6742.00	9180	20230417	-37.69	5210	20231030	9.79	7450	-23.22	20240215	5560	2.88	20240411	9180	-37.69	20230417	5210	9.79	20231030	5.37	N	101170	500	67 억		135704	N	N	0	N	00	N
103	20240412	110654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5740	20	2	0.35	100106340	17450	51.90	5770	5770	5710	7430	4010	5720	5736.75	1.01	0	-9698	5866	5792	5676	5602	5486	5830	5640	68	1710	500	4110	10	1	13500000	775	15.39	0.85	12	0.13	373.00	6742.00	9180	20230417	-37.47	5210	20231030	10.17	7450	-22.95	20240215	5560	3.24	20240411	9180	-37.47	20230417	5210	10.17	20231030	5.37	N	101170	500	67 억		135704	N	N	0	N	00	N
104	20240412	100654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5740	20	2	0.35	91889940	16017	47.64	5770	5770	5710	7430	4010	5720	5737.03	1.01	0	-9670	5866	5792	5676	5602	5486	5830	5640	68	1710	500	4110	10	1	13500000	775	15.39	0.85	12	0.12	373.00	6742.00	9180	20230417	-37.47	5210	20231030	10.17	7450	-22.95	20240215	5560	3.24	20240411	9180	-37.47	20230417	5210	10.17	20231030	5.37	N	101170	500	67 억		135704	N	N	0	N	00	N
105	20240412	090654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5730	10	2	0.17	36085950	6278	18.67	5770	5770	5730	7430	4010	5720	5748.00	1.01	0	-4241	5866	5792	5676	5602	5486	5830	5640	68	1710	500	4110	10	1	13500000	774	15.36	0.85	12	0.05	373.00	6742.00	9180	20230417	-37.58	5210	20231030	9.98	7450	-23.09	20240215	5560	3.06	20240411	9180	-37.58	20230417	5210	9.98	20231030	5.37	N	101170	500	67 억		135704	N	N	0	N	00	N
106	20240411	160649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5720	-10	5	-0.17	189251610	33519	49.97	5620	5750	5560	7440	4020	5730	5646.10	0.96	0	7248	5930	5830	5750	5650	5570	5880	5700	68	1710	500	4120	10	1	13500000	772	15.34	0.85	12	0.25	373.00	6742.00	9180	20230417	-37.69	5210	20231030	9.79	7450	-23.22	20240215	5560	2.88	20240411	9180	-37.69	20230417	5210	9.79	20231030	5.39	N	101170	500	67 억		129257	N	N	0	N	00	N
107	20240411	150657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5730	0	3	0.00	175859360	31171	46.47	5620	5750	5560	7440	4020	5730	5641.76	0.96	0	6921	5930	5830	5750	5650	5570	5880	5700	68	1710	500	4120	10	1	13500000	774	15.36	0.85	12	0.23	373.00	6742.00	9180	20230417	-37.58	5210	20231030	9.98	7450	-23.09	20240215	5560	3.06	20240411	9180	-37.58	20230417	5210	9.98	20231030	5.39	N	101170	500	67 억		129257	N	N	0	N	00	N
108	20240411	140653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5740	10	2	0.17	165539390	29371	43.79	5620	5740	5560	7440	4020	5730	5636.15	0.96	0	7168	5930	5830	5750	5650	5570	5880	5700	68	1710	500	4120	10	1	13500000	775	15.39	0.85	12	0.22	373.00	6742.00	9180	20230417	-37.47	5210	20231030	10.17	7450	-22.95	20240215	5560	3.24	20240411	9180	-37.47	20230417	5210	10.17	20231030	5.39	N	101170	500	67 억		129257	N	N	0	N	00	N
109	20240411	130645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5700	-30	5	-0.52	149781150	26612	39.67	5620	5710	5560	7440	4020	5730	5628.33	0.96	0	6601	5930	5830	5750	5650	5570	5880	5700	68	1710	500	4120	10	1	13500000	770	15.28	0.85	12	0.20	373.00	6742.00	9180	20230417	-37.91	5210	20231030	9.40	7450	-23.49	20240215	5560	2.52	20240411	9180	-37.91	20230417	5210	9.40	20231030	5.39	N	101170	500	67 억		129257	N	N	0	N	00	N
110	20240411	120654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5670	-60	5	-1.05	139003800	24715	36.84	5620	5710	5560	7440	4020	5730	5624.27	0.96	0	6549	5930	5830	5750	5650	5570	5880	5700	68	1710	500	4120	10	1	13500000	765	15.20	0.84	12	0.18	373.00	6742.00	9180	20230417	-38.24	5210	20231030	8.83	7450	-23.89	20240215	5560	1.98	20240411	9180	-38.24	20230417	5210	8.83	20231030	5.39	N	101170	500	67 억		129257	N	N	0	N	00	N
