KissMeData/071670/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	160640	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10110	-40	5	-0.39	1489018300	143766	330.42	10460	10550	10110	13190	7110	10150	10358.21	0.82	0	-31724	10390	10270	10090	9970	9790	10330	10030	50	3040	500	7300	10	1	10000000	1011	63.58	1.18	12	1.44	159.00	8574.00	14310	20230519	-29.35	9500	20231031	6.42	11990	-15.68	20240110	9900	2.12	20240415	14310	-29.35	20230519	9500	6.42	20231031	3.70	N	071670	500	50 억		81668	N	N	0	N	00	N
3	20240430	150651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10130	-20	5	-0.20	1435220070	138448	318.20	10460	10550	10130	13190	7110	10150	10366.49	0.82	0	-31245	10390	10270	10090	9970	9790	10330	10030	50	3040	500	7300	10	1	10000000	1013	63.71	1.18	12	1.38	159.00	8574.00	14310	20230519	-29.21	9500	20231031	6.63	11990	-15.51	20240110	9900	2.32	20240415	14310	-29.21	20230519	9500	6.63	20231031	3.70	N	071670	500	50 억		81668	N	N	0	N	00	N
4	20240430	140651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10170	20	2	0.20	1381345550	133144	306.01	10460	10550	10150	13190	7110	10150	10374.82	0.82	0	-30322	10390	10270	10090	9970	9790	10330	10030	50	3040	500	7300	10	1	10000000	1017	63.96	1.19	12	1.33	159.00	8574.00	14310	20230519	-28.93	9500	20231031	7.05	11990	-15.18	20240110	9900	2.73	20240415	14310	-28.93	20230519	9500	7.05	20231031	3.70	N	071670	500	50 억		81668	N	N	0	N	00	N
5	20240430	130650	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10220	70	2	0.69	1259453670	121171	278.49	10460	10550	10210	13190	7110	10150	10394.02	0.82	0	-28785	10390	10270	10090	9970	9790	10330	10030	50	3040	500	7300	10	1	10000000	1022	64.28	1.19	12	1.21	159.00	8574.00	14310	20230519	-28.58	9500	20231031	7.58	11990	-14.76	20240110	9900	3.23	20240415	14310	-28.58	20230519	9500	7.58	20231031	3.70	N	071670	500	50 억		81668	N	N	0	N	00	N
6	20240430	120650	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10240	90	2	0.89	1207163210	116054	266.73	10460	10550	10220	13190	7110	10150	10401.74	0.82	0	-27074	10390	10270	10090	9970	9790	10330	10030	50	3040	500	7300	10	1	10000000	1024	64.40	1.19	12	1.16	159.00	8574.00	14310	20230519	-28.44	9500	20231031	7.79	11990	-14.60	20240110	9900	3.43	20240415	14310	-28.44	20230519	9500	7.79	20231031	3.70	N	071670	500	50 억		81668	N	N	0	N	00	N
7	20240430	110648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10230	80	2	0.79	1155560410	111023	255.17	10460	10550	10220	13190	7110	10150	10408.30	0.82	0	-24818	10390	10270	10090	9970	9790	10330	10030	50	3040	500	7300	10	1	10000000	1023	64.34	1.19	12	1.11	159.00	8574.00	14310	20230519	-28.51	9500	20231031	7.68	11990	-14.68	20240110	9900	3.33	20240415	14310	-28.51	20230519	9500	7.68	20231031	3.70	N	071670	500	50 억		81668	N	N	0	N	00	N
8	20240430	100648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10220	70	2	0.69	1060828550	101775	233.91	10460	10550	10220	13190	7110	10150	10423.27	0.82	0	-22613	10390	10270	10090	9970	9790	10330	10030	50	3040	500	7300	10	1	10000000	1022	64.28	1.19	12	1.02	159.00	8574.00	14310	20230519	-28.58	9500	20231031	7.58	11990	-14.76	20240110	9900	3.23	20240415	14310	-28.58	20230519	9500	7.58	20231031	3.70	N	071670	500	50 억		81668	N	N	0	N	00	N
9	20240430	090658	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10450	300	2	2.96	643564950	61468	141.27	10460	10550	10310	13190	7110	10150	10469.92	0.82	0	-16250	10390	10270	10090	9970	9790	10330	10030	50	3040	500	7300	10	1	10000000	1045	65.72	1.22	12	0.61	159.00	8574.00	14310	20230519	-26.97	9500	20231031	10.00	11990	-12.84	20240110	9900	5.56	20240415	14310	-26.97	20230519	9500	10.00	20231031	3.70	N	071670	500	50 억		81668	N	N	0	N	00	N
10	20240429	160638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10150	210	2	2.11	412194750	40838	100.64	10000	10210	9910	12920	6960	9940	10093.41	0.75	0	4912	10140	10040	9980	9880	9820	10010	9850	50	2980	500	7150	10	1	10000000	1015	63.84	1.18	12	0.41	159.00	8574.00	14310	20230519	-29.07	9500	20231031	6.84	11990	-15.35	20240110	9900	2.53	20240415	14310	-29.07	20230519	9500	6.84	20231031	3.68	N	071670	500	50 억		74949	N	N	0	N	00	N
11	20240429	150648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10110	170	2	1.71	400479570	39683	97.79	10000	10210	9910	12920	6960	9940	10091.97	0.75	0	4542	10140	10040	9980	9880	9820	10010	9850	50	2980	500	7150	10	1	10000000	1011	63.58	1.18	12	0.40	159.00	8574.00	14310	20230519	-29.35	9500	20231031	6.42	11990	-15.68	20240110	9900	2.12	20240415	14310	-29.35	20230519	9500	6.42	20231031	3.68	N	071670	500	50 억		74949	N	N	0	N	00	N
12	20240429	140625	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10160	220	2	2.21	360714860	35767	88.14	10000	10210	9910	12920	6960	9940	10085.13	0.75	0	4653	10140	10040	9980	9880	9820	10010	9850	50	2980	500	7150	10	1	10000000	1016	63.90	1.18	12	0.36	159.00	8574.00	14310	20230519	-29.00	9500	20231031	6.95	11990	-15.26	20240110	9900	2.63	20240415	14310	-29.00	20230519	9500	6.95	20231031	3.68	N	071670	500	50 억		74949	N	N	0	N	00	N
13	20240429	130648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10120	180	2	1.81	350336700	34744	85.62	10000	10210	9910	12920	6960	9940	10083.37	0.75	0	4425	10140	10040	9980	9880	9820	10010	9850	50	2980	500	7150	10	1	10000000	1012	63.65	1.18	12	0.35	159.00	8574.00	14310	20230519	-29.28	9500	20231031	6.53	11990	-15.60	20240110	9900	2.22	20240415	14310	-29.28	20230519	9500	6.53	20231031	3.68	N	071670	500	50 억		74949	N	N	0	N	00	N
14	20240429	120648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10160	220	2	2.21	290755980	28887	71.19	10000	10170	9910	12920	6960	9940	10065.29	0.75	0	3916	10140	10040	9980	9880	9820	10010	9850	50	2980	500	7150	10	1	10000000	1016	63.90	1.18	12	0.29	159.00	8574.00	14310	20230519	-29.00	9500	20231031	6.95	11990	-15.26	20240110	9900	2.63	20240415	14310	-29.00	20230519	9500	6.95	20231031	3.68	N	071670	500	50 억		74949	N	N	0	N	00	N
15	20240429	110628	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10050	110	2	1.11	170044720	16957	41.79	10000	10070	9910	12920	6960	9940	10028.00	0.75	0	2787	10140	10040	9980	9880	9820	10010	9850	50	2980	500	7150	10	1	10000000	1005	63.21	1.17	12	0.17	159.00	8574.00	14310	20230519	-29.77	9500	20231031	5.79	11990	-16.18	20240110	9900	1.52	20240415	14310	-29.77	20230519	9500	5.79	20231031	3.68	N	071670	500	50 억		74949	N	N	0	N	00	N
16	20240429	100648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10070	130	2	1.31	98109500	9804	24.16	10000	10070	9910	12920	6960	9940	10007.09	0.75	0	1745	10140	10040	9980	9880	9820	10010	9850	50	2980	500	7150	10	1	10000000	1007	63.33	1.17	12	0.10	159.00	8574.00	14310	20230519	-29.63	9500	20231031	6.00	11990	-16.01	20240110	9900	1.72	20240415	14310	-29.63	20230519	9500	6.00	20231031	3.68	N	071670	500	50 억		74949	N	N	0	N	00	N
17	20240429	090648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9950	10	2	0.10	24354840	2446	6.03	10000	10050	9910	12920	6960	9940	9957.01	0.75	0	57	10140	10040	9980	9880	9820	10010	9850	50	2980	500	7150	10	1	10000000	995	62.58	1.16	12	0.02	159.00	8574.00	14310	20230519	-30.47	9500	20231031	4.74	11990	-17.01	20240110	9900	0.51	20240415	14310	-30.47	20230519	9500	4.74	20231031	3.68	N	071670	500	50 억		74949	N	N	0	N	00	N
18	20240426	160645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9940	-50	5	-0.50	403148920	40462	139.70	10080	10080	9920	12980	7000	9990	9963.70	0.84	0	-8996	10196	10092	10036	9932	9876	10065	9905	50	2990	500	7190	10	1	10000000	994	62.52	1.16	12	0.40	159.00	8574.00	14310	20230519	-30.54	9500	20231031	4.63	11990	-17.10	20240110	9900	0.40	20240415	14310	-30.54	20230519	9500	4.63	20231031	3.72	N	071670	500	50 억		83945	N	N	0	N	00	N
19	20240426	150646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9950	-40	5	-0.40	351466350	35266	121.76	10080	10080	9920	12980	7000	9990	9966.15	0.84	0	-8100	10196	10092	10036	9932	9876	10065	9905	50	2990	500	7190	10	1	10000000	995	62.58	1.16	12	0.35	159.00	8574.00	14310	20230519	-30.47	9500	20231031	4.74	11990	-17.01	20240110	9900	0.51	20240415	14310	-30.47	20230519	9500	4.74	20231031	3.72	N	071670	500	50 억		83945	N	N	0	N	00	N
20	20240426	140643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9970	-20	5	-0.20	305220800	30624	105.73	10080	10080	9920	12980	7000	9990	9966.72	0.84	0	-7207	10196	10092	10036	9932	9876	10065	9905	50	2990	500	7190	10	1	10000000	997	62.70	1.16	12	0.31	159.00	8574.00	14310	20230519	-30.33	9500	20231031	4.95	11990	-16.85	20240110	9900	0.71	20240415	14310	-30.33	20230519	9500	4.95	20231031	3.72	N	071670	500	50 억		83945	N	N	0	N	00	N
21	20240426	130644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10000	10	2	0.10	274105450	27503	94.96	10080	10080	9920	12980	7000	9990	9966.38	0.84	0	-6554	10196	10092	10036	9932	9876	10065	9905	50	2990	500	7190	10	1	10000000	1000	62.89	1.17	12	0.28	159.00	8574.00	14310	20230519	-30.12	9500	20231031	5.26	11990	-16.60	20240110	9900	1.01	20240415	14310	-30.12	20230519	9500	5.26	20231031	3.72	N	071670	500	50 억		83945	N	N	0	N	00	N
22	20240426	120643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9930	-60	5	-0.60	247211280	24802	85.63	10080	10080	9920	12980	7000	9990	9967.39	0.84	0	-5127	10196	10092	10036	9932	9876	10065	9905	50	2990	500	7190	10	1	10000000	993	62.45	1.16	12	0.25	159.00	8574.00	14310	20230519	-30.61	9500	20231031	4.53	11990	-17.18	20240110	9900	0.30	20240415	14310	-30.61	20230519	9500	4.53	20231031	3.72	N	071670	500	50 억		83945	N	N	0	N	00	N
