KissMeData/290670/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	161137	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25300	0	3	0.00	381731000	15140	95.47	25200	25500	25000	32850	17750	25300	25212.84	0.65	0	2456	26000	25650	24950	24600	23900	25825	24775	39	7550	500	18210	50	1	7857660	1988	-24.23	2.45	12	0.19	-1044.00	10340.00	71300	20230424	-64.52	23100	20240419	9.52	33200	-23.80	20240308	23100	9.52	20240419	67500	-62.52	20230504	23100	9.52	20240419	4.13	N	290670	500	39 억		51443	N	N	20	N	00	N
3	20240430	151147	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25250	-50	5	-0.20	366615100	14541	91.69	25200	25500	25000	32850	17750	25300	25212.51	0.65	0	2507	26000	25650	24950	24600	23900	25825	24775	39	7550	500	18210	50	1	7857660	1984	-24.19	2.44	12	0.19	-1044.00	10340.00	71300	20230424	-64.59	23100	20240419	9.31	33200	-23.95	20240308	23100	9.31	20240419	67500	-62.59	20230504	23100	9.31	20240419	4.13	N	290670	500	39 억		51443	N	N	19	N	00	N
4	20240430	141155	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25150	-150	5	-0.59	344583250	13667	86.18	25200	25500	25000	32850	17750	25300	25212.79	0.65	0	2723	26000	25650	24950	24600	23900	25825	24775	39	7550	500	18210	50	1	7857660	1976	-24.09	2.43	12	0.17	-1044.00	10340.00	71300	20230424	-64.73	23100	20240419	8.87	33200	-24.25	20240308	23100	8.87	20240419	67500	-62.74	20230504	23100	8.87	20240419	4.13	N	290670	500	39 억		51443	N	N	19	N	00	N
5	20240430	131150	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25200	-100	5	-0.40	250024250	9911	62.49	25200	25500	25000	32850	17750	25300	25226.94	0.65	0	1185	26000	25650	24950	24600	23900	25825	24775	39	7550	500	18210	50	1	7857660	1980	-24.14	2.44	12	0.13	-1044.00	10340.00	71300	20230424	-64.66	23100	20240419	9.09	33200	-24.10	20240308	23100	9.09	20240419	67500	-62.67	20230504	23100	9.09	20240419	4.13	N	290670	500	39 억		51443	N	N	19	N	00	N
6	20240430	121147	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25200	-100	5	-0.40	214927250	8520	53.72	25200	25500	25000	32850	17750	25300	25226.20	0.65	0	1440	26000	25650	24950	24600	23900	25825	24775	39	7550	500	18210	50	1	7857660	1980	-24.14	2.44	12	0.11	-1044.00	10340.00	71300	20230424	-64.66	23100	20240419	9.09	33200	-24.10	20240308	23100	9.09	20240419	67500	-62.67	20230504	23100	9.09	20240419	4.13	N	290670	500	39 억		51443	N	N	19	N	00	N
7	20240430	111141	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25250	-50	5	-0.20	158401950	6280	39.60	25200	25500	25000	32850	17750	25300	25223.24	0.65	0	1821	26000	25650	24950	24600	23900	25825	24775	39	7550	500	18210	50	1	7857660	1984	-24.19	2.44	12	0.08	-1044.00	10340.00	71300	20230424	-64.59	23100	20240419	9.31	33200	-23.95	20240308	23100	9.31	20240419	67500	-62.59	20230504	23100	9.31	20240419	4.13	N	290670	500	39 억		51443	N	N	19	N	00	N
8	20240430	101143	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25350	50	2	0.20	132263100	5244	33.07	25200	25500	25000	32850	17750	25300	25221.80	0.65	0	1951	26000	25650	24950	24600	23900	25825	24775	39	7550	500	18210	50	1	7857660	1992	-24.28	2.45	12	0.07	-1044.00	10340.00	71300	20230424	-64.45	23100	20240419	9.74	33200	-23.64	20240308	23100	9.74	20240419	67500	-62.44	20230504	23100	9.74	20240419	4.13	N	290670	500	39 억		51443	N	N	19	N	00	N
9	20240430	091152	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25400	100	2	0.40	28048500	1108	6.99	25200	25500	25200	32850	17750	25300	25314.53	0.65	0	454	26000	25650	24950	24600	23900	25825	24775	39	7550	500	18210	50	1	7857660	1996	-24.33	2.46	12	0.01	-1044.00	10340.00	71300	20230424	-64.38	23100	20240419	9.96	33200	-23.49	20240308	23100	9.96	20240419	67500	-62.37	20230504	23100	9.96	20240419	4.13	N	290670	500	39 억		51443	N	N	19	N	00	N
10	20240429	161132	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25300	750	2	3.05	394486000	15826	151.68	24250	25300	24250	31900	17200	24550	24923.24	0.58	0	5743	25183	24866	24633	24316	24083	24750	24200	39	7350	500	17670	50	1	7857660	1988	-24.23	2.45	12	0.20	-1044.00	10340.00	72700	20230421	-65.20	23100	20240419	9.52	33200	-23.80	20240308	23100	9.52	20240419	67500	-62.52	20230504	23100	9.52	20240419	4.10	N	290670	500	39 억		45313	N	N	19	N	00	N
11	20240429	151143	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25200	650	2	2.65	348171950	13991	134.09	24250	25300	24250	31900	17200	24550	24885.42	0.58	0	4465	25183	24866	24633	24316	24083	24750	24200	39	7350	500	17670	50	1	7857660	1980	-24.14	2.44	12	0.18	-1044.00	10340.00	72700	20230421	-65.34	23100	20240419	9.09	33200	-24.10	20240308	23100	9.09	20240419	67500	-62.67	20230504	23100	9.09	20240419	4.10	N	290670	500	39 억		45313	N	N	16	N	00	N
12	20240429	141057	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25150	600	2	2.44	267133250	10774	103.26	24250	25200	24250	31900	17200	24550	24794.25	0.58	0	2901	25183	24866	24633	24316	24083	24750	24200	39	7350	500	17670	50	1	7857660	1976	-24.09	2.43	12	0.14	-1044.00	10340.00	72700	20230421	-65.41	23100	20240419	8.87	33200	-24.25	20240308	23100	8.87	20240419	67500	-62.74	20230504	23100	8.87	20240419	4.10	N	290670	500	39 억		45313	N	N	16	N	00	N
13	20240429	131141	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25000	450	2	1.83	230872750	9328	89.40	24250	25100	24250	31900	17200	24550	24750.51	0.58	0	2162	25183	24866	24633	24316	24083	24750	24200	39	7350	500	17670	50	1	7857660	1964	-23.95	2.42	12	0.12	-1044.00	10340.00	72700	20230421	-65.61	23100	20240419	8.23	33200	-24.70	20240308	23100	8.23	20240419	67500	-62.96	20230504	23100	8.23	20240419	4.10	N	290670	500	39 억		45313	N	N	16	N	00	N
14	20240429	121140	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25100	550	2	2.24	211782300	8564	82.08	24250	25100	24250	31900	17200	24550	24729.37	0.58	0	2079	25183	24866	24633	24316	24083	24750	24200	39	7350	500	17670	50	1	7857660	1972	-24.04	2.43	12	0.11	-1044.00	10340.00	72700	20230421	-65.47	23100	20240419	8.66	33200	-24.40	20240308	23100	8.66	20240419	67500	-62.81	20230504	23100	8.66	20240419	4.10	N	290670	500	39 억		45313	N	N	16	N	00	N
15	20240429	111116	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24850	300	2	1.22	130162400	5288	50.68	24250	24950	24250	31900	17200	24550	24614.67	0.58	0	917	25183	24866	24633	24316	24083	24750	24200	39	7350	500	17670	50	1	7857660	1953	-23.80	2.40	12	0.07	-1044.00	10340.00	72700	20230421	-65.82	23100	20240419	7.58	33200	-25.15	20240308	23100	7.58	20240419	67500	-63.19	20230504	23100	7.58	20240419	4.10	N	290670	500	39 억		45313	N	N	16	N	00	N
16	20240429	101141	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24700	150	2	0.61	97021300	3945	37.81	24250	24950	24250	31900	17200	24550	24593.49	0.58	0	710	25183	24866	24633	24316	24083	24750	24200	39	7350	500	17670	50	1	7857660	1941	-23.66	2.39	12	0.05	-1044.00	10340.00	72700	20230421	-66.02	23100	20240419	6.93	33200	-25.60	20240308	23100	6.93	20240419	67500	-63.41	20230504	23100	6.93	20240419	4.10	N	290670	500	39 억		45313	N	N	16	N	00	N
17	20240429	091140	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24650	100	2	0.41	58003650	2373	22.74	24250	24900	24250	31900	17200	24550	24443.17	0.58	0	948	25183	24866	24633	24316	24083	24750	24200	39	7350	500	17670	50	1	7857660	1937	-23.61	2.38	12	0.03	-1044.00	10340.00	72700	20230421	-66.09	23100	20240419	6.71	33200	-25.75	20240308	23100	6.71	20240419	67500	-63.48	20230504	23100	6.71	20240419	4.10	N	290670	500	39 억		45313	N	N	16	N	00	N
18	20240426	161136	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24550	-50	5	-0.20	256221200	10406	81.58	24600	24950	24400	31950	17250	24600	24622.59	0.61	0	-2333	25400	25000	24700	24300	24000	24850	24150	39	7350	500	17710	50	1	7857660	1929	-23.52	2.37	12	0.13	-1044.00	10340.00	79000	20230420	-68.92	23100	20240419	6.28	33200	-26.05	20240308	23100	6.28	20240419	67500	-63.63	20230504	23100	6.28	20240419	4.12	N	290670	500	39 억		47718	N	N	16	N	00	N
19	20240426	151136	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24750	150	2	0.61	245084850	9953	78.03	24600	24950	24400	31950	17250	24600	24624.22	0.61	0	-2402	25400	25000	24700	24300	24000	24850	24150	39	7350	500	17710	50	1	7857660	1945	-23.71	2.39	12	0.13	-1044.00	10340.00	79000	20230420	-68.67	23100	20240419	7.14	33200	-25.45	20240308	23100	7.14	20240419	67500	-63.33	20230504	23100	7.14	20240419	4.12	N	290670	500	39 억		47718	N	N	164	N	00	N
20	20240426	141135	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24700	100	2	0.41	224672900	9126	71.55	24600	24950	24400	31950	17250	24600	24618.99	0.61	0	-2414	25400	25000	24700	24300	24000	24850	24150	39	7350	500	17710	50	1	7857660	1941	-23.66	2.39	12	0.12	-1044.00	10340.00	79000	20230420	-68.73	23100	20240419	6.93	33200	-25.60	20240308	23100	6.93	20240419	67500	-63.41	20230504	23100	6.93	20240419	4.12	N	290670	500	39 억		47718	N	N	164	N	00	N
21	20240426	131136	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24750	150	2	0.61	215084600	8738	68.51	24600	24950	24400	31950	17250	24600	24614.85	0.61	0	-2288	25400	25000	24700	24300	24000	24850	24150	39	7350	500	17710	50	1	7857660	1945	-23.71	2.39	12	0.11	-1044.00	10340.00	79000	20230420	-68.67	23100	20240419	7.14	33200	-25.45	20240308	23100	7.14	20240419	67500	-63.33	20230504	23100	7.14	20240419	4.12	N	290670	500	39 억		47718	N	N	164	N	00	N
22	20240426	121133	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24550	-50	5	-0.20	180693750	7340	57.55	24600	24950	24400	31950	17250	24600	24617.68	0.61	0	-2205	25400	25000	24700	24300	24000	24850	24150	39	7350	500	17710	50	1	7857660	1929	-23.52	2.37	12	0.09	-1044.00	10340.00	79000	20230420	-68.92	23100	20240419	6.28	33200	-26.05	20240308	23100	6.28	20240419	67500	-63.63	20230504	23100	6.28	20240419	4.12	N	290670	500	39 억		47718	N	N	164	N	00	N
