KissMeData/452190/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	161348	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6070	90	2	1.51	3286064270	535148	261.64	6010	6350	5980	7770	4190	5980	6140.58	0.59	0	-1318	6146	6062	5946	5862	5746	6105	5905	25	1790	100	4180	10	1	22246949	1350	-23.26	5.49	12	2.41	-261.00	1105.00	18580	20240111	-67.33	5720	20240419	6.12	18580	-67.33	20240111	5720	6.12	20240419	18580	-67.33	20240111	5720	6.12	20240419	1.08	N	452190	100	24 억		130568	N	N	0	N	00	N
3	20240430	151401	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6100	120	2	2.01	3124162280	508473	248.60	6010	6350	5980	7770	4190	5980	6144.24	0.59	0	-6820	6146	6062	5946	5862	5746	6105	5905	25	1790	100	4180	10	1	22246949	1357	-23.37	5.52	12	2.29	-261.00	1105.00	18580	20240111	-67.17	5720	20240419	6.64	18580	-67.17	20240111	5720	6.64	20240419	18580	-67.17	20240111	5720	6.64	20240419	1.08	N	452190	100	24 억		130568	N	N	0	N	00	N
4	20240430	141407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6160	180	2	3.01	2969535550	483173	236.23	6010	6350	5980	7770	4190	5980	6145.95	0.59	0	-7027	6146	6062	5946	5862	5746	6105	5905	25	1790	100	4180	10	1	22246949	1370	-23.60	5.57	12	2.17	-261.00	1105.00	18580	20240111	-66.85	5720	20240419	7.69	18580	-66.85	20240111	5720	7.69	20240419	18580	-66.85	20240111	5720	7.69	20240419	1.08	N	452190	100	24 억		130568	N	N	0	N	00	N
5	20240430	131403	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6110	130	2	2.17	2684498250	436655	213.49	6010	6350	5980	7770	4190	5980	6147.92	0.59	0	-11128	6146	6062	5946	5862	5746	6105	5905	25	1790	100	4180	10	1	22246949	1359	-23.41	5.53	12	1.96	-261.00	1105.00	18580	20240111	-67.12	5720	20240419	6.82	18580	-67.12	20240111	5720	6.82	20240419	18580	-67.12	20240111	5720	6.82	20240419	1.08	N	452190	100	24 억		130568	N	N	0	N	00	N
6	20240430	121358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6060	80	2	1.34	828098650	137422	67.19	6010	6090	5980	7770	4190	5980	6025.99	0.59	0	25603	6146	6062	5946	5862	5746	6105	5905	25	1790	100	4180	10	1	22246949	1348	-23.22	5.48	12	0.62	-261.00	1105.00	18580	20240111	-67.38	5720	20240419	5.94	18580	-67.38	20240111	5720	5.94	20240419	18580	-67.38	20240111	5720	5.94	20240419	1.08	N	452190	100	24 억		130568	N	N	0	N	00	N
7	20240430	111353	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6060	80	2	1.34	722989490	119988	58.66	6010	6090	5980	7770	4190	5980	6025.56	0.59	0	26319	6146	6062	5946	5862	5746	6105	5905	25	1790	100	4180	10	1	22246949	1348	-23.22	5.48	12	0.54	-261.00	1105.00	18580	20240111	-67.38	5720	20240419	5.94	18580	-67.38	20240111	5720	5.94	20240419	18580	-67.38	20240111	5720	5.94	20240419	1.08	N	452190	100	24 억		130568	N	N	0	N	00	N
8	20240430	101355	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6030	50	2	0.84	511283810	84917	41.52	6010	6080	5980	7770	4190	5980	6021.04	0.59	0	24219	6146	6062	5946	5862	5746	6105	5905	25	1790	100	4180	10	1	22246949	1341	-23.10	5.46	12	0.38	-261.00	1105.00	18580	20240111	-67.55	5720	20240419	5.42	18580	-67.55	20240111	5720	5.42	20240419	18580	-67.55	20240111	5720	5.42	20240419	1.08	N	452190	100	24 억		130568	N	N	0	N	00	N
9	20240430	091404	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6030	50	2	0.84	146877850	24410	11.93	6010	6050	5980	7770	4190	5980	6017.30	0.59	0	8081	6146	6062	5946	5862	5746	6105	5905	25	1790	100	4180	10	1	22246949	1341	-23.10	5.46	12	0.11	-261.00	1105.00	18580	20240111	-67.55	5720	20240419	5.42	18580	-67.55	20240111	5720	5.42	20240419	18580	-67.55	20240111	5720	5.42	20240419	1.08	N	452190	100	24 억		130568	N	N	0	N	00	N
10	20240429	161343	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5980	170	2	2.93	1198171790	200861	88.49	5900	6030	5830	7550	4070	5810	5965.16	0.43	0	34781	6196	6002	5906	5712	5616	5955	5665	25	1740	100	4060	10	1	22246949	1330	-22.91	5.41	12	0.90	-261.00	1105.00	18580	20240111	-67.81	5720	20240419	4.55	18580	-67.81	20240111	5720	4.55	20240419	18580	-67.81	20240111	5720	4.55	20240419	1.03	N	452190	100	24 억		95404	N	N	0	N	00	N
11	20240429	151354	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5980	170	2	2.93	1145322440	192019	84.60	5900	6030	5830	7550	4070	5810	5964.63	0.43	0	35493	6196	6002	5906	5712	5616	5955	5665	25	1740	100	4060	10	1	22246949	1330	-22.91	5.41	12	0.86	-261.00	1105.00	18580	20240111	-67.81	5720	20240419	4.55	18580	-67.81	20240111	5720	4.55	20240419	18580	-67.81	20240111	5720	4.55	20240419	1.03	N	452190	100	24 억		95404	N	N	0	N	00	N
12	20240429	141301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5980	170	2	2.93	1001138150	167851	73.95	5900	6030	5830	7550	4070	5810	5964.45	0.43	0	35946	6196	6002	5906	5712	5616	5955	5665	25	1740	100	4060	10	1	22246949	1330	-22.91	5.41	12	0.75	-261.00	1105.00	18580	20240111	-67.81	5720	20240419	4.55	18580	-67.81	20240111	5720	4.55	20240419	18580	-67.81	20240111	5720	4.55	20240419	1.03	N	452190	100	24 억		95404	N	N	0	N	00	N
13	20240429	131353	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5970	160	2	2.75	836846620	140406	61.86	5900	6030	5830	7550	4070	5810	5960.19	0.43	0	31116	6196	6002	5906	5712	5616	5955	5665	25	1740	100	4060	10	1	22246949	1328	-22.87	5.40	12	0.63	-261.00	1105.00	18580	20240111	-67.87	5720	20240419	4.37	18580	-67.87	20240111	5720	4.37	20240419	18580	-67.87	20240111	5720	4.37	20240419	1.03	N	452190	100	24 억		95404	N	N	0	N	00	N
14	20240429	121352	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5970	160	2	2.75	768907870	129026	56.84	5900	6030	5830	7550	4070	5810	5959.33	0.43	0	26363	6196	6002	5906	5712	5616	5955	5665	25	1740	100	4060	10	1	22246949	1328	-22.87	5.40	12	0.58	-261.00	1105.00	18580	20240111	-67.87	5720	20240419	4.37	18580	-67.87	20240111	5720	4.37	20240419	18580	-67.87	20240111	5720	4.37	20240419	1.03	N	452190	100	24 억		95404	N	N	0	N	00	N
15	20240429	111314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5950	140	2	2.41	689268700	115665	50.96	5900	6030	5830	7550	4070	5810	5959.18	0.43	0	20666	6196	6002	5906	5712	5616	5955	5665	25	1740	100	4060	10	1	22246949	1324	-22.80	5.38	12	0.52	-261.00	1105.00	18580	20240111	-67.98	5720	20240419	4.02	18580	-67.98	20240111	5720	4.02	20240419	18580	-67.98	20240111	5720	4.02	20240419	1.03	N	452190	100	24 억		95404	N	N	0	N	00	N
16	20240429	101350	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6000	190	2	3.27	575369240	96599	42.56	5900	6030	5830	7550	4070	5810	5956.26	0.43	0	21771	6196	6002	5906	5712	5616	5955	5665	25	1740	100	4060	10	1	22246949	1335	-22.99	5.43	12	0.43	-261.00	1105.00	18580	20240111	-67.71	5720	20240419	4.90	18580	-67.71	20240111	5720	4.90	20240419	18580	-67.71	20240111	5720	4.90	20240419	1.03	N	452190	100	24 억		95404	N	N	0	N	00	N
17	20240429	091352	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5990	180	2	3.10	132827530	22467	9.90	5900	6000	5830	7550	4070	5810	5912.12	0.43	0	4743	6196	6002	5906	5712	5616	5955	5665	25	1740	100	4060	10	1	22246949	1333	-22.95	5.42	12	0.10	-261.00	1105.00	18580	20240111	-67.76	5720	20240419	4.72	18580	-67.76	20240111	5720	4.72	20240419	18580	-67.76	20240111	5720	4.72	20240419	1.03	N	452190	100	24 억		95404	N	N	0	N	00	N
18	20240426	161346	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5810	-150	5	-2.52	1318453570	223865	98.92	6090	6100	5810	7740	4180	5960	5889.62	0.54	0	-25321	6233	6096	6023	5886	5813	6060	5850	25	1780	100	4170	10	1	22246949	1293	-22.26	5.26	12	1.01	-261.00	1105.00	18580	20240111	-68.73	5720	20240419	1.57	18580	-68.73	20240111	5720	1.57	20240419	18580	-68.73	20240111	5720	1.57	20240419	1.00	N	452190	100	24 억		120725	N	N	0	N	00	N
19	20240426	151348	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5830	-130	5	-2.18	1233699090	209305	92.49	6090	6100	5820	7740	4180	5960	5894.18	0.54	0	-24867	6233	6096	6023	5886	5813	6060	5850	25	1780	100	4170	10	1	22246949	1297	-22.34	5.28	12	0.94	-261.00	1105.00	18580	20240111	-68.62	5720	20240419	1.92	18580	-68.62	20240111	5720	1.92	20240419	18580	-68.62	20240111	5720	1.92	20240419	1.00	N	452190	100	24 억		120725	N	N	0	N	00	N
20	20240426	141346	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5880	-80	5	-1.34	1043792890	176832	78.14	6090	6100	5830	7740	4180	5960	5902.65	0.54	0	-12870	6233	6096	6023	5886	5813	6060	5850	25	1780	100	4170	10	1	22246949	1308	-22.53	5.32	12	0.79	-261.00	1105.00	18580	20240111	-68.35	5720	20240419	2.80	18580	-68.35	20240111	5720	2.80	20240419	18580	-68.35	20240111	5720	2.80	20240419	1.00	N	452190	100	24 억		120725	N	N	0	N	00	N
21	20240426	131346	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5870	-90	5	-1.51	953931120	161529	71.38	6090	6100	5830	7740	4180	5960	5905.54	0.54	0	-13786	6233	6096	6023	5886	5813	6060	5850	25	1780	100	4170	10	1	22246949	1306	-22.49	5.31	12	0.73	-261.00	1105.00	18580	20240111	-68.41	5720	20240419	2.62	18580	-68.41	20240111	5720	2.62	20240419	18580	-68.41	20240111	5720	2.62	20240419	1.00	N	452190	100	24 억		120725	N	N	0	N	00	N
22	20240426	121345	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5900	-60	5	-1.01	734725420	124091	54.83	6090	6100	5870	7740	4180	5960	5920.77	0.54	0	-7520	6233	6096	6023	5886	5813	6060	5850	25	1780	100	4170	10	1	22246949	1313	-22.61	5.34	12	0.56	-261.00	1105.00	18580	20240111	-68.25	5720	20240419	3.15	18580	-68.25	20240111	5720	3.15	20240419	18580	-68.25	20240111	5720	3.15	20240419	1.00	N	452190	100	24 억		120725	N	N	0	N	00	N