111	20240411	110648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5710	-20	5	-0.35	137453910	24442	36.44	5620	5710	5560	7440	4020	5730	5623.68	0.96	0	6584	5930	5830	5750	5650	5570	5880	5700	68	1710	500	4120	10	1	13500000	771	15.31	0.85	12	0.18	373.00	6742.00	9180	20230417	-37.80	5210	20231030	9.60	7450	-23.36	20240215	5560	2.70	20240411	9180	-37.80	20230417	5210	9.60	20231030	5.39	N	101170	500	67 억		129257	N	N	0	N	00	N
112	20240411	100655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5660	-70	5	-1.22	119487670	21279	31.72	5620	5680	5560	7440	4020	5730	5615.29	0.96	0	6723	5930	5830	5750	5650	5570	5880	5700	68	1710	500	4120	10	1	13500000	764	15.17	0.84	12	0.16	373.00	6742.00	9180	20230417	-38.34	5210	20231030	8.64	7450	-24.03	20240215	5560	1.80	20240411	9180	-38.34	20230417	5210	8.64	20231030	5.39	N	101170	500	67 억		129257	N	N	0	N	00	N
113	20240411	090651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5580	-150	5	-2.62	50066520	8934	13.32	5620	5640	5560	7440	4020	5730	5604.04	0.96	0	-988	5930	5830	5750	5650	5570	5880	5700	68	1710	500	4120	10	1	13500000	753	14.96	0.83	12	0.07	373.00	6742.00	9180	20230417	-39.22	5210	20231030	7.10	7450	-25.10	20240215	5560	0.36	20240411	9180	-39.22	20230417	5210	7.10	20231030	5.39	N	101170	500	67 억		129257	N	N	0	N	00	N
114	20240409	160640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5730	-30	5	-0.52	379129370	66090	89.92	5710	5850	5670	7480	4040	5760	5736.51	0.84	0	12091	6133	5946	5853	5666	5573	5900	5620	68	1720	500	4140	10	1	13500000	774	15.36	0.85	12	0.49	373.00	6742.00	9180	20230417	-37.58	5210	20231030	9.98	7450	-23.09	20240215	5670	1.06	20240409	9180	-37.58	20230417	5210	9.98	20231030	5.54	N	101170	500	67 억		113721	N	N	0	N	00	N
115	20240409	150646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5740	-20	5	-0.35	368987590	64319	87.51	5710	5850	5670	7480	4040	5760	5736.78	0.84	0	11717	6133	5946	5853	5666	5573	5900	5620	68	1720	500	4140	10	1	13500000	775	15.39	0.85	12	0.48	373.00	6742.00	9180	20230417	-37.47	5210	20231030	10.17	7450	-22.95	20240215	5670	1.23	20240409	9180	-37.47	20230417	5210	10.17	20231030	5.54	N	101170	500	67 억		113721	N	N	0	N	00	N
116	20240409	140650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5730	-30	5	-0.52	293301570	51029	69.43	5710	5850	5700	7480	4040	5760	5747.70	0.84	0	8927	6133	5946	5853	5666	5573	5900	5620	68	1720	500	4140	10	1	13500000	774	15.36	0.85	12	0.38	373.00	6742.00	9180	20230417	-37.58	5210	20231030	9.98	7450	-23.09	20240215	5700	0.53	20240409	9180	-37.58	20230417	5210	9.98	20231030	5.54	N	101170	500	67 억		113721	N	N	0	N	00	N
117	20240409	130643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5750	-10	5	-0.17	261202250	45432	61.81	5710	5850	5700	7480	4040	5760	5749.26	0.84	0	6510	6133	5946	5853	5666	5573	5900	5620	68	1720	500	4140	10	1	13500000	776	15.42	0.85	12	0.34	373.00	6742.00	9180	20230417	-37.36	5210	20231030	10.36	7450	-22.82	20240215	5700	0.88	20240409	9180	-37.36	20230417	5210	10.36	20231030	5.54	N	101170	500	67 억		113721	N	N	0	N	00	N
118	20240409	120645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5720	-40	5	-0.69	218166080	37907	51.57	5710	5850	5710	7480	4040	5760	5755.28	0.84	0	6125	6133	5946	5853	5666	5573	5900	5620	68	1720	500	4140	10	1	13500000	772	15.34	0.85	12	0.28	373.00	6742.00	9180	20230417	-37.69	5210	20231030	9.79	7450	-23.22	20240215	5710	0.18	20240409	9180	-37.69	20230417	5210	9.79	20231030	5.54	N	101170	500	67 억		113721	N	N	0	N	00	N
119	20240409	110645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5720	-40	5	-0.69	195140990	33884	46.10	5710	5850	5710	7480	4040	5760	5759.09	0.84	0	5382	6133	5946	5853	5666	5573	5900	5620	68	1720	500	4140	10	1	13500000	772	15.34	0.85	12	0.25	373.00	6742.00	9180	20230417	-37.69	5210	20231030	9.79	7450	-23.22	20240215	5710	0.18	20240409	9180	-37.69	20230417	5210	9.79	20231030	5.54	N	101170	500	67 억		113721	N	N	0	N	00	N