23	20240426	110643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9980	-10	5	-0.10	123266690	12333	42.58	10080	10080	9950	12980	7000	9990	9994.87	0.84	0	-2309	10196	10092	10036	9932	9876	10065	9905	50	2990	500	7190	10	1	10000000	998	62.77	1.16	12	0.12	159.00	8574.00	14310	20230519	-30.26	9500	20231031	5.05	11990	-16.76	20240110	9900	0.81	20240415	14310	-30.26	20230519	9500	5.05	20231031	3.72	N	071670	500	50 억		83945	N	N	0	N	00	N
24	20240426	100642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10030	40	2	0.40	68140360	6809	23.51	10080	10080	9980	12980	7000	9990	10007.40	0.84	0	-675	10196	10092	10036	9932	9876	10065	9905	50	2990	500	7190	10	1	10000000	1003	63.08	1.17	12	0.07	159.00	8574.00	14310	20230519	-29.91	9500	20231031	5.58	11990	-16.35	20240110	9900	1.31	20240415	14310	-29.91	20230519	9500	5.58	20231031	3.72	N	071670	500	50 억		83945	N	N	0	N	00	N
25	20240426	090646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10040	50	2	0.50	10220070	1018	3.51	10080	10080	10020	12980	7000	9990	10039.36	0.84	0	-131	10196	10092	10036	9932	9876	10065	9905	50	2990	500	7190	10	1	10000000	1004	63.14	1.17	12	0.01	159.00	8574.00	14310	20230519	-29.84	9500	20231031	5.68	11990	-16.26	20240110	9900	1.41	20240415	14310	-29.84	20230519	9500	5.68	20231031	3.72	N	071670	500	50 억		83945	N	N	0	N	00	N
26	20240425	160639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9990	-120	5	-1.19	289182470	28870	62.31	10100	10140	9980	13140	7080	10110	10016.69	0.95	0	-11120	10416	10262	10166	10012	9916	10340	10090	50	3030	500	7270	10	1	10000000	999	62.83	1.17	12	0.29	159.00	8574.00	14310	20230519	-30.19	9500	20231031	5.16	11990	-16.68	20240110	9900	0.91	20240415	14310	-30.19	20230519	9500	5.16	20231031	3.65	N	071670	500	50 억		95057	N	N	0	N	00	N
27	20240425	150644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10000	-110	5	-1.09	262433150	26194	56.54	10100	10140	9980	13140	7080	10110	10018.79	0.95	0	-9554	10416	10262	10166	10012	9916	10340	10090	50	3030	500	7270	10	1	10000000	1000	62.89	1.17	12	0.26	159.00	8574.00	14310	20230519	-30.12	9500	20231031	5.26	11990	-16.60	20240110	9900	1.01	20240415	14310	-30.12	20230519	9500	5.26	20231031	3.65	N	071670	500	50 억		95057	N	N	0	N	00	N
28	20240425	140640	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10010	-100	5	-0.99	219829800	21934	47.34	10100	10140	9980	13140	7080	10110	10022.29	0.95	0	-8824	10416	10262	10166	10012	9916	10340	10090	50	3030	500	7270	10	1	10000000	1001	62.96	1.17	12	0.22	159.00	8574.00	14310	20230519	-30.05	9500	20231031	5.37	11990	-16.51	20240110	9900	1.11	20240415	14310	-30.05	20230519	9500	5.37	20231031	3.65	N	071670	500	50 억		95057	N	N	0	N	00	N
29	20240425	130643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10030	-80	5	-0.79	200980350	20053	43.28	10100	10140	9980	13140	7080	10110	10022.41	0.95	0	-7964	10416	10262	10166	10012	9916	10340	10090	50	3030	500	7270	10	1	10000000	1003	63.08	1.17	12	0.20	159.00	8574.00	14310	20230519	-29.91	9500	20231031	5.58	11990	-16.35	20240110	9900	1.31	20240415	14310	-29.91	20230519	9500	5.58	20231031	3.65	N	071670	500	50 억		95057	N	N	0	N	00	N
30	20240425	120639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9990	-120	5	-1.19	178009590	17759	38.33	10100	10140	9980	13140	7080	10110	10023.58	0.95	0	-6590	10416	10262	10166	10012	9916	10340	10090	50	3030	500	7270	10	1	10000000	999	62.83	1.17	12	0.18	159.00	8574.00	14310	20230519	-30.19	9500	20231031	5.16	11990	-16.68	20240110	9900	0.91	20240415	14310	-30.19	20230519	9500	5.16	20231031	3.65	N	071670	500	50 억		95057	N	N	0	N	00	N
31	20240425	110641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10020	-90	5	-0.89	76921620	7649	16.51	10100	10140	10020	13140	7080	10110	10056.36	0.95	0	584	10416	10262	10166	10012	9916	10340	10090	50	3030	500	7270	10	1	10000000	1002	63.02	1.17	12	0.08	159.00	8574.00	14310	20230519	-29.98	9500	20231031	5.47	11990	-16.43	20240110	9900	1.21	20240415	14310	-29.98	20230519	9500	5.47	20231031	3.65	N	071670	500	50 억		95057	N	N	0	N	00	N
32	20240425	100641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10110	0	3	0.00	36402200	3614	7.80	10100	10140	10030	13140	7080	10110	10072.45	0.95	0	874	10416	10262	10166	10012	9916	10340	10090	50	3030	500	7270	10	1	10000000	1011	63.58	1.18	12	0.04	159.00	8574.00	14310	20230519	-29.35	9500	20231031	6.42	11990	-15.68	20240110	9900	2.12	20240415	14310	-29.35	20230519	9500	6.42	20231031	3.65	N	071670	500	50 억		95057	N	N	0	N	00	N
33	20240425	090643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10040	-70	5	-0.69	4021480	399	0.86	10100	10100	10040	13140	7080	10110	10078.10	0.95	0	7	10416	10262	10166	10012	9916	10340	10090	50	3030	500	7270	10	1	10000000	1004	63.14	1.17	12	0.00	159.00	8574.00	14310	20230519	-29.84	9500	20231031	5.68	11990	-16.26	20240110	9900	1.41	20240415	14310	-29.84	20230519	9500	5.68	20231031	3.65	N	071670	500	50 억		95057	N	N	0	N	00	N
34	20240424	160631	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10110	110	2	1.10	468519290	45992	139.82	10070	10320	10070	13000	7000	10000	10186.98	0.88	0	7105	10206	10102	10046	9942	9886	10075	9915	50	3000	500	7200	10	1	10000000	1011	63.58	1.18	12	0.46	159.00	8574.00	14310	20230519	-29.35	9500	20231031	6.42	11990	-15.68	20240110	9900	2.12	20240415	14310	-29.35	20230519	9500	6.42	20231031	3.60	N	071670	500	50 억		88045	N	N	0	N	00	N
35	20240424	150638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10140	140	2	1.40	441867920	43359	131.81	10070	10320	10070	13000	7000	10000	10190.92	0.88	0	7991	10206	10102	10046	9942	9886	10075	9915	50	3000	500	7200	10	1	10000000	1014	63.77	1.18	12	0.43	159.00	8574.00	14310	20230519	-29.14	9500	20231031	6.74	11990	-15.43	20240110	9900	2.42	20240415	14310	-29.14	20230519	9500	6.74	20231031	3.60	N	071670	500	50 억		88045	N	N	0	N	00	N
36	20240424	140638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10120	120	2	1.20	413912320	40600	123.43	10070	10320	10070	13000	7000	10000	10194.88	0.88	0	8299	10206	10102	10046	9942	9886	10075	9915	50	3000	500	7200	10	1	10000000	1012	63.65	1.18	12	0.41	159.00	8574.00	14310	20230519	-29.28	9500	20231031	6.53	11990	-15.60	20240110	9900	2.22	20240415	14310	-29.28	20230519	9500	6.53	20231031	3.60	N	071670	500	50 억		88045	N	N	0	N	00	N
37	20240424	130643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10120	120	2	1.20	347042410	33991	103.33	10070	10320	10070	13000	7000	10000	10209.83	0.88	0	9277	10206	10102	10046	9942	9886	10075	9915	50	3000	500	7200	10	1	10000000	1012	63.65	1.18	12	0.34	159.00	8574.00	14310	20230519	-29.28	9500	20231031	6.53	11990	-15.60	20240110	9900	2.22	20240415	14310	-29.28	20230519	9500	6.53	20231031	3.60	N	071670	500	50 억		88045	N	N	0	N	00	N
38	20240424	120639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10160	160	2	1.60	305191340	29865	90.79	10070	10320	10070	13000	7000	10000	10219.03	0.88	0	9742	10206	10102	10046	9942	9886	10075	9915	50	3000	500	7200	10	1	10000000	1016	63.90	1.18	12	0.30	159.00	8574.00	14310	20230519	-29.00	9500	20231031	6.95	11990	-15.26	20240110	9900	2.63	20240415	14310	-29.00	20230519	9500	6.95	20231031	3.60	N	071670	500	50 억		88045	N	N	0	N	00	N
39	20240424	110638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10170	170	2	1.70	284084530	27791	84.49	10070	10320	10070	13000	7000	10000	10222.18	0.88	0	9760	10206	10102	10046	9942	9886	10075	9915	50	3000	500	7200	10	1	10000000	1017	63.96	1.19	12	0.28	159.00	8574.00	14310	20230519	-28.93	9500	20231031	7.05	11990	-15.18	20240110	9900	2.73	20240415	14310	-28.93	20230519	9500	7.05	20231031	3.60	N	071670	500	50 억		88045	N	N	0	N	00	N
40	20240424	100636	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10230	230	2	2.30	245462270	24002	72.97	10070	10320	10070	13000	7000	10000	10226.74	0.88	0	9873	10206	10102	10046	9942	9886	10075	9915	50	3000	500	7200	10	1	10000000	1023	64.34	1.19	12	0.24	159.00	8574.00	14310	20230519	-28.51	9500	20231031	7.68	11990	-14.68	20240110	9900	3.33	20240415	14310	-28.51	20230519	9500	7.68	20231031	3.60	N	071670	500	50 억		88045	N	N	0	N	00	N
41	20240424	090639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10130	130	2	1.30	36816530	3629	11.03	10070	10170	10070	13000	7000	10000	10145.09	0.88	0	2474	10206	10102	10046	9942	9886	10075	9915	50	3000	500	7200	10	1	10000000	1013	63.71	1.18	12	0.04	159.00	8574.00	14310	20230519	-29.21	9500	20231031	6.63	11990	-15.51	20240110	9900	2.32	20240415	14310	-29.21	20230519	9500	6.63	20231031	3.60	N	071670	500	50 억		88045	N	N	0	N	00	N
42	20240423	160615	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10000	-90	5	-0.89	329142200	32795	156.32	10100	10150	9990	13110	7070	10090	10036.38	0.91	0	-3098	10230	10160	10080	10010	9930	10195	10045	50	3020	500	7260	10	1	10000000	1000	62.89	1.17	12	0.33	159.00	8574.00	14310	20230519	-30.12	9500	20231031	5.26	11990	-16.60	20240110	9900	1.01	20240415	14310	-30.12	20230519	9500	5.26	20231031	3.52	N	071670	500	50 억		91143	N	N	0	N	00	N
43	20240423	150636	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10000	-90	5	-0.89	311550760	31036	147.94	10100	10150	9990	13110	7070	10090	10038.37	0.91	0	-3042	10230	10160	10080	10010	9930	10195	10045	50	3020	500	7260	10	1	10000000	1000	62.89	1.17	12	0.31	159.00	8574.00	14310	20230519	-30.12	9500	20231031	5.26	11990	-16.60	20240110	9900	1.01	20240415	14310	-30.12	20230519	9500	5.26	20231031	3.52	N	071670	500	50 억		91143	N	N	0	N	00	N