23	20240426	111339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5890	-70	5	-1.17	622039040	104939	46.37	6090	6100	5870	7740	4180	5960	5927.54	0.54	0	-3146	6233	6096	6023	5886	5813	6060	5850	25	1780	100	4170	10	1	22246949	1310	-22.57	5.33	12	0.47	-261.00	1105.00	18580	20240111	-68.30	5720	20240419	2.97	18580	-68.30	20240111	5720	2.97	20240419	18580	-68.30	20240111	5720	2.97	20240419	1.00	N	452190	100	24 억		120725	N	N	0	N	00	N
24	20240426	101344	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5930	-30	5	-0.50	434866980	73170	32.33	6090	6100	5890	7740	4180	5960	5943.18	0.54	0	2585	6233	6096	6023	5886	5813	6060	5850	25	1780	100	4170	10	1	22246949	1319	-22.72	5.37	12	0.33	-261.00	1105.00	18580	20240111	-68.08	5720	20240419	3.67	18580	-68.08	20240111	5720	3.67	20240419	18580	-68.08	20240111	5720	3.67	20240419	1.00	N	452190	100	24 억		120725	N	N	0	N	00	N
25	20240426	091347	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5940	-20	5	-0.34	154162080	25768	11.39	6090	6100	5890	7740	4180	5960	5982.94	0.54	0	-3762	6233	6096	6023	5886	5813	6060	5850	25	1780	100	4170	10	1	22246949	1321	-22.76	5.38	12	0.12	-261.00	1105.00	18580	20240111	-68.03	5720	20240419	3.85	18580	-68.03	20240111	5720	3.85	20240419	18580	-68.03	20240111	5720	3.85	20240419	1.00	N	452190	100	24 억		120725	N	N	0	N	00	N
26	20240425	161337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5960	-170	5	-2.77	1345405550	223360	75.58	6110	6160	5950	7960	4300	6130	6023.68	0.73	0	-41575	6323	6226	6123	6026	5923	6275	6075	25	1830	100	4290	10	1	22246949	1326	-22.84	5.39	12	1.00	-261.00	1105.00	18580	20240111	-67.92	5720	20240419	4.20	18580	-67.92	20240111	5720	4.20	20240419	18580	-67.92	20240111	5720	4.20	20240419	0.95	N	452190	100	24 억		161985	N	N	0	N	00	N
27	20240425	151343	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5960	-170	5	-2.77	1313147560	217953	73.75	6110	6160	5950	7960	4300	6130	6024.87	0.73	0	-39927	6323	6226	6123	6026	5923	6275	6075	25	1830	100	4290	10	1	22246949	1326	-22.84	5.39	12	0.98	-261.00	1105.00	18580	20240111	-67.92	5720	20240419	4.20	18580	-67.92	20240111	5720	4.20	20240419	18580	-67.92	20240111	5720	4.20	20240419	0.95	N	452190	100	24 억		161985	N	N	0	N	00	N
28	20240425	141339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5990	-140	5	-2.28	1190342310	197373	66.79	6110	6160	5960	7960	4300	6130	6030.88	0.73	0	-35174	6323	6226	6123	6026	5923	6275	6075	25	1830	100	4290	10	1	22246949	1333	-22.95	5.42	12	0.89	-261.00	1105.00	18580	20240111	-67.76	5720	20240419	4.72	18580	-67.76	20240111	5720	4.72	20240419	18580	-67.76	20240111	5720	4.72	20240419	0.95	N	452190	100	24 억		161985	N	N	0	N	00	N
29	20240425	131340	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6010	-120	5	-1.96	1005587630	166495	56.34	6110	6160	5980	7960	4300	6130	6039.70	0.73	0	-29432	6323	6226	6123	6026	5923	6275	6075	25	1830	100	4290	10	1	22246949	1337	-23.03	5.44	12	0.75	-261.00	1105.00	18580	20240111	-67.65	5720	20240419	5.07	18580	-67.65	20240111	5720	5.07	20240419	18580	-67.65	20240111	5720	5.07	20240419	0.95	N	452190	100	24 억		161985	N	N	0	N	00	N
30	20240425	121335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6030	-100	5	-1.63	880224200	145600	49.27	6110	6160	5980	7960	4300	6130	6045.44	0.73	0	-20301	6323	6226	6123	6026	5923	6275	6075	25	1830	100	4290	10	1	22246949	1341	-23.10	5.46	12	0.65	-261.00	1105.00	18580	20240111	-67.55	5720	20240419	5.42	18580	-67.55	20240111	5720	5.42	20240419	18580	-67.55	20240111	5720	5.42	20240419	0.95	N	452190	100	24 억		161985	N	N	0	N	00	N
31	20240425	111338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6060	-70	5	-1.14	746626670	123375	41.75	6110	6160	5980	7960	4300	6130	6051.63	0.73	0	-13060	6323	6226	6123	6026	5923	6275	6075	25	1830	100	4290	10	1	22246949	1348	-23.22	5.48	12	0.55	-261.00	1105.00	18580	20240111	-67.38	5720	20240419	5.94	18580	-67.38	20240111	5720	5.94	20240419	18580	-67.38	20240111	5720	5.94	20240419	0.95	N	452190	100	24 억		161985	N	N	0	N	00	N
32	20240425	101337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6080	-50	5	-0.82	483581300	79871	27.03	6110	6160	5980	7960	4300	6130	6054.44	0.73	0	1597	6323	6226	6123	6026	5923	6275	6075	25	1830	100	4290	10	1	22246949	1353	-23.30	5.50	12	0.36	-261.00	1105.00	18580	20240111	-67.28	5720	20240419	6.29	18580	-67.28	20240111	5720	6.29	20240419	18580	-67.28	20240111	5720	6.29	20240419	0.95	N	452190	100	24 억		161985	N	N	0	N	00	N
33	20240425	091342	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6020	-110	5	-1.79	232679340	38591	13.06	6110	6120	5980	7960	4300	6130	6029.13	0.73	0	-1216	6323	6226	6123	6026	5923	6275	6075	25	1830	100	4290	10	1	22246949	1339	-23.07	5.45	12	0.17	-261.00	1105.00	18580	20240111	-67.60	5720	20240419	5.24	18580	-67.60	20240111	5720	5.24	20240419	18580	-67.60	20240111	5720	5.24	20240419	0.95	N	452190	100	24 억		161985	N	N	0	N	00	N
34	20240424	161318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6130	160	2	2.68	1793932430	292330	57.55	6100	6220	6020	7760	4180	5970	6136.69	0.46	0	55022	6383	6176	6053	5846	5723	6115	5785	25	1790	100	4170	10	1	22246949	1364	-23.49	5.55	12	1.31	-261.00	1105.00	18580	20240111	-67.01	5720	20240419	7.17	18580	-67.01	20240111	5720	7.17	20240419	18580	-67.01	20240111	5720	7.17	20240419	0.94	N	452190	100	24 억		102483	N	N	0	N	00	N
35	20240424	151335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6120	150	2	2.51	1701316970	277204	54.57	6100	6220	6020	7760	4180	5970	6137.42	0.46	0	51502	6383	6176	6053	5846	5723	6115	5785	25	1790	100	4170	10	1	22246949	1362	-23.45	5.54	12	1.25	-261.00	1105.00	18580	20240111	-67.06	5720	20240419	6.99	18580	-67.06	20240111	5720	6.99	20240419	18580	-67.06	20240111	5720	6.99	20240419	0.94	N	452190	100	24 억		102483	N	N	0	N	00	N
36	20240424	141336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6150	180	2	3.02	1476737190	240601	47.37	6100	6220	6020	7760	4180	5970	6137.70	0.46	0	45690	6383	6176	6053	5846	5723	6115	5785	25	1790	100	4170	10	1	22246949	1368	-23.56	5.57	12	1.08	-261.00	1105.00	18580	20240111	-66.90	5720	20240419	7.52	18580	-66.90	20240111	5720	7.52	20240419	18580	-66.90	20240111	5720	7.52	20240419	0.94	N	452190	100	24 억		102483	N	N	0	N	00	N
37	20240424	131339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6140	170	2	2.85	1347759200	219633	43.24	6100	6220	6020	7760	4180	5970	6136.41	0.46	0	37920	6383	6176	6053	5846	5723	6115	5785	25	1790	100	4170	10	1	22246949	1366	-23.52	5.56	12	0.99	-261.00	1105.00	18580	20240111	-66.95	5720	20240419	7.34	18580	-66.95	20240111	5720	7.34	20240419	18580	-66.95	20240111	5720	7.34	20240419	0.94	N	452190	100	24 억		102483	N	N	0	N	00	N
38	20240424	121333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6130	160	2	2.68	1243763660	202717	39.91	6100	6220	6020	7760	4180	5970	6135.47	0.46	0	34075	6383	6176	6053	5846	5723	6115	5785	25	1790	100	4170	10	1	22246949	1364	-23.49	5.55	12	0.91	-261.00	1105.00	18580	20240111	-67.01	5720	20240419	7.17	18580	-67.01	20240111	5720	7.17	20240419	18580	-67.01	20240111	5720	7.17	20240419	0.94	N	452190	100	24 억		102483	N	N	0	N	00	N
39	20240424	111331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6150	180	2	3.02	1092657650	177983	35.04	6100	6220	6020	7760	4180	5970	6139.11	0.46	0	26306	6383	6176	6053	5846	5723	6115	5785	25	1790	100	4170	10	1	22246949	1368	-23.56	5.57	12	0.80	-261.00	1105.00	18580	20240111	-66.90	5720	20240419	7.52	18580	-66.90	20240111	5720	7.52	20240419	18580	-66.90	20240111	5720	7.52	20240419	0.94	N	452190	100	24 억		102483	N	N	0	N	00	N
40	20240424	101328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6100	130	2	2.18	647492100	105771	20.82	6100	6200	6020	7760	4180	5970	6121.64	0.46	0	14667	6383	6176	6053	5846	5723	6115	5785	25	1790	100	4170	10	1	22246949	1357	-23.37	5.52	12	0.48	-261.00	1105.00	18580	20240111	-67.17	5720	20240419	6.64	18580	-67.17	20240111	5720	6.64	20240419	18580	-67.17	20240111	5720	6.64	20240419	0.94	N	452190	100	24 억		102483	N	N	0	N	00	N
41	20240424	091333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6110	140	2	2.35	206598900	34030	6.70	6100	6110	6020	7760	4180	5970	6071.08	0.46	0	791	6383	6176	6053	5846	5723	6115	5785	25	1790	100	4170	10	1	22246949	1359	-23.41	5.53	12	0.15	-261.00	1105.00	18580	20240111	-67.12	5720	20240419	6.82	18580	-67.12	20240111	5720	6.82	20240419	18580	-67.12	20240111	5720	6.82	20240419	0.94	N	452190	100	24 억		102483	N	N	0	N	00	N
42	20240423	161256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5970	50	2	0.84	3082534840	502720	250.63	6030	6260	5930	7690	4150	5920	6131.99	0.38	0	23080	6146	6032	5936	5822	5726	6090	5880	25	1770	100	4140	10	1	22246949	1328	-22.87	5.40	12	2.26	-261.00	1105.00	18580	20240111	-67.87	5720	20240419	4.37	18580	-67.87	20240111	5720	4.37	20240419	18580	-67.87	20240111	5720	4.37	20240419	0.98	N	452190	100	24 억		84097	N	N	0	N	00	N
43	20240423	151328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6030	110	2	1.86	2951809150	480914	239.76	6030	6260	5930	7690	4150	5920	6137.92	0.38	0	23123	6146	6032	5936	5822	5726	6090	5880	25	1770	100	4140	10	1	22246949	1341	-23.10	5.46	12	2.16	-261.00	1105.00	18580	20240111	-67.55	5720	20240419	5.42	18580	-67.55	20240111	5720	5.42	20240419	18580	-67.55	20240111	5720	5.42	20240419	0.98	N	452190	100	24 억		84097	N	N	0	N	00	N