120	20240409	100640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5780	20	2	0.35	112757330	19554	26.60	5710	5850	5710	7480	4040	5760	5766.51	0.84	0	4885	6133	5946	5853	5666	5573	5900	5620	68	1720	500	4140	10	1	13500000	780	15.50	0.86	12	0.14	373.00	6742.00	9180	20230417	-37.04	5210	20231030	10.94	7450	-22.42	20240215	5710	1.23	20240409	9180	-37.04	20230417	5210	10.94	20231030	5.54	N	101170	500	67 억		113721	N	N	0	N	00	N
121	20240409	090652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5780	20	2	0.35	59971340	10443	14.21	5710	5840	5710	7480	4040	5760	5742.46	0.84	0	3813	6133	5946	5853	5666	5573	5900	5620	68	1720	500	4140	10	1	13500000	780	15.50	0.86	12	0.08	373.00	6742.00	9180	20230417	-37.04	5210	20231030	10.94	7450	-22.42	20240215	5710	1.23	20240409	9180	-37.04	20230417	5210	10.94	20231030	5.54	N	101170	500	67 억		113721	N	N	0	N	00	N
122	20240408	160638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5760	-190	5	-3.19	422025470	72441	121.03	5980	6040	5760	7730	4170	5950	5826.13	0.85	0	-1466	5996	5972	5926	5902	5856	5985	5915	68	1780	500	4280	10	1	13500000	778	15.44	0.85	12	0.54	373.00	6742.00	9180	20230417	-37.25	5210	20231030	10.56	7450	-22.68	20240215	5760	0.00	20240408	9180	-37.25	20230417	5210	10.56	20231030	5.53	N	101170	500	67 억		115188	N	N	0	N	00	N
123	20240408	150643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5820	-130	5	-2.18	384080640	65875	110.06	5980	6040	5760	7730	4170	5950	5830.45	0.85	0	-2710	5996	5972	5926	5902	5856	5985	5915	68	1780	500	4280	10	1	13500000	786	15.60	0.86	12	0.49	373.00	6742.00	9180	20230417	-36.60	5210	20231030	11.71	7450	-21.88	20240215	5760	1.04	20240408	9180	-36.60	20230417	5210	11.71	20231030	5.53	N	101170	500	67 억		115188	N	N	0	N	00	N
124	20240408	140645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5790	-160	5	-2.69	316871040	54261	90.65	5980	6040	5770	7730	4170	5950	5839.76	0.85	0	-2889	5996	5972	5926	5902	5856	5985	5915	68	1780	500	4280	10	1	13500000	782	15.52	0.86	12	0.40	373.00	6742.00	9180	20230417	-36.93	5210	20231030	11.13	7450	-22.28	20240215	5770	0.35	20240408	9180	-36.93	20230417	5210	11.13	20231030	5.53	N	101170	500	67 억		115188	N	N	0	N	00	N
125	20240408	130641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5780	-170	5	-2.86	270227140	46196	77.18	5980	6040	5770	7730	4170	5950	5849.58	0.85	0	-3248	5996	5972	5926	5902	5856	5985	5915	68	1780	500	4280	10	1	13500000	780	15.50	0.86	12	0.34	373.00	6742.00	9180	20230417	-37.04	5210	20231030	10.94	7450	-22.42	20240215	5770	0.17	20240408	9180	-37.04	20230417	5210	10.94	20231030	5.53	N	101170	500	67 억		115188	N	N	0	N	00	N
126	20240408	120644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5820	-130	5	-2.18	181136180	30851	51.54	5980	6040	5800	7730	4170	5950	5871.32	0.85	0	-4710	5996	5972	5926	5902	5856	5985	5915	68	1780	500	4280	10	1	13500000	786	15.60	0.86	12	0.23	373.00	6742.00	9180	20230417	-36.60	5210	20231030	11.71	7450	-21.88	20240215	5800	0.34	20240408	9180	-36.60	20230417	5210	11.71	20231030	5.53	N	101170	500	67 억		115188	N	N	0	N	00	N
127	20240408	110645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5840	-110	5	-1.85	136195470	23127	38.64	5980	6040	5830	7730	4170	5950	5889.02	0.85	0	-5228	5996	5972	5926	5902	5856	5985	5915	68	1780	500	4280	10	1	13500000	788	15.66	0.87	12	0.17	373.00	6742.00	9180	20230417	-36.38	5210	20231030	12.09	7450	-21.61	20240215	5830	0.17	20240408	9180	-36.38	20230417	5210	12.09	20231030	5.53	N	101170	500	67 억		115188	N	N	0	N	00	N