44	20240423	140636	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10040	-50	5	-0.50	221045170	21998	104.86	10100	10150	10010	13110	7070	10090	10048.42	0.91	0	-3040	10230	10160	10080	10010	9930	10195	10045	50	3020	500	7260	10	1	10000000	1004	63.14	1.17	12	0.22	159.00	8574.00	14310	20230519	-29.84	9500	20231031	5.68	11990	-16.26	20240110	9900	1.41	20240415	14310	-29.84	20230519	9500	5.68	20231031	3.52	N	071670	500	50 억		91143	N	N	0	N	00	N
45	20240423	130634	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10070	-20	5	-0.20	204909390	20388	97.18	10100	10150	10010	13110	7070	10090	10050.49	0.91	0	-3040	10230	10160	10080	10010	9930	10195	10045	50	3020	500	7260	10	1	10000000	1007	63.33	1.17	12	0.20	159.00	8574.00	14310	20230519	-29.63	9500	20231031	6.00	11990	-16.01	20240110	9900	1.72	20240415	14310	-29.63	20230519	9500	6.00	20231031	3.52	N	071670	500	50 억		91143	N	N	0	N	00	N
46	20240423	120634	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10030	-60	5	-0.59	182241410	18132	86.43	10100	10150	10010	13110	7070	10090	10050.82	0.91	0	-3020	10230	10160	10080	10010	9930	10195	10045	50	3020	500	7260	10	1	10000000	1003	63.08	1.17	12	0.18	159.00	8574.00	14310	20230519	-29.91	9500	20231031	5.58	11990	-16.35	20240110	9900	1.31	20240415	14310	-29.91	20230519	9500	5.58	20231031	3.52	N	071670	500	50 억		91143	N	N	0	N	00	N
47	20240423	110636	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10020	-70	5	-0.69	167314700	16645	79.34	10100	10150	10020	13110	7070	10090	10051.95	0.91	0	-3054	10230	10160	10080	10010	9930	10195	10045	50	3020	500	7260	10	1	10000000	1002	63.02	1.17	12	0.17	159.00	8574.00	14310	20230519	-29.98	9500	20231031	5.47	11990	-16.43	20240110	9900	1.21	20240415	14310	-29.98	20230519	9500	5.47	20231031	3.52	N	071670	500	50 억		91143	N	N	0	N	00	N
48	20240423	100635	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10070	-20	5	-0.20	93116610	9248	44.08	10100	10150	10030	13110	7070	10090	10068.84	0.91	0	191	10230	10160	10080	10010	9930	10195	10045	50	3020	500	7260	10	1	10000000	1007	63.33	1.17	12	0.09	159.00	8574.00	14310	20230519	-29.63	9500	20231031	6.00	11990	-16.01	20240110	9900	1.72	20240415	14310	-29.63	20230519	9500	6.00	20231031	3.52	N	071670	500	50 억		91143	N	N	0	N	00	N
49	20240423	090635	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10100	10	2	0.10	10978700	1087	5.18	10100	10100	10100	13110	7070	10090	10100.00	0.91	0	505	10230	10160	10080	10010	9930	10195	10045	50	3020	500	7260	10	1	10000000	1010	63.52	1.18	12	0.01	159.00	8574.00	14310	20230519	-29.42	9500	20231031	6.32	11990	-15.76	20240110	9900	2.02	20240415	14310	-29.42	20230519	9500	6.32	20231031	3.52	N	071670	500	50 억		91143	N	N	0	N	00	N
50	20240422	160633	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10090	30	2	0.30	207612150	20590	37.43	10000	10150	10000	13070	7050	10060	10083.08	0.92	0	-628	10333	10196	10063	9926	9793	10130	9860	50	3010	500	7240	10	1	10000000	1009	63.46	1.18	12	0.21	159.00	8574.00	14310	20230519	-29.49	9500	20231031	6.21	11990	-15.85	20240110	9900	1.92	20240415	14310	-29.49	20230519	9500	6.21	20231031	3.44	N	071670	500	50 억		91546	N	N	0	N	00	N
51	20240422	150632	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10100	40	2	0.40	180110210	17866	32.48	10000	10150	10000	13070	7050	10060	10081.17	0.92	0	-984	10333	10196	10063	9926	9793	10130	9860	50	3010	500	7240	10	1	10000000	1010	63.52	1.18	12	0.18	159.00	8574.00	14310	20230519	-29.42	9500	20231031	6.32	11990	-15.76	20240110	9900	2.02	20240415	14310	-29.42	20230519	9500	6.32	20231031	3.44	N	071670	500	50 억		91546	N	N	0	N	00	N
52	20240422	140632	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10090	30	2	0.30	164496670	16319	29.66	10000	10150	10000	13070	7050	10060	10080.07	0.92	0	-981	10333	10196	10063	9926	9793	10130	9860	50	3010	500	7240	10	1	10000000	1009	63.46	1.18	12	0.16	159.00	8574.00	14310	20230519	-29.49	9500	20231031	6.21	11990	-15.85	20240110	9900	1.92	20240415	14310	-29.49	20230519	9500	6.21	20231031	3.44	N	071670	500	50 억		91546	N	N	0	N	00	N
53	20240422	130630	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10110	50	2	0.50	133527180	13258	24.10	10000	10140	10000	13070	7050	10060	10071.44	0.92	0	-1351	10333	10196	10063	9926	9793	10130	9860	50	3010	500	7240	10	1	10000000	1011	63.58	1.18	12	0.13	159.00	8574.00	14310	20230519	-29.35	9500	20231031	6.42	11990	-15.68	20240110	9900	2.12	20240415	14310	-29.35	20230519	9500	6.42	20231031	3.44	N	071670	500	50 억		91546	N	N	0	N	00	N
54	20240422	120631	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10060	0	3	0.00	79419680	7893	14.35	10000	10140	10000	13070	7050	10060	10062.04	0.92	0	-1818	10333	10196	10063	9926	9793	10130	9860	50	3010	500	7240	10	1	10000000	1006	63.27	1.17	12	0.08	159.00	8574.00	14310	20230519	-29.70	9500	20231031	5.89	11990	-16.10	20240110	9900	1.62	20240415	14310	-29.70	20230519	9500	5.89	20231031	3.44	N	071670	500	50 억		91546	N	N	0	N	00	N
55	20240422	110631	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10050	-10	5	-0.10	51306950	5099	9.27	10000	10140	10000	13070	7050	10060	10062.16	0.92	0	-1070	10333	10196	10063	9926	9793	10130	9860	50	3010	500	7240	10	1	10000000	1005	63.21	1.17	12	0.05	159.00	8574.00	14310	20230519	-29.77	9500	20231031	5.79	11990	-16.18	20240110	9900	1.52	20240415	14310	-29.77	20230519	9500	5.79	20231031	3.44	N	071670	500	50 억		91546	N	N	0	N	00	N
56	20240422	100631	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10100	40	2	0.40	26528310	2633	4.79	10000	10140	10000	13070	7050	10060	10075.32	0.92	0	-444	10333	10196	10063	9926	9793	10130	9860	50	3010	500	7240	10	1	10000000	1010	63.52	1.18	12	0.03	159.00	8574.00	14310	20230519	-29.42	9500	20231031	6.32	11990	-15.76	20240110	9900	2.02	20240415	14310	-29.42	20230519	9500	6.32	20231031	3.44	N	071670	500	50 억		91546	N	N	0	N	00	N
57	20240422	090631	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10100	40	2	0.40	3057340	304	0.55	10000	10140	10000	13070	7050	10060	10057.04	0.92	0	-22	10333	10196	10063	9926	9793	10130	9860	50	3010	500	7240	10	1	10000000	1010	63.52	1.18	12	0.00	159.00	8574.00	14310	20230519	-29.42	9500	20231031	6.32	11990	-15.76	20240110	9900	2.02	20240415	14310	-29.42	20230519	9500	6.32	20231031	3.44	N	071670	500	50 억		91546	N	N	0	N	00	N
58	20240419	160603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10060	-120	5	-1.18	551732330	55010	141.58	10150	10200	9930	13230	7130	10180	10029.67	0.94	0	-2548	10326	10252	10176	10102	10026	10290	10140	50	3050	500	7320	10	1	10000000	1006	63.27	1.17	12	0.55	159.00	8574.00	14310	20230519	-29.70	9500	20231031	5.89	11990	-16.10	20240110	9900	1.62	20240415	14310	-29.70	20230519	9500	5.89	20231031	3.48	N	071670	500	50 억		94094	N	N	0	N	00	N
59	20240419	150609	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10060	-120	5	-1.18	482752370	48126	123.86	10150	10200	9930	13230	7130	10180	10031.01	0.94	0	-5546	10326	10252	10176	10102	10026	10290	10140	50	3050	500	7320	10	1	10000000	1006	63.27	1.17	12	0.48	159.00	8574.00	14310	20230519	-29.70	9500	20231031	5.89	11990	-16.10	20240110	9900	1.62	20240415	14310	-29.70	20230519	9500	5.89	20231031	3.48	N	071670	500	50 억		94094	N	N	0	N	00	N
60	20240419	140603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10070	-110	5	-1.08	451856690	45056	115.96	10150	10200	9930	13230	7130	10180	10028.78	0.94	0	-5489	10326	10252	10176	10102	10026	10290	10140	50	3050	500	7320	10	1	10000000	1007	63.33	1.17	12	0.45	159.00	8574.00	14310	20230519	-29.63	9500	20231031	6.00	11990	-16.01	20240110	9900	1.72	20240415	14310	-29.63	20230519	9500	6.00	20231031	3.48	N	071670	500	50 억		94094	N	N	0	N	00	N
61	20240419	130604	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10040	-140	5	-1.38	422937020	42172	108.54	10150	10200	9930	13230	7130	10180	10028.86	0.94	0	-6551	10326	10252	10176	10102	10026	10290	10140	50	3050	500	7320	10	1	10000000	1004	63.14	1.17	12	0.42	159.00	8574.00	14310	20230519	-29.84	9500	20231031	5.68	11990	-16.26	20240110	9900	1.41	20240415	14310	-29.84	20230519	9500	5.68	20231031	3.48	N	071670	500	50 억		94094	N	N	0	N	00	N
62	20240419	120601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9980	-200	5	-1.96	401306550	40014	102.98	10150	10200	9930	13230	7130	10180	10029.15	0.94	0	-7130	10326	10252	10176	10102	10026	10290	10140	50	3050	500	7320	10	1	10000000	998	62.77	1.16	12	0.40	159.00	8574.00	14310	20230519	-30.26	9500	20231031	5.05	11990	-16.76	20240110	9900	0.81	20240415	14310	-30.26	20230519	9500	5.05	20231031	3.48	N	071670	500	50 억		94094	N	N	0	N	00	N
63	20240419	110608	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10010	-170	5	-1.67	250490950	24900	64.08	10150	10200	10000	13230	7130	10180	10059.88	0.94	0	-7189	10326	10252	10176	10102	10026	10290	10140	50	3050	500	7320	10	1	10000000	1001	62.96	1.17	12	0.25	159.00	8574.00	14310	20230519	-30.05	9500	20231031	5.37	11990	-16.51	20240110	9900	1.11	20240415	14310	-30.05	20230519	9500	5.37	20231031	3.48	N	071670	500	50 억		94094	N	N	0	N	00	N
64	20240419	100606	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10130	-50	5	-0.49	71623880	7088	18.24	10150	10200	10070	13230	7130	10180	10104.95	0.94	0	-295	10326	10252	10176	10102	10026	10290	10140	50	3050	500	7320	10	1	10000000	1013	63.71	1.18	12	0.07	159.00	8574.00	14310	20230519	-29.21	9500	20231031	6.63	11990	-15.51	20240110	9900	2.32	20240415	14310	-29.21	20230519	9500	6.63	20231031	3.48	N	071670	500	50 억		94094	N	N	0	N	00	N