44	20240423	141326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6050	130	2	2.20	2613172980	425030	211.90	6030	6260	5930	7690	4150	5920	6148.21	0.38	0	25033	6146	6032	5936	5822	5726	6090	5880	25	1770	100	4140	10	1	22246949	1346	-23.18	5.48	12	1.91	-261.00	1105.00	18580	20240111	-67.44	5720	20240419	5.77	18580	-67.44	20240111	5720	5.77	20240419	18580	-67.44	20240111	5720	5.77	20240419	0.98	N	452190	100	24 억		84097	N	N	0	N	00	N
45	20240423	131324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6090	170	2	2.87	2415386330	392405	195.63	6030	6260	5930	7690	4150	5920	6155.34	0.38	0	25529	6146	6032	5936	5822	5726	6090	5880	25	1770	100	4140	10	1	22246949	1355	-23.33	5.51	12	1.76	-261.00	1105.00	18580	20240111	-67.22	5720	20240419	6.47	18580	-67.22	20240111	5720	6.47	20240419	18580	-67.22	20240111	5720	6.47	20240419	0.98	N	452190	100	24 억		84097	N	N	0	N	00	N
46	20240423	121323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6170	250	2	4.22	2196255070	356605	177.78	6030	6260	5930	7690	4150	5920	6158.79	0.38	0	29426	6146	6032	5936	5822	5726	6090	5880	25	1770	100	4140	10	1	22246949	1373	-23.64	5.58	12	1.60	-261.00	1105.00	18580	20240111	-66.79	5720	20240419	7.87	18580	-66.79	20240111	5720	7.87	20240419	18580	-66.79	20240111	5720	7.87	20240419	0.98	N	452190	100	24 억		84097	N	N	0	N	00	N
47	20240423	111325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6060	140	2	2.36	1800711250	292355	145.75	6030	6260	5930	7690	4150	5920	6159.33	0.38	0	40788	6146	6032	5936	5822	5726	6090	5880	25	1770	100	4140	10	1	22246949	1348	-23.22	5.48	12	1.31	-261.00	1105.00	18580	20240111	-67.38	5720	20240419	5.94	18580	-67.38	20240111	5720	5.94	20240419	18580	-67.38	20240111	5720	5.94	20240419	0.98	N	452190	100	24 억		84097	N	N	0	N	00	N
48	20240423	101322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6180	260	2	4.39	1279689580	207220	103.31	6030	6260	5930	7690	4150	5920	6175.51	0.38	0	42603	6146	6032	5936	5822	5726	6090	5880	25	1770	100	4140	10	1	22246949	1375	-23.68	5.59	12	0.93	-261.00	1105.00	18580	20240111	-66.74	5720	20240419	8.04	18580	-66.74	20240111	5720	8.04	20240419	18580	-66.74	20240111	5720	8.04	20240419	0.98	N	452190	100	24 억		84097	N	N	0	N	00	N
49	20240423	091324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6040	120	2	2.03	192419740	31751	15.83	6030	6110	5930	7690	4150	5920	6060.28	0.38	0	5791	6146	6032	5936	5822	5726	6090	5880	25	1770	100	4140	10	1	22246949	1344	-23.14	5.47	12	0.14	-261.00	1105.00	18580	20240111	-67.49	5720	20240419	5.59	18580	-67.49	20240111	5720	5.59	20240419	18580	-67.49	20240111	5720	5.59	20240419	0.98	N	452190	100	24 억		84097	N	N	0	N	00	N
50	20240422	161318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5920	110	2	1.89	1179590040	198822	47.55	5860	6050	5840	7550	4070	5810	5933.21	0.32	0	11760	6376	6092	5906	5622	5436	6000	5530	25	1740	100	4060	10	1	22246949	1317	-22.68	5.36	12	0.89	-261.00	1105.00	18580	20240111	-68.14	5720	20240419	3.50	18580	-68.14	20240111	5720	3.50	20240419	18580	-68.14	20240111	5720	3.50	20240419	0.93	N	452190	100	24 억		72100	N	N	0	N	00	N
51	20240422	151316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5900	90	2	1.55	1102700060	185838	44.44	5860	6050	5840	7550	4070	5810	5933.96	0.32	0	13017	6376	6092	5906	5622	5436	6000	5530	25	1740	100	4060	10	1	22246949	1313	-22.61	5.34	12	0.84	-261.00	1105.00	18580	20240111	-68.25	5720	20240419	3.15	18580	-68.25	20240111	5720	3.15	20240419	18580	-68.25	20240111	5720	3.15	20240419	0.93	N	452190	100	24 억		72100	N	N	0	N	00	N
52	20240422	141318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5920	110	2	1.89	803776350	134929	32.27	5860	6050	5860	7550	4070	5810	5957.52	0.32	0	7567	6376	6092	5906	5622	5436	6000	5530	25	1740	100	4060	10	1	22246949	1317	-22.68	5.36	12	0.61	-261.00	1105.00	18580	20240111	-68.14	5720	20240419	3.50	18580	-68.14	20240111	5720	3.50	20240419	18580	-68.14	20240111	5720	3.50	20240419	0.93	N	452190	100	24 억		72100	N	N	0	N	00	N
53	20240422	131314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5970	160	2	2.75	706303190	118532	28.35	5860	6050	5860	7550	4070	5810	5959.31	0.32	0	12145	6376	6092	5906	5622	5436	6000	5530	25	1740	100	4060	10	1	22246949	1328	-22.87	5.40	12	0.53	-261.00	1105.00	18580	20240111	-67.87	5720	20240419	4.37	18580	-67.87	20240111	5720	4.37	20240419	18580	-67.87	20240111	5720	4.37	20240419	0.93	N	452190	100	24 억		72100	N	N	0	N	00	N
54	20240422	121313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5940	130	2	2.24	633536440	106302	25.42	5860	6050	5860	7550	4070	5810	5960.41	0.32	0	11457	6376	6092	5906	5622	5436	6000	5530	25	1740	100	4060	10	1	22246949	1321	-22.76	5.38	12	0.48	-261.00	1105.00	18580	20240111	-68.03	5720	20240419	3.85	18580	-68.03	20240111	5720	3.85	20240419	18580	-68.03	20240111	5720	3.85	20240419	0.93	N	452190	100	24 억		72100	N	N	0	N	00	N
55	20240422	111315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5960	150	2	2.58	584320450	98029	23.44	5860	6050	5860	7550	4070	5810	5961.37	0.32	0	14873	6376	6092	5906	5622	5436	6000	5530	25	1740	100	4060	10	1	22246949	1326	-22.84	5.39	12	0.44	-261.00	1105.00	18580	20240111	-67.92	5720	20240419	4.20	18580	-67.92	20240111	5720	4.20	20240419	18580	-67.92	20240111	5720	4.20	20240419	0.93	N	452190	100	24 억		72100	N	N	0	N	00	N
56	20240422	101316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6010	200	2	3.44	519238340	87129	20.84	5860	6050	5860	7550	4070	5810	5960.18	0.32	0	14144	6376	6092	5906	5622	5436	6000	5530	25	1740	100	4060	10	1	22246949	1337	-23.03	5.44	12	0.39	-261.00	1105.00	18580	20240111	-67.65	5720	20240419	5.07	18580	-67.65	20240111	5720	5.07	20240419	18580	-67.65	20240111	5720	5.07	20240419	0.93	N	452190	100	24 억		72100	N	N	0	N	00	N
57	20240422	091317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5950	140	2	2.41	137526940	23278	5.57	5860	5950	5860	7550	4070	5810	5909.92	0.32	0	-2410	6376	6092	5906	5622	5436	6000	5530	25	1740	100	4060	10	1	22246949	1324	-22.80	5.38	12	0.10	-261.00	1105.00	18580	20240111	-67.98	5720	20240419	4.02	18580	-67.98	20240111	5720	4.02	20240419	18580	-67.98	20240111	5720	4.02	20240419	0.93	N	452190	100	24 억		72100	N	N	0	N	00	N
58	20240419	161215	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5810	-400	5	-6.44	2435044900	411360	65.59	6160	6190	5720	8070	4350	6210	5919.81	0.40	0	-13607	6723	6466	6243	5986	5763	6595	6115	25	1860	100	4340	10	1	22246949	1293	-22.26	5.26	12	1.85	-261.00	1105.00	18580	20240111	-68.73	5720	20240419	1.57	18580	-68.73	20240111	5720	1.57	20240419	18580	-68.73	20240111	5720	1.57	20240419	0.98	N	452190	100	24 억		88306	N	N	0	N	00	N
59	20240419	151224	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5840	-370	5	-5.96	2340924260	395190	63.01	6160	6190	5720	8070	4350	6210	5923.49	0.40	0	-13461	6723	6466	6243	5986	5763	6595	6115	25	1860	100	4340	10	1	22246949	1299	-22.38	5.29	12	1.78	-261.00	1105.00	18580	20240111	-68.57	5720	20240419	2.10	18580	-68.57	20240111	5720	2.10	20240419	18580	-68.57	20240111	5720	2.10	20240419	0.98	N	452190	100	24 억		88306	N	N	0	N	00	N
60	20240419	141215	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5910	-300	5	-4.83	2030454370	342282	54.58	6160	6190	5720	8070	4350	6210	5932.05	0.40	0	-8816	6723	6466	6243	5986	5763	6595	6115	25	1860	100	4340	10	1	22246949	1315	-22.64	5.35	12	1.54	-261.00	1105.00	18580	20240111	-68.19	5720	20240419	3.32	18580	-68.19	20240111	5720	3.32	20240419	18580	-68.19	20240111	5720	3.32	20240419	0.98	N	452190	100	24 억		88306	N	N	0	N	00	N
61	20240419	131216	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5880	-330	5	-5.31	1862644360	313895	50.05	6160	6190	5720	8070	4350	6210	5933.91	0.40	0	-4976	6723	6466	6243	5986	5763	6595	6115	25	1860	100	4340	10	1	22246949	1308	-22.53	5.32	12	1.41	-261.00	1105.00	18580	20240111	-68.35	5720	20240419	2.80	18580	-68.35	20240111	5720	2.80	20240419	18580	-68.35	20240111	5720	2.80	20240419	0.98	N	452190	100	24 억		88306	N	N	0	N	00	N
62	20240419	121210	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5810	-400	5	-6.44	1684800050	283472	45.20	6160	6190	5720	8070	4350	6210	5943.38	0.40	0	-5375	6723	6466	6243	5986	5763	6595	6115	25	1860	100	4340	10	1	22246949	1293	-22.26	5.26	12	1.27	-261.00	1105.00	18580	20240111	-68.73	5720	20240419	1.57	18580	-68.73	20240111	5720	1.57	20240419	18580	-68.73	20240111	5720	1.57	20240419	0.98	N	452190	100	24 억		88306	N	N	0	N	00	N
63	20240419	111232	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5920	-290	5	-4.67	988950730	163503	26.07	6160	6190	5910	8070	4350	6210	6048.45	0.40	0	-8082	6723	6466	6243	5986	5763	6595	6115	25	1860	100	4340	10	1	22246949	1317	-22.68	5.36	12	0.73	-261.00	1105.00	18580	20240111	-68.14	5910	20240419	0.17	18580	-68.14	20240111	5910	0.17	20240419	18580	-68.14	20240111	5910	0.17	20240419	0.98	N	452190	100	24 억		88306	N	N	0	N	00	N
64	20240419	101219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6120	-90	5	-1.45	381776470	62360	9.94	6160	6190	6050	8070	4350	6210	6122.04	0.40	0	11294	6723	6466	6243	5986	5763	6595	6115	25	1860	100	4340	10	1	22246949	1362	-23.45	5.54	12	0.28	-261.00	1105.00	18580	20240111	-67.06	5930	20240416	3.20	18580	-67.06	20240111	5930	3.20	20240416	18580	-67.06	20240111	5930	3.20	20240416	0.98	N	452190	100	24 억		88306	N	N	0	N	00	N