23	20240426	111132	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24500	-100	5	-0.41	158936300	6452	50.58	24600	24950	24400	31950	17250	24600	24633.65	0.61	0	-1946	25400	25000	24700	24300	24000	24850	24150	39	7350	500	17710	50	1	7857660	1925	-23.47	2.37	12	0.08	-1044.00	10340.00	79000	20230420	-68.99	23100	20240419	6.06	33200	-26.20	20240308	23100	6.06	20240419	67500	-63.70	20230504	23100	6.06	20240419	4.12	N	290670	500	39 억		47718	N	N	164	N	00	N
24	20240426	101133	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24600	0	3	0.00	105857600	4289	33.63	24600	24950	24500	31950	17250	24600	24681.18	0.61	0	-1123	25400	25000	24700	24300	24000	24850	24150	39	7350	500	17710	50	1	7857660	1933	-23.56	2.38	12	0.05	-1044.00	10340.00	79000	20230420	-68.86	23100	20240419	6.49	33200	-25.90	20240308	23100	6.49	20240419	67500	-63.56	20230504	23100	6.49	20240419	4.12	N	290670	500	39 억		47718	N	N	164	N	00	N
25	20240426	091137	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24750	150	2	0.61	17436100	706	5.54	24600	24950	24500	31950	17250	24600	24697.03	0.61	0	121	25400	25000	24700	24300	24000	24850	24150	39	7350	500	17710	50	1	7857660	1945	-23.71	2.39	12	0.01	-1044.00	10340.00	79000	20230420	-68.67	23100	20240419	7.14	33200	-25.45	20240308	23100	7.14	20240419	67500	-63.33	20230504	23100	7.14	20240419	4.12	N	290670	500	39 억		47718	N	N	164	N	00	N
26	20240425	161128	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24600	-150	5	-0.61	309832200	12553	93.95	25000	25100	24400	32150	17350	24750	24682.19	0.67	0	-5496	25450	25100	24600	24250	23750	25275	24425	39	7400	500	17820	50	1	7857660	1933	-23.56	2.38	12	0.16	-1044.00	10340.00	82600	20230419	-70.22	23100	20240419	6.49	33200	-25.90	20240308	23100	6.49	20240419	68400	-64.04	20230425	23100	6.49	20240419	4.14	N	290670	500	39 억		53032	N	N	164	N	00	N
27	20240425	151133	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24500	-250	5	-1.01	286721700	11611	86.90	25000	25100	24400	32150	17350	24750	24693.97	0.67	0	-5061	25450	25100	24600	24250	23750	25275	24425	39	7400	500	17820	50	1	7857660	1925	-23.47	2.37	12	0.15	-1044.00	10340.00	82600	20230419	-70.34	23100	20240419	6.06	33200	-26.20	20240308	23100	6.06	20240419	68400	-64.18	20230425	23100	6.06	20240419	4.14	N	290670	500	39 억		53032	N	N	31	N	00	N
28	20240425	141130	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24600	-150	5	-0.61	240995000	9748	72.95	25000	25100	24400	32150	17350	24750	24722.51	0.67	0	-3935	25450	25100	24600	24250	23750	25275	24425	39	7400	500	17820	50	1	7857660	1933	-23.56	2.38	12	0.12	-1044.00	10340.00	82600	20230419	-70.22	23100	20240419	6.49	33200	-25.90	20240308	23100	6.49	20240419	68400	-64.04	20230425	23100	6.49	20240419	4.14	N	290670	500	39 억		53032	N	N	31	N	00	N
29	20240425	131129	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24700	-50	5	-0.20	226140850	9144	68.43	25000	25100	24400	32150	17350	24750	24731.06	0.67	0	-3443	25450	25100	24600	24250	23750	25275	24425	39	7400	500	17820	50	1	7857660	1941	-23.66	2.39	12	0.12	-1044.00	10340.00	82600	20230419	-70.10	23100	20240419	6.93	33200	-25.60	20240308	23100	6.93	20240419	68400	-63.89	20230425	23100	6.93	20240419	4.14	N	290670	500	39 억		53032	N	N	31	N	00	N
30	20240425	121127	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24700	-50	5	-0.20	210582300	8512	63.70	25000	25100	24400	32150	17350	24750	24739.46	0.67	0	-3422	25450	25100	24600	24250	23750	25275	24425	39	7400	500	17820	50	1	7857660	1941	-23.66	2.39	12	0.11	-1044.00	10340.00	82600	20230419	-70.10	23100	20240419	6.93	33200	-25.60	20240308	23100	6.93	20240419	68400	-63.89	20230425	23100	6.93	20240419	4.14	N	290670	500	39 억		53032	N	N	31	N	00	N
31	20240425	111128	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24600	-150	5	-0.61	195642050	7905	59.16	25000	25100	24400	32150	17350	24750	24749.15	0.67	0	-3194	25450	25100	24600	24250	23750	25275	24425	39	7400	500	17820	50	1	7857660	1933	-23.56	2.38	12	0.10	-1044.00	10340.00	82600	20230419	-70.22	23100	20240419	6.49	33200	-25.90	20240308	23100	6.49	20240419	68400	-64.04	20230425	23100	6.49	20240419	4.14	N	290670	500	39 억		53032	N	N	31	N	00	N
32	20240425	101128	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25050	300	2	1.21	135472550	5476	40.98	25000	25050	24400	32150	17350	24750	24739.33	0.67	0	-1737	25450	25100	24600	24250	23750	25275	24425	39	7400	500	17820	50	1	7857660	1968	-23.99	2.42	12	0.07	-1044.00	10340.00	82600	20230419	-69.67	23100	20240419	8.44	33200	-24.55	20240308	23100	8.44	20240419	68400	-63.38	20230425	23100	8.44	20240419	4.14	N	290670	500	39 억		53032	N	N	31	N	00	N
33	20240425	091132	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24400	-350	5	-1.41	69527400	2811	21.04	25000	25000	24400	32150	17350	24750	24734.04	0.67	0	-1460	25450	25100	24600	24250	23750	25275	24425	39	7400	500	17820	50	1	7857660	1917	-23.37	2.36	12	0.04	-1044.00	10340.00	82600	20230419	-70.46	23100	20240419	5.63	33200	-26.51	20240308	23100	5.63	20240419	68400	-64.33	20230425	23100	5.63	20240419	4.14	N	290670	500	39 억		53032	N	N	31	N	00	N
34	20240424	161110	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24750	650	2	2.70	327104850	13347	134.78	24350	24950	24100	31300	16900	24100	24507.29	0.67	0	921	25633	24866	24183	23416	22733	24525	23075	39	7200	500	17350	50	1	7857660	1945	-23.71	2.39	12	0.17	-1044.00	10340.00	82600	20230419	-70.04	23100	20240419	7.14	33200	-25.45	20240308	23100	7.14	20240419	71300	-65.29	20230424	23100	7.14	20240419	4.13	N	290670	500	39 억		52378	N	N	31	N	00	N
35	20240424	151126	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24700	600	2	2.49	309086000	12619	127.43	24350	24950	24100	31300	16900	24100	24493.70	0.67	0	449	25633	24866	24183	23416	22733	24525	23075	39	7200	500	17350	50	1	7857660	1941	-23.66	2.39	12	0.16	-1044.00	10340.00	82600	20230419	-70.10	23100	20240419	6.93	33200	-25.60	20240308	23100	6.93	20240419	71300	-65.36	20230424	23100	6.93	20240419	4.13	N	290670	500	39 억		52378	N	N	13	N	00	N
36	20240424	141127	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24700	600	2	2.49	270665350	11062	111.70	24350	24950	24100	31300	16900	24100	24468.03	0.67	0	-28	25633	24866	24183	23416	22733	24525	23075	39	7200	500	17350	50	1	7857660	1941	-23.66	2.39	12	0.14	-1044.00	10340.00	82600	20230419	-70.10	23100	20240419	6.93	33200	-25.60	20240308	23100	6.93	20240419	71300	-65.36	20230424	23100	6.93	20240419	4.13	N	290670	500	39 억		52378	N	N	13	N	00	N
37	20240424	131130	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24550	450	2	1.87	223097750	9132	92.21	24350	24950	24100	31300	16900	24100	24430.33	0.67	0	-664	25633	24866	24183	23416	22733	24525	23075	39	7200	500	17350	50	1	7857660	1929	-23.52	2.37	12	0.12	-1044.00	10340.00	82600	20230419	-70.28	23100	20240419	6.28	33200	-26.05	20240308	23100	6.28	20240419	71300	-65.57	20230424	23100	6.28	20240419	4.13	N	290670	500	39 억		52378	N	N	13	N	00	N
38	20240424	121124	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24500	400	2	1.66	201118200	8236	83.17	24350	24950	24100	31300	16900	24100	24419.40	0.67	0	-833	25633	24866	24183	23416	22733	24525	23075	39	7200	500	17350	50	1	7857660	1925	-23.47	2.37	12	0.10	-1044.00	10340.00	82600	20230419	-70.34	23100	20240419	6.06	33200	-26.20	20240308	23100	6.06	20240419	71300	-65.64	20230424	23100	6.06	20240419	4.13	N	290670	500	39 억		52378	N	N	13	N	00	N
39	20240424	111123	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24250	150	2	0.62	161705600	6622	66.87	24350	24950	24100	31300	16900	24100	24419.45	0.67	0	-1837	25633	24866	24183	23416	22733	24525	23075	39	7200	500	17350	50	1	7857660	1905	-23.23	2.35	12	0.08	-1044.00	10340.00	82600	20230419	-70.64	23100	20240419	4.98	33200	-26.96	20240308	23100	4.98	20240419	71300	-65.99	20230424	23100	4.98	20240419	4.13	N	290670	500	39 억		52378	N	N	13	N	00	N
40	20240424	101121	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24500	400	2	1.66	100615250	4105	41.45	24350	24950	24300	31300	16900	24100	24510.41	0.67	0	-961	25633	24866	24183	23416	22733	24525	23075	39	7200	500	17350	50	1	7857660	1925	-23.47	2.37	12	0.05	-1044.00	10340.00	82600	20230419	-70.34	23100	20240419	6.06	33200	-26.20	20240308	23100	6.06	20240419	71300	-65.64	20230424	23100	6.06	20240419	4.13	N	290670	500	39 억		52378	N	N	13	N	00	N
41	20240424	091125	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24600	500	2	2.07	30929900	1256	12.68	24350	24950	24350	31300	16900	24100	24625.72	0.67	0	102	25633	24866	24183	23416	22733	24525	23075	39	7200	500	17350	50	1	7857660	1933	-23.56	2.38	12	0.02	-1044.00	10340.00	82600	20230419	-70.22	23100	20240419	6.49	33200	-25.90	20240308	23100	6.49	20240419	71300	-65.50	20230424	23100	6.49	20240419	4.13	N	290670	500	39 억		52378	N	N	13	N	00	N
42	20240423	161058	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24100	-500	5	-2.03	237981200	9823	46.45	24600	24950	23500	31950	17250	24600	24227.33	0.68	0	-775	25733	25166	24283	23716	22833	25450	24000	39	7350	500	17710	50	1	7857660	1894	-23.08	2.33	12	0.13	-1044.00	10340.00	82600	20230419	-70.82	23100	20240419	4.33	33200	-27.41	20240308	23100	4.33	20240419	71300	-66.20	20230424	23100	4.33	20240419	4.15	N	290670	500	39 억		53153	N	N	13	N	00	N