65	20240419	090601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10120	-60	5	-0.59	11221460	1107	2.85	10150	10200	10120	13230	7130	10180	10136.82	0.94	0	-65	10326	10252	10176	10102	10026	10290	10140	50	3050	500	7320	10	1	10000000	1012	63.65	1.18	12	0.01	159.00	8574.00	14310	20230519	-29.28	9500	20231031	6.53	11990	-15.60	20240110	9900	2.22	20240415	14310	-29.28	20230519	9500	6.53	20231031	3.48	N	071670	500	50 억		94094	N	N	0	N	00	N
66	20240418	160602	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10180	120	2	1.19	390436320	38403	34.66	10150	10250	10100	13070	7050	10060	10166.99	0.88	0	6150	10700	10380	10220	9900	9740	10300	9820	50	3010	500	7240	10	1	10000000	1018	64.03	1.19	12	0.38	159.00	8574.00	14310	20230519	-28.86	9500	20231031	7.16	11990	-15.10	20240110	9900	2.83	20240415	14310	-28.86	20230519	9500	7.16	20231031	3.60	N	071670	500	50 억		87665	N	N	0	N	00	N
67	20240418	150600	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10170	110	2	1.09	366561710	36055	32.54	10150	10250	10100	13070	7050	10060	10166.92	0.88	0	5709	10700	10380	10220	9900	9740	10300	9820	50	3010	500	7240	10	1	10000000	1017	63.96	1.19	12	0.36	159.00	8574.00	14310	20230519	-28.93	9500	20231031	7.05	11990	-15.18	20240110	9900	2.73	20240415	14310	-28.93	20230519	9500	7.05	20231031	3.60	N	071670	500	50 억		87665	N	N	0	N	00	N
68	20240418	140605	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10160	100	2	0.99	289652150	28490	25.71	10150	10250	10100	13070	7050	10060	10167.03	0.88	0	2302	10700	10380	10220	9900	9740	10300	9820	50	3010	500	7240	10	1	10000000	1016	63.90	1.18	12	0.28	159.00	8574.00	14310	20230519	-29.00	9500	20231031	6.95	11990	-15.26	20240110	9900	2.63	20240415	14310	-29.00	20230519	9500	6.95	20231031	3.60	N	071670	500	50 억		87665	N	N	0	N	00	N
69	20240418	130601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10180	120	2	1.19	231023330	22724	20.51	10150	10250	10100	13070	7050	10060	10166.77	0.88	0	1952	10700	10380	10220	9900	9740	10300	9820	50	3010	500	7240	10	1	10000000	1018	64.03	1.19	12	0.23	159.00	8574.00	14310	20230519	-28.86	9500	20231031	7.16	11990	-15.10	20240110	9900	2.83	20240415	14310	-28.86	20230519	9500	7.16	20231031	3.60	N	071670	500	50 억		87665	N	N	0	N	00	N
70	20240418	120600	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10210	150	2	1.49	204976440	20169	18.20	10150	10250	10100	13070	7050	10060	10163.25	0.88	0	1584	10700	10380	10220	9900	9740	10300	9820	50	3010	500	7240	10	1	10000000	1021	64.21	1.19	12	0.20	159.00	8574.00	14310	20230519	-28.65	9500	20231031	7.47	11990	-14.85	20240110	9900	3.13	20240415	14310	-28.65	20230519	9500	7.47	20231031	3.60	N	071670	500	50 억		87665	N	N	0	N	00	N
71	20240418	110601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10200	140	2	1.39	189476120	18650	16.83	10150	10250	10100	13070	7050	10060	10159.90	0.88	0	1625	10700	10380	10220	9900	9740	10300	9820	50	3010	500	7240	10	1	10000000	1020	64.15	1.19	12	0.19	159.00	8574.00	14310	20230519	-28.72	9500	20231031	7.37	11990	-14.93	20240110	9900	3.03	20240415	14310	-28.72	20230519	9500	7.37	20231031	3.60	N	071670	500	50 억		87665	N	N	0	N	00	N
72	20240418	100603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10160	100	2	0.99	110457000	10898	9.83	10150	10190	10100	13070	7050	10060	10135.95	0.88	0	799	10700	10380	10220	9900	9740	10300	9820	50	3010	500	7240	10	1	10000000	1016	63.90	1.18	12	0.11	159.00	8574.00	14310	20230519	-29.00	9500	20231031	6.95	11990	-15.26	20240110	9900	2.63	20240415	14310	-29.00	20230519	9500	6.95	20231031	3.60	N	071670	500	50 억		87665	N	N	0	N	00	N
73	20240418	090601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10170	110	2	1.09	12599000	1242	1.12	10150	10190	10110	13070	7050	10060	10148.39	0.88	0	125	10700	10380	10220	9900	9740	10300	9820	50	3010	500	7240	10	1	10000000	1017	63.96	1.19	12	0.01	159.00	8574.00	14310	20230519	-28.93	9500	20231031	7.05	11990	-15.18	20240110	9900	2.73	20240415	14310	-28.93	20230519	9500	7.05	20231031	3.60	N	071670	500	50 억		87665	N	N	0	N	00	N
74	20240417	160556	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10060	-90	5	-0.89	1122245520	109022	33.14	10290	10540	10060	13190	7110	10150	10294.95	0.93	0	-5597	11043	10596	10373	9926	9703	10485	9815	50	3040	500	7300	10	1	10000000	1006	63.27	1.17	12	1.09	159.00	8574.00	14310	20230519	-29.70	9500	20231031	5.89	11990	-16.10	20240110	9900	1.62	20240415	14310	-29.70	20230519	9500	5.89	20231031	3.67	N	071670	500	50 억		92909	N	N	0	N	00	N
75	20240417	150607	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10120	-30	5	-0.30	1048715370	101733	30.92	10290	10540	10100	13190	7110	10150	10308.51	0.93	0	-4796	11043	10596	10373	9926	9703	10485	9815	50	3040	500	7300	10	1	10000000	1012	63.65	1.18	12	1.02	159.00	8574.00	14310	20230519	-29.28	9500	20231031	6.53	11990	-15.60	20240110	9900	2.22	20240415	14310	-29.28	20230519	9500	6.53	20231031	3.67	N	071670	500	50 억		92909	N	N	0	N	00	N
76	20240417	140600	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10170	20	2	0.20	946598180	91677	27.86	10290	10540	10100	13190	7110	10150	10325.36	0.93	0	1044	11043	10596	10373	9926	9703	10485	9815	50	3040	500	7300	10	1	10000000	1017	63.96	1.19	12	0.92	159.00	8574.00	14310	20230519	-28.93	9500	20231031	7.05	11990	-15.18	20240110	9900	2.73	20240415	14310	-28.93	20230519	9500	7.05	20231031	3.67	N	071670	500	50 억		92909	N	N	0	N	00	N
77	20240417	130603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10190	40	2	0.39	913349600	88408	26.87	10290	10540	10100	13190	7110	10150	10331.07	0.93	0	1186	11043	10596	10373	9926	9703	10485	9815	50	3040	500	7300	10	1	10000000	1019	64.09	1.19	12	0.88	159.00	8574.00	14310	20230519	-28.79	9500	20231031	7.26	11990	-15.01	20240110	9900	2.93	20240415	14310	-28.79	20230519	9500	7.26	20231031	3.67	N	071670	500	50 억		92909	N	N	0	N	00	N
78	20240417	120605	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10200	50	2	0.49	905761050	87663	26.64	10290	10540	10100	13190	7110	10150	10332.31	0.93	0	1445	11043	10596	10373	9926	9703	10485	9815	50	3040	500	7300	10	1	10000000	1020	64.15	1.19	12	0.88	159.00	8574.00	14310	20230519	-28.72	9500	20231031	7.37	11990	-14.93	20240110	9900	3.03	20240415	14310	-28.72	20230519	9500	7.37	20231031	3.67	N	071670	500	50 억		92909	N	N	0	N	00	N
79	20240417	110604	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10150	0	3	0.00	884134060	85537	26.00	10290	10540	10100	13190	7110	10150	10336.28	0.93	0	1842	11043	10596	10373	9926	9703	10485	9815	50	3040	500	7300	10	1	10000000	1015	63.84	1.18	12	0.86	159.00	8574.00	14310	20230519	-29.07	9500	20231031	6.84	11990	-15.35	20240110	9900	2.53	20240415	14310	-29.07	20230519	9500	6.84	20231031	3.67	N	071670	500	50 억		92909	N	N	0	N	00	N
80	20240417	100601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10180	30	2	0.30	830220130	80237	24.39	10290	10540	10100	13190	7110	10150	10347.10	0.93	0	3578	11043	10596	10373	9926	9703	10485	9815	50	3040	500	7300	10	1	10000000	1018	64.03	1.19	12	0.80	159.00	8574.00	14310	20230519	-28.86	9500	20231031	7.16	11990	-15.10	20240110	9900	2.83	20240415	14310	-28.86	20230519	9500	7.16	20231031	3.67	N	071670	500	50 억		92909	N	N	0	N	00	N
81	20240417	090558	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10270	120	2	1.18	346921390	33330	10.13	10290	10540	10210	13190	7110	10150	10408.68	0.93	0	4532	11043	10596	10373	9926	9703	10485	9815	50	3040	500	7300	10	1	10000000	1027	64.59	1.20	12	0.33	159.00	8574.00	14310	20230519	-28.23	9500	20231031	8.11	11990	-14.35	20240110	9900	3.74	20240415	14310	-28.23	20230519	9500	8.11	20231031	3.67	N	071670	500	50 억		92909	N	N	0	N	00	N
82	20240416	160602	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10150	150	2	1.50	3412484050	324986	684.64	10150	10820	10150	13000	7000	10000	10501.31	0.97	0	-3473	10226	10112	10006	9892	9786	10060	9840	50	3000	500	7200	10	1	10000000	1015	63.84	1.18	12	3.25	159.00	8574.00	14310	20230519	-29.07	9500	20231031	6.84	11990	-15.35	20240110	9900	2.53	20240415	14310	-29.07	20230519	9500	6.84	20231031	3.68	N	071670	500	50 억		96894	N	N	0	N	00	N
83	20240416	150600	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10240	240	2	2.40	3303995370	314310	662.15	10150	10820	10150	13000	7000	10000	10511.90	0.97	0	-3950	10226	10112	10006	9892	9786	10060	9840	50	3000	500	7200	10	1	10000000	1024	64.40	1.19	12	3.14	159.00	8574.00	14310	20230519	-28.44	9500	20231031	7.79	11990	-14.60	20240110	9900	3.43	20240415	14310	-28.44	20230519	9500	7.79	20231031	3.68	N	071670	500	50 억		96894	N	N	0	N	00	N
84	20240416	140559	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10250	250	2	2.50	3175047260	301674	635.53	10150	10820	10150	13000	7000	10000	10524.76	0.97	0	-4692	10226	10112	10006	9892	9786	10060	9840	50	3000	500	7200	10	1	10000000	1025	64.47	1.20	12	3.02	159.00	8574.00	14310	20230519	-28.37	9500	20231031	7.89	11990	-14.51	20240110	9900	3.54	20240415	14310	-28.37	20230519	9500	7.89	20231031	3.68	N	071670	500	50 억		96894	N	N	0	N	00	N
85	20240416	130600	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10430	430	2	4.30	3021213670	286760	604.11	10150	10820	10150	13000	7000	10000	10535.69	0.97	0	-3171	10226	10112	10006	9892	9786	10060	9840	50	3000	500	7200	10	1	10000000	1043	65.60	1.22	12	2.87	159.00	8574.00	14310	20230519	-27.11	9500	20231031	9.79	11990	-13.01	20240110	9900	5.35	20240415	14310	-27.11	20230519	9500	9.79	20231031	3.68	N	071670	500	50 억		96894	N	N	0	N	00	N