65	20240419	091211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6110	-100	5	-1.61	198950540	32476	5.18	6160	6190	6050	8070	4350	6210	6125.90	0.40	0	5001	6723	6466	6243	5986	5763	6595	6115	25	1860	100	4340	10	1	22246949	1359	-23.41	5.53	12	0.15	-261.00	1105.00	18580	20240111	-67.12	5930	20240416	3.04	18580	-67.12	20240111	5930	3.04	20240416	18580	-67.12	20240111	5930	3.04	20240416	0.98	N	452190	100	24 억		88306	N	N	0	N	00	N
66	20240418	161211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6210	130	2	2.14	3923399550	623766	181.27	6020	6500	6020	7900	4260	6080	6289.99	0.44	0	-5479	6433	6256	6103	5926	5773	6345	6015	25	1820	100	4250	10	1	22246949	1382	-23.79	5.62	12	2.80	-261.00	1105.00	18580	20240111	-66.58	5930	20240416	4.72	18580	-66.58	20240111	5930	4.72	20240416	18580	-66.58	20240111	5930	4.72	20240416	1.06	N	452190	100	24 억		98720	N	N	0	N	00	N
67	20240418	151209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6250	170	2	2.80	3835819300	609670	177.17	6020	6500	6020	7900	4260	6080	6291.67	0.44	0	-6879	6433	6256	6103	5926	5773	6345	6015	25	1820	100	4250	10	1	22246949	1390	-23.95	5.66	12	2.74	-261.00	1105.00	18580	20240111	-66.36	5930	20240416	5.40	18580	-66.36	20240111	5930	5.40	20240416	18580	-66.36	20240111	5930	5.40	20240416	1.06	N	452190	100	24 억		98720	N	N	0	N	00	N
68	20240418	141217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6220	140	2	2.30	3590732280	570265	165.72	6020	6500	6020	7900	4260	6080	6296.64	0.44	0	-18060	6433	6256	6103	5926	5773	6345	6015	25	1820	100	4250	10	1	22246949	1384	-23.83	5.63	12	2.56	-261.00	1105.00	18580	20240111	-66.52	5930	20240416	4.89	18580	-66.52	20240111	5930	4.89	20240416	18580	-66.52	20240111	5930	4.89	20240416	1.06	N	452190	100	24 억		98720	N	N	0	N	00	N
69	20240418	131206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6240	160	2	2.63	3220154840	510485	148.35	6020	6500	6020	7900	4260	6080	6308.08	0.44	0	-34825	6433	6256	6103	5926	5773	6345	6015	25	1820	100	4250	10	1	22246949	1388	-23.91	5.65	12	2.29	-261.00	1105.00	18580	20240111	-66.42	5930	20240416	5.23	18580	-66.42	20240111	5930	5.23	20240416	18580	-66.42	20240111	5930	5.23	20240416	1.06	N	452190	100	24 억		98720	N	N	0	N	00	N
70	20240418	121208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6340	260	2	4.28	2357122500	373626	108.58	6020	6500	6020	7900	4260	6080	6308.84	0.44	0	-25887	6433	6256	6103	5926	5773	6345	6015	25	1820	100	4250	10	1	22246949	1410	-24.29	5.74	12	1.68	-261.00	1105.00	18580	20240111	-65.88	5930	20240416	6.91	18580	-65.88	20240111	5930	6.91	20240416	18580	-65.88	20240111	5930	6.91	20240416	1.06	N	452190	100	24 억		98720	N	N	0	N	00	N
71	20240418	111214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6260	180	2	2.96	765270000	122875	35.71	6020	6290	6020	7900	4260	6080	6228.16	0.44	0	32534	6433	6256	6103	5926	5773	6345	6015	25	1820	100	4250	10	1	22246949	1393	-23.98	5.67	12	0.55	-261.00	1105.00	18580	20240111	-66.31	5930	20240416	5.56	18580	-66.31	20240111	5930	5.56	20240416	18580	-66.31	20240111	5930	5.56	20240416	1.06	N	452190	100	24 억		98720	N	N	0	N	00	N
72	20240418	101209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6270	190	2	3.12	543152420	87278	25.36	6020	6290	6020	7900	4260	6080	6223.42	0.44	0	15207	6433	6256	6103	5926	5773	6345	6015	25	1820	100	4250	10	1	22246949	1395	-24.02	5.67	12	0.39	-261.00	1105.00	18580	20240111	-66.25	5930	20240416	5.73	18580	-66.25	20240111	5930	5.73	20240416	18580	-66.25	20240111	5930	5.73	20240416	1.06	N	452190	100	24 억		98720	N	N	0	N	00	N
73	20240418	091206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6240	160	2	2.63	167976420	27192	7.90	6020	6260	6020	7900	4260	6080	6177.80	0.44	0	2714	6433	6256	6103	5926	5773	6345	6015	25	1820	100	4250	10	1	22246949	1388	-23.91	5.65	12	0.12	-261.00	1105.00	18580	20240111	-66.42	5930	20240416	5.23	18580	-66.42	20240111	5930	5.23	20240416	18580	-66.42	20240111	5930	5.23	20240416	1.06	N	452190	100	24 억		98720	N	N	0	N	00	N
74	20240417	161157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6080	150	2	2.53	2077093530	338621	82.78	5950	6280	5950	7700	4160	5930	6134.09	0.18	0	58863	6503	6216	6073	5786	5643	6145	5715	25	1770	100	4150	10	1	22246949	1353	-23.30	5.50	12	1.52	-261.00	1105.00	18580	20240111	-67.28	5930	20240416	2.53	18580	-67.28	20240111	5930	2.53	20240416	18580	-67.28	20240111	5930	2.53	20240416	1.04	N	452190	100	24 억		39898	N	N	0	N	00	N
75	20240417	151215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6090	160	2	2.70	2009922790	327567	80.08	5950	6280	5950	7700	4160	5930	6135.91	0.18	0	57016	6503	6216	6073	5786	5643	6145	5715	25	1770	100	4150	10	1	22246949	1355	-23.33	5.51	12	1.47	-261.00	1105.00	18580	20240111	-67.22	5930	20240416	2.70	18580	-67.22	20240111	5930	2.70	20240416	18580	-67.22	20240111	5930	2.70	20240416	1.04	N	452190	100	24 억		39898	N	N	0	N	00	N
76	20240417	141213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6170	240	2	4.05	1790009200	291634	71.30	5950	6280	5950	7700	4160	5930	6137.86	0.18	0	47506	6503	6216	6073	5786	5643	6145	5715	25	1770	100	4150	10	1	22246949	1373	-23.64	5.58	12	1.31	-261.00	1105.00	18580	20240111	-66.79	5930	20240416	4.05	18580	-66.79	20240111	5930	4.05	20240416	18580	-66.79	20240111	5930	4.05	20240416	1.04	N	452190	100	24 억		39898	N	N	0	N	00	N
77	20240417	131214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6070	140	2	2.36	1652637000	269131	65.80	5950	6280	5950	7700	4160	5930	6140.64	0.18	0	38506	6503	6216	6073	5786	5643	6145	5715	25	1770	100	4150	10	1	22246949	1350	-23.26	5.49	12	1.21	-261.00	1105.00	18580	20240111	-67.33	5930	20240416	2.36	18580	-67.33	20240111	5930	2.36	20240416	18580	-67.33	20240111	5930	2.36	20240416	1.04	N	452190	100	24 억		39898	N	N	0	N	00	N
78	20240417	121213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6100	170	2	2.87	1523166230	247765	60.57	5950	6280	5950	7700	4160	5930	6147.62	0.18	0	37139	6503	6216	6073	5786	5643	6145	5715	25	1770	100	4150	10	1	22246949	1357	-23.37	5.52	12	1.11	-261.00	1105.00	18580	20240111	-67.17	5930	20240416	2.87	18580	-67.17	20240111	5930	2.87	20240416	18580	-67.17	20240111	5930	2.87	20240416	1.04	N	452190	100	24 억		39898	N	N	0	N	00	N
79	20240417	111219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6100	170	2	2.87	1402383730	227932	55.72	5950	6280	5950	7700	4160	5930	6152.64	0.18	0	44935	6503	6216	6073	5786	5643	6145	5715	25	1770	100	4150	10	1	22246949	1357	-23.37	5.52	12	1.02	-261.00	1105.00	18580	20240111	-67.17	5930	20240416	2.87	18580	-67.17	20240111	5930	2.87	20240416	18580	-67.17	20240111	5930	2.87	20240416	1.04	N	452190	100	24 억		39898	N	N	0	N	00	N
80	20240417	101207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6110	180	2	3.04	1203115140	195283	47.74	5950	6280	5950	7700	4160	5930	6160.88	0.18	0	48569	6503	6216	6073	5786	5643	6145	5715	25	1770	100	4150	10	1	22246949	1359	-23.41	5.53	12	0.88	-261.00	1105.00	18580	20240111	-67.12	5930	20240416	3.04	18580	-67.12	20240111	5930	3.04	20240416	18580	-67.12	20240111	5930	3.04	20240416	1.04	N	452190	100	24 억		39898	N	N	0	N	00	N
81	20240417	091203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6100	170	2	2.87	198432130	32766	8.01	5950	6100	5950	7700	4160	5930	6056.04	0.18	0	4377	6503	6216	6073	5786	5643	6145	5715	25	1770	100	4150	10	1	22246949	1357	-23.37	5.52	12	0.15	-261.00	1105.00	18580	20240111	-67.17	5930	20240416	2.87	18580	-67.17	20240111	5930	2.87	20240416	18580	-67.17	20240111	5930	2.87	20240416	1.04	N	452190	100	24 억		39898	N	N	0	N	00	N
82	20240416	161209	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5930	-270	5	-4.35	2453922880	403861	105.16	6120	6360	5930	8060	4340	6200	6077.22	0.36	0	-40221	6400	6300	6180	6080	5960	6240	6020	25	1860	100	4340	10	1	22246949	1319	-22.72	5.37	12	1.82	-261.00	1105.00	18580	20240111	-68.08	5930	20240416	0.00	18580	-68.08	20240111	5930	0.00	20240416	18580	-68.08	20240111	5930	0.00	20240416	0.94	N	452190	100	24 억		80111	N	N	0	N	00	N
83	20240416	151207	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5950	-250	5	-4.03	2342570530	385109	100.28	6120	6360	5940	8060	4340	6200	6082.88	0.36	0	-40191	6400	6300	6180	6080	5960	6240	6020	25	1860	100	4340	10	1	22246949	1324	-22.80	5.38	12	1.73	-261.00	1105.00	18580	20240111	-67.98	5940	20240416	0.17	18580	-67.98	20240111	5940	0.17	20240416	18580	-67.98	20240111	5940	0.17	20240416	0.94	N	452190	100	24 억		80111	N	N	0	N	00	N
84	20240416	141209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5980	-220	5	-3.55	2010278340	329307	85.75	6120	6360	5970	8060	4340	6200	6104.57	0.36	0	-31596	6400	6300	6180	6080	5960	6240	6020	25	1860	100	4340	10	1	22246949	1330	-22.91	5.41	12	1.48	-261.00	1105.00	18580	20240111	-67.81	5940	20240409	0.67	18580	-67.81	20240111	5940	0.67	20240409	18580	-67.81	20240111	5940	0.67	20240409	0.94	N	452190	100	24 억		80111	N	N	0	N	00	N
85	20240416	131203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6050	-150	5	-2.42	1806325330	295286	76.89	6120	6360	5970	8060	4340	6200	6117.21	0.36	0	-26782	6400	6300	6180	6080	5960	6240	6020	25	1860	100	4340	10	1	22246949	1346	-23.18	5.48	12	1.33	-261.00	1105.00	18580	20240111	-67.44	5940	20240409	1.85	18580	-67.44	20240111	5940	1.85	20240409	18580	-67.44	20240111	5940	1.85	20240409	0.94	N	452190	100	24 억		80111	N	N	0	N	00	N