43	20240423	151120	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24050	-550	5	-2.24	226073000	9328	44.11	24600	24950	23500	31950	17250	24600	24235.96	0.68	0	-742	25733	25166	24283	23716	22833	25450	24000	39	7350	500	17710	50	1	7857660	1890	-23.04	2.33	12	0.12	-1044.00	10340.00	82600	20230419	-70.88	23100	20240419	4.11	33200	-27.56	20240308	23100	4.11	20240419	71300	-66.27	20230424	23100	4.11	20240419	4.15	N	290670	500	39 억		53153	N	N	29	N	00	N
44	20240423	141119	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24200	-400	5	-1.63	206090600	8500	40.20	24600	24950	23500	31950	17250	24600	24245.95	0.68	0	-665	25733	25166	24283	23716	22833	25450	24000	39	7350	500	17710	50	1	7857660	1902	-23.18	2.34	12	0.11	-1044.00	10340.00	82600	20230419	-70.70	23100	20240419	4.76	33200	-27.11	20240308	23100	4.76	20240419	71300	-66.06	20230424	23100	4.76	20240419	4.15	N	290670	500	39 억		53153	N	N	29	N	00	N
45	20240423	131117	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24200	-400	5	-1.63	190865900	7868	37.21	24600	24950	23500	31950	17250	24600	24258.50	0.68	0	-708	25733	25166	24283	23716	22833	25450	24000	39	7350	500	17710	50	1	7857660	1902	-23.18	2.34	12	0.10	-1044.00	10340.00	82600	20230419	-70.70	23100	20240419	4.76	33200	-27.11	20240308	23100	4.76	20240419	71300	-66.06	20230424	23100	4.76	20240419	4.15	N	290670	500	39 억		53153	N	N	29	N	00	N
46	20240423	121116	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24200	-400	5	-1.63	151120350	6216	29.40	24600	24950	23500	31950	17250	24600	24311.51	0.68	0	-626	25733	25166	24283	23716	22833	25450	24000	39	7350	500	17710	50	1	7857660	1902	-23.18	2.34	12	0.08	-1044.00	10340.00	82600	20230419	-70.70	23100	20240419	4.76	33200	-27.11	20240308	23100	4.76	20240419	71300	-66.06	20230424	23100	4.76	20240419	4.15	N	290670	500	39 억		53153	N	N	29	N	00	N
47	20240423	111118	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24100	-500	5	-2.03	136893150	5627	26.61	24600	24950	23500	31950	17250	24600	24327.91	0.68	0	-697	25733	25166	24283	23716	22833	25450	24000	39	7350	500	17710	50	1	7857660	1894	-23.08	2.33	12	0.07	-1044.00	10340.00	82600	20230419	-70.82	23100	20240419	4.33	33200	-27.41	20240308	23100	4.33	20240419	71300	-66.20	20230424	23100	4.33	20240419	4.15	N	290670	500	39 억		53153	N	N	29	N	00	N
48	20240423	101115	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24250	-350	5	-1.42	100504850	4121	19.49	24600	24950	23500	31950	17250	24600	24388.46	0.68	0	-410	25733	25166	24283	23716	22833	25450	24000	39	7350	500	17710	50	1	7857660	1905	-23.23	2.35	12	0.05	-1044.00	10340.00	82600	20230419	-70.64	23100	20240419	4.98	33200	-26.96	20240308	23100	4.98	20240419	71300	-65.99	20230424	23100	4.98	20240419	4.15	N	290670	500	39 억		53153	N	N	29	N	00	N
49	20240423	091118	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24700	100	2	0.41	12554800	510	2.41	24600	24800	24400	31950	17250	24600	24617.25	0.68	0	-111	25733	25166	24283	23716	22833	25450	24000	39	7350	500	17710	50	1	7857660	1941	-23.66	2.39	12	0.01	-1044.00	10340.00	82600	20230419	-70.10	23100	20240419	6.93	33200	-25.60	20240308	23100	6.93	20240419	71300	-65.36	20230424	23100	6.93	20240419	4.15	N	290670	500	39 억		53153	N	N	29	N	00	N
50	20240422	161113	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24600	1200	2	5.13	509249550	21047	108.88	23400	24850	23400	30400	16400	23400	24195.90	0.63	0	3071	24800	24100	23600	22900	22400	23850	22650	39	7000	500	16840	50	1	7857660	1933	-23.56	2.38	12	0.27	-1044.00	10340.00	82600	20230419	-70.22	23100	20240419	6.49	33200	-25.90	20240308	23100	6.49	20240419	71300	-65.50	20230424	23100	6.49	20240419	4.15	N	290670	500	39 억		49552	N	N	29	N	00	N
51	20240422	151111	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24550	1150	2	4.91	476471200	19712	101.97	23400	24850	23400	30400	16400	23400	24171.91	0.63	0	3300	24800	24100	23600	22900	22400	23850	22650	39	7000	500	16840	50	1	7857660	1929	-23.52	2.37	12	0.25	-1044.00	10340.00	82600	20230419	-70.28	23100	20240419	6.28	33200	-26.05	20240308	23100	6.28	20240419	71300	-65.57	20230424	23100	6.28	20240419	4.15	N	290670	500	39 억		49552	N	N	99	N	00	N
52	20240422	141112	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24400	1000	2	4.27	437980750	18133	93.80	23400	24850	23400	30400	16400	23400	24154.09	0.63	0	3233	24800	24100	23600	22900	22400	23850	22650	39	7000	500	16840	50	1	7857660	1917	-23.37	2.36	12	0.23	-1044.00	10340.00	82600	20230419	-70.46	23100	20240419	5.63	33200	-26.51	20240308	23100	5.63	20240419	71300	-65.78	20230424	23100	5.63	20240419	4.15	N	290670	500	39 억		49552	N	N	99	N	00	N
53	20240422	131109	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24550	1150	2	4.91	393934400	16328	84.47	23400	24850	23400	30400	16400	23400	24126.62	0.63	0	3932	24800	24100	23600	22900	22400	23850	22650	39	7000	500	16840	50	1	7857660	1929	-23.52	2.37	12	0.21	-1044.00	10340.00	82600	20230419	-70.28	23100	20240419	6.28	33200	-26.05	20240308	23100	6.28	20240419	71300	-65.57	20230424	23100	6.28	20240419	4.15	N	290670	500	39 억		49552	N	N	99	N	00	N
54	20240422	121108	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24050	650	2	2.78	242120400	10071	52.10	23400	24400	23400	30400	16400	23400	24041.79	0.63	0	906	24800	24100	23600	22900	22400	23850	22650	39	7000	500	16840	50	1	7857660	1890	-23.04	2.33	12	0.13	-1044.00	10340.00	82600	20230419	-70.88	23100	20240419	4.11	33200	-27.56	20240308	23100	4.11	20240419	71300	-66.27	20230424	23100	4.11	20240419	4.15	N	290670	500	39 억		49552	N	N	99	N	00	N
55	20240422	111110	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23950	550	2	2.35	218136700	9071	46.92	23400	24400	23400	30400	16400	23400	24048.20	0.63	0	1122	24800	24100	23600	22900	22400	23850	22650	39	7000	500	16840	50	1	7857660	1882	-22.94	2.32	12	0.12	-1044.00	10340.00	82600	20230419	-71.00	23100	20240419	3.68	33200	-27.86	20240308	23100	3.68	20240419	71300	-66.41	20230424	23100	3.68	20240419	4.15	N	290670	500	39 억		49552	N	N	99	N	00	N
56	20240422	101111	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24150	750	2	3.21	190766750	7932	41.03	23400	24400	23400	30400	16400	23400	24050.85	0.63	0	1317	24800	24100	23600	22900	22400	23850	22650	39	7000	500	16840	50	1	7857660	1898	-23.13	2.34	12	0.10	-1044.00	10340.00	82600	20230419	-70.76	23100	20240419	4.55	33200	-27.26	20240308	23100	4.55	20240419	71300	-66.13	20230424	23100	4.55	20240419	4.15	N	290670	500	39 억		49552	N	N	99	N	00	N
57	20240422	091112	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24000	600	2	2.56	34935050	1477	7.64	23400	24150	23400	30400	16400	23400	23653.91	0.63	0	287	24800	24100	23600	22900	22400	23850	22650	39	7000	500	16840	50	1	7857660	1886	-22.99	2.32	12	0.02	-1044.00	10340.00	82600	20230419	-70.94	23100	20240419	3.90	33200	-27.71	20240308	23100	3.90	20240419	71300	-66.34	20230424	23100	3.90	20240419	4.15	N	290670	500	39 억		49552	N	N	99	N	00	N
58	20240419	161019	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	23400	-700	5	-2.90	455948900	19322	106.10	23900	24300	23100	31300	16900	24100	23597.60	0.66	0	-2324	25100	24600	23900	23400	22700	24850	23650	39	7200	500	17350	50	1	7857660	1839	-22.41	2.26	12	0.25	-1044.00	10340.00	82600	20230419	-71.67	23100	20240419	1.30	33200	-29.52	20240308	23100	1.30	20240419	82600	-71.67	20230419	23100	1.30	20240419	4.22	N	290670	500	39 억		51763	N	N	99	N	00	N
59	20240419	151026	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	23500	-600	5	-2.49	417768150	17695	97.17	23900	24300	23100	31300	16900	24100	23609.39	0.66	0	-2126	25100	24600	23900	23400	22700	24850	23650	39	7200	500	17350	50	1	7857660	1847	-22.51	2.27	12	0.23	-1044.00	10340.00	82600	20230419	-71.55	23100	20240419	1.73	33200	-29.22	20240308	23100	1.73	20240419	82600	-71.55	20230419	23100	1.73	20240419	4.22	N	290670	500	39 억		51763	N	N	73	N	00	N
60	20240419	141018	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	23500	-600	5	-2.49	398657900	16882	92.70	23900	24300	23100	31300	16900	24100	23614.38	0.66	0	-2093	25100	24600	23900	23400	22700	24850	23650	39	7200	500	17350	50	1	7857660	1847	-22.51	2.27	12	0.21	-1044.00	10340.00	82600	20230419	-71.55	23100	20240419	1.73	33200	-29.22	20240308	23100	1.73	20240419	82600	-71.55	20230419	23100	1.73	20240419	4.22	N	290670	500	39 억		51763	N	N	73	N	00	N
61	20240419	131019	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	23550	-550	5	-2.28	381592450	16158	88.73	23900	24300	23100	31300	16900	24100	23616.32	0.66	0	-2039	25100	24600	23900	23400	22700	24850	23650	39	7200	500	17350	50	1	7857660	1850	-22.56	2.28	12	0.21	-1044.00	10340.00	82600	20230419	-71.49	23100	20240419	1.95	33200	-29.07	20240308	23100	1.95	20240419	82600	-71.49	20230419	23100	1.95	20240419	4.22	N	290670	500	39 억		51763	N	N	73	N	00	N
62	20240419	121015	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	23400	-700	5	-2.90	338581450	14325	78.66	23900	24300	23100	31300	16900	24100	23635.70	0.66	0	-2893	25100	24600	23900	23400	22700	24850	23650	39	7200	500	17350	50	1	7857660	1839	-22.41	2.26	12	0.18	-1044.00	10340.00	82600	20230419	-71.67	23100	20240419	1.30	33200	-29.52	20240308	23100	1.30	20240419	82600	-71.67	20230419	23100	1.30	20240419	4.22	N	290670	500	39 억		51763	N	N	73	N	00	N
63	20240419	111029	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23650	-450	5	-1.87	226353650	9525	52.30	23900	24300	23550	31300	16900	24100	23764.16	0.66	0	-1831	25100	24600	23900	23400	22700	24850	23650	39	7200	500	17350	50	1	7857660	1858	-22.65	2.29	12	0.12	-1044.00	10340.00	82600	20230419	-71.37	23200	20240418	1.94	33200	-28.77	20240308	23200	1.94	20240418	82600	-71.37	20230419	23200	1.94	20240418	4.22	N	290670	500	39 억		51763	N	N	73	N	00	N