86	20240416	120603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10380	380	2	3.80	2957961120	280659	591.26	10150	10820	10150	13000	7000	10000	10539.34	0.97	0	-1694	10226	10112	10006	9892	9786	10060	9840	50	3000	500	7200	10	1	10000000	1038	65.28	1.21	12	2.81	159.00	8574.00	14310	20230519	-27.46	9500	20231031	9.26	11990	-13.43	20240110	9900	4.85	20240415	14310	-27.46	20230519	9500	9.26	20231031	3.68	N	071670	500	50 억		96894	N	N	0	N	00	N
87	20240416	110559	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10430	430	2	4.30	2746246340	260389	548.56	10150	10820	10150	13000	7000	10000	10546.71	0.97	0	-7590	10226	10112	10006	9892	9786	10060	9840	50	3000	500	7200	10	1	10000000	1043	65.60	1.22	12	2.60	159.00	8574.00	14310	20230519	-27.11	9500	20231031	9.79	11990	-13.01	20240110	9900	5.35	20240415	14310	-27.11	20230519	9500	9.79	20231031	3.68	N	071670	500	50 억		96894	N	N	0	N	00	N
88	20240416	100553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10540	540	2	5.40	2350856830	222614	468.98	10150	10820	10150	13000	7000	10000	10560.24	0.97	0	-533	10226	10112	10006	9892	9786	10060	9840	50	3000	500	7200	10	1	10000000	1054	66.29	1.23	12	2.23	159.00	8574.00	14310	20230519	-26.35	9500	20231031	10.95	11990	-12.09	20240110	9900	6.46	20240415	14310	-26.35	20230519	9500	10.95	20231031	3.68	N	071670	500	50 억		96894	N	N	0	N	00	N
89	20240416	090553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10480	480	2	4.80	285638330	27520	57.98	10150	10550	10150	13000	7000	10000	10379.30	0.97	0	5447	10226	10112	10006	9892	9786	10060	9840	50	3000	500	7200	10	1	10000000	1048	65.91	1.22	12	0.28	159.00	8574.00	14310	20230519	-26.76	9500	20231031	10.32	11990	-12.59	20240110	9900	5.86	20240415	14310	-26.76	20230519	9500	10.32	20231031	3.68	N	071670	500	50 억		96894	N	N	0	N	00	N
90	20240415	160552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10000	-170	5	-1.67	460109630	46151	204.36	10050	10120	9900	13220	7120	10170	9969.57	1.08	0	-11304	10436	10302	10196	10062	9956	10250	10010	50	3050	500	7320	10	1	10000000	1000	62.89	1.17	12	0.46	159.00	8574.00	14310	20230519	-30.12	9500	20231031	5.26	11990	-16.60	20240110	9900	1.01	20240415	14310	-30.12	20230519	9500	5.26	20231031	3.69	N	071670	500	50 억		108198	N	N	0	N	00	N
91	20240415	150556	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10010	-160	5	-1.57	433871860	43534	192.77	10050	10120	9900	13220	7120	10170	9966.28	1.08	0	-11393	10436	10302	10196	10062	9956	10250	10010	50	3050	500	7320	10	1	10000000	1001	62.96	1.17	12	0.44	159.00	8574.00	14310	20230519	-30.05	9500	20231031	5.37	11990	-16.51	20240110	9900	1.11	20240415	14310	-30.05	20230519	9500	5.37	20231031	3.69	N	071670	500	50 억		108198	N	N	0	N	00	N
92	20240415	140551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10010	-160	5	-1.57	391778530	39324	174.13	10050	10120	9900	13220	7120	10170	9962.84	1.08	0	-11398	10436	10302	10196	10062	9956	10250	10010	50	3050	500	7320	10	1	10000000	1001	62.96	1.17	12	0.39	159.00	8574.00	14310	20230519	-30.05	9500	20231031	5.37	11990	-16.51	20240110	9900	1.11	20240415	14310	-30.05	20230519	9500	5.37	20231031	3.69	N	071670	500	50 억		108198	N	N	0	N	00	N
93	20240415	130545	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9940	-230	5	-2.26	375459070	37689	166.89	10050	10120	9900	13220	7120	10170	9962.03	1.08	0	-11688	10436	10302	10196	10062	9956	10250	10010	50	3050	500	7320	10	1	10000000	994	62.52	1.16	12	0.38	159.00	8574.00	14310	20230519	-30.54	9500	20231031	4.63	11990	-17.10	20240110	9900	0.40	20240415	14310	-30.54	20230519	9500	4.63	20231031	3.69	N	071670	500	50 억		108198	N	N	0	N	00	N
94	20240415	120553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9920	-250	5	-2.46	349465360	35069	155.29	10050	10120	9900	13220	7120	10170	9965.08	1.08	0	-11568	10436	10302	10196	10062	9956	10250	10010	50	3050	500	7320	10	1	10000000	992	62.39	1.16	12	0.35	159.00	8574.00	14310	20230519	-30.68	9500	20231031	4.42	11990	-17.26	20240110	9900	0.20	20240415	14310	-30.68	20230519	9500	4.42	20231031	3.69	N	071670	500	50 억		108198	N	N	0	N	00	N
95	20240415	110554	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9970	-200	5	-1.97	322296490	32336	143.19	10050	10120	9900	13220	7120	10170	9967.11	1.08	0	-9662	10436	10302	10196	10062	9956	10250	10010	50	3050	500	7320	10	1	10000000	997	62.70	1.16	12	0.32	159.00	8574.00	14310	20230519	-30.33	9500	20231031	4.95	11990	-16.85	20240110	9900	0.71	20240415	14310	-30.33	20230519	9500	4.95	20231031	3.69	N	071670	500	50 억		108198	N	N	0	N	00	N
96	20240415	100551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9990	-180	5	-1.77	183305910	18342	81.22	10050	10120	9920	13220	7120	10170	9993.78	1.08	0	-3367	10436	10302	10196	10062	9956	10250	10010	50	3050	500	7320	10	1	10000000	999	62.83	1.17	12	0.18	159.00	8574.00	14310	20230519	-30.19	9500	20231031	5.16	11990	-16.68	20240110	9920	0.71	20240415	14310	-30.19	20230519	9500	5.16	20231031	3.69	N	071670	500	50 억		108198	N	N	0	N	00	N
97	20240415	090555	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10120	-50	5	-0.49	15887790	1581	7.00	10050	10120	10040	13220	7120	10170	10049.20	1.08	0	234	10436	10302	10196	10062	9956	10250	10010	50	3050	500	7320	10	1	10000000	1012	63.65	1.18	12	0.02	159.00	8574.00	14310	20230519	-29.28	9500	20231031	6.53	11990	-15.60	20240110	10000	1.20	20240319	14310	-29.28	20230519	9500	6.53	20231031	3.69	N	071670	500	50 억		108198	N	N	0	N	00	N
98	20240412	160551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10170	-40	5	-0.39	229519930	22582	100.03	10220	10330	10090	13270	7150	10210	10163.84	1.12	0	-3351	10463	10336	10173	10046	9883	10400	10110	50	3060	500	7350	10	1	10000000	1017	63.96	1.19	12	0.23	159.00	8574.00	14310	20230519	-28.93	9500	20231031	7.05	11990	-15.18	20240110	10000	1.70	20240319	14310	-28.93	20230519	9500	7.05	20231031	3.68	N	071670	500	50 억		111549	N	N	0	N	00	N
99	20240412	150552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10120	-90	5	-0.88	215712530	21220	94.00	10220	10330	10090	13270	7150	10210	10165.53	1.12	0	-3293	10463	10336	10173	10046	9883	10400	10110	50	3060	500	7350	10	1	10000000	1012	63.65	1.18	12	0.21	159.00	8574.00	14310	20230519	-29.28	9500	20231031	6.53	11990	-15.60	20240110	10000	1.20	20240319	14310	-29.28	20230519	9500	6.53	20231031	3.68	N	071670	500	50 억		111549	N	N	0	N	00	N
100	20240412	140550	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10120	-90	5	-0.88	180469260	17734	78.56	10220	10330	10100	13270	7150	10210	10176.45	1.12	0	-2706	10463	10336	10173	10046	9883	10400	10110	50	3060	500	7350	10	1	10000000	1012	63.65	1.18	12	0.18	159.00	8574.00	14310	20230519	-29.28	9500	20231031	6.53	11990	-15.60	20240110	10000	1.20	20240319	14310	-29.28	20230519	9500	6.53	20231031	3.68	N	071670	500	50 억		111549	N	N	0	N	00	N
101	20240412	130546	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10150	-60	5	-0.59	148858890	14612	64.73	10220	10330	10120	13270	7150	10210	10187.44	1.12	0	-2433	10463	10336	10173	10046	9883	10400	10110	50	3060	500	7350	10	1	10000000	1015	63.84	1.18	12	0.15	159.00	8574.00	14310	20230519	-29.07	9500	20231031	6.84	11990	-15.35	20240110	10000	1.50	20240319	14310	-29.07	20230519	9500	6.84	20231031	3.68	N	071670	500	50 억		111549	N	N	0	N	00	N
102	20240412	120550	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10150	-60	5	-0.59	112050770	10987	48.67	10220	10330	10120	13270	7150	10210	10198.48	1.12	0	-2317	10463	10336	10173	10046	9883	10400	10110	50	3060	500	7350	10	1	10000000	1015	63.84	1.18	12	0.11	159.00	8574.00	14310	20230519	-29.07	9500	20231031	6.84	11990	-15.35	20240110	10000	1.50	20240319	14310	-29.07	20230519	9500	6.84	20231031	3.68	N	071670	500	50 억		111549	N	N	0	N	00	N
103	20240412	110546	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10220	10	2	0.10	80623920	7902	35.00	10220	10330	10120	13270	7150	10210	10202.97	1.12	0	-2122	10463	10336	10173	10046	9883	10400	10110	50	3060	500	7350	10	1	10000000	1022	64.28	1.19	12	0.08	159.00	8574.00	14310	20230519	-28.58	9500	20231031	7.58	11990	-14.76	20240110	10000	2.20	20240319	14310	-28.58	20230519	9500	7.58	20231031	3.68	N	071670	500	50 억		111549	N	N	0	N	00	N
104	20240412	100548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10240	30	2	0.29	59927280	5880	26.05	10220	10330	10120	13270	7150	10210	10191.71	1.12	0	-876	10463	10336	10173	10046	9883	10400	10110	50	3060	500	7350	10	1	10000000	1024	64.40	1.19	12	0.06	159.00	8574.00	14310	20230519	-28.44	9500	20231031	7.79	11990	-14.60	20240110	10000	2.40	20240319	14310	-28.44	20230519	9500	7.79	20231031	3.68	N	071670	500	50 억		111549	N	N	0	N	00	N
105	20240412	090548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10180	-30	5	-0.29	19161840	1875	8.31	10220	10330	10180	13270	7150	10210	10219.66	1.12	0	-14	10463	10336	10173	10046	9883	10400	10110	50	3060	500	7350	10	1	10000000	1018	64.03	1.19	12	0.02	159.00	8574.00	14310	20230519	-28.86	9500	20231031	7.16	11990	-15.10	20240110	10000	1.80	20240319	14310	-28.86	20230519	9500	7.16	20231031	3.68	N	071670	500	50 억		111549	N	N	0	N	00	N
106	20240411	160542	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10210	-20	5	-0.20	216638680	21364	20.66	10110	10300	10010	13290	7170	10230	10140.34	1.12	0	-192	10936	10582	10346	9992	9756	10760	10170	50	3060	500	7360	10	1	10000000	1021	64.21	1.19	12	0.21	159.00	8574.00	14310	20230519	-28.65	9500	20231031	7.47	11990	-14.85	20240110	10000	2.10	20240319	14310	-28.65	20230519	9500	7.47	20231031	3.67	N	071670	500	50 억		111694	N	N	0	N	00	N