86	20240416	121208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6030	-170	5	-2.74	1625191190	265173	69.05	6120	6360	5970	8060	4340	6200	6128.80	0.36	0	-22803	6400	6300	6180	6080	5960	6240	6020	25	1860	100	4340	10	1	22246949	1341	-23.10	5.46	12	1.19	-261.00	1105.00	18580	20240111	-67.55	5940	20240409	1.52	18580	-67.55	20240111	5940	1.52	20240409	18580	-67.55	20240111	5940	1.52	20240409	0.94	N	452190	100	24 억		80111	N	N	0	N	00	N
87	20240416	111202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6070	-130	5	-2.10	1178464680	190842	49.69	6120	6360	6050	8060	4340	6200	6175.08	0.36	0	-24889	6400	6300	6180	6080	5960	6240	6020	25	1860	100	4340	10	1	22246949	1350	-23.26	5.49	12	0.86	-261.00	1105.00	18580	20240111	-67.33	5940	20240409	2.19	18580	-67.33	20240111	5940	2.19	20240409	18580	-67.33	20240111	5940	2.19	20240409	0.94	N	452190	100	24 억		80111	N	N	0	N	00	N
88	20240416	101154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6180	-20	5	-0.32	728177480	117340	30.55	6120	6360	6090	8060	4340	6200	6205.71	0.36	0	-2636	6400	6300	6180	6080	5960	6240	6020	25	1860	100	4340	10	1	22246949	1375	-23.68	5.59	12	0.53	-261.00	1105.00	18580	20240111	-66.74	5940	20240409	4.04	18580	-66.74	20240111	5940	4.04	20240409	18580	-66.74	20240111	5940	4.04	20240409	0.94	N	452190	100	24 억		80111	N	N	0	N	00	N
89	20240416	091154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6140	-60	5	-0.97	87909870	14352	3.74	6120	6170	6090	8060	4340	6200	6125.27	0.36	0	-2081	6400	6300	6180	6080	5960	6240	6020	25	1860	100	4340	10	1	22246949	1366	-23.52	5.56	12	0.06	-261.00	1105.00	18580	20240111	-66.95	5940	20240409	3.37	18580	-66.95	20240111	5940	3.37	20240409	18580	-66.95	20240111	5940	3.37	20240409	0.94	N	452190	100	24 억		80111	N	N	0	N	00	N
90	20240415	161152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	-170	5	-2.67	2310961740	376513	57.43	6210	6280	6060	8280	4460	6370	6137.66	0.26	0	23644	6790	6580	6450	6240	6110	6515	6175	25	1910	100	4450	10	1	22246949	1379	-23.75	5.61	12	1.69	-261.00	1105.00	18580	20240111	-66.63	5940	20240409	4.38	18580	-66.63	20240111	5940	4.38	20240409	18580	-66.63	20240111	5940	4.38	20240409	1.17	N	452190	100	24 억		57995	N	N	0	N	00	N
91	20240415	151157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6210	-160	5	-2.51	2199122800	358471	54.67	6210	6280	6060	8280	4460	6370	6134.69	0.26	0	23326	6790	6580	6450	6240	6110	6515	6175	25	1910	100	4450	10	1	22246949	1382	-23.79	5.62	12	1.61	-261.00	1105.00	18580	20240111	-66.58	5940	20240409	4.55	18580	-66.58	20240111	5940	4.55	20240409	18580	-66.58	20240111	5940	4.55	20240409	1.17	N	452190	100	24 억		57995	N	N	0	N	00	N
92	20240415	141149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	-170	5	-2.67	1946424110	317703	48.46	6210	6280	6060	8280	4460	6370	6126.50	0.26	0	20665	6790	6580	6450	6240	6110	6515	6175	25	1910	100	4450	10	1	22246949	1379	-23.75	5.61	12	1.43	-261.00	1105.00	18580	20240111	-66.63	5940	20240409	4.38	18580	-66.63	20240111	5940	4.38	20240409	18580	-66.63	20240111	5940	4.38	20240409	1.17	N	452190	100	24 억		57995	N	N	0	N	00	N
93	20240415	131136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6100	-270	5	-4.24	1581665610	258783	39.47	6210	6210	6060	8280	4460	6370	6111.88	0.26	0	-3519	6790	6580	6450	6240	6110	6515	6175	25	1910	100	4450	10	1	22246949	1357	-23.37	5.52	12	1.16	-261.00	1105.00	18580	20240111	-67.17	5940	20240409	2.69	18580	-67.17	20240111	5940	2.69	20240409	18580	-67.17	20240111	5940	2.69	20240409	1.17	N	452190	100	24 억		57995	N	N	0	N	00	N
94	20240415	121154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6130	-240	5	-3.77	1421731560	232647	35.48	6210	6210	6060	8280	4460	6370	6111.04	0.26	0	-5968	6790	6580	6450	6240	6110	6515	6175	25	1910	100	4450	10	1	22246949	1364	-23.49	5.55	12	1.05	-261.00	1105.00	18580	20240111	-67.01	5940	20240409	3.20	18580	-67.01	20240111	5940	3.20	20240409	18580	-67.01	20240111	5940	3.20	20240409	1.17	N	452190	100	24 억		57995	N	N	0	N	00	N
95	20240415	111154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6150	-220	5	-3.45	1309341710	214305	32.69	6210	6210	6060	8280	4460	6370	6109.63	0.26	0	-5257	6790	6580	6450	6240	6110	6515	6175	25	1910	100	4450	10	1	22246949	1368	-23.56	5.57	12	0.96	-261.00	1105.00	18580	20240111	-66.90	5940	20240409	3.54	18580	-66.90	20240111	5940	3.54	20240409	18580	-66.90	20240111	5940	3.54	20240409	1.17	N	452190	100	24 억		57995	N	N	0	N	00	N
96	20240415	101146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6120	-250	5	-3.92	1049307920	171823	26.21	6210	6210	6060	8280	4460	6370	6106.82	0.26	0	-11026	6790	6580	6450	6240	6110	6515	6175	25	1910	100	4450	10	1	22246949	1362	-23.45	5.54	12	0.77	-261.00	1105.00	18580	20240111	-67.06	5940	20240409	3.03	18580	-67.06	20240111	5940	3.03	20240409	18580	-67.06	20240111	5940	3.03	20240409	1.17	N	452190	100	24 억		57995	N	N	0	N	00	N
97	20240415	091155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6150	-220	5	-3.45	288591060	47088	7.18	6210	6210	6060	8280	4460	6370	6128.44	0.26	0	-6603	6790	6580	6450	6240	6110	6515	6175	25	1910	100	4450	10	1	22246949	1368	-23.56	5.57	12	0.21	-261.00	1105.00	18580	20240111	-66.90	5940	20240409	3.54	18580	-66.90	20240111	5940	3.54	20240409	18580	-66.90	20240111	5940	3.54	20240409	1.17	N	452190	100	24 억		57995	N	N	0	N	00	N
98	20240412	161144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6370	-270	5	-4.07	4200753280	648181	15.89	6520	6660	6320	8630	4650	6640	6480.99	0.30	0	-10370	7546	7092	6596	6142	5646	7320	6370	25	1990	100	4640	10	1	22246949	1417	-24.41	5.76	12	2.91	-261.00	1105.00	18580	20240111	-65.72	5940	20240409	7.24	18580	-65.72	20240111	5940	7.24	20240409	18580	-65.72	20240111	5940	7.24	20240409	1.09	N	452190	100	24 억		67621	N	N	0	N	00	N
99	20240412	151149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6350	-290	5	-4.37	4027477450	620926	15.22	6520	6660	6320	8630	4650	6640	6486.19	0.30	0	-9441	7546	7092	6596	6142	5646	7320	6370	25	1990	100	4640	10	1	22246949	1413	-24.33	5.75	12	2.79	-261.00	1105.00	18580	20240111	-65.82	5940	20240409	6.90	18580	-65.82	20240111	5940	6.90	20240409	18580	-65.82	20240111	5940	6.90	20240409	1.09	N	452190	100	24 억		67621	N	N	0	N	00	N
100	20240412	141144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6460	-180	5	-2.71	3339086280	513558	12.59	6520	6660	6410	8630	4650	6640	6501.81	0.30	0	23935	7546	7092	6596	6142	5646	7320	6370	25	1990	100	4640	10	1	22246949	1437	-24.75	5.85	12	2.31	-261.00	1105.00	18580	20240111	-65.23	5940	20240409	8.75	18580	-65.23	20240111	5940	8.75	20240409	18580	-65.23	20240111	5940	8.75	20240409	1.09	N	452190	100	24 억		67621	N	N	0	N	00	N
101	20240412	131133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6520	-120	5	-1.81	2938771760	451579	11.07	6520	6660	6410	8630	4650	6640	6507.71	0.30	0	25895	7546	7092	6596	6142	5646	7320	6370	25	1990	100	4640	10	1	22246949	1451	-24.98	5.90	12	2.03	-261.00	1105.00	18580	20240111	-64.91	5940	20240409	9.76	18580	-64.91	20240111	5940	9.76	20240409	18580	-64.91	20240111	5940	9.76	20240409	1.09	N	452190	100	24 억		67621	N	N	0	N	00	N
102	20240412	121139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6500	-140	5	-2.11	2652443760	407350	9.99	6520	6660	6410	8630	4650	6640	6511.40	0.30	0	26198	7546	7092	6596	6142	5646	7320	6370	25	1990	100	4640	10	1	22246949	1446	-24.90	5.88	12	1.83	-261.00	1105.00	18580	20240111	-65.02	5940	20240409	9.43	18580	-65.02	20240111	5940	9.43	20240409	18580	-65.02	20240111	5940	9.43	20240409	1.09	N	452190	100	24 억		67621	N	N	0	N	00	N
103	20240412	111139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6600	-40	5	-0.60	2114541990	325634	7.98	6520	6630	6410	8630	4650	6640	6493.52	0.30	0	20818	7546	7092	6596	6142	5646	7320	6370	25	1990	100	4640	10	1	22246949	1468	-25.29	5.97	12	1.46	-261.00	1105.00	18580	20240111	-64.48	5940	20240409	11.11	18580	-64.48	20240111	5940	11.11	20240409	18580	-64.48	20240111	5940	11.11	20240409	1.09	N	452190	100	24 억		67621	N	N	0	N	00	N
104	20240412	101141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6470	-170	5	-2.56	1667175050	257307	6.31	6520	6550	6410	8630	4650	6640	6479.19	0.30	0	8138	7546	7092	6596	6142	5646	7320	6370	25	1990	100	4640	10	1	22246949	1439	-24.79	5.86	12	1.16	-261.00	1105.00	18580	20240111	-65.18	5940	20240409	8.92	18580	-65.18	20240111	5940	8.92	20240409	18580	-65.18	20240111	5940	8.92	20240409	1.09	N	452190	100	24 억		67621	N	N	0	N	00	N
105	20240412	091142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6540	-100	5	-1.51	758297810	116905	2.87	6520	6550	6410	8630	4650	6640	6486.17	0.30	0	9287	7546	7092	6596	6142	5646	7320	6370	25	1990	100	4640	10	1	22246949	1455	-25.06	5.92	12	0.53	-261.00	1105.00	18580	20240111	-64.80	5940	20240409	10.10	18580	-64.80	20240111	5940	10.10	20240409	18580	-64.80	20240111	5940	10.10	20240409	1.09	N	452190	100	24 억		67621	N	N	0	N	00	N
106	20240411	161136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6640	340	2	5.40	27048595900	4025168	236.15	6290	7050	6100	8190	4410	6300	6720.61	0.24	0	-28704	7406	6852	6396	5842	5386	7130	6120	25	1890	100	4410	10	1	22246949	1477	-25.44	6.01	12	18.09	-261.00	1105.00	18580	20240111	-64.26	5940	20240409	11.78	18580	-64.26	20240111	5940	11.78	20240409	18580	-64.26	20240111	5940	11.78	20240409	1.20	N	452190	100	24 억		53226	N	N	0	N	00	N