64	20240419	101024	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23950	-150	5	-0.62	116743750	4908	26.95	23900	24300	23550	31300	16900	24100	23786.42	0.66	0	-75	25100	24600	23900	23400	22700	24850	23650	39	7200	500	17350	50	1	7857660	1882	-22.94	2.32	12	0.06	-1044.00	10340.00	82600	20230419	-71.00	23200	20240418	3.23	33200	-27.86	20240308	23200	3.23	20240418	82600	-71.00	20230419	23200	3.23	20240418	4.22	N	290670	500	39 억		51763	N	N	73	N	00	N
65	20240419	091015	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23550	-550	5	-2.28	36306850	1531	8.41	23900	24300	23550	31300	16900	24100	23714.47	0.66	0	-475	25100	24600	23900	23400	22700	24850	23650	39	7200	500	17350	50	1	7857660	1850	-22.56	2.28	12	0.02	-1044.00	10340.00	82600	20230419	-71.49	23200	20240418	1.51	33200	-29.07	20240308	23200	1.51	20240418	82600	-71.49	20230419	23200	1.51	20240418	4.22	N	290670	500	39 억		51763	N	N	73	N	00	N
66	20240418	161016	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	24100	500	2	2.12	430366250	17974	69.44	23250	24400	23200	30650	16550	23600	23944.81	0.60	0	4911	24600	24100	23850	23350	23100	23975	23225	39	7050	500	16990	50	1	7857660	1894	-23.08	2.33	12	0.23	-1044.00	10340.00	82600	20230419	-70.82	23200	20240418	3.88	33200	-27.41	20240308	23200	3.88	20240418	82600	-70.82	20230419	23200	3.88	20240418	4.30	N	290670	500	39 억		46852	N	N	73	N	00	N
67	20240418	151015	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	24050	450	2	1.91	396430250	16564	63.99	23250	24400	23200	30650	16550	23600	23934.31	0.60	0	4527	24600	24100	23850	23350	23100	23975	23225	39	7050	500	16990	50	1	7857660	1890	-23.04	2.33	12	0.21	-1044.00	10340.00	82600	20230419	-70.88	23200	20240418	3.66	33200	-27.56	20240308	23200	3.66	20240418	82600	-70.88	20230419	23200	3.66	20240418	4.30	N	290670	500	39 억		46852	N	N	24	N	00	N
68	20240418	141022	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	23850	250	2	1.06	302439600	12644	48.84	23250	24400	23200	30650	16550	23600	23920.96	0.60	0	2352	24600	24100	23850	23350	23100	23975	23225	39	7050	500	16990	50	1	7857660	1874	-22.84	2.31	12	0.16	-1044.00	10340.00	82600	20230419	-71.13	23200	20240418	2.80	33200	-28.16	20240308	23200	2.80	20240418	82600	-71.13	20230419	23200	2.80	20240418	4.30	N	290670	500	39 억		46852	N	N	24	N	00	N
69	20240418	131013	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	24050	450	2	1.91	225651200	9442	36.48	23250	24400	23200	30650	16550	23600	23900.35	0.60	0	2321	24600	24100	23850	23350	23100	23975	23225	39	7050	500	16990	50	1	7857660	1890	-23.04	2.33	12	0.12	-1044.00	10340.00	82600	20230419	-70.88	23200	20240418	3.66	33200	-27.56	20240308	23200	3.66	20240418	82600	-70.88	20230419	23200	3.66	20240418	4.30	N	290670	500	39 억		46852	N	N	24	N	00	N
70	20240418	121013	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	24050	450	2	1.91	189803400	7952	30.72	23250	24400	23200	30650	16550	23600	23870.44	0.60	0	1994	24600	24100	23850	23350	23100	23975	23225	39	7050	500	16990	50	1	7857660	1890	-23.04	2.33	12	0.10	-1044.00	10340.00	82600	20230419	-70.88	23200	20240418	3.66	33200	-27.56	20240308	23200	3.66	20240418	82600	-70.88	20230419	23200	3.66	20240418	4.30	N	290670	500	39 억		46852	N	N	24	N	00	N
71	20240418	111020	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	24100	500	2	2.12	178039200	7464	28.83	23250	24400	23200	30650	16550	23600	23854.86	0.60	0	2097	24600	24100	23850	23350	23100	23975	23225	39	7050	500	16990	50	1	7857660	1894	-23.08	2.33	12	0.09	-1044.00	10340.00	82600	20230419	-70.82	23200	20240418	3.88	33200	-27.41	20240308	23200	3.88	20240418	82600	-70.82	20230419	23200	3.88	20240418	4.30	N	290670	500	39 억		46852	N	N	24	N	00	N
72	20240418	101016	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	24250	650	2	2.75	157471700	6612	25.54	23250	24400	23200	30650	16550	23600	23817.79	0.60	0	2078	24600	24100	23850	23350	23100	23975	23225	39	7050	500	16990	50	1	7857660	1905	-23.23	2.35	12	0.08	-1044.00	10340.00	82600	20230419	-70.64	23200	20240418	4.53	33200	-26.96	20240308	23200	4.53	20240418	82600	-70.64	20230419	23200	4.53	20240418	4.30	N	290670	500	39 억		46852	N	N	24	N	00	N
73	20240418	091013	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	23700	100	2	0.42	61148050	2607	10.07	23250	23950	23200	30650	16550	23600	23452.33	0.60	0	1105	24600	24100	23850	23350	23100	23975	23225	39	7050	500	16990	50	1	7857660	1862	-22.70	2.29	12	0.03	-1044.00	10340.00	82600	20230419	-71.31	23200	20240418	2.16	33200	-28.61	20240308	23200	2.16	20240418	82600	-71.31	20230419	23200	2.16	20240418	4.30	N	290670	500	39 억		46852	N	N	24	N	00	N
74	20240417	161005	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	23600	-350	5	-1.46	612857850	25639	42.54	23950	24350	23600	31100	16800	23950	23904.60	0.65	0	-4199	26250	25100	24500	23350	22750	24800	23050	39	7150	500	17240	50	1	7857660	1854	-22.61	2.28	12	0.33	-1044.00	10340.00	83200	20230411	-71.63	23600	20240417	0.00	33200	-28.92	20240308	23600	0.00	20240417	82600	-71.43	20230419	23600	0.00	20240417	4.28	N	290670	500	39 억		51068	N	N	24	N	00	N
75	20240417	151021	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	23700	-250	5	-1.04	554906850	23190	38.47	23950	24350	23700	31100	16800	23950	23928.69	0.65	0	-4004	26250	25100	24500	23350	22750	24800	23050	39	7150	500	17240	50	1	7857660	1862	-22.70	2.29	12	0.30	-1044.00	10340.00	83200	20230411	-71.51	23700	20240417	0.00	33200	-28.61	20240308	23700	0.00	20240417	82600	-71.31	20230419	23700	0.00	20240417	4.28	N	290670	500	39 억		51068	N	N	24	N	00	N
76	20240417	141017	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	23750	-200	5	-0.84	495530750	20689	34.32	23950	24350	23750	31100	16800	23950	23951.41	0.65	0	-3784	26250	25100	24500	23350	22750	24800	23050	39	7150	500	17240	50	1	7857660	1866	-22.75	2.30	12	0.26	-1044.00	10340.00	83200	20230411	-71.45	23750	20240417	0.00	33200	-28.46	20240308	23750	0.00	20240417	82600	-71.25	20230419	23750	0.00	20240417	4.28	N	290670	500	39 억		51068	N	N	24	N	00	N
77	20240417	131018	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	23950	0	3	0.00	405728700	16917	28.07	23950	24350	23800	31100	16800	23950	23983.54	0.65	0	-3881	26250	25100	24500	23350	22750	24800	23050	39	7150	500	17240	50	1	7857660	1882	-22.94	2.32	12	0.22	-1044.00	10340.00	83200	20230411	-71.21	23800	20240417	0.63	33200	-27.86	20240308	23800	0.63	20240417	82600	-71.00	20230419	23800	0.63	20240417	4.28	N	290670	500	39 억		51068	N	N	24	N	00	N
78	20240417	121019	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	23950	0	3	0.00	330065050	13747	22.81	23950	24350	23850	31100	16800	23950	24010.08	0.65	0	-2658	26250	25100	24500	23350	22750	24800	23050	39	7150	500	17240	50	1	7857660	1882	-22.94	2.32	12	0.17	-1044.00	10340.00	83200	20230411	-71.21	23850	20240417	0.42	33200	-27.86	20240308	23850	0.42	20240417	82600	-71.00	20230419	23850	0.42	20240417	4.28	N	290670	500	39 억		51068	N	N	24	N	00	N
79	20240417	111022	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	24000	50	2	0.21	233914200	9731	16.14	23950	24350	23900	31100	16800	23950	24038.27	0.65	0	351	26250	25100	24500	23350	22750	24800	23050	39	7150	500	17240	50	1	7857660	1886	-22.99	2.32	12	0.12	-1044.00	10340.00	83200	20230411	-71.15	23900	20240417	0.42	33200	-27.71	20240308	23900	0.42	20240417	82600	-70.94	20230419	23900	0.42	20240417	4.28	N	290670	500	39 억		51068	N	N	24	N	00	N
80	20240417	101012	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	24200	250	2	1.04	189815450	7898	13.10	23950	24350	23900	31100	16800	23950	24033.62	0.65	0	1285	26250	25100	24500	23350	22750	24800	23050	39	7150	500	17240	50	1	7857660	1902	-23.18	2.34	12	0.10	-1044.00	10340.00	83200	20230411	-70.91	23900	20240417	1.26	33200	-27.11	20240308	23900	1.26	20240417	82600	-70.70	20230419	23900	1.26	20240417	4.28	N	290670	500	39 억		51068	N	N	24	N	00	N
81	20240417	091010	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	23950	0	3	0.00	68830500	2872	4.76	23950	24100	23900	31100	16800	23950	23966.19	0.65	0	437	26250	25100	24500	23350	22750	24800	23050	39	7150	500	17240	50	1	7857660	1882	-22.94	2.32	12	0.04	-1044.00	10340.00	83200	20230411	-71.21	23900	20240417	0.21	33200	-27.86	20240308	23900	0.21	20240417	82600	-71.00	20230419	23900	0.21	20240417	4.28	N	290670	500	39 억		51068	N	N	24	N	00	N
82	20240416	161014	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	23950	-1750	5	-6.81	1455626100	59864	280.66	25350	25650	23900	33400	18000	25700	24317.86	0.59	0	4427	26700	26200	25950	25450	25200	26075	25325	39	7700	500	18500	50	1	7857660	1882	-22.94	2.32	12	0.76	-1044.00	10340.00	87300	20230410	-72.57	23900	20240416	0.21	33200	-27.86	20240308	23900	0.21	20240416	82600	-71.00	20230419	23900	0.21	20240416	4.34	N	290670	500	39 억		46641	N	N	24	N	00	N
83	20240416	151013	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	24100	-1600	5	-6.23	1346570650	55314	259.32	25350	25650	23900	33400	18000	25700	24344.12	0.59	0	4038	26700	26200	25950	25450	25200	26075	25325	39	7700	500	18500	50	1	7857660	1894	-23.08	2.33	12	0.70	-1044.00	10340.00	87300	20230410	-72.39	23900	20240416	0.84	33200	-27.41	20240308	23900	0.84	20240416	82600	-70.82	20230419	23900	0.84	20240416	4.34	N	290670	500	39 억		46641	N	N	6	N	00	N