128	20240408	100637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5890	-60	5	-1.01	80224570	13570	22.67	5980	6040	5880	7730	4170	5950	5911.91	0.85	0	-3050	5996	5972	5926	5902	5856	5985	5915	68	1780	500	4280	10	1	13500000	795	15.79	0.87	12	0.10	373.00	6742.00	9180	20230417	-35.84	5210	20231030	13.05	7450	-20.94	20240215	5880	0.17	20240408	9180	-35.84	20230417	5210	13.05	20231030	5.53	N	101170	500	67 억		115188	N	N	0	N	00	N
129	20240408	090645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5990	40	2	0.67	7774010	1300	2.17	5980	6040	5970	7730	4170	5950	5980.01	0.85	0	-844	5996	5972	5926	5902	5856	5985	5915	68	1780	500	4280	10	1	13500000	809	16.06	0.89	12	0.01	373.00	6742.00	9180	20230417	-34.75	5210	20231030	14.97	7450	-19.60	20240215	5880	1.87	20240405	9180	-34.75	20230417	5210	14.97	20231030	5.53	N	101170	500	67 억		115188	N	N	0	N	00	N
130	20240405	160644	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5950	-50	5	-0.83	347140300	58762	123.62	5910	5950	5880	7800	4200	6000	5907.49	0.85	0	752	6146	6072	6016	5942	5886	6045	5915	68	1800	500	4320	10	1	13500000	803	15.95	0.88	12	0.44	373.00	6742.00	9180	20230417	-35.19	5210	20231030	14.20	7450	-20.13	20240215	5880	1.19	20240405	9180	-35.19	20230417	5210	14.20	20231030	5.59	N	101170	500	67 억		114436	N	N	0	N	00	N
131	20240405	150640	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5940	-60	5	-1.00	329716920	55831	117.45	5910	5950	5880	7800	4200	6000	5905.62	0.85	0	222	6146	6072	6016	5942	5886	6045	5915	68	1800	500	4320	10	1	13500000	802	15.92	0.88	12	0.41	373.00	6742.00	9180	20230417	-35.29	5210	20231030	14.01	7450	-20.27	20240215	5880	1.02	20240405	9180	-35.29	20230417	5210	14.01	20231030	5.59	N	101170	500	67 억		114436	N	N	0	N	00	N
132	20240405	140639	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5920	-80	5	-1.33	315053120	53355	112.25	5910	5950	5880	7800	4200	6000	5904.85	0.85	0	-591	6146	6072	6016	5942	5886	6045	5915	68	1800	500	4320	10	1	13500000	799	15.87	0.88	12	0.40	373.00	6742.00	9180	20230417	-35.51	5210	20231030	13.63	7450	-20.54	20240215	5880	0.68	20240405	9180	-35.51	20230417	5210	13.63	20231030	5.59	N	101170	500	67 억		114436	N	N	0	N	00	N
133	20240405	130638	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5900	-100	5	-1.67	290963750	49275	103.66	5910	5950	5880	7800	4200	6000	5904.90	0.85	0	-425	6146	6072	6016	5942	5886	6045	5915	68	1800	500	4320	10	1	13500000	797	15.82	0.88	12	0.37	373.00	6742.00	9180	20230417	-35.73	5210	20231030	13.24	7450	-20.81	20240215	5880	0.34	20240405	9180	-35.73	20230417	5210	13.24	20231030	5.59	N	101170	500	67 억		114436	N	N	0	N	00	N
134	20240405	120639	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5900	-100	5	-1.67	244547660	41407	87.11	5910	5950	5880	7800	4200	6000	5905.95	0.85	0	-836	6146	6072	6016	5942	5886	6045	5915	68	1800	500	4320	10	1	13500000	797	15.82	0.88	12	0.31	373.00	6742.00	9180	20230417	-35.73	5210	20231030	13.24	7450	-20.81	20240215	5880	0.34	20240405	9180	-35.73	20230417	5210	13.24	20231030	5.59	N	101170	500	67 억		114436	N	N	0	N	00	N
135	20240405	110643	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5900	-100	5	-1.67	220683290	37363	78.60	5910	5950	5880	7800	4200	6000	5906.47	0.85	0	471	6146	6072	6016	5942	5886	6045	5915	68	1800	500	4320	10	1	13500000	797	15.82	0.88	12	0.28	373.00	6742.00	9180	20230417	-35.73	5210	20231030	13.24	7450	-20.81	20240215	5880	0.34	20240405	9180	-35.73	20230417	5210	13.24	20231030	5.59	N	101170	500	67 억		114436	N	N	0	N	00	N