107	20240411	151139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6620	320	2	5.08	26383444750	3924343	230.23	6290	7050	6100	8190	4410	6300	6723.04	0.24	0	-33426	7406	6852	6396	5842	5386	7130	6120	25	1890	100	4410	10	1	22246949	1473	-25.36	5.99	12	17.64	-261.00	1105.00	18580	20240111	-64.37	5940	20240409	11.45	18580	-64.37	20240111	5940	11.45	20240409	18580	-64.37	20240111	5940	11.45	20240409	1.20	N	452190	100	24 억		53226	N	N	0	N	00	N
108	20240411	141137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6610	310	2	4.92	22673871500	3365160	197.42	6290	7050	6100	8190	4410	6300	6737.85	0.24	0	-66824	7406	6852	6396	5842	5386	7130	6120	25	1890	100	4410	10	1	22246949	1471	-25.33	5.98	12	15.13	-261.00	1105.00	18580	20240111	-64.42	5940	20240409	11.28	18580	-64.42	20240111	5940	11.28	20240409	18580	-64.42	20240111	5940	11.28	20240409	1.20	N	452190	100	24 억		53226	N	N	0	N	00	N
109	20240411	131123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6540	240	2	3.81	5798534430	892779	52.38	6290	6800	6100	8190	4410	6300	6494.96	0.24	0	27005	7406	6852	6396	5842	5386	7130	6120	25	1890	100	4410	10	1	22246949	1455	-25.06	5.92	12	4.01	-261.00	1105.00	18580	20240111	-64.80	5940	20240409	10.10	18580	-64.80	20240111	5940	10.10	20240409	18580	-64.80	20240111	5940	10.10	20240409	1.20	N	452190	100	24 억		53226	N	N	0	N	00	N
110	20240411	121139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6460	160	2	2.54	5096870940	785994	46.11	6290	6800	6100	8190	4410	6300	6484.65	0.24	0	15735	7406	6852	6396	5842	5386	7130	6120	25	1890	100	4410	10	1	22246949	1437	-24.75	5.85	12	3.53	-261.00	1105.00	18580	20240111	-65.23	5940	20240409	8.75	18580	-65.23	20240111	5940	8.75	20240409	18580	-65.23	20240111	5940	8.75	20240409	1.20	N	452190	100	24 억		53226	N	N	0	N	00	N
111	20240411	111128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6430	130	2	2.06	4382713450	676475	39.69	6290	6800	6100	8190	4410	6300	6478.79	0.24	0	-4717	7406	6852	6396	5842	5386	7130	6120	25	1890	100	4410	10	1	22246949	1430	-24.64	5.82	12	3.04	-261.00	1105.00	18580	20240111	-65.39	5940	20240409	8.25	18580	-65.39	20240111	5940	8.25	20240409	18580	-65.39	20240111	5940	8.25	20240409	1.20	N	452190	100	24 억		53226	N	N	0	N	00	N
112	20240411	101134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6210	-90	5	-1.43	705336870	113855	6.68	6290	6340	6100	8190	4410	6300	6194.90	0.24	0	8070	7406	6852	6396	5842	5386	7130	6120	25	1890	100	4410	10	1	22246949	1382	-23.79	5.62	12	0.51	-261.00	1105.00	18580	20240111	-66.58	5940	20240409	4.55	18580	-66.58	20240111	5940	4.55	20240409	18580	-66.58	20240111	5940	4.55	20240409	1.20	N	452190	100	24 억		53226	N	N	0	N	00	N
113	20240411	091134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6170	-130	5	-2.06	352356370	56503	3.31	6290	6340	6140	8190	4410	6300	6235.89	0.24	0	1876	7406	6852	6396	5842	5386	7130	6120	25	1890	100	4410	10	1	22246949	1373	-23.64	5.58	12	0.25	-261.00	1105.00	18580	20240111	-66.79	5940	20240409	3.87	18580	-66.79	20240111	5940	3.87	20240409	18580	-66.79	20240111	5940	3.87	20240409	1.20	N	452190	100	24 억		53226	N	N	0	N	00	N
114	20240409	161117	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6300	90	2	1.45	10897206180	1691659	417.20	6060	6950	5940	8070	4350	6210	6442.24	0.08	0	29691	6610	6410	6300	6100	5990	6355	6045	25	1860	100	4340	10	1	22246949	1402	-24.14	5.70	12	7.60	-261.00	1105.00	18580	20240111	-66.09	5940	20240409	6.06	18580	-66.09	20240111	5940	6.06	20240409	18580	-66.09	20240111	5940	6.06	20240409	0.92	N	452190	100	24 억		18534	N	N	0	N	00	N
115	20240409	151121	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6220	10	2	0.16	10594188250	1643165	405.24	6060	6950	5940	8070	4350	6210	6447.55	0.08	0	20574	6610	6410	6300	6100	5990	6355	6045	25	1860	100	4340	10	1	22246949	1384	-23.83	5.63	12	7.39	-261.00	1105.00	18580	20240111	-66.52	5940	20240409	4.71	18580	-66.52	20240111	5940	4.71	20240409	18580	-66.52	20240111	5940	4.71	20240409	0.92	N	452190	100	24 억		18534	N	N	0	N	00	N
116	20240409	141126	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6250	40	2	0.64	10197347030	1579289	389.49	6060	6950	5940	8070	4350	6210	6457.05	0.08	0	11534	6610	6410	6300	6100	5990	6355	6045	25	1860	100	4340	10	1	22246949	1390	-23.95	5.66	12	7.10	-261.00	1105.00	18580	20240111	-66.36	5940	20240409	5.22	18580	-66.36	20240111	5940	5.22	20240409	18580	-66.36	20240111	5940	5.22	20240409	0.92	N	452190	100	24 억		18534	N	N	0	N	00	N
117	20240409	131117	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6250	40	2	0.64	9991975340	1546429	381.38	6060	6950	5940	8070	4350	6210	6461.46	0.08	0	4401	6610	6410	6300	6100	5990	6355	6045	25	1860	100	4340	10	1	22246949	1390	-23.95	5.66	12	6.95	-261.00	1105.00	18580	20240111	-66.36	5940	20240409	5.22	18580	-66.36	20240111	5940	5.22	20240409	18580	-66.36	20240111	5940	5.22	20240409	0.92	N	452190	100	24 억		18534	N	N	0	N	00	N
118	20240409	121123	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6270	60	2	0.97	9820821560	1518966	374.61	6060	6950	5940	8070	4350	6210	6465.61	0.08	0	365	6610	6410	6300	6100	5990	6355	6045	25	1860	100	4340	10	1	22246949	1395	-24.02	5.67	12	6.83	-261.00	1105.00	18580	20240111	-66.25	5940	20240409	5.56	18580	-66.25	20240111	5940	5.56	20240409	18580	-66.25	20240111	5940	5.56	20240409	0.92	N	452190	100	24 억		18534	N	N	0	N	00	N
119	20240409	111120	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6210	0	3	0.00	9532516450	1472612	363.18	6060	6950	5940	8070	4350	6210	6473.35	0.08	0	-1982	6610	6410	6300	6100	5990	6355	6045	25	1860	100	4340	10	1	22246949	1382	-23.79	5.62	12	6.62	-261.00	1105.00	18580	20240111	-66.58	5940	20240409	4.55	18580	-66.58	20240111	5940	4.55	20240409	18580	-66.58	20240111	5940	4.55	20240409	0.92	N	452190	100	24 억		18534	N	N	0	N	00	N
120	20240409	101113	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6390	180	2	2.90	7741751920	1189293	293.31	6060	6950	5940	8070	4350	6210	6509.75	0.08	0	3874	6610	6410	6300	6100	5990	6355	6045	25	1860	100	4340	10	1	22246949	1422	-24.48	5.78	12	5.35	-261.00	1105.00	18580	20240111	-65.61	5940	20240409	7.58	18580	-65.61	20240111	5940	7.58	20240409	18580	-65.61	20240111	5940	7.58	20240409	0.92	N	452190	100	24 억		18534	N	N	0	N	00	N
121	20240409	091136	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6050	-160	5	-2.58	827151990	137388	33.88	6060	6130	5940	8070	4350	6210	6019.40	0.08	0	24740	6610	6410	6300	6100	5990	6355	6045	25	1860	100	4340	10	1	22246949	1346	-23.18	5.48	12	0.62	-261.00	1105.00	18580	20240111	-67.44	5940	20240409	1.85	18580	-67.44	20240111	5940	1.85	20240409	18580	-67.44	20240111	5940	1.85	20240409	0.92	N	452190	100	24 억		18534	N	N	0	N	00	N
122	20240408	161113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6210	-270	5	-4.17	2433042100	389643	15.66	6430	6500	6190	8420	4540	6480	6244.31	0.15	0	-14505	7600	7040	6640	6080	5680	6840	5880	25	1940	100	4530	10	1	22246949	1382	-23.79	5.62	12	1.75	-261.00	1105.00	18580	20240111	-66.58	6120	20240104	1.47	18580	-66.58	20240111	6120	1.47	20240104	18580	-66.58	20240111	6120	1.47	20240104	0.72	N	452190	100	24 억		32923	N	N	0	N	00	N
123	20240408	151122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6220	-260	5	-4.01	2234231540	357656	14.38	6430	6500	6190	8420	4540	6480	6246.73	0.15	0	-12215	7600	7040	6640	6080	5680	6840	5880	25	1940	100	4530	10	1	22246949	1384	-23.83	5.63	12	1.61	-261.00	1105.00	18580	20240111	-66.52	6120	20240104	1.63	18580	-66.52	20240111	6120	1.63	20240104	18580	-66.52	20240111	6120	1.63	20240104	0.72	N	452190	100	24 억		32923	N	N	0	N	00	N
124	20240408	141120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6230	-250	5	-3.86	1984366580	317545	12.76	6430	6500	6190	8420	4540	6480	6248.93	0.15	0	-13104	7600	7040	6640	6080	5680	6840	5880	25	1940	100	4530	10	1	22246949	1386	-23.87	5.64	12	1.43	-261.00	1105.00	18580	20240111	-66.47	6120	20240104	1.80	18580	-66.47	20240111	6120	1.80	20240104	18580	-66.47	20240111	6120	1.80	20240104	0.72	N	452190	100	24 억		32923	N	N	0	N	00	N
125	20240408	131115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6220	-260	5	-4.01	1886344260	301810	12.13	6430	6500	6190	8420	4540	6480	6249.94	0.15	0	-14434	7600	7040	6640	6080	5680	6840	5880	25	1940	100	4530	10	1	22246949	1384	-23.83	5.63	12	1.36	-261.00	1105.00	18580	20240111	-66.52	6120	20240104	1.63	18580	-66.52	20240111	6120	1.63	20240104	18580	-66.52	20240111	6120	1.63	20240104	0.72	N	452190	100	24 억		32923	N	N	0	N	00	N
126	20240408	121123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6260	-220	5	-3.40	1718849910	274888	11.05	6430	6500	6190	8420	4540	6480	6252.73	0.15	0	-15448	7600	7040	6640	6080	5680	6840	5880	25	1940	100	4530	10	1	22246949	1393	-23.98	5.67	12	1.24	-261.00	1105.00	18580	20240111	-66.31	6120	20240104	2.29	18580	-66.31	20240111	6120	2.29	20240104	18580	-66.31	20240111	6120	2.29	20240104	0.72	N	452190	100	24 억		32923	N	N	0	N	00	N
127	20240408	111124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6230	-250	5	-3.86	1585629950	253468	10.19	6430	6500	6190	8420	4540	6480	6255.55	0.15	0	-16474	7600	7040	6640	6080	5680	6840	5880	25	1940	100	4530	10	1	22246949	1386	-23.87	5.64	12	1.14	-261.00	1105.00	18580	20240111	-66.47	6120	20240104	1.80	18580	-66.47	20240111	6120	1.80	20240104	18580	-66.47	20240111	6120	1.80	20240104	0.72	N	452190	100	24 억		32923	N	N	0	N	00	N