84	20240416	141014	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	24000	-1700	5	-6.61	1069492850	43764	205.18	25350	25650	23900	33400	18000	25700	24437.73	0.59	0	1192	26700	26200	25950	25450	25200	26075	25325	39	7700	500	18500	50	1	7857660	1886	-22.99	2.32	12	0.56	-1044.00	10340.00	87300	20230410	-72.51	23900	20240416	0.42	33200	-27.71	20240308	23900	0.42	20240416	82600	-70.94	20230419	23900	0.42	20240416	4.34	N	290670	500	39 억		46641	N	N	6	N	00	N
85	20240416	131011	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	24100	-1600	5	-6.23	916081450	37377	175.23	25350	25650	23900	33400	18000	25700	24509.23	0.59	0	2368	26700	26200	25950	25450	25200	26075	25325	39	7700	500	18500	50	1	7857660	1894	-23.08	2.33	12	0.48	-1044.00	10340.00	87300	20230410	-72.39	23900	20240416	0.84	33200	-27.41	20240308	23900	0.84	20240416	82600	-70.82	20230419	23900	0.84	20240416	4.34	N	290670	500	39 억		46641	N	N	6	N	00	N
86	20240416	121014	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	24250	-1450	5	-5.64	643346700	26047	122.11	25350	25650	24050	33400	18000	25700	24699.45	0.59	0	1110	26700	26200	25950	25450	25200	26075	25325	39	7700	500	18500	50	1	7857660	1905	-23.23	2.35	12	0.33	-1044.00	10340.00	87300	20230410	-72.22	24050	20240416	0.83	33200	-26.96	20240308	24050	0.83	20240416	82600	-70.64	20230419	24050	0.83	20240416	4.34	N	290670	500	39 억		46641	N	N	6	N	00	N
87	20240416	111010	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	24400	-1300	5	-5.06	523020550	21081	98.83	25350	25650	24300	33400	18000	25700	24810.04	0.59	0	483	26700	26200	25950	25450	25200	26075	25325	39	7700	500	18500	50	1	7857660	1917	-23.37	2.36	12	0.27	-1044.00	10340.00	87300	20230410	-72.05	24300	20240416	0.41	33200	-26.51	20240308	24300	0.41	20240416	82600	-70.46	20230419	24300	0.41	20240416	4.34	N	290670	500	39 억		46641	N	N	6	N	00	N
88	20240416	101002	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	24950	-750	5	-2.92	234579450	9342	43.80	25350	25650	24950	33400	18000	25700	25110.20	0.59	0	146	26700	26200	25950	25450	25200	26075	25325	39	7700	500	18500	50	1	7857660	1960	-23.90	2.41	12	0.12	-1044.00	10340.00	87300	20230410	-71.42	24950	20240416	0.00	33200	-24.85	20240308	24950	0.00	20240416	82600	-69.79	20230419	24950	0.00	20240416	4.34	N	290670	500	39 억		46641	N	N	6	N	00	N
89	20240416	091002	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	25200	-500	5	-1.95	67942200	2685	12.59	25350	25650	25100	33400	18000	25700	25304.36	0.59	0	571	26700	26200	25950	25450	25200	26075	25325	39	7700	500	18500	50	1	7857660	1980	-24.14	2.44	12	0.03	-1044.00	10340.00	87300	20230410	-71.13	25100	20240416	0.40	33200	-24.10	20240308	25100	0.40	20240416	82600	-69.49	20230419	25100	0.40	20240416	4.34	N	290670	500	39 억		46641	N	N	6	N	00	N
90	20240415	161000	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25700	-850	5	-3.20	546308850	21118	150.78	26100	26450	25700	34500	18600	26550	25870.31	0.60	0	-891	27450	27000	26750	26300	26050	26875	26175	39	7950	500	19110	50	1	7857660	2019	-24.62	2.49	12	0.27	-1044.00	10340.00	87300	20230410	-70.56	25400	20231031	1.18	33200	-22.59	20240308	25700	0.00	20240415	82600	-68.89	20230419	25400	1.18	20231031	4.35	N	290670	500	39 억		47376	N	N	6	N	00	N
91	20240415	151005	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25700	-850	5	-3.20	509142850	19673	140.46	26100	26450	25700	34500	18600	26550	25880.29	0.60	0	-774	27450	27000	26750	26300	26050	26875	26175	39	7950	500	19110	50	1	7857660	2019	-24.62	2.49	12	0.25	-1044.00	10340.00	87300	20230410	-70.56	25400	20231031	1.18	33200	-22.59	20240308	25700	0.00	20240415	82600	-68.89	20230419	25400	1.18	20231031	4.35	N	290670	500	39 억		47376	N	N	5	N	00	N
92	20240415	140958	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25900	-650	5	-2.45	437408300	16891	120.60	26100	26450	25700	34500	18600	26550	25895.94	0.60	0	-594	27450	27000	26750	26300	26050	26875	26175	39	7950	500	19110	50	1	7857660	2035	-24.81	2.50	12	0.21	-1044.00	10340.00	87300	20230410	-70.33	25400	20231031	1.97	33200	-21.99	20240308	25700	0.78	20240415	82600	-68.64	20230419	25400	1.97	20231031	4.35	N	290670	500	39 억		47376	N	N	5	N	00	N
93	20240415	130947	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25750	-800	5	-3.01	369559750	14259	101.81	26100	26450	25750	34500	18600	26550	25917.65	0.60	0	-938	27450	27000	26750	26300	26050	26875	26175	39	7950	500	19110	50	1	7857660	2023	-24.66	2.49	12	0.18	-1044.00	10340.00	87300	20230410	-70.50	25400	20231031	1.38	33200	-22.44	20240308	25750	0.00	20240415	82600	-68.83	20230419	25400	1.38	20231031	4.35	N	290670	500	39 억		47376	N	N	5	N	00	N
94	20240415	121003	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25850	-700	5	-2.64	301214400	11611	82.90	26100	26450	25750	34500	18600	26550	25942.16	0.60	0	-1008	27450	27000	26750	26300	26050	26875	26175	39	7950	500	19110	50	1	7857660	2031	-24.76	2.50	12	0.15	-1044.00	10340.00	87300	20230410	-70.39	25400	20231031	1.77	33200	-22.14	20240308	25750	0.39	20240415	82600	-68.70	20230419	25400	1.77	20231031	4.35	N	290670	500	39 억		47376	N	N	5	N	00	N
95	20240415	111002	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25850	-700	5	-2.64	266512300	10270	73.33	26100	26450	25750	34500	18600	26550	25950.56	0.60	0	-1007	27450	27000	26750	26300	26050	26875	26175	39	7950	500	19110	50	1	7857660	2031	-24.76	2.50	12	0.13	-1044.00	10340.00	87300	20230410	-70.39	25400	20231031	1.77	33200	-22.14	20240308	25750	0.39	20240415	82600	-68.70	20230419	25400	1.77	20231031	4.35	N	290670	500	39 억		47376	N	N	5	N	00	N
96	20240415	100956	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25950	-600	5	-2.26	172773750	6644	47.44	26100	26450	25800	34500	18600	26550	26004.48	0.60	0	-156	27450	27000	26750	26300	26050	26875	26175	39	7950	500	19110	50	1	7857660	2039	-24.86	2.51	12	0.08	-1044.00	10340.00	87300	20230410	-70.27	25400	20231031	2.17	33200	-21.84	20240308	25800	0.58	20240415	82600	-68.58	20230419	25400	2.17	20231031	4.35	N	290670	500	39 억		47376	N	N	5	N	00	N
97	20240415	091005	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26200	-350	5	-1.32	44211450	1691	12.07	26100	26450	26100	34500	18600	26550	26145.15	0.60	0	114	27450	27000	26750	26300	26050	26875	26175	39	7950	500	19110	50	1	7857660	2059	-25.10	2.53	12	0.02	-1044.00	10340.00	87300	20230410	-69.99	25400	20231031	3.15	33200	-21.08	20240308	26100	0.38	20240415	82600	-68.28	20230419	25400	3.15	20231031	4.35	N	290670	500	39 억		47376	N	N	5	N	00	N
98	20240412	160955	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26550	-50	5	-0.19	362418550	13572	83.37	26650	27200	26500	34550	18650	26600	26704.16	0.64	0	-2741	27466	27032	26716	26282	25966	27250	26500	39	7950	500	19150	50	1	7857660	2086	-25.43	2.57	12	0.17	-1044.00	10340.00	87300	20230410	-69.59	25400	20231031	4.53	33200	-20.03	20240308	26300	0.95	20240125	82600	-67.86	20230419	25400	4.53	20231031	4.37	N	290670	500	39 억		50089	N	N	5	N	00	N
99	20240412	150958	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26600	0	3	0.00	335150850	12545	77.06	26650	27200	26500	34550	18650	26600	26715.89	0.64	0	-2663	27466	27032	26716	26282	25966	27250	26500	39	7950	500	19150	50	1	7857660	2090	-25.48	2.57	12	0.16	-1044.00	10340.00	87300	20230410	-69.53	25400	20231031	4.72	33200	-19.88	20240308	26300	1.14	20240125	82600	-67.80	20230419	25400	4.72	20231031	4.37	N	290670	500	39 억		50089	N	N	0	N	00	N
100	20240412	140954	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26800	200	2	0.75	278358500	10412	63.96	26650	27200	26500	34550	18650	26600	26734.39	0.64	0	-2642	27466	27032	26716	26282	25966	27250	26500	39	7950	500	19150	50	1	7857660	2106	-25.67	2.59	12	0.13	-1044.00	10340.00	87300	20230410	-69.30	25400	20231031	5.51	33200	-19.28	20240308	26300	1.90	20240125	82600	-67.55	20230419	25400	5.51	20231031	4.37	N	290670	500	39 억		50089	N	N	0	N	00	N
101	20240412	130944	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26600	0	3	0.00	224790550	8400	51.60	26650	27200	26600	34550	18650	26600	26760.78	0.64	0	-2195	27466	27032	26716	26282	25966	27250	26500	39	7950	500	19150	50	1	7857660	2090	-25.48	2.57	12	0.11	-1044.00	10340.00	87300	20230410	-69.53	25400	20231031	4.72	33200	-19.88	20240308	26300	1.14	20240125	82600	-67.80	20230419	25400	4.72	20231031	4.37	N	290670	500	39 억		50089	N	N	0	N	00	N
102	20240412	120949	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26700	100	2	0.38	181892150	6790	41.71	26650	27200	26600	34550	18650	26600	26788.24	0.64	0	-1613	27466	27032	26716	26282	25966	27250	26500	39	7950	500	19150	50	1	7857660	2098	-25.57	2.58	12	0.09	-1044.00	10340.00	87300	20230410	-69.42	25400	20231031	5.12	33200	-19.58	20240308	26300	1.52	20240125	82600	-67.68	20230419	25400	5.12	20231031	4.37	N	290670	500	39 억		50089	N	N	0	N	00	N
103	20240412	110950	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26850	250	2	0.94	94322600	3513	21.58	26650	27200	26650	34550	18650	26600	26849.59	0.64	0	-873	27466	27032	26716	26282	25966	27250	26500	39	7950	500	19150	50	1	7857660	2110	-25.72	2.60	12	0.04	-1044.00	10340.00	87300	20230410	-69.24	25400	20231031	5.71	33200	-19.13	20240308	26300	2.09	20240125	82600	-67.49	20230419	25400	5.71	20231031	4.37	N	290670	500	39 억		50089	N	N	0	N	00	N
104	20240412	100950	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26900	300	2	1.13	68769650	2564	15.75	26650	27200	26650	34550	18650	26600	26821.24	0.64	0	-779	27466	27032	26716	26282	25966	27250	26500	39	7950	500	19150	50	1	7857660	2114	-25.77	2.60	12	0.03	-1044.00	10340.00	87300	20230410	-69.19	25400	20231031	5.91	33200	-18.98	20240308	26300	2.28	20240125	82600	-67.43	20230419	25400	5.91	20231031	4.37	N	290670	500	39 억		50089	N	N	0	N	00	N