107	20240411	150551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10240	10	2	0.10	204490650	20175	19.51	10110	10300	10010	13290	7170	10230	10135.84	1.12	0	-203	10936	10582	10346	9992	9756	10760	10170	50	3060	500	7360	10	1	10000000	1024	64.40	1.19	12	0.20	159.00	8574.00	14310	20230519	-28.44	9500	20231031	7.79	11990	-14.60	20240110	10000	2.40	20240319	14310	-28.44	20230519	9500	7.79	20231031	3.67	N	071670	500	50 억		111694	N	N	0	N	00	N
108	20240411	140547	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10250	20	2	0.20	176765060	17461	16.89	10110	10300	10010	13290	7170	10230	10123.42	1.12	0	121	10936	10582	10346	9992	9756	10760	10170	50	3060	500	7360	10	1	10000000	1025	64.47	1.20	12	0.17	159.00	8574.00	14310	20230519	-28.37	9500	20231031	7.89	11990	-14.51	20240110	10000	2.50	20240319	14310	-28.37	20230519	9500	7.89	20231031	3.67	N	071670	500	50 억		111694	N	N	0	N	00	N
109	20240411	130540	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10190	-40	5	-0.39	157245860	15550	15.04	10110	10220	10010	13290	7170	10230	10112.27	1.12	0	-414	10936	10582	10346	9992	9756	10760	10170	50	3060	500	7360	10	1	10000000	1019	64.09	1.19	12	0.16	159.00	8574.00	14310	20230519	-28.79	9500	20231031	7.26	11990	-15.01	20240110	10000	1.90	20240319	14310	-28.79	20230519	9500	7.26	20231031	3.67	N	071670	500	50 억		111694	N	N	0	N	00	N
110	20240411	120548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10200	-30	5	-0.29	142446480	14096	13.63	10110	10220	10010	13290	7170	10230	10105.45	1.12	0	-299	10936	10582	10346	9992	9756	10760	10170	50	3060	500	7360	10	1	10000000	1020	64.15	1.19	12	0.14	159.00	8574.00	14310	20230519	-28.72	9500	20231031	7.37	11990	-14.93	20240110	10000	2.00	20240319	14310	-28.72	20230519	9500	7.37	20231031	3.67	N	071670	500	50 억		111694	N	N	0	N	00	N
111	20240411	110543	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10190	-40	5	-0.39	141152570	13969	13.51	10110	10220	10010	13290	7170	10230	10104.70	1.12	0	-246	10936	10582	10346	9992	9756	10760	10170	50	3060	500	7360	10	1	10000000	1019	64.09	1.19	12	0.14	159.00	8574.00	14310	20230519	-28.79	9500	20231031	7.26	11990	-15.01	20240110	10000	1.90	20240319	14310	-28.79	20230519	9500	7.26	20231031	3.67	N	071670	500	50 억		111694	N	N	0	N	00	N
112	20240411	100549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10150	-80	5	-0.78	88540810	8797	8.51	10110	10200	10010	13290	7170	10230	10064.89	1.12	0	-2671	10936	10582	10346	9992	9756	10760	10170	50	3060	500	7360	10	1	10000000	1015	63.84	1.18	12	0.09	159.00	8574.00	14310	20230519	-29.07	9500	20231031	6.84	11990	-15.35	20240110	10000	1.50	20240319	14310	-29.07	20230519	9500	6.84	20231031	3.67	N	071670	500	50 억		111694	N	N	0	N	00	N
113	20240411	090545	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10110	-120	5	-1.17	20445060	2025	1.96	10110	10200	10060	13290	7170	10230	10096.33	1.12	0	46	10936	10582	10346	9992	9756	10760	10170	50	3060	500	7360	10	1	10000000	1011	63.58	1.18	12	0.02	159.00	8574.00	14310	20230519	-29.35	9500	20231031	6.42	11990	-15.68	20240110	10000	1.10	20240319	14310	-29.35	20230519	9500	6.42	20231031	3.67	N	071670	500	50 억		111694	N	N	0	N	00	N
114	20240409	160537	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10230	130	2	1.29	1068460460	103187	149.84	10110	10700	10110	13130	7070	10100	10354.62	0.98	0	13441	10793	10446	10273	9926	9753	10360	9840	50	3030	500	7270	10	1	10000000	1023	64.34	1.19	12	1.03	159.00	8574.00	14310	20230519	-28.51	9500	20231031	7.68	11990	-14.68	20240110	10000	2.30	20240319	14310	-28.51	20230519	9500	7.68	20231031	3.71	N	071670	500	50 억		97942	N	N	0	N	00	N
115	20240409	150539	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10240	140	2	1.39	1046532010	101043	146.73	10110	10700	10110	13130	7070	10100	10357.29	0.98	0	13332	10793	10446	10273	9926	9753	10360	9840	50	3030	500	7270	10	1	10000000	1024	64.40	1.19	12	1.01	159.00	8574.00	14310	20230519	-28.44	9500	20231031	7.79	11990	-14.60	20240110	10000	2.40	20240319	14310	-28.44	20230519	9500	7.79	20231031	3.71	N	071670	500	50 억		97942	N	N	0	N	00	N
116	20240409	140543	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10250	150	2	1.49	983066710	94851	137.74	10110	10700	10110	13130	7070	10100	10364.33	0.98	0	13317	10793	10446	10273	9926	9753	10360	9840	50	3030	500	7270	10	1	10000000	1025	64.47	1.20	12	0.95	159.00	8574.00	14310	20230519	-28.37	9500	20231031	7.89	11990	-14.51	20240110	10000	2.50	20240319	14310	-28.37	20230519	9500	7.89	20231031	3.71	N	071670	500	50 억		97942	N	N	0	N	00	N
117	20240409	130537	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10210	110	2	1.09	930619530	89736	130.31	10110	10700	10110	13130	7070	10100	10370.64	0.98	0	11322	10793	10446	10273	9926	9753	10360	9840	50	3030	500	7270	10	1	10000000	1021	64.21	1.19	12	0.90	159.00	8574.00	14310	20230519	-28.65	9500	20231031	7.47	11990	-14.85	20240110	10000	2.10	20240319	14310	-28.65	20230519	9500	7.47	20231031	3.71	N	071670	500	50 억		97942	N	N	0	N	00	N
118	20240409	120542	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10220	120	2	1.19	888174350	85577	124.27	10110	10700	10110	13130	7070	10100	10378.66	0.98	0	11403	10793	10446	10273	9926	9753	10360	9840	50	3030	500	7270	10	1	10000000	1022	64.28	1.19	12	0.86	159.00	8574.00	14310	20230519	-28.58	9500	20231031	7.58	11990	-14.76	20240110	10000	2.20	20240319	14310	-28.58	20230519	9500	7.58	20231031	3.71	N	071670	500	50 억		97942	N	N	0	N	00	N
119	20240409	110539	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10220	120	2	1.19	860237280	82842	120.30	10110	10700	10110	13130	7070	10100	10384.07	0.98	0	11280	10793	10446	10273	9926	9753	10360	9840	50	3030	500	7270	10	1	10000000	1022	64.28	1.19	12	0.83	159.00	8574.00	14310	20230519	-28.58	9500	20231031	7.58	11990	-14.76	20240110	10000	2.20	20240319	14310	-28.58	20230519	9500	7.58	20231031	3.71	N	071670	500	50 억		97942	N	N	0	N	00	N
120	20240409	100536	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10290	190	2	1.88	804006030	77357	112.33	10110	10700	10110	13130	7070	10100	10393.45	0.98	0	9980	10793	10446	10273	9926	9753	10360	9840	50	3030	500	7270	10	1	10000000	1029	64.72	1.20	12	0.77	159.00	8574.00	14310	20230519	-28.09	9500	20231031	8.32	11990	-14.18	20240110	10000	2.90	20240319	14310	-28.09	20230519	9500	8.32	20231031	3.71	N	071670	500	50 억		97942	N	N	0	N	00	N
121	20240409	090545	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10160	60	2	0.59	2579950	255	0.37	10110	10240	10110	13130	7070	10100	10117.45	0.98	0	29	10793	10446	10273	9926	9753	10360	9840	50	3030	500	7270	10	1	10000000	1016	63.90	1.18	12	0.00	159.00	8574.00	14310	20230519	-29.00	9500	20231031	6.95	11990	-15.26	20240110	10000	1.60	20240319	14310	-29.00	20230519	9500	6.95	20231031	3.71	N	071670	500	50 억		97942	N	N	0	N	00	N
122	20240408	160532	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10100	0	3	0.00	706124640	68347	211.60	10560	10620	10100	13130	7070	10100	10332.16	0.93	0	4957	10300	10200	10100	10000	9900	10150	9950	50	3030	500	7270	10	1	10000000	1010	63.52	1.18	12	0.68	159.00	8574.00	14310	20230519	-29.42	9500	20231031	6.32	11990	-15.76	20240110	10000	1.00	20240319	14310	-29.42	20230519	9500	6.32	20231031	3.71	N	071670	500	50 억		92987	N	N	0	N	00	N
123	20240408	150539	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10130	30	2	0.30	647044250	62504	193.51	10560	10620	10120	13130	7070	10100	10352.05	0.93	0	6603	10300	10200	10100	10000	9900	10150	9950	50	3030	500	7270	10	1	10000000	1013	63.71	1.18	12	0.63	159.00	8574.00	14310	20230519	-29.21	9500	20231031	6.63	11990	-15.51	20240110	10000	1.30	20240319	14310	-29.21	20230519	9500	6.63	20231031	3.71	N	071670	500	50 억		92987	N	N	0	N	00	N
124	20240408	140540	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10170	70	2	0.69	609375130	58792	182.02	10560	10620	10170	13130	7070	10100	10364.93	0.93	0	7551	10300	10200	10100	10000	9900	10150	9950	50	3030	500	7270	10	1	10000000	1017	63.96	1.19	12	0.59	159.00	8574.00	14310	20230519	-28.93	9500	20231031	7.05	11990	-15.18	20240110	10000	1.70	20240319	14310	-28.93	20230519	9500	7.05	20231031	3.71	N	071670	500	50 억		92987	N	N	0	N	00	N
125	20240408	130537	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10180	80	2	0.79	582966660	56198	173.99	10560	10620	10180	13130	7070	10100	10373.44	0.93	0	7984	10300	10200	10100	10000	9900	10150	9950	50	3030	500	7270	10	1	10000000	1018	64.03	1.19	12	0.56	159.00	8574.00	14310	20230519	-28.86	9500	20231031	7.16	11990	-15.10	20240110	10000	1.80	20240319	14310	-28.86	20230519	9500	7.16	20231031	3.71	N	071670	500	50 억		92987	N	N	0	N	00	N
126	20240408	120539	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10230	130	2	1.29	572706090	55194	170.88	10560	10620	10200	13130	7070	10100	10376.24	0.93	0	8255	10300	10200	10100	10000	9900	10150	9950	50	3030	500	7270	10	1	10000000	1023	64.34	1.19	12	0.55	159.00	8574.00	14310	20230519	-28.51	9500	20231031	7.68	11990	-14.68	20240110	10000	2.30	20240319	14310	-28.51	20230519	9500	7.68	20231031	3.71	N	071670	500	50 억		92987	N	N	0	N	00	N
127	20240408	110541	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10220	120	2	1.19	546056740	52585	162.80	10560	10620	10210	13130	7070	10100	10384.27	0.93	0	7923	10300	10200	10100	10000	9900	10150	9950	50	3030	500	7270	10	1	10000000	1022	64.28	1.19	12	0.53	159.00	8574.00	14310	20230519	-28.58	9500	20231031	7.58	11990	-14.76	20240110	10000	2.20	20240319	14310	-28.58	20230519	9500	7.58	20231031	3.71	N	071670	500	50 억		92987	N	N	0	N	00	N