128	20240408	101109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6240	-240	5	-3.70	1232219470	196598	7.90	6430	6500	6190	8420	4540	6480	6267.48	0.15	0	-17129	7600	7040	6640	6080	5680	6840	5880	25	1940	100	4530	10	1	22246949	1388	-23.91	5.65	12	0.88	-261.00	1105.00	18580	20240111	-66.42	6120	20240104	1.96	18580	-66.42	20240111	6120	1.96	20240104	18580	-66.42	20240111	6120	1.96	20240104	0.72	N	452190	100	24 억		32923	N	N	0	N	00	N
129	20240408	091122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6370	-110	5	-1.70	557048690	88434	3.55	6430	6500	6220	8420	4540	6480	6298.59	0.15	0	572	7600	7040	6640	6080	5680	6840	5880	25	1940	100	4530	10	1	22246949	1417	-24.41	5.76	12	0.40	-261.00	1105.00	18580	20240111	-65.72	6120	20240104	4.08	18580	-65.72	20240111	6120	4.08	20240104	18580	-65.72	20240111	6120	4.08	20240104	0.72	N	452190	100	24 억		32923	N	N	0	N	00	N
130	20240405	161116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6480	-110	5	-1.67	16678027180	2472371	128.89	6550	7200	6240	8560	4620	6590	6745.91	0.14	0	-56169	7703	7146	6843	6286	5983	6995	6135	25	1970	100	4610	10	1	22246949	1442	-24.83	5.86	12	11.11	-261.00	1105.00	18580	20240111	-65.12	6120	20240104	5.88	18580	-65.12	20240111	6120	5.88	20240104	18580	-65.12	20240111	6120	5.88	20240104	0.86	N	452190	100	24 억		31962	N	N	0	N	00	N
131	20240405	151113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6520	-70	5	-1.06	16418948250	2432354	126.80	6550	7200	6240	8560	4620	6590	6750.23	0.14	0	-48080	7703	7146	6843	6286	5983	6995	6135	25	1970	100	4610	10	1	22246949	1451	-24.98	5.90	12	10.93	-261.00	1105.00	18580	20240111	-64.91	6120	20240104	6.54	18580	-64.91	20240111	6120	6.54	20240104	18580	-64.91	20240111	6120	6.54	20240104	0.86	N	452190	100	24 억		31962	N	N	0	N	00	N
132	20240405	141109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6730	140	2	2.12	13863795480	2043739	106.54	6550	7200	6240	8560	4620	6590	6783.55	0.14	0	-70552	7703	7146	6843	6286	5983	6995	6135	25	1970	100	4610	10	1	22246949	1497	-25.79	6.09	12	9.19	-261.00	1105.00	18580	20240111	-63.78	6120	20240104	9.97	18580	-63.78	20240111	6120	9.97	20240104	18580	-63.78	20240111	6120	9.97	20240104	0.86	N	452190	100	24 억		31962	N	N	0	N	00	N
133	20240405	131106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6310	-280	5	-4.25	2940117330	461799	24.07	6550	6570	6240	8560	4620	6590	6366.66	0.14	0	-5861	7703	7146	6843	6286	5983	6995	6135	25	1970	100	4610	10	1	22246949	1404	-24.18	5.71	12	2.08	-261.00	1105.00	18580	20240111	-66.04	6120	20240104	3.10	18580	-66.04	20240111	6120	3.10	20240104	18580	-66.04	20240111	6120	3.10	20240104	0.86	N	452190	100	24 억		31962	N	N	0	N	00	N
134	20240405	121109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6260	-330	5	-5.01	2730157110	428395	22.33	6550	6570	6240	8560	4620	6590	6372.99	0.14	0	-13333	7703	7146	6843	6286	5983	6995	6135	25	1970	100	4610	10	1	22246949	1393	-23.98	5.67	12	1.93	-261.00	1105.00	18580	20240111	-66.31	6120	20240104	2.29	18580	-66.31	20240111	6120	2.29	20240104	18580	-66.31	20240111	6120	2.29	20240104	0.86	N	452190	100	24 억		31962	N	N	0	N	00	N
135	20240405	111120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6280	-310	5	-4.70	2489309730	389948	20.33	6550	6570	6240	8560	4620	6590	6383.70	0.14	0	-13162	7703	7146	6843	6286	5983	6995	6135	25	1970	100	4610	10	1	22246949	1397	-24.06	5.68	12	1.75	-261.00	1105.00	18580	20240111	-66.20	6120	20240104	2.61	18580	-66.20	20240111	6120	2.61	20240104	18580	-66.20	20240111	6120	2.61	20240104	0.86	N	452190	100	24 억		31962	N	N	0	N	00	N
136	20240405	100939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6330	-260	5	-3.95	1775860590	276239	14.40	6550	6570	6310	8560	4620	6590	6428.71	0.14	0	-12535	7703	7146	6843	6286	5983	6995	6135	25	1970	100	4610	10	1	22246949	1408	-24.25	5.73	12	1.24	-261.00	1105.00	18580	20240111	-65.93	6120	20240104	3.43	18580	-65.93	20240111	6120	3.43	20240104	18580	-65.93	20240111	6120	3.43	20240104	0.86	N	452190	100	24 억		31962	N	N	0	N	00	N
137	20240405	091058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6400	-190	5	-2.88	559918370	86812	4.53	6550	6570	6360	8560	4620	6590	6449.78	0.14	0	13111	7703	7146	6843	6286	5983	6995	6135	25	1970	100	4610	10	1	22246949	1424	-24.52	5.79	12	0.39	-261.00	1105.00	18580	20240111	-65.55	6120	20240104	4.58	18580	-65.55	20240111	6120	4.58	20240104	18580	-65.55	20240111	6120	4.58	20240104	0.86	N	452190	100	24 억		31962	N	N	0	N	00	N
138	20240404	161053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6590	-730	5	-9.97	12667158120	1889301	694.76	7320	7400	6540	9510	5130	7320	6704.89	0.20	0	-69435	7766	7542	7396	7172	7026	7470	7100	25	2190	100	5120	10	1	22246949	1466	-25.25	5.96	12	8.49	-261.00	1105.00	18580	20240111	-64.53	6120	20240104	7.68	18580	-64.53	20240111	6120	7.68	20240104	18580	-64.53	20240111	6120	7.68	20240104	0.87	N	452190	100	24 억		43621	N	N	0	N	00	N
139	20240404	151052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6560	-760	5	-10.38	12268032580	1828647	672.46	7320	7400	6540	9510	5130	7320	6708.80	0.20	0	-72925	7766	7542	7396	7172	7026	7470	7100	25	2190	100	5120	10	1	22246949	1459	-25.13	5.94	12	8.22	-261.00	1105.00	18580	20240111	-64.69	6120	20240104	7.19	18580	-64.69	20240111	6120	7.19	20240104	18580	-64.69	20240111	6120	7.19	20240104	0.87	N	452190	100	24 억		43621	N	N	0	N	00	N
140	20240404	141102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6560	-760	5	-10.38	10745409200	1598538	587.84	7320	7400	6540	9510	5130	7320	6722.02	0.20	0	-53113	7766	7542	7396	7172	7026	7470	7100	25	2190	100	5120	10	1	22246949	1459	-25.13	5.94	12	7.19	-261.00	1105.00	18580	20240111	-64.69	6120	20240104	7.19	18580	-64.69	20240111	6120	7.19	20240104	18580	-64.69	20240111	6120	7.19	20240104	0.87	N	452190	100	24 억		43621	N	N	0	N	00	N
141	20240404	131047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6610	-710	5	-9.70	9769632270	1450118	533.26	7320	7400	6540	9510	5130	7320	6737.13	0.20	0	-30960	7766	7542	7396	7172	7026	7470	7100	25	2190	100	5120	10	1	22246949	1471	-25.33	5.98	12	6.52	-261.00	1105.00	18580	20240111	-64.42	6120	20240104	8.01	18580	-64.42	20240111	6120	8.01	20240104	18580	-64.42	20240111	6120	8.01	20240104	0.87	N	452190	100	24 억		43621	N	N	0	N	00	N
142	20240404	121053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6610	-710	5	-9.70	8905693320	1319690	485.30	7320	7400	6540	9510	5130	7320	6748.32	0.20	0	-13810	7766	7542	7396	7172	7026	7470	7100	25	2190	100	5120	10	1	22246949	1471	-25.33	5.98	12	5.93	-261.00	1105.00	18580	20240111	-64.42	6120	20240104	8.01	18580	-64.42	20240111	6120	8.01	20240104	18580	-64.42	20240111	6120	8.01	20240104	0.87	N	452190	100	24 억		43621	N	N	0	N	00	N
143	20240404	111055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6680	-640	5	-8.74	7996782980	1182785	434.95	7320	7400	6540	9510	5130	7320	6760.98	0.20	0	934	7766	7542	7396	7172	7026	7470	7100	25	2190	100	5120	10	1	22246949	1486	-25.59	6.05	12	5.32	-261.00	1105.00	18580	20240111	-64.05	6120	20240104	9.15	18580	-64.05	20240111	6120	9.15	20240104	18580	-64.05	20240111	6120	9.15	20240104	0.87	N	452190	100	24 억		43621	N	N	0	N	00	N
144	20240404	101052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6690	-630	5	-8.61	6698707010	989774	363.98	7320	7400	6540	9510	5130	7320	6767.92	0.20	0	25880	7766	7542	7396	7172	7026	7470	7100	25	2190	100	5120	10	1	22246949	1488	-25.63	6.05	12	4.45	-261.00	1105.00	18580	20240111	-63.99	6120	20240104	9.31	18580	-63.99	20240111	6120	9.31	20240104	18580	-63.99	20240111	6120	9.31	20240104	0.87	N	452190	100	24 억		43621	N	N	0	N	00	N
145	20240404	091054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6910	-410	5	-5.60	1618847320	229517	84.40	7320	7400	6900	9510	5130	7320	7053.28	0.20	0	19009	7766	7542	7396	7172	7026	7470	7100	25	2190	100	5120	10	1	22246949	1537	-26.48	6.25	12	1.03	-261.00	1105.00	18580	20240111	-62.81	6120	20240104	12.91	18580	-62.81	20240111	6120	12.91	20240104	18580	-62.81	20240111	6120	12.91	20240104	0.87	N	452190	100	24 억		43621	N	N	0	N	00	N
146	20240403	161051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7320	-320	5	-4.19	1884794430	256817	102.24	7600	7620	7250	9930	5350	7640	7339.08	0.20	0	174	7940	7790	7700	7550	7460	7745	7505	25	2290	100	5340	10	1	22246949	1628	-28.05	6.62	12	1.15	-261.00	1105.00	18580	20240111	-60.60	6120	20240104	19.61	18580	-60.60	20240111	6120	19.61	20240104	18580	-60.60	20240111	6120	19.61	20240104	0.83	N	452190	100	24 억		43404	N	N	0	N	00	N
147	20240403	151053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7310	-330	5	-4.32	1825404670	248703	99.01	7600	7620	7250	9930	5350	7640	7339.67	0.20	0	940	7940	7790	7700	7550	7460	7745	7505	25	2290	100	5340	10	1	22246949	1626	-28.01	6.62	12	1.12	-261.00	1105.00	18580	20240111	-60.66	6120	20240104	19.44	18580	-60.66	20240111	6120	19.44	20240104	18580	-60.66	20240111	6120	19.44	20240104	0.83	N	452190	100	24 억		43404	N	N	0	N	00	N
148	20240403	141040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7370	-270	5	-3.53	1624947280	221348	88.12	7600	7620	7250	9930	5350	7640	7341.11	0.20	0	1754	7940	7790	7700	7550	7460	7745	7505	25	2290	100	5340	10	1	22246949	1640	-28.24	6.67	12	0.99	-261.00	1105.00	18580	20240111	-60.33	6120	20240104	20.42	18580	-60.33	20240111	6120	20.42	20240104	18580	-60.33	20240111	6120	20.42	20240104	0.83	N	452190	100	24 억		43404	N	N	0	N	00	N