105	20240412	090951	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26700	100	2	0.38	34208600	1275	7.83	26650	27200	26650	34550	18650	26600	26830.27	0.64	0	-521	27466	27032	26716	26282	25966	27250	26500	39	7950	500	19150	50	1	7857660	2098	-25.57	2.58	12	0.02	-1044.00	10340.00	87300	20230410	-69.42	25400	20231031	5.12	33200	-19.58	20240308	26300	1.52	20240125	82600	-67.68	20230419	25400	5.12	20231031	4.37	N	290670	500	39 억		50089	N	N	0	N	00	N
106	20240411	160947	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26600	-400	5	-1.48	423909650	15864	83.36	26500	27150	26400	35100	18900	27000	26721.87	0.61	0	-188	27933	27466	27233	26766	26533	27350	26650	39	8100	500	19440	50	1	7857660	2090	-25.48	2.57	12	0.20	-1044.00	10340.00	87300	20230410	-69.53	25400	20231031	4.72	33200	-19.88	20240308	26300	1.14	20240125	83200	-68.03	20230411	25400	4.72	20231031	4.39	N	290670	500	39 억		48108	N	N	3	N	00	N
107	20240411	150951	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26850	-150	5	-0.56	341063450	12752	67.01	26500	27150	26400	35100	18900	27000	26745.88	0.61	0	1478	27933	27466	27233	26766	26533	27350	26650	39	8100	500	19440	50	1	7857660	2110	-25.72	2.60	12	0.16	-1044.00	10340.00	87300	20230410	-69.24	25400	20231031	5.71	33200	-19.13	20240308	26300	2.09	20240125	83200	-67.73	20230411	25400	5.71	20231031	4.39	N	290670	500	39 억		48108	N	N	3	N	00	N
108	20240411	140949	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26850	-150	5	-0.56	300796900	11253	59.13	26500	27150	26400	35100	18900	27000	26730.37	0.61	0	1427	27933	27466	27233	26766	26533	27350	26650	39	8100	500	19440	50	1	7857660	2110	-25.72	2.60	12	0.14	-1044.00	10340.00	87300	20230410	-69.24	25400	20231031	5.71	33200	-19.13	20240308	26300	2.09	20240125	83200	-67.73	20230411	25400	5.71	20231031	4.39	N	290670	500	39 억		48108	N	N	3	N	00	N
109	20240411	130937	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26900	-100	5	-0.37	273642500	10244	53.83	26500	27150	26400	35100	18900	27000	26712.47	0.61	0	1405	27933	27466	27233	26766	26533	27350	26650	39	8100	500	19440	50	1	7857660	2114	-25.77	2.60	12	0.13	-1044.00	10340.00	87300	20230410	-69.19	25400	20231031	5.91	33200	-18.98	20240308	26300	2.28	20240125	83200	-67.67	20230411	25400	5.91	20231031	4.39	N	290670	500	39 억		48108	N	N	3	N	00	N
110	20240411	120950	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26800	-200	5	-0.74	241914650	9059	47.60	26500	27150	26400	35100	18900	27000	26704.34	0.61	0	739	27933	27466	27233	26766	26533	27350	26650	39	8100	500	19440	50	1	7857660	2106	-25.67	2.59	12	0.12	-1044.00	10340.00	87300	20230410	-69.30	25400	20231031	5.51	33200	-19.28	20240308	26300	1.90	20240125	83200	-67.79	20230411	25400	5.51	20231031	4.39	N	290670	500	39 억		48108	N	N	3	N	00	N
111	20240411	110941	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26900	-100	5	-0.37	198085350	7428	39.03	26500	27150	26400	35100	18900	27000	26667.39	0.61	0	1255	27933	27466	27233	26766	26533	27350	26650	39	8100	500	19440	50	1	7857660	2114	-25.77	2.60	12	0.09	-1044.00	10340.00	87300	20230410	-69.19	25400	20231031	5.91	33200	-18.98	20240308	26300	2.28	20240125	83200	-67.67	20230411	25400	5.91	20231031	4.39	N	290670	500	39 억		48108	N	N	3	N	00	N
112	20240411	100948	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27000	0	3	0.00	150276950	5653	29.70	26500	27000	26400	35100	18900	27000	26583.58	0.61	0	1388	27933	27466	27233	26766	26533	27350	26650	39	8100	500	19440	50	1	7857660	2122	-25.86	2.61	12	0.07	-1044.00	10340.00	87300	20230410	-69.07	25400	20231031	6.30	33200	-18.67	20240308	26300	2.66	20240125	83200	-67.55	20230411	25400	6.30	20231031	4.39	N	290670	500	39 억		48108	N	N	3	N	00	N
113	20240411	090947	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26500	-500	5	-1.85	48403600	1823	9.58	26500	27000	26500	35100	18900	27000	26551.62	0.61	0	56	27933	27466	27233	26766	26533	27350	26650	39	8100	500	19440	50	1	7857660	2082	-25.38	2.56	12	0.02	-1044.00	10340.00	87300	20230410	-69.64	25400	20231031	4.33	33200	-20.18	20240308	26300	0.76	20240125	83200	-68.15	20230411	25400	4.33	20231031	4.39	N	290670	500	39 억		48108	N	N	3	N	00	N
114	20240409	160930	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27000	-100	5	-0.37	515366050	18939	66.51	27100	27700	27000	35200	19000	27100	27212.67	0.62	0	-393	28366	27732	27416	26782	26466	27575	26625	39	8100	500	19510	50	1	7857660	2122	-25.86	2.61	12	0.24	-1044.00	10340.00	87300	20230410	-69.07	25400	20231031	6.30	33200	-18.67	20240308	26300	2.66	20240125	87300	-69.07	20230410	25400	6.30	20231031	4.43	N	290670	500	39 억		48498	N	N	3	N	00	N
115	20240409	150936	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27000	-100	5	-0.37	482993650	17742	62.31	27100	27700	27000	35200	19000	27100	27223.18	0.62	0	-681	28366	27732	27416	26782	26466	27575	26625	39	8100	500	19510	50	1	7857660	2122	-25.86	2.61	12	0.23	-1044.00	10340.00	87300	20230410	-69.07	25400	20231031	6.30	33200	-18.67	20240308	26300	2.66	20240125	87300	-69.07	20230410	25400	6.30	20231031	4.43	N	290670	500	39 억		48498	N	N	12	N	00	N
116	20240409	140940	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27150	50	2	0.18	399877000	14673	51.53	27100	27700	27000	35200	19000	27100	27252.57	0.62	0	-598	28366	27732	27416	26782	26466	27575	26625	39	8100	500	19510	50	1	7857660	2133	-26.01	2.63	12	0.19	-1044.00	10340.00	87300	20230410	-68.90	25400	20231031	6.89	33200	-18.22	20240308	26300	3.23	20240125	87300	-68.90	20230410	25400	6.89	20231031	4.43	N	290670	500	39 억		48498	N	N	12	N	00	N
117	20240409	130934	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27050	-50	5	-0.18	360842900	13236	46.48	27100	27700	27000	35200	19000	27100	27262.23	0.62	0	-983	28366	27732	27416	26782	26466	27575	26625	39	8100	500	19510	50	1	7857660	2125	-25.91	2.62	12	0.17	-1044.00	10340.00	87300	20230410	-69.01	25400	20231031	6.50	33200	-18.52	20240308	26300	2.85	20240125	87300	-69.01	20230410	25400	6.50	20231031	4.43	N	290670	500	39 억		48498	N	N	12	N	00	N
118	20240409	120937	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27100	0	3	0.00	239185450	8737	30.68	27100	27700	27100	35200	19000	27100	27376.15	0.62	0	-1487	28366	27732	27416	26782	26466	27575	26625	39	8100	500	19510	50	1	7857660	2129	-25.96	2.62	12	0.11	-1044.00	10340.00	87300	20230410	-68.96	25400	20231031	6.69	33200	-18.37	20240308	26300	3.04	20240125	87300	-68.96	20230410	25400	6.69	20231031	4.43	N	290670	500	39 억		48498	N	N	12	N	00	N
119	20240409	110935	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27400	300	2	1.11	206576200	7538	26.47	27100	27700	27100	35200	19000	27100	27404.64	0.62	0	-1388	28366	27732	27416	26782	26466	27575	26625	39	8100	500	19510	50	1	7857660	2153	-26.25	2.65	12	0.10	-1044.00	10340.00	87300	20230410	-68.61	25400	20231031	7.87	33200	-17.47	20240308	26300	4.18	20240125	87300	-68.61	20230410	25400	7.87	20231031	4.43	N	290670	500	39 억		48498	N	N	12	N	00	N
120	20240409	100929	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27600	500	2	1.85	139086650	5063	17.78	27100	27700	27100	35200	19000	27100	27471.19	0.62	0	-611	28366	27732	27416	26782	26466	27575	26625	39	8100	500	19510	50	1	7857660	2169	-26.44	2.67	12	0.06	-1044.00	10340.00	87300	20230410	-68.38	25400	20231031	8.66	33200	-16.87	20240308	26300	4.94	20240125	87300	-68.38	20230410	25400	8.66	20231031	4.43	N	290670	500	39 억		48498	N	N	12	N	00	N
121	20240409	090947	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27300	200	2	0.74	14493900	533	1.87	27100	27500	27100	35200	19000	27100	27193.06	0.62	0	96	28366	27732	27416	26782	26466	27575	26625	39	8100	500	19510	50	1	7857660	2145	-26.15	2.64	12	0.01	-1044.00	10340.00	87300	20230410	-68.73	25400	20231031	7.48	33200	-17.77	20240308	26300	3.80	20240125	87300	-68.73	20230410	25400	7.48	20231031	4.43	N	290670	500	39 억		48498	N	N	12	N	00	N
122	20240408	160928	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27100	-950	5	-3.39	769490700	28146	151.80	28050	28050	27100	36450	19650	28050	27340.43	0.58	0	2947	28483	28266	28083	27866	27683	28375	27975	39	8400	500	20190	50	1	7857660	2129	-25.96	2.62	12	0.36	-1044.00	10340.00	88600	20230403	-69.41	25400	20231031	6.69	33200	-18.37	20240308	26300	3.04	20240125	87300	-68.96	20230410	25400	6.69	20231031	4.46	N	290670	500	39 억		45569	N	N	12	N	00	N
123	20240408	150936	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27250	-800	5	-2.85	701531550	25643	138.30	28050	28050	27100	36450	19650	28050	27357.62	0.58	0	2940	28483	28266	28083	27866	27683	28375	27975	39	8400	500	20190	50	1	7857660	2141	-26.10	2.64	12	0.33	-1044.00	10340.00	88600	20230403	-69.24	25400	20231031	7.28	33200	-17.92	20240308	26300	3.61	20240125	87300	-68.79	20230410	25400	7.28	20231031	4.46	N	290670	500	39 억		45569	N	N	11	N	00	N
124	20240408	140935	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27350	-700	5	-2.50	557042100	20335	109.67	28050	28050	27100	36450	19650	28050	27393.27	0.58	0	2312	28483	28266	28083	27866	27683	28375	27975	39	8400	500	20190	50	1	7857660	2149	-26.20	2.65	12	0.26	-1044.00	10340.00	88600	20230403	-69.13	25400	20231031	7.68	33200	-17.62	20240308	26300	3.99	20240125	87300	-68.67	20230410	25400	7.68	20231031	4.46	N	290670	500	39 억		45569	N	N	11	N	00	N
125	20240408	130929	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27400	-650	5	-2.32	494265000	18049	97.34	28050	28050	27100	36450	19650	28050	27384.62	0.58	0	1907	28483	28266	28083	27866	27683	28375	27975	39	8400	500	20190	50	1	7857660	2153	-26.25	2.65	12	0.23	-1044.00	10340.00	88600	20230403	-69.07	25400	20231031	7.87	33200	-17.47	20240308	26300	4.18	20240125	87300	-68.61	20230410	25400	7.87	20231031	4.46	N	290670	500	39 억		45569	N	N	11	N	00	N