136	20240405	100548	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5940	-60	5	-1.00	127382050	21549	45.33	5910	5950	5880	7800	4200	6000	5911.27	0.85	0	5021	6146	6072	6016	5942	5886	6045	5915	68	1800	500	4320	10	1	13500000	802	15.92	0.88	12	0.16	373.00	6742.00	9180	20230417	-35.29	5210	20231030	14.01	7450	-20.27	20240215	5880	1.02	20240405	9180	-35.29	20230417	5210	14.01	20231030	5.59	N	101170	500	67 억		114436	N	N	0	N	00	N
137	20240405	090631	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5930	-70	5	-1.17	33071820	5601	11.78	5910	5940	5880	7800	4200	6000	5904.63	0.85	0	1840	6146	6072	6016	5942	5886	6045	5915	68	1800	500	4320	10	1	13500000	801	15.90	0.88	12	0.04	373.00	6742.00	9180	20230417	-35.40	5210	20231030	13.82	7450	-20.40	20240215	5880	0.85	20240405	9180	-35.40	20230417	5210	13.82	20231030	5.59	N	101170	500	67 억		114436	N	N	0	N	00	N
138	20240404	160631	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6000	10	2	0.17	283428020	47282	85.93	6020	6090	5960	7780	4200	5990	5994.42	0.91	0	-9078	6116	6052	5996	5932	5876	6025	5905	68	1790	500	4310	10	1	13500000	810	16.09	0.89	12	0.35	373.00	6742.00	9180	20230417	-34.64	5210	20231030	15.16	7450	-19.46	20240215	5920	1.35	20240206	9180	-34.64	20230417	5210	15.16	20231030	5.53	N	101170	500	67 억		123514	N	N	0	N	00	N
139	20240404	150628	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5990	0	3	0.00	203064970	33819	61.46	6020	6090	5970	7780	4200	5990	6004.46	0.91	0	-8271	6116	6052	5996	5932	5876	6025	5905	68	1790	500	4310	10	1	13500000	809	16.06	0.89	12	0.25	373.00	6742.00	9180	20230417	-34.75	5210	20231030	14.97	7450	-19.60	20240215	5920	1.18	20240206	9180	-34.75	20230417	5210	14.97	20231030	5.53	N	101170	500	67 억		123514	N	N	0	N	00	N
140	20240404	140631	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6010	20	2	0.33	151459440	25198	45.79	6020	6090	5970	7780	4200	5990	6010.77	0.91	0	-8254	6116	6052	5996	5932	5876	6025	5905	68	1790	500	4310	10	1	13500000	811	16.11	0.89	12	0.19	373.00	6742.00	9180	20230417	-34.53	5210	20231030	15.36	7450	-19.33	20240215	5920	1.52	20240206	9180	-34.53	20230417	5210	15.36	20231030	5.53	N	101170	500	67 억		123514	N	N	0	N	00	N
141	20240404	130624	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5970	-20	5	-0.33	138377780	23016	41.83	6020	6090	5970	7780	4200	5990	6012.24	0.91	0	-8001	6116	6052	5996	5932	5876	6025	5905	68	1790	500	4310	10	1	13500000	806	16.01	0.89	12	0.17	373.00	6742.00	9180	20230417	-34.97	5210	20231030	14.59	7450	-19.87	20240215	5920	0.84	20240206	9180	-34.97	20230417	5210	14.59	20231030	5.53	N	101170	500	67 억		123514	N	N	0	N	00	N
142	20240404	120628	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6010	20	2	0.33	102794920	17069	31.02	6020	6090	5980	7780	4200	5990	6022.32	0.91	0	-4719	6116	6052	5996	5932	5876	6025	5905	68	1790	500	4310	10	1	13500000	811	16.11	0.89	12	0.13	373.00	6742.00	9180	20230417	-34.53	5210	20231030	15.36	7450	-19.33	20240215	5920	1.52	20240206	9180	-34.53	20230417	5210	15.36	20231030	5.53	N	101170	500	67 억		123514	N	N	0	N	00	N
143	20240404	110630	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5980	-10	5	-0.17	86989440	14437	26.24	6020	6090	5980	7780	4200	5990	6025.45	0.91	0	-2564	6116	6052	5996	5932	5876	6025	5905	68	1790	500	4310	10	1	13500000	807	16.03	0.89	12	0.11	373.00	6742.00	9180	20230417	-34.86	5210	20231030	14.78	7450	-19.73	20240215	5920	1.01	20240206	9180	-34.86	20230417	5210	14.78	20231030	5.53	N	101170	500	67 억		123514	N	N	0	N	00	N
144	20240404	100630	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6040	50	2	0.83	57541650	9525	17.31	6020	6090	6000	7780	4200	5990	6041.12	0.91	0	-1127	6116	6052	5996	5932	5876	6025	5905	68	1790	500	4310	10	1	13500000	815	16.19	0.90	12	0.07	373.00	6742.00	9180	20230417	-34.20	5210	20231030	15.93	7450	-18.93	20240215	5920	2.03	20240206	9180	-34.20	20230417	5210	15.93	20231030	5.53	N	101170	500	67 억		123514	N	N	0	N	00	N