149	20240403	131047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7310	-330	5	-4.32	1467379100	199871	79.57	7600	7620	7250	9930	5350	7640	7341.59	0.20	0	-4013	7940	7790	7700	7550	7460	7745	7505	25	2290	100	5340	10	1	22246949	1626	-28.01	6.62	12	0.90	-261.00	1105.00	18580	20240111	-60.66	6120	20240104	19.44	18580	-60.66	20240111	6120	19.44	20240104	18580	-60.66	20240111	6120	19.44	20240104	0.83	N	452190	100	24 억		43404	N	N	0	N	00	N
150	20240403	121041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7280	-360	5	-4.71	1298401540	176639	70.32	7600	7620	7250	9930	5350	7640	7350.55	0.20	0	-3951	7940	7790	7700	7550	7460	7745	7505	25	2290	100	5340	10	1	22246949	1620	-27.89	6.59	12	0.79	-261.00	1105.00	18580	20240111	-60.82	6120	20240104	18.95	18580	-60.82	20240111	6120	18.95	20240104	18580	-60.82	20240111	6120	18.95	20240104	0.83	N	452190	100	24 억		43404	N	N	0	N	00	N
151	20240403	111047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7300	-340	5	-4.45	1165413330	158402	63.06	7600	7620	7250	9930	5350	7640	7357.27	0.20	0	1138	7940	7790	7700	7550	7460	7745	7505	25	2290	100	5340	10	1	22246949	1624	-27.97	6.61	12	0.71	-261.00	1105.00	18580	20240111	-60.71	6120	20240104	19.28	18580	-60.71	20240111	6120	19.28	20240104	18580	-60.71	20240111	6120	19.28	20240104	0.83	N	452190	100	24 억		43404	N	N	0	N	00	N
152	20240403	101046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7310	-330	5	-4.32	942155160	127855	50.90	7600	7620	7250	9930	5350	7640	7368.88	0.20	0	5547	7940	7790	7700	7550	7460	7745	7505	25	2290	100	5340	10	1	22246949	1626	-28.01	6.62	12	0.57	-261.00	1105.00	18580	20240111	-60.66	6120	20240104	19.44	18580	-60.66	20240111	6120	19.44	20240104	18580	-60.66	20240111	6120	19.44	20240104	0.83	N	452190	100	24 억		43404	N	N	0	N	00	N
153	20240403	091048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7370	-270	5	-3.53	371693380	49904	19.87	7600	7620	7250	9930	5350	7640	7448.07	0.20	0	-629	7940	7790	7700	7550	7460	7745	7505	25	2290	100	5340	10	1	22246949	1640	-28.24	6.67	12	0.22	-261.00	1105.00	18580	20240111	-60.33	6120	20240104	20.42	18580	-60.33	20240111	6120	20.42	20240104	18580	-60.33	20240111	6120	20.42	20240104	0.83	N	452190	100	24 억		43404	N	N	0	N	00	N
154	20240402	161034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7640	-220	5	-2.80	1883006920	243628	114.92	7830	7850	7610	10210	5510	7860	7728.91	0.28	0	-19517	8020	7940	7870	7790	7720	7980	7830	25	2350	100	5500	10	1	22246949	1700	-29.27	6.91	12	1.10	-261.00	1105.00	18580	20240111	-58.88	6120	20240104	24.84	18580	-58.88	20240111	6120	24.84	20240104	18580	-58.88	20240111	6120	24.84	20240104	0.90	N	452190	100	24 억		62459	N	N	0	N	00	N
155	20240402	151041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7630	-230	5	-2.93	1839690660	237956	112.24	7830	7850	7610	10210	5510	7860	7731.08	0.28	0	-19830	8020	7940	7870	7790	7720	7980	7830	25	2350	100	5500	10	1	22246949	1697	-29.23	6.90	12	1.07	-261.00	1105.00	18580	20240111	-58.93	6120	20240104	24.67	18580	-58.93	20240111	6120	24.67	20240104	18580	-58.93	20240111	6120	24.67	20240104	0.90	N	452190	100	24 억		62459	N	N	0	N	00	N
156	20240402	141043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7690	-170	5	-2.16	1477913720	190573	89.89	7830	7850	7680	10210	5510	7860	7754.96	0.28	0	-24212	8020	7940	7870	7790	7720	7980	7830	25	2350	100	5500	10	1	22246949	1711	-29.46	6.96	12	0.86	-261.00	1105.00	18580	20240111	-58.61	6120	20240104	25.65	18580	-58.61	20240111	6120	25.65	20240104	18580	-58.61	20240111	6120	25.65	20240104	0.90	N	452190	100	24 억		62459	N	N	0	N	00	N
157	20240402	131027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7740	-120	5	-1.53	1159420250	149299	70.43	7830	7850	7700	10210	5510	7860	7765.60	0.28	0	-5879	8020	7940	7870	7790	7720	7980	7830	25	2350	100	5500	10	1	22246949	1722	-29.66	7.00	12	0.67	-261.00	1105.00	18580	20240111	-58.34	6120	20240104	26.47	18580	-58.34	20240111	6120	26.47	20240104	18580	-58.34	20240111	6120	26.47	20240104	0.90	N	452190	100	24 억		62459	N	N	0	N	00	N
158	20240402	121027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7770	-90	5	-1.15	1019097950	131201	61.89	7830	7850	7700	10210	5510	7860	7767.27	0.28	0	-1833	8020	7940	7870	7790	7720	7980	7830	25	2350	100	5500	10	1	22246949	1729	-29.77	7.03	12	0.59	-261.00	1105.00	18580	20240111	-58.18	6120	20240104	26.96	18580	-58.18	20240111	6120	26.96	20240104	18580	-58.18	20240111	6120	26.96	20240104	0.90	N	452190	100	24 억		62459	N	N	0	N	00	N
159	20240402	111028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7800	-60	5	-0.76	947713650	122020	57.56	7830	7850	7700	10210	5510	7860	7766.67	0.28	0	-1368	8020	7940	7870	7790	7720	7980	7830	25	2350	100	5500	10	1	22246949	1735	-29.89	7.06	12	0.55	-261.00	1105.00	18580	20240111	-58.02	6120	20240104	27.45	18580	-58.02	20240111	6120	27.45	20240104	18580	-58.02	20240111	6120	27.45	20240104	0.90	N	452190	100	24 억		62459	N	N	0	N	00	N
160	20240402	101032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7790	-70	5	-0.89	767669470	98895	46.65	7830	7850	7700	10210	5510	7860	7762.21	0.28	0	-3066	8020	7940	7870	7790	7720	7980	7830	25	2350	100	5500	10	1	22246949	1733	-29.85	7.05	12	0.44	-261.00	1105.00	18580	20240111	-58.07	6120	20240104	27.29	18580	-58.07	20240111	6120	27.29	20240104	18580	-58.07	20240111	6120	27.29	20240104	0.90	N	452190	100	24 억		62459	N	N	0	N	00	N
161	20240402	091028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7750	-110	5	-1.40	186938940	23953	11.30	7830	7850	7730	10210	5510	7860	7803.80	0.28	0	-5607	8020	7940	7870	7790	7720	7980	7830	25	2350	100	5500	10	1	22246949	1724	-29.69	7.01	12	0.11	-261.00	1105.00	18580	20240111	-58.29	6120	20240104	26.63	18580	-58.29	20240111	6120	26.63	20240104	18580	-58.29	20240111	6120	26.63	20240104	0.90	N	452190	100	24 억		62459	N	N	0	N	00	N
162	20240401	161027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7860	10	2	0.13	1630872720	206949	41.73	7820	7950	7800	10200	5500	7850	7880.85	0.20	0	18956	8350	8100	7970	7720	7590	8035	7655	25	2350	100	5490	10	1	22246949	1749	-30.11	7.11	12	0.93	-261.00	1105.00	18580	20240111	-57.70	6120	20240104	28.43	18580	-57.70	20240111	6120	28.43	20240104	18580	-57.70	20240111	6120	28.43	20240104	0.73	N	452190	100	24 억		43500	N	N	0	N	00	N
163	20240401	151032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7860	10	2	0.13	1556538890	197491	39.82	7820	7950	7800	10200	5500	7850	7881.64	0.20	0	19043	8350	8100	7970	7720	7590	8035	7655	25	2350	100	5490	10	1	22246949	1749	-30.11	7.11	12	0.89	-261.00	1105.00	18580	20240111	-57.70	6120	20240104	28.43	18580	-57.70	20240111	6120	28.43	20240104	18580	-57.70	20240111	6120	28.43	20240104	0.73	N	452190	100	24 억		43500	N	N	0	N	00	N
164	20240401	141024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7910	60	2	0.76	1341503010	170154	34.31	7820	7950	7800	10200	5500	7850	7884.14	0.20	0	18963	8350	8100	7970	7720	7590	8035	7655	25	2350	100	5490	10	1	22246949	1760	-30.31	7.16	12	0.76	-261.00	1105.00	18580	20240111	-57.43	6120	20240104	29.25	18580	-57.43	20240111	6120	29.25	20240104	18580	-57.43	20240111	6120	29.25	20240104	0.73	N	452190	100	24 억		43500	N	N	0	N	00	N
165	20240401	131021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7890	40	2	0.51	1195179680	151605	30.57	7820	7950	7800	10200	5500	7850	7883.61	0.20	0	16936	8350	8100	7970	7720	7590	8035	7655	25	2350	100	5490	10	1	22246949	1755	-30.23	7.14	12	0.68	-261.00	1105.00	18580	20240111	-57.53	6120	20240104	28.92	18580	-57.53	20240111	6120	28.92	20240104	18580	-57.53	20240111	6120	28.92	20240104	0.73	N	452190	100	24 억		43500	N	N	0	N	00	N
166	20240401	121027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7900	50	2	0.64	1090658460	138372	27.90	7820	7950	7800	10200	5500	7850	7882.18	0.20	0	13565	8350	8100	7970	7720	7590	8035	7655	25	2350	100	5490	10	1	22246949	1758	-30.27	7.15	12	0.62	-261.00	1105.00	18580	20240111	-57.48	6120	20240104	29.08	18580	-57.48	20240111	6120	29.08	20240104	18580	-57.48	20240111	6120	29.08	20240104	0.73	N	452190	100	24 억		43500	N	N	0	N	00	N
167	20240401	111026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7900	50	2	0.64	1019608220	129373	26.09	7820	7950	7800	10200	5500	7850	7881.26	0.20	0	15939	8350	8100	7970	7720	7590	8035	7655	25	2350	100	5490	10	1	22246949	1758	-30.27	7.15	12	0.58	-261.00	1105.00	18580	20240111	-57.48	6120	20240104	29.08	18580	-57.48	20240111	6120	29.08	20240104	18580	-57.48	20240111	6120	29.08	20240104	0.73	N	452190	100	24 억		43500	N	N	0	N	00	N
168	20240401	101023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7870	20	2	0.25	830490800	105375	21.25	7820	7950	7800	10200	5500	7850	7881.42	0.20	0	11799	8350	8100	7970	7720	7590	8035	7655	25	2350	100	5490	10	1	22246949	1751	-30.15	7.12	12	0.47	-261.00	1105.00	18580	20240111	-57.64	6120	20240104	28.59	18580	-57.64	20240111	6120	28.59	20240104	18580	-57.64	20240111	6120	28.59	20240104	0.73	N	452190	100	24 억		43500	N	N	0	N	00	N
169	20240401	091022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7880	30	2	0.38	177513070	22616	4.56	7820	7910	7800	10200	5500	7850	7848.98	0.20	0	-1377	8350	8100	7970	7720	7590	8035	7655	25	2350	100	5490	10	1	22246949	1753	-30.19	7.13	12	0.10	-261.00	1105.00	18580	20240111	-57.59	6120	20240104	28.76	18580	-57.59	20240111	6120	28.76	20240104	18580	-57.59	20240111	6120	28.76	20240104	0.73	N	452190	100	24 억		43500	N	N	0	N	00	N