128	20240408	100534	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10320	220	2	2.18	486972770	46831	144.99	10560	10620	10270	13130	7070	10100	10398.51	0.93	0	8438	10300	10200	10100	10000	9900	10150	9950	50	3030	500	7270	10	1	10000000	1032	64.91	1.20	12	0.47	159.00	8574.00	14310	20230519	-27.88	9500	20231031	8.63	11990	-13.93	20240110	10000	3.20	20240319	14310	-27.88	20230519	9500	8.63	20231031	3.71	N	071670	500	50 억		92987	N	N	0	N	00	N
129	20240408	090539	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10410	310	2	3.07	164890700	15646	48.44	10560	10620	10410	13130	7070	10100	10538.84	0.93	0	-3191	10300	10200	10100	10000	9900	10150	9950	50	3030	500	7270	10	1	10000000	1041	65.47	1.21	12	0.16	159.00	8574.00	14310	20230519	-27.25	9500	20231031	9.58	11990	-13.18	20240110	10000	4.10	20240319	14310	-27.25	20230519	9500	9.58	20231031	3.71	N	071670	500	50 억		92987	N	N	0	N	00	N
130	20240405	160540	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10100	-80	5	-0.79	324870140	32235	148.81	10200	10200	10000	13230	7130	10180	10078.14	0.94	0	-1317	10326	10252	10216	10142	10106	10235	10125	50	3050	500	7320	10	1	10000000	1010	63.52	1.18	12	0.32	159.00	8574.00	14310	20230519	-29.42	9500	20231031	6.32	11990	-15.76	20240110	10000	1.00	20240405	14310	-29.42	20230519	9500	6.32	20231031	3.63	N	071670	500	50 억		94468	N	N	0	N	00	N
131	20240405	150536	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10120	-60	5	-0.59	305706420	30339	140.06	10200	10200	10000	13230	7130	10180	10076.35	0.94	0	-1474	10326	10252	10216	10142	10106	10235	10125	50	3050	500	7320	10	1	10000000	1012	63.65	1.18	12	0.30	159.00	8574.00	14310	20230519	-29.28	9500	20231031	6.53	11990	-15.60	20240110	10000	1.20	20240405	14310	-29.28	20230519	9500	6.53	20231031	3.63	N	071670	500	50 억		94468	N	N	0	N	00	N
132	20240405	140536	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10130	-50	5	-0.49	288288150	28617	132.11	10200	10200	10000	13230	7130	10180	10074.02	0.94	0	-1474	10326	10252	10216	10142	10106	10235	10125	50	3050	500	7320	10	1	10000000	1013	63.71	1.18	12	0.29	159.00	8574.00	14310	20230519	-29.21	9500	20231031	6.63	11990	-15.51	20240110	10000	1.30	20240405	14310	-29.21	20230519	9500	6.63	20231031	3.63	N	071670	500	50 억		94468	N	N	0	N	00	N
133	20240405	130535	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10100	-80	5	-0.79	278240580	27625	127.53	10200	10200	10000	13230	7130	10180	10072.06	0.94	0	-1263	10326	10252	10216	10142	10106	10235	10125	50	3050	500	7320	10	1	10000000	1010	63.52	1.18	12	0.28	159.00	8574.00	14310	20230519	-29.42	9500	20231031	6.32	11990	-15.76	20240110	10000	1.00	20240405	14310	-29.42	20230519	9500	6.32	20231031	3.63	N	071670	500	50 억		94468	N	N	0	N	00	N
134	20240405	120535	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10060	-120	5	-1.18	267469560	26556	122.59	10200	10200	10000	13230	7130	10180	10071.91	0.94	0	-1145	10326	10252	10216	10142	10106	10235	10125	50	3050	500	7320	10	1	10000000	1006	63.27	1.17	12	0.27	159.00	8574.00	14310	20230519	-29.70	9500	20231031	5.89	11990	-16.10	20240110	10000	0.60	20240405	14310	-29.70	20230519	9500	5.89	20231031	3.63	N	071670	500	50 억		94468	N	N	0	N	00	N
135	20240405	110539	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10060	-120	5	-1.18	182716850	18112	83.61	10200	10200	10020	13230	7130	10180	10088.17	0.94	0	-1026	10326	10252	10216	10142	10106	10235	10125	50	3050	500	7320	10	1	10000000	1006	63.27	1.17	12	0.18	159.00	8574.00	14310	20230519	-29.70	9500	20231031	5.89	11990	-16.10	20240110	10000	0.60	20240319	14310	-29.70	20230519	9500	5.89	20231031	3.63	N	071670	500	50 억		94468	N	N	0	N	00	N
136	20240405	100454	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10170	-10	5	-0.10	78112340	7710	35.59	10200	10200	10090	13230	7130	10180	10131.30	0.94	0	406	10326	10252	10216	10142	10106	10235	10125	50	3050	500	7320	10	1	10000000	1017	63.96	1.19	12	0.08	159.00	8574.00	14310	20230519	-28.93	9500	20231031	7.05	11990	-15.18	20240110	10000	1.70	20240319	14310	-28.93	20230519	9500	7.05	20231031	3.63	N	071670	500	50 억		94468	N	N	0	N	00	N
137	20240405	090529	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10150	-30	5	-0.29	9069630	891	4.11	10200	10200	10150	13230	7130	10180	10179.16	0.94	0	-65	10326	10252	10216	10142	10106	10235	10125	50	3050	500	7320	10	1	10000000	1015	63.84	1.18	12	0.01	159.00	8574.00	14310	20230519	-29.07	9500	20231031	6.84	11990	-15.35	20240110	10000	1.50	20240319	14310	-29.07	20230519	9500	6.84	20231031	3.63	N	071670	500	50 억		94468	N	N	0	N	00	N
138	20240404	160529	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10180	30	2	0.30	220281570	21566	44.98	10200	10290	10180	13190	7110	10150	10214.38	0.94	0	189	10390	10270	10200	10080	10010	10235	10045	50	3040	500	7300	10	1	10000000	1018	64.03	1.19	12	0.22	159.00	8574.00	14310	20230519	-28.86	9500	20231031	7.16	11990	-15.10	20240110	10000	1.80	20240319	14310	-28.86	20230519	9500	7.16	20231031	3.52	N	071670	500	50 억		93930	N	N	0	N	00	N
139	20240404	150528	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10180	30	2	0.30	205753060	20142	42.01	10200	10290	10180	13190	7110	10150	10215.13	0.94	0	212	10390	10270	10200	10080	10010	10235	10045	50	3040	500	7300	10	1	10000000	1018	64.03	1.19	12	0.20	159.00	8574.00	14310	20230519	-28.86	9500	20231031	7.16	11990	-15.10	20240110	10000	1.80	20240319	14310	-28.86	20230519	9500	7.16	20231031	3.52	N	071670	500	50 억		93930	N	N	0	N	00	N
140	20240404	140529	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10210	60	2	0.59	186444830	18248	38.06	10200	10290	10180	13190	7110	10150	10217.27	0.94	0	226	10390	10270	10200	10080	10010	10235	10045	50	3040	500	7300	10	1	10000000	1021	64.21	1.19	12	0.18	159.00	8574.00	14310	20230519	-28.65	9500	20231031	7.47	11990	-14.85	20240110	10000	2.10	20240319	14310	-28.65	20230519	9500	7.47	20231031	3.52	N	071670	500	50 억		93930	N	N	0	N	00	N
141	20240404	130524	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10200	50	2	0.49	175670110	17192	35.86	10200	10290	10180	13190	7110	10150	10218.13	0.94	0	226	10390	10270	10200	10080	10010	10235	10045	50	3040	500	7300	10	1	10000000	1020	64.15	1.19	12	0.17	159.00	8574.00	14310	20230519	-28.72	9500	20231031	7.37	11990	-14.93	20240110	10000	2.00	20240319	14310	-28.72	20230519	9500	7.37	20231031	3.52	N	071670	500	50 억		93930	N	N	0	N	00	N
142	20240404	120527	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10230	80	2	0.79	140232710	13718	28.61	10200	10290	10180	13190	7110	10150	10222.53	0.94	0	246	10390	10270	10200	10080	10010	10235	10045	50	3040	500	7300	10	1	10000000	1023	64.34	1.19	12	0.14	159.00	8574.00	14310	20230519	-28.51	9500	20231031	7.68	11990	-14.68	20240110	10000	2.30	20240319	14310	-28.51	20230519	9500	7.68	20231031	3.52	N	071670	500	50 억		93930	N	N	0	N	00	N
143	20240404	110528	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10200	50	2	0.49	124943310	12220	25.49	10200	10290	10180	13190	7110	10150	10224.49	0.94	0	118	10390	10270	10200	10080	10010	10235	10045	50	3040	500	7300	10	1	10000000	1020	64.15	1.19	12	0.12	159.00	8574.00	14310	20230519	-28.72	9500	20231031	7.37	11990	-14.93	20240110	10000	2.00	20240319	14310	-28.72	20230519	9500	7.37	20231031	3.52	N	071670	500	50 억		93930	N	N	0	N	00	N
144	20240404	100528	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10250	100	2	0.99	69565380	6796	14.17	10200	10290	10180	13190	7110	10150	10236.22	0.94	0	1280	10390	10270	10200	10080	10010	10235	10045	50	3040	500	7300	10	1	10000000	1025	64.47	1.20	12	0.07	159.00	8574.00	14310	20230519	-28.37	9500	20231031	7.89	11990	-14.51	20240110	10000	2.50	20240319	14310	-28.37	20230519	9500	7.89	20231031	3.52	N	071670	500	50 억		93930	N	N	0	N	00	N
145	20240404	090528	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10250	100	2	0.99	1550450	152	0.32	10200	10250	10200	13190	7110	10150	10200.33	0.94	0	-22	10390	10270	10200	10080	10010	10235	10045	50	3040	500	7300	10	1	10000000	1025	64.47	1.20	12	0.00	159.00	8574.00	14310	20230519	-28.37	9500	20231031	7.89	11990	-14.51	20240110	10000	2.50	20240319	14310	-28.37	20230519	9500	7.89	20231031	3.52	N	071670	500	50 억		93930	N	N	0	N	00	N
146	20240403	160528	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10150	-180	5	-1.74	481591200	47257	105.07	10290	10320	10130	13420	7240	10330	10190.99	0.98	0	-3986	10616	10472	10396	10252	10176	10435	10215	50	3090	500	7430	10	1	10000000	1015	63.84	1.18	12	0.47	159.00	8574.00	14310	20230519	-29.07	9500	20231031	6.84	11990	-15.35	20240110	10000	1.50	20240319	14310	-29.07	20230519	9500	6.84	20231031	3.51	N	071670	500	50 억		97535	N	N	0	N	00	N
147	20240403	150525	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10150	-180	5	-1.74	453319550	44474	98.88	10290	10320	10130	13420	7240	10330	10192.91	0.98	0	-5066	10616	10472	10396	10252	10176	10435	10215	50	3090	500	7430	10	1	10000000	1015	63.84	1.18	12	0.44	159.00	8574.00	14310	20230519	-29.07	9500	20231031	6.84	11990	-15.35	20240110	10000	1.50	20240319	14310	-29.07	20230519	9500	6.84	20231031	3.51	N	071670	500	50 억		97535	N	N	0	N	00	N
148	20240403	140521	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10260	-70	5	-0.68	375926830	36876	81.99	10290	10320	10130	13420	7240	10330	10194.35	0.98	0	-1454	10616	10472	10396	10252	10176	10435	10215	50	3090	500	7430	10	1	10000000	1026	64.53	1.20	12	0.37	159.00	8574.00	14310	20230519	-28.30	9500	20231031	8.00	11990	-14.43	20240110	10000	2.60	20240319	14310	-28.30	20230519	9500	8.00	20231031	3.51	N	071670	500	50 억		97535	N	N	0	N	00	N