145	20240404	090629	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6030	40	2	0.67	3521710	585	1.06	6020	6030	6020	7780	4200	5990	6020.02	0.91	0	-300	6116	6052	5996	5932	5876	6025	5905	68	1790	500	4310	10	1	13500000	814	16.17	0.89	12	0.00	373.00	6742.00	9180	20230417	-34.31	5210	20231030	15.74	7450	-19.06	20240215	5920	1.86	20240206	9180	-34.31	20230417	5210	15.74	20231030	5.53	N	101170	500	67 억		123514	N	N	0	N	00	N
146	20240403	160629	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5990	-120	5	-1.96	327036020	54524	64.68	6060	6060	5940	7940	4280	6110	5998.03	0.95	0	-4605	6390	6250	6160	6020	5930	6205	5975	68	1830	500	4390	10	1	13500000	809	16.06	0.89	12	0.40	373.00	6742.00	9180	20230417	-34.75	5210	20231030	14.97	7450	-19.60	20240215	5920	1.18	20240206	9180	-34.75	20230417	5210	14.97	20231030	5.69	N	101170	500	67 억		128714	N	N	0	N	00	N
147	20240403	150627	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6020	-90	5	-1.47	309353940	51575	61.18	6060	6060	5940	7940	4280	6110	5998.14	0.95	0	-4744	6390	6250	6160	6020	5930	6205	5975	68	1830	500	4390	10	1	13500000	813	16.14	0.89	12	0.38	373.00	6742.00	9180	20230417	-34.42	5210	20231030	15.55	7450	-19.19	20240215	5920	1.69	20240206	9180	-34.42	20230417	5210	15.55	20231030	5.69	N	101170	500	67 억		128714	N	N	0	N	00	N
148	20240403	140623	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5980	-130	5	-2.13	271741280	45313	53.76	6060	6060	5940	7940	4280	6110	5996.98	0.95	0	-5785	6390	6250	6160	6020	5930	6205	5975	68	1830	500	4390	10	1	13500000	807	16.03	0.89	12	0.34	373.00	6742.00	9180	20230417	-34.86	5210	20231030	14.78	7450	-19.73	20240215	5920	1.01	20240206	9180	-34.86	20230417	5210	14.78	20231030	5.69	N	101170	500	67 억		128714	N	N	0	N	00	N
149	20240403	130623	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6030	-80	5	-1.31	225867890	37660	44.68	6060	6060	5940	7940	4280	6110	5997.55	0.95	0	-6643	6390	6250	6160	6020	5930	6205	5975	68	1830	500	4390	10	1	13500000	814	16.17	0.89	12	0.28	373.00	6742.00	9180	20230417	-34.31	5210	20231030	15.74	7450	-19.06	20240215	5920	1.86	20240206	9180	-34.31	20230417	5210	15.74	20231030	5.69	N	101170	500	67 억		128714	N	N	0	N	00	N
150	20240403	120622	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5990	-120	5	-1.96	202132990	33698	39.98	6060	6060	5940	7940	4280	6110	5998.37	0.95	0	-6844	6390	6250	6160	6020	5930	6205	5975	68	1830	500	4390	10	1	13500000	809	16.06	0.89	12	0.25	373.00	6742.00	9180	20230417	-34.75	5210	20231030	14.97	7450	-19.60	20240215	5920	1.18	20240206	9180	-34.75	20230417	5210	14.97	20231030	5.69	N	101170	500	67 억		128714	N	N	0	N	00	N
151	20240403	110624	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5990	-120	5	-1.96	195401800	32574	38.64	6060	6060	5940	7940	4280	6110	5998.70	0.95	0	-6881	6390	6250	6160	6020	5930	6205	5975	68	1830	500	4390	10	1	13500000	809	16.06	0.89	12	0.24	373.00	6742.00	9180	20230417	-34.75	5210	20231030	14.97	7450	-19.60	20240215	5920	1.18	20240206	9180	-34.75	20230417	5210	14.97	20231030	5.69	N	101170	500	67 억		128714	N	N	0	N	00	N
152	20240403	100624	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5990	-120	5	-1.96	152629190	25455	30.20	6060	6060	5940	7940	4280	6110	5996.04	0.95	0	-6628	6390	6250	6160	6020	5930	6205	5975	68	1830	500	4390	10	1	13500000	809	16.06	0.89	12	0.19	373.00	6742.00	9180	20230417	-34.75	5210	20231030	14.97	7450	-19.60	20240215	5920	1.18	20240206	9180	-34.75	20230417	5210	14.97	20231030	5.69	N	101170	500	67 억		128714	N	N	0	N	00	N