126	20240408	120936	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27400	-650	5	-2.32	432615700	15798	85.20	28050	28050	27100	36450	19650	28050	27384.21	0.58	0	908	28483	28266	28083	27866	27683	28375	27975	39	8400	500	20190	50	1	7857660	2153	-26.25	2.65	12	0.20	-1044.00	10340.00	88600	20230403	-69.07	25400	20231031	7.87	33200	-17.47	20240308	26300	4.18	20240125	87300	-68.61	20230410	25400	7.87	20231031	4.46	N	290670	500	39 억		45569	N	N	11	N	00	N
127	20240408	110938	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27150	-900	5	-3.21	343914700	12543	67.65	28050	28050	27100	36450	19650	28050	27418.86	0.58	0	142	28483	28266	28083	27866	27683	28375	27975	39	8400	500	20190	50	1	7857660	2133	-26.01	2.63	12	0.16	-1044.00	10340.00	88600	20230403	-69.36	25400	20231031	6.89	33200	-18.22	20240308	26300	3.23	20240125	87300	-68.90	20230410	25400	6.89	20231031	4.46	N	290670	500	39 억		45569	N	N	11	N	00	N
128	20240408	100926	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27400	-650	5	-2.32	251138700	9133	49.26	28050	28050	27350	36450	19650	28050	27497.94	0.58	0	391	28483	28266	28083	27866	27683	28375	27975	39	8400	500	20190	50	1	7857660	2153	-26.25	2.65	12	0.12	-1044.00	10340.00	88600	20230403	-69.07	25400	20231031	7.87	33200	-17.47	20240308	26300	4.18	20240125	87300	-68.61	20230410	25400	7.87	20231031	4.46	N	290670	500	39 억		45569	N	N	11	N	00	N
129	20240408	090936	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27500	-550	5	-1.96	58914550	2131	11.49	28050	28050	27500	36450	19650	28050	27646.43	0.58	0	36	28483	28266	28083	27866	27683	28375	27975	39	8400	500	20190	50	1	7857660	2161	-26.34	2.66	12	0.03	-1044.00	10340.00	88600	20230403	-68.96	25400	20231031	8.27	33200	-17.17	20240308	26300	4.56	20240125	87300	-68.50	20230410	25400	8.27	20231031	4.46	N	290670	500	39 억		45569	N	N	11	N	00	N
130	20240405	160933	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	28050	100	2	0.36	507709900	18117	63.34	27950	28300	27900	36300	19600	27950	28023.99	0.59	0	-776	29016	28482	28166	27632	27316	28325	27475	39	8350	500	20120	50	1	7857660	2204	-26.87	2.71	12	0.23	-1044.00	10340.00	88600	20230403	-68.34	25400	20231031	10.43	33200	-15.51	20240308	26300	6.65	20240125	87300	-67.87	20230410	25400	10.43	20231031	4.51	N	290670	500	39 억		46119	N	N	11	N	00	N
131	20240405	150929	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	28000	50	2	0.18	471432500	16820	58.81	27950	28300	27900	36300	19600	27950	28028.14	0.59	0	-711	29016	28482	28166	27632	27316	28325	27475	39	8350	500	20120	50	1	7857660	2200	-26.82	2.71	12	0.21	-1044.00	10340.00	88600	20230403	-68.40	25400	20231031	10.24	33200	-15.66	20240308	26300	6.46	20240125	87300	-67.93	20230410	25400	10.24	20231031	4.51	N	290670	500	39 억		46119	N	N	22	N	00	N
132	20240405	140927	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	28000	50	2	0.18	400195300	14274	49.90	27950	28300	27900	36300	19600	27950	28036.72	0.59	0	-1240	29016	28482	28166	27632	27316	28325	27475	39	8350	500	20120	50	1	7857660	2200	-26.82	2.71	12	0.18	-1044.00	10340.00	88600	20230403	-68.40	25400	20231031	10.24	33200	-15.66	20240308	26300	6.46	20240125	87300	-67.93	20230410	25400	10.24	20231031	4.51	N	290670	500	39 억		46119	N	N	22	N	00	N
133	20240405	130924	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	28000	50	2	0.18	350712100	12506	43.72	27950	28300	27900	36300	19600	27950	28043.58	0.59	0	-1169	29016	28482	28166	27632	27316	28325	27475	39	8350	500	20120	50	1	7857660	2200	-26.82	2.71	12	0.16	-1044.00	10340.00	88600	20230403	-68.40	25400	20231031	10.24	33200	-15.66	20240308	26300	6.46	20240125	87300	-67.93	20230410	25400	10.24	20231031	4.51	N	290670	500	39 억		46119	N	N	22	N	00	N
134	20240405	120928	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	28050	100	2	0.36	316429800	11283	39.45	27950	28300	27900	36300	19600	27950	28044.91	0.59	0	-1302	29016	28482	28166	27632	27316	28325	27475	39	8350	500	20120	50	1	7857660	2204	-26.87	2.71	12	0.14	-1044.00	10340.00	88600	20230403	-68.34	25400	20231031	10.43	33200	-15.51	20240308	26300	6.65	20240125	87300	-67.87	20230410	25400	10.43	20231031	4.51	N	290670	500	39 억		46119	N	N	22	N	00	N
135	20240405	110934	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	28000	50	2	0.18	273545500	9751	34.09	27950	28300	27900	36300	19600	27950	28053.18	0.59	0	-1400	29016	28482	28166	27632	27316	28325	27475	39	8350	500	20120	50	1	7857660	2200	-26.82	2.71	12	0.12	-1044.00	10340.00	88600	20230403	-68.40	25400	20231031	10.24	33200	-15.66	20240308	26300	6.46	20240125	87300	-67.93	20230410	25400	10.24	20231031	4.51	N	290670	500	39 억		46119	N	N	22	N	00	N
136	20240405	100811	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	28100	150	2	0.54	196781650	7008	24.50	27950	28300	27950	36300	19600	27950	28079.76	0.59	0	-561	29016	28482	28166	27632	27316	28325	27475	39	8350	500	20120	50	1	7857660	2208	-26.92	2.72	12	0.09	-1044.00	10340.00	88600	20230403	-68.28	25400	20231031	10.63	33200	-15.36	20240308	26300	6.84	20240125	87300	-67.81	20230410	25400	10.63	20231031	4.51	N	290670	500	39 억		46119	N	N	22	N	00	N
137	20240405	090916	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	28200	250	2	0.89	55192000	1958	6.85	27950	28300	27950	36300	19600	27950	28189.17	0.59	0	-519	29016	28482	28166	27632	27316	28325	27475	39	8350	500	20120	50	1	7857660	2216	-27.01	2.73	12	0.02	-1044.00	10340.00	88600	20230403	-68.17	25400	20231031	11.02	33200	-15.06	20240308	26300	7.22	20240125	87300	-67.70	20230410	25400	11.02	20231031	4.51	N	290670	500	39 억		46119	N	N	22	N	00	N
138	20240404	160914	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27950	-400	5	-1.41	800606600	28460	61.11	28350	28700	27850	36850	19850	28350	28130.94	0.60	0	-1545	29650	29000	28500	27850	27350	28750	27600	39	8500	500	20410	50	1	7857660	2196	-26.77	2.70	12	0.36	-1044.00	10340.00	88600	20230403	-68.45	25400	20231031	10.04	33200	-15.81	20240308	26300	6.27	20240125	87300	-67.98	20230410	25400	10.04	20231031	4.47	N	290670	500	39 억		47519	N	N	22	N	00	N
139	20240404	150912	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	28000	-350	5	-1.23	752446850	26739	57.41	28350	28700	27850	36850	19850	28350	28140.43	0.60	0	-1210	29650	29000	28500	27850	27350	28750	27600	39	8500	500	20410	50	1	7857660	2200	-26.82	2.71	12	0.34	-1044.00	10340.00	88600	20230403	-68.40	25400	20231031	10.24	33200	-15.66	20240308	26300	6.46	20240125	87300	-67.93	20230410	25400	10.24	20231031	4.47	N	290670	500	39 억		47519	N	N	10	N	00	N
140	20240404	140917	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	28100	-250	5	-0.88	570201750	20225	43.43	28350	28700	28000	36850	19850	28350	28192.92	0.60	0	54	29650	29000	28500	27850	27350	28750	27600	39	8500	500	20410	50	1	7857660	2208	-26.92	2.72	12	0.26	-1044.00	10340.00	88600	20230403	-68.28	25400	20231031	10.63	33200	-15.36	20240308	26300	6.84	20240125	87300	-67.81	20230410	25400	10.63	20231031	4.47	N	290670	500	39 억		47519	N	N	10	N	00	N
141	20240404	130906	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	28100	-250	5	-0.88	540322250	19162	41.14	28350	28700	28000	36850	19850	28350	28197.59	0.60	0	-15	29650	29000	28500	27850	27350	28750	27600	39	8500	500	20410	50	1	7857660	2208	-26.92	2.72	12	0.24	-1044.00	10340.00	88600	20230403	-68.28	25400	20231031	10.63	33200	-15.36	20240308	26300	6.84	20240125	87300	-67.81	20230410	25400	10.63	20231031	4.47	N	290670	500	39 억		47519	N	N	10	N	00	N
142	20240404	120913	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	28200	-150	5	-0.53	449880950	15938	34.22	28350	28700	28000	36850	19850	28350	28226.94	0.60	0	170	29650	29000	28500	27850	27350	28750	27600	39	8500	500	20410	50	1	7857660	2216	-27.01	2.73	12	0.20	-1044.00	10340.00	88600	20230403	-68.17	25400	20231031	11.02	33200	-15.06	20240308	26300	7.22	20240125	87300	-67.70	20230410	25400	11.02	20231031	4.47	N	290670	500	39 억		47519	N	N	10	N	00	N
143	20240404	110914	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	28050	-300	5	-1.06	404586650	14327	30.76	28350	28700	28000	36850	19850	28350	28239.45	0.60	0	451	29650	29000	28500	27850	27350	28750	27600	39	8500	500	20410	50	1	7857660	2204	-26.87	2.71	12	0.18	-1044.00	10340.00	88600	20230403	-68.34	25400	20231031	10.43	33200	-15.51	20240308	26300	6.65	20240125	87300	-67.87	20230410	25400	10.43	20231031	4.47	N	290670	500	39 억		47519	N	N	10	N	00	N
144	20240404	100912	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	28150	-200	5	-0.71	275709650	9739	20.91	28350	28700	28000	36850	19850	28350	28309.85	0.60	0	939	29650	29000	28500	27850	27350	28750	27600	39	8500	500	20410	50	1	7857660	2212	-26.96	2.72	12	0.12	-1044.00	10340.00	88600	20230403	-68.23	25400	20231031	10.83	33200	-15.21	20240308	26300	7.03	20240125	87300	-67.75	20230410	25400	10.83	20231031	4.47	N	290670	500	39 억		47519	N	N	10	N	00	N
145	20240404	090914	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	28400	50	2	0.18	102555200	3624	7.78	28350	28700	28000	36850	19850	28350	28298.90	0.60	0	-120	29650	29000	28500	27850	27350	28750	27600	39	8500	500	20410	50	1	7857660	2232	-27.20	2.75	12	0.05	-1044.00	10340.00	88600	20230403	-67.95	25400	20231031	11.81	33200	-14.46	20240308	26300	7.98	20240125	87300	-67.47	20230410	25400	11.81	20231031	4.47	N	290670	500	39 억		47519	N	N	10	N	00	N