149	20240403	130523	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10160	-170	5	-1.65	330291930	32393	72.02	10290	10320	10130	13420	7240	10330	10196.40	0.98	0	-4055	10616	10472	10396	10252	10176	10435	10215	50	3090	500	7430	10	1	10000000	1016	63.90	1.18	12	0.32	159.00	8574.00	14310	20230519	-29.00	9500	20231031	6.95	11990	-15.26	20240110	10000	1.60	20240319	14310	-29.00	20230519	9500	6.95	20231031	3.51	N	071670	500	50 억		97535	N	N	0	N	00	N
150	20240403	120523	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10130	-200	5	-1.94	302832290	29686	66.00	10290	10320	10130	13420	7240	10330	10201.18	0.98	0	-4758	10616	10472	10396	10252	10176	10435	10215	50	3090	500	7430	10	1	10000000	1013	63.71	1.18	12	0.30	159.00	8574.00	14310	20230519	-29.21	9500	20231031	6.63	11990	-15.51	20240110	10000	1.30	20240319	14310	-29.21	20230519	9500	6.63	20231031	3.51	N	071670	500	50 억		97535	N	N	0	N	00	N
151	20240403	110522	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10190	-140	5	-1.36	209133970	20452	45.47	10290	10320	10170	13420	7240	10330	10225.60	0.98	0	-3479	10616	10472	10396	10252	10176	10435	10215	50	3090	500	7430	10	1	10000000	1019	64.09	1.19	12	0.20	159.00	8574.00	14310	20230519	-28.79	9500	20231031	7.26	11990	-15.01	20240110	10000	1.90	20240319	14310	-28.79	20230519	9500	7.26	20231031	3.51	N	071670	500	50 억		97535	N	N	0	N	00	N
152	20240403	100524	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10240	-90	5	-0.87	139539670	13627	30.30	10290	10320	10190	13420	7240	10330	10239.94	0.98	0	-2739	10616	10472	10396	10252	10176	10435	10215	50	3090	500	7430	10	1	10000000	1024	64.40	1.19	12	0.14	159.00	8574.00	14310	20230519	-28.44	9500	20231031	7.79	11990	-14.60	20240110	10000	2.40	20240319	14310	-28.44	20230519	9500	7.79	20231031	3.51	N	071670	500	50 억		97535	N	N	0	N	00	N
153	20240403	090524	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10290	-40	5	-0.39	38123530	3721	8.27	10290	10320	10190	13420	7240	10330	10245.51	0.98	0	-1267	10616	10472	10396	10252	10176	10435	10215	50	3090	500	7430	10	1	10000000	1029	64.72	1.20	12	0.04	159.00	8574.00	14310	20230519	-28.09	9500	20231031	8.32	11990	-14.18	20240110	10000	2.90	20240319	14310	-28.09	20230519	9500	8.32	20231031	3.51	N	071670	500	50 억		97535	N	N	0	N	00	N
154	20240402	160514	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10330	-200	5	-1.90	465096160	44783	100.49	10530	10540	10320	13680	7380	10530	10385.68	1.13	0	-13475	10716	10622	10506	10412	10296	10565	10355	50	3150	500	7580	10	1	10000000	1033	64.97	1.20	12	0.45	159.00	8574.00	14310	20230519	-27.81	9500	20231031	8.74	11990	-13.84	20240110	10000	3.30	20240319	14310	-27.81	20230519	9500	8.74	20231031	3.52	N	071670	500	50 억		112741	N	N	0	N	00	N
155	20240402	150521	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10350	-180	5	-1.71	437865080	42148	94.57	10530	10540	10320	13680	7380	10530	10388.75	1.13	0	-13584	10716	10622	10506	10412	10296	10565	10355	50	3150	500	7580	10	1	10000000	1035	65.09	1.21	12	0.42	159.00	8574.00	14310	20230519	-27.67	9500	20231031	8.95	11990	-13.68	20240110	10000	3.50	20240319	14310	-27.67	20230519	9500	8.95	20231031	3.52	N	071670	500	50 억		112741	N	N	0	N	00	N
156	20240402	140524	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10380	-150	5	-1.42	281147640	27019	60.63	10530	10540	10370	13680	7380	10530	10405.55	1.13	0	-11178	10716	10622	10506	10412	10296	10565	10355	50	3150	500	7580	10	1	10000000	1038	65.28	1.21	12	0.27	159.00	8574.00	14310	20230519	-27.46	9500	20231031	9.26	11990	-13.43	20240110	10000	3.80	20240319	14310	-27.46	20230519	9500	9.26	20231031	3.52	N	071670	500	50 억		112741	N	N	0	N	00	N
157	20240402	130515	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10380	-150	5	-1.42	251879100	24200	54.30	10530	10540	10380	13680	7380	10530	10408.23	1.13	0	-10045	10716	10622	10506	10412	10296	10565	10355	50	3150	500	7580	10	1	10000000	1038	65.28	1.21	12	0.24	159.00	8574.00	14310	20230519	-27.46	9500	20231031	9.26	11990	-13.43	20240110	10000	3.80	20240319	14310	-27.46	20230519	9500	9.26	20231031	3.52	N	071670	500	50 억		112741	N	N	0	N	00	N
158	20240402	120515	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10390	-140	5	-1.33	210352210	20206	45.34	10530	10540	10380	13680	7380	10530	10410.38	1.13	0	-9600	10716	10622	10506	10412	10296	10565	10355	50	3150	500	7580	10	1	10000000	1039	65.35	1.21	12	0.20	159.00	8574.00	14310	20230519	-27.39	9500	20231031	9.37	11990	-13.34	20240110	10000	3.90	20240319	14310	-27.39	20230519	9500	9.37	20231031	3.52	N	071670	500	50 억		112741	N	N	0	N	00	N
159	20240402	110516	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10390	-140	5	-1.33	179047510	17193	38.58	10530	10540	10380	13680	7380	10530	10413.98	1.13	0	-9077	10716	10622	10506	10412	10296	10565	10355	50	3150	500	7580	10	1	10000000	1039	65.35	1.21	12	0.17	159.00	8574.00	14310	20230519	-27.39	9500	20231031	9.37	11990	-13.34	20240110	10000	3.90	20240319	14310	-27.39	20230519	9500	9.37	20231031	3.52	N	071670	500	50 억		112741	N	N	0	N	00	N
160	20240402	100517	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10400	-130	5	-1.23	109426590	10498	23.56	10530	10540	10380	13680	7380	10530	10423.57	1.13	0	-4805	10716	10622	10506	10412	10296	10565	10355	50	3150	500	7580	10	1	10000000	1040	65.41	1.21	12	0.10	159.00	8574.00	14310	20230519	-27.32	9500	20231031	9.47	11990	-13.26	20240110	10000	4.00	20240319	14310	-27.32	20230519	9500	9.47	20231031	3.52	N	071670	500	50 억		112741	N	N	0	N	00	N
161	20240402	090516	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10500	-30	5	-0.28	2156540	205	0.46	10530	10540	10500	13680	7380	10530	10519.71	1.13	0	-29	10716	10622	10506	10412	10296	10565	10355	50	3150	500	7580	10	1	10000000	1050	66.04	1.22	12	0.00	159.00	8574.00	14310	20230519	-26.62	9500	20231031	10.53	11990	-12.43	20240110	10000	5.00	20240319	14310	-26.62	20230519	9500	10.53	20231031	3.52	N	071670	500	50 억		112741	N	N	0	N	00	N
162	20240401	160514	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10530	30	2	0.29	446409630	42623	110.65	10550	10600	10390	13650	7350	10500	10473.07	1.02	0	10295	10746	10622	10526	10402	10306	10575	10355	50	3150	500	7560	10	1	10000000	1053	66.23	1.23	12	0.43	159.00	8574.00	14700	20230327	-28.37	9500	20231031	10.84	11990	-12.18	20240110	10000	5.30	20240319	14310	-26.42	20230519	9500	10.84	20231031	3.49	N	071670	500	50 억		102335	N	N	0	N	00	N
163	20240401	150516	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10530	30	2	0.29	414882550	39631	102.88	10550	10600	10390	13650	7350	10500	10468.64	1.02	0	10067	10746	10622	10526	10402	10306	10575	10355	50	3150	500	7560	10	1	10000000	1053	66.23	1.23	12	0.40	159.00	8574.00	14700	20230327	-28.37	9500	20231031	10.84	11990	-12.18	20240110	10000	5.30	20240319	14310	-26.42	20230519	9500	10.84	20231031	3.49	N	071670	500	50 억		102335	N	N	0	N	00	N
164	20240401	140513	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10510	10	2	0.10	347236660	33201	86.19	10550	10600	10390	13650	7350	10500	10458.62	1.02	0	8894	10746	10622	10526	10402	10306	10575	10355	50	3150	500	7560	10	1	10000000	1051	66.10	1.23	12	0.33	159.00	8574.00	14700	20230327	-28.50	9500	20231031	10.63	11990	-12.34	20240110	10000	5.10	20240319	14310	-26.55	20230519	9500	10.63	20231031	3.49	N	071670	500	50 억		102335	N	N	0	N	00	N
165	20240401	130513	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10500	0	3	0.00	293514420	28078	72.89	10550	10600	10390	13650	7350	10500	10453.54	1.02	0	6854	10746	10622	10526	10402	10306	10575	10355	50	3150	500	7560	10	1	10000000	1050	66.04	1.22	12	0.28	159.00	8574.00	14700	20230327	-28.57	9500	20231031	10.53	11990	-12.43	20240110	10000	5.00	20240319	14310	-26.62	20230519	9500	10.53	20231031	3.49	N	071670	500	50 억		102335	N	N	0	N	00	N
166	20240401	120516	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10450	-50	5	-0.48	252177890	24124	62.63	10550	10600	10390	13650	7350	10500	10453.40	1.02	0	6187	10746	10622	10526	10402	10306	10575	10355	50	3150	500	7560	10	1	10000000	1045	65.72	1.22	12	0.24	159.00	8574.00	14700	20230327	-28.91	9500	20231031	10.00	11990	-12.84	20240110	10000	4.50	20240319	14310	-26.97	20230519	9500	10.00	20231031	3.49	N	071670	500	50 억		102335	N	N	0	N	00	N
167	20240401	110514	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10450	-50	5	-0.48	233681680	22352	58.03	10550	10600	10390	13650	7350	10500	10454.62	1.02	0	5908	10746	10622	10526	10402	10306	10575	10355	50	3150	500	7560	10	1	10000000	1045	65.72	1.22	12	0.22	159.00	8574.00	14700	20230327	-28.91	9500	20231031	10.00	11990	-12.84	20240110	10000	4.50	20240319	14310	-26.97	20230519	9500	10.00	20231031	3.49	N	071670	500	50 억		102335	N	N	0	N	00	N
168	20240401	100511	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10500	0	3	0.00	155346550	14876	38.62	10550	10600	10390	13650	7350	10500	10442.76	1.02	0	3607	10746	10622	10526	10402	10306	10575	10355	50	3150	500	7560	10	1	10000000	1050	66.04	1.22	12	0.15	159.00	8574.00	14700	20230327	-28.57	9500	20231031	10.53	11990	-12.43	20240110	10000	5.00	20240319	14310	-26.62	20230519	9500	10.53	20231031	3.49	N	071670	500	50 억		102335	N	N	0	N	00	N
169	20240401	090513	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10530	30	2	0.29	6313060	598	1.55	10550	10600	10530	13650	7350	10500	10556.96	1.02	0	-281	10746	10622	10526	10402	10306	10575	10355	50	3150	500	7560	10	1	10000000	1053	66.23	1.23	12	0.01	159.00	8574.00	14700	20230327	-28.37	9500	20231031	10.84	11990	-12.18	20240110	10000	5.30	20240319	14310	-26.42	20230519	9500	10.84	20231031	3.49	N	071670	500	50 억		102335	N	N	0	N	00	N