153	20240403	090625	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6010	-100	5	-1.64	41261000	6857	8.13	6060	6060	6000	7940	4280	6110	6017.35	0.95	0	-1504	6390	6250	6160	6020	5930	6205	5975	68	1830	500	4390	10	1	13500000	811	16.11	0.89	12	0.05	373.00	6742.00	9180	20230417	-34.53	5210	20231030	15.36	7450	-19.33	20240215	5920	1.52	20240206	9180	-34.53	20230417	5210	15.36	20231030	5.69	N	101170	500	67 억		128714	N	N	0	N	00	N
154	20240402	160614	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6110	-160	5	-2.55	514315620	83992	76.55	6300	6300	6070	8150	4390	6270	6123.40	1.25	0	-39328	6450	6360	6210	6120	5970	6405	6165	68	1880	500	4510	10	1	13500000	825	16.38	0.91	12	0.62	373.00	6742.00	9180	20230417	-33.44	5210	20231030	17.27	7450	-17.99	20240215	5920	3.21	20240206	9180	-33.44	20230417	5210	17.27	20231030	5.75	N	101170	500	67 억		168243	N	N	0	N	00	N
155	20240402	150622	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6100	-170	5	-2.71	486188970	79375	72.34	6300	6300	6070	8150	4390	6270	6125.22	1.25	0	-40316	6450	6360	6210	6120	5970	6405	6165	68	1880	500	4510	10	1	13500000	824	16.35	0.90	12	0.59	373.00	6742.00	9180	20230417	-33.55	5210	20231030	17.08	7450	-18.12	20240215	5920	3.04	20240206	9180	-33.55	20230417	5210	17.08	20231030	5.75	N	101170	500	67 억		168243	N	N	0	N	00	N
156	20240402	140623	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6100	-170	5	-2.71	415455550	67745	61.74	6300	6300	6070	8150	4390	6270	6132.64	1.25	0	-37128	6450	6360	6210	6120	5970	6405	6165	68	1880	500	4510	10	1	13500000	824	16.35	0.90	12	0.50	373.00	6742.00	9180	20230417	-33.55	5210	20231030	17.08	7450	-18.12	20240215	5920	3.04	20240206	9180	-33.55	20230417	5210	17.08	20231030	5.75	N	101170	500	67 억		168243	N	N	0	N	00	N
157	20240402	130614	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6110	-160	5	-2.55	339097910	55258	50.36	6300	6300	6070	8150	4390	6270	6136.63	1.25	0	-31067	6450	6360	6210	6120	5970	6405	6165	68	1880	500	4510	10	1	13500000	825	16.38	0.91	12	0.41	373.00	6742.00	9180	20230417	-33.44	5210	20231030	17.27	7450	-17.99	20240215	5920	3.21	20240206	9180	-33.44	20230417	5210	17.27	20231030	5.75	N	101170	500	67 억		168243	N	N	0	N	00	N
158	20240402	120611	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6110	-160	5	-2.55	334088550	54436	49.61	6300	6300	6070	8150	4390	6270	6137.27	1.25	0	-31026	6450	6360	6210	6120	5970	6405	6165	68	1880	500	4510	10	1	13500000	825	16.38	0.91	12	0.40	373.00	6742.00	9180	20230417	-33.44	5210	20231030	17.27	7450	-17.99	20240215	5920	3.21	20240206	9180	-33.44	20230417	5210	17.27	20231030	5.75	N	101170	500	67 억		168243	N	N	0	N	00	N
159	20240402	110616	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6100	-170	5	-2.71	310788660	50606	46.12	6300	6300	6070	8150	4390	6270	6141.34	1.25	0	-29403	6450	6360	6210	6120	5970	6405	6165	68	1880	500	4510	10	1	13500000	824	16.35	0.90	12	0.37	373.00	6742.00	9180	20230417	-33.55	5210	20231030	17.08	7450	-18.12	20240215	5920	3.04	20240206	9180	-33.55	20230417	5210	17.08	20231030	5.75	N	101170	500	67 억		168243	N	N	0	N	00	N
160	20240402	100616	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6100	-170	5	-2.71	209818200	34019	31.01	6300	6300	6100	8150	4390	6270	6167.68	1.25	0	-22181	6450	6360	6210	6120	5970	6405	6165	68	1880	500	4510	10	1	13500000	824	16.35	0.90	12	0.25	373.00	6742.00	9180	20230417	-33.55	5210	20231030	17.08	7450	-18.12	20240215	5920	3.04	20240206	9180	-33.55	20230417	5210	17.08	20231030	5.75	N	101170	500	67 억		168243	N	N	0	N	00	N
161	20240402	090617	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6180	-90	5	-1.44	67380290	10790	9.83	6300	6300	6180	8150	4390	6270	6244.70	1.25	0	-4608	6450	6360	6210	6120	5970	6405	6165	68	1880	500	4510	10	1	13500000	834	16.57	0.92	12	0.08	373.00	6742.00	9180	20230417	-32.68	5210	20231030	18.62	7450	-17.05	20240215	5920	4.39	20240206	9180	-32.68	20230417	5210	18.62	20231030	5.75	N	101170	500	67 억		168243	N	N	0	N	00	N
162	20240401	160614	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6270	220	2	3.64	677954240	109034	226.83	6080	6300	6060	7860	4240	6050	6217.58	0.97	0	34037	6230	6140	6090	6000	5950	6115	5975	68	1810	500	4350	10	1	13500000	846	16.81	0.93	12	0.81	373.00	6742.00	9180	20230417	-31.70	5210	20231030	20.35	7450	-15.84	20240215	5920	5.91	20240206	9180	-31.70	20230417	5210	20.35	20231030	5.72	N	101170	500	67 억		131312	N	N	0	N	00	N
163	20240401	150616	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6250	200	2	3.31	636485680	102408	213.05	6080	6300	6060	7860	4240	6050	6215.19	0.97	0	33341	6230	6140	6090	6000	5950	6115	5975	68	1810	500	4350	10	1	13500000	844	16.76	0.93	12	0.76	373.00	6742.00	9180	20230417	-31.92	5210	20231030	19.96	7450	-16.11	20240215	5920	5.57	20240206	9180	-31.92	20230417	5210	19.96	20231030	5.72	N	101170	500	67 억		131312	N	N	0	N	00	N
164	20240401	140611	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6190	140	2	2.31	281044890	45561	94.78	6080	6210	6060	7860	4240	6050	6168.54	0.97	0	24447	6230	6140	6090	6000	5950	6115	5975	68	1810	500	4350	10	1	13500000	836	16.60	0.92	12	0.34	373.00	6742.00	9180	20230417	-32.57	5210	20231030	18.81	7450	-16.91	20240215	5920	4.56	20240206	9180	-32.57	20230417	5210	18.81	20231030	5.72	N	101170	500	67 억		131312	N	N	0	N	00	N
165	20240401	130609	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6210	160	2	2.64	249104900	40391	84.03	6080	6210	6060	7860	4240	6050	6167.34	0.97	0	22141	6230	6140	6090	6000	5950	6115	5975	68	1810	500	4350	10	1	13500000	838	16.65	0.92	12	0.30	373.00	6742.00	9180	20230417	-32.35	5210	20231030	19.19	7450	-16.64	20240215	5920	4.90	20240206	9180	-32.35	20230417	5210	19.19	20231030	5.72	N	101170	500	67 억		131312	N	N	0	N	00	N
166	20240401	120615	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6190	140	2	2.31	207461850	33671	70.05	6080	6210	6060	7860	4240	6050	6161.44	0.97	0	18103	6230	6140	6090	6000	5950	6115	5975	68	1810	500	4350	10	1	13500000	836	16.60	0.92	12	0.25	373.00	6742.00	9180	20230417	-32.57	5210	20231030	18.81	7450	-16.91	20240215	5920	4.56	20240206	9180	-32.57	20230417	5210	18.81	20231030	5.72	N	101170	500	67 억		131312	N	N	0	N	00	N
167	20240401	110614	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6210	160	2	2.64	164181750	26677	55.50	6080	6210	6060	7860	4240	6050	6154.43	0.97	0	15723	6230	6140	6090	6000	5950	6115	5975	68	1810	500	4350	10	1	13500000	838	16.65	0.92	12	0.20	373.00	6742.00	9180	20230417	-32.35	5210	20231030	19.19	7450	-16.64	20240215	5920	4.90	20240206	9180	-32.35	20230417	5210	19.19	20231030	5.72	N	101170	500	67 억		131312	N	N	0	N	00	N
168	20240401	100611	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6160	110	2	1.82	92915810	15148	31.51	6080	6180	6060	7860	4240	6050	6133.87	0.97	0	10135	6230	6140	6090	6000	5950	6115	5975	68	1810	500	4350	10	1	13500000	832	16.51	0.91	12	0.11	373.00	6742.00	9180	20230417	-32.90	5210	20231030	18.23	7450	-17.32	20240215	5920	4.05	20240206	9180	-32.90	20230417	5210	18.23	20231030	5.72	N	101170	500	67 억		131312	N	N	0	N	00	N
169	20240401	090612	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6060	10	2	0.17	5041660	830	1.73	6080	6090	6060	7860	4240	6050	6074.29	0.97	0	-156	6230	6140	6090	6000	5950	6115	5975	68	1810	500	4350	10	1	13500000	818	16.25	0.90	12	0.01	373.00	6742.00	9180	20230417	-33.99	5210	20231030	16.31	7450	-18.66	20240215	5920	2.36	20240206	9180	-33.99	20230417	5210	16.31	20231030	5.72	N	101170	500	67 억		131312	N	N	0	N	00	N