146	20240403	160911	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	28350	-900	5	-3.08	1314331650	46316	123.05	29100	29150	28000	38000	20500	29250	28377.66	0.65	0	-3975	30650	29950	29600	28900	28550	29775	28725	39	8750	500	21060	50	1	7857660	2228	-27.16	2.74	12	0.59	-1044.00	10340.00	88600	20230403	-68.00	25400	20231031	11.61	33200	-14.61	20240308	26300	7.79	20240125	88600	-68.00	20230403	25400	11.61	20231031	4.47	N	290670	500	39 억		51193	N	N	10	N	00	N
147	20240403	150911	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	28300	-950	5	-3.25	1222196950	43057	114.39	29100	29150	28000	38000	20500	29250	28385.56	0.65	0	-3463	30650	29950	29600	28900	28550	29775	28725	39	8750	500	21060	50	1	7857660	2224	-27.11	2.74	12	0.55	-1044.00	10340.00	88600	20230403	-68.06	25400	20231031	11.42	33200	-14.76	20240308	26300	7.60	20240125	88600	-68.06	20230403	25400	11.42	20231031	4.47	N	290670	500	39 억		51193	N	N	5	N	00	N
148	20240403	140901	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	28400	-850	5	-2.91	1165766650	41059	109.08	29100	29150	28000	38000	20500	29250	28392.48	0.65	0	-3232	30650	29950	29600	28900	28550	29775	28725	39	8750	500	21060	50	1	7857660	2232	-27.20	2.75	12	0.52	-1044.00	10340.00	88600	20230403	-67.95	25400	20231031	11.81	33200	-14.46	20240308	26300	7.98	20240125	88600	-67.95	20230403	25400	11.81	20231031	4.47	N	290670	500	39 억		51193	N	N	5	N	00	N
149	20240403	130907	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	28100	-1150	5	-3.93	1021054000	35962	95.54	29100	29150	28000	38000	20500	29250	28392.58	0.65	0	-2054	30650	29950	29600	28900	28550	29775	28725	39	8750	500	21060	50	1	7857660	2208	-26.92	2.72	12	0.46	-1044.00	10340.00	88600	20230403	-68.28	25400	20231031	10.63	33200	-15.36	20240308	26300	6.84	20240125	88600	-68.28	20230403	25400	10.63	20231031	4.47	N	290670	500	39 억		51193	N	N	5	N	00	N
150	20240403	120900	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	28050	-1200	5	-4.10	935633450	32921	87.46	29100	29150	28000	38000	20500	29250	28420.57	0.65	0	-2198	30650	29950	29600	28900	28550	29775	28725	39	8750	500	21060	50	1	7857660	2204	-26.87	2.71	12	0.42	-1044.00	10340.00	88600	20230403	-68.34	25400	20231031	10.43	33200	-15.51	20240308	26300	6.65	20240125	88600	-68.34	20230403	25400	10.43	20231031	4.47	N	290670	500	39 억		51193	N	N	5	N	00	N
151	20240403	110908	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	28200	-1050	5	-3.59	799454700	28066	74.56	29100	29150	28100	38000	20500	29250	28484.81	0.65	0	-2029	30650	29950	29600	28900	28550	29775	28725	39	8750	500	21060	50	1	7857660	2216	-27.01	2.73	12	0.36	-1044.00	10340.00	88600	20230403	-68.17	25400	20231031	11.02	33200	-15.06	20240308	26300	7.22	20240125	88600	-68.17	20230403	25400	11.02	20231031	4.47	N	290670	500	39 억		51193	N	N	5	N	00	N
152	20240403	100906	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	28350	-900	5	-3.08	529218400	18486	49.11	29100	29150	28250	38000	20500	29250	28628.06	0.65	0	-3215	30650	29950	29600	28900	28550	29775	28725	39	8750	500	21060	50	1	7857660	2228	-27.16	2.74	12	0.24	-1044.00	10340.00	88600	20230403	-68.00	25400	20231031	11.61	33200	-14.61	20240308	26300	7.79	20240125	88600	-68.00	20230403	25400	11.61	20231031	4.47	N	290670	500	39 억		51193	N	N	5	N	00	N
153	20240403	090908	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	28700	-550	5	-1.88	162096900	5602	14.88	29100	29150	28650	38000	20500	29250	28935.54	0.65	0	-3122	30650	29950	29600	28900	28550	29775	28725	39	8750	500	21060	50	1	7857660	2255	-27.49	2.78	12	0.07	-1044.00	10340.00	88600	20230403	-67.61	25400	20231031	12.99	33200	-13.55	20240308	26300	9.13	20240125	88600	-67.61	20230403	25400	12.99	20231031	4.47	N	290670	500	39 억		51193	N	N	5	N	00	N
154	20240402	160854	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	29250	-900	5	-2.99	1101080450	37382	218.24	30150	30300	29250	39150	21150	30150	29455.45	0.74	0	-7293	31150	30650	30200	29700	29250	30900	29950	39	9000	500	21700	50	1	7857660	2298	-28.02	2.83	12	0.48	-1044.00	10340.00	88600	20230403	-66.99	25400	20231031	15.16	33200	-11.90	20240308	26300	11.22	20240125	88600	-66.99	20230403	25400	15.16	20231031	4.41	N	290670	500	39 억		58391	N	N	5	N	00	N
155	20240402	150901	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	29300	-850	5	-2.82	1064980700	36148	211.03	30150	30300	29250	39150	21150	30150	29461.68	0.74	0	-7090	31150	30650	30200	29700	29250	30900	29950	39	9000	500	21700	50	1	7857660	2302	-28.07	2.83	12	0.46	-1044.00	10340.00	88600	20230403	-66.93	25400	20231031	15.35	33200	-11.75	20240308	26300	11.41	20240125	88600	-66.93	20230403	25400	15.35	20231031	4.41	N	290670	500	39 억		58391	N	N	0	N	00	N
156	20240402	140904	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	29400	-750	5	-2.49	916552450	31079	181.44	30150	30300	29250	39150	21150	30150	29491.05	0.74	0	-5406	31150	30650	30200	29700	29250	30900	29950	39	9000	500	21700	50	1	7857660	2310	-28.16	2.84	12	0.40	-1044.00	10340.00	88600	20230403	-66.82	25400	20231031	15.75	33200	-11.45	20240308	26300	11.79	20240125	88600	-66.82	20230403	25400	15.75	20231031	4.41	N	290670	500	39 억		58391	N	N	0	N	00	N
157	20240402	130851	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	29450	-700	5	-2.32	860256350	29164	170.26	30150	30300	29250	39150	21150	30150	29497.20	0.74	0	-4980	31150	30650	30200	29700	29250	30900	29950	39	9000	500	21700	50	1	7857660	2314	-28.21	2.85	12	0.37	-1044.00	10340.00	88600	20230403	-66.76	25400	20231031	15.94	33200	-11.30	20240308	26300	11.98	20240125	88600	-66.76	20230403	25400	15.94	20231031	4.41	N	290670	500	39 억		58391	N	N	0	N	00	N
158	20240402	120849	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	29450	-700	5	-2.32	800821600	27143	158.46	30150	30300	29250	39150	21150	30150	29503.80	0.74	0	-4906	31150	30650	30200	29700	29250	30900	29950	39	9000	500	21700	50	1	7857660	2314	-28.21	2.85	12	0.35	-1044.00	10340.00	88600	20230403	-66.76	25400	20231031	15.94	33200	-11.30	20240308	26300	11.98	20240125	88600	-66.76	20230403	25400	15.94	20231031	4.41	N	290670	500	39 억		58391	N	N	0	N	00	N
159	20240402	110852	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	29400	-750	5	-2.49	742001800	25140	146.77	30150	30300	29250	39150	21150	30150	29514.79	0.74	0	-4341	31150	30650	30200	29700	29250	30900	29950	39	9000	500	21700	50	1	7857660	2310	-28.16	2.84	12	0.32	-1044.00	10340.00	88600	20230403	-66.82	25400	20231031	15.75	33200	-11.45	20240308	26300	11.79	20240125	88600	-66.82	20230403	25400	15.75	20231031	4.41	N	290670	500	39 억		58391	N	N	0	N	00	N
160	20240402	100854	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	29400	-750	5	-2.49	460811800	15538	90.71	30150	30300	29350	39150	21150	30150	29657.09	0.74	0	-3827	31150	30650	30200	29700	29250	30900	29950	39	9000	500	21700	50	1	7857660	2310	-28.16	2.84	12	0.20	-1044.00	10340.00	88600	20230403	-66.82	25400	20231031	15.75	33200	-11.45	20240308	26300	11.79	20240125	88600	-66.82	20230403	25400	15.75	20231031	4.41	N	290670	500	39 억		58391	N	N	0	N	00	N
161	20240402	090852	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	30100	-50	5	-0.17	65907650	2199	12.84	30150	30300	29850	39150	21150	30150	29971.65	0.74	0	-237	31150	30650	30200	29700	29250	30900	29950	39	9000	500	21700	50	1	7857660	2365	-28.83	2.91	12	0.03	-1044.00	10340.00	88600	20230403	-66.03	25400	20231031	18.50	33200	-9.34	20240308	26300	14.45	20240125	88600	-66.03	20230403	25400	18.50	20231031	4.41	N	290670	500	39 억		58391	N	N	0	N	00	N
162	20240401	160851	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	30150	350	2	1.17	515305650	17086	55.67	29850	30700	29750	38700	20900	29800	30159.60	0.73	-3	700	30900	30350	29950	29400	29000	30150	29200	39	8900	500	21450	50	1	7857660	2369	10.78	2.59	12	0.22	2797.00	11655.00	88600	20230403	-65.97	25400	20231031	18.70	33200	-9.19	20240308	26300	14.64	20240125	88600	-65.97	20230403	25400	18.70	20231031	4.42	N	290670	500	39 억		57589	N	N	3	N	00	N
163	20240401	150853	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	30100	300	2	1.01	486144650	16118	52.51	29850	30700	29750	38700	20900	29800	30161.60	0.73	-3	993	30900	30350	29950	29400	29000	30150	29200	39	8900	500	21450	50	1	7857660	2365	10.76	2.58	12	0.21	2797.00	11655.00	88600	20230403	-66.03	25400	20231031	18.50	33200	-9.34	20240308	26300	14.45	20240125	88600	-66.03	20230403	25400	18.50	20231031	4.42	N	290670	500	39 억		57589	N	N	3	N	00	N
164	20240401	140848	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	30100	300	2	1.01	447317750	14828	48.31	29850	30700	29750	38700	20900	29800	30167.10	0.73	-3	870	30900	30350	29950	29400	29000	30150	29200	39	8900	500	21450	50	1	7857660	2365	10.76	2.58	12	0.19	2797.00	11655.00	88600	20230403	-66.03	25400	20231031	18.50	33200	-9.34	20240308	26300	14.45	20240125	88600	-66.03	20230403	25400	18.50	20231031	4.42	N	290670	500	39 억		57589	N	N	3	N	00	N
165	20240401	130845	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	30150	350	2	1.17	406294650	13464	43.87	29850	30700	29750	38700	20900	29800	30176.37	0.73	-3	870	30900	30350	29950	29400	29000	30150	29200	39	8900	500	21450	50	1	7857660	2369	10.78	2.59	12	0.17	2797.00	11655.00	88600	20230403	-65.97	25400	20231031	18.70	33200	-9.19	20240308	26300	14.64	20240125	88600	-65.97	20230403	25400	18.70	20231031	4.42	N	290670	500	39 억		57589	N	N	3	N	00	N
166	20240401	120852	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	30150	350	2	1.17	376393050	12472	40.63	29850	30700	29750	38700	20900	29800	30179.05	0.73	-3	763	30900	30350	29950	29400	29000	30150	29200	39	8900	500	21450	50	1	7857660	2369	10.78	2.59	12	0.16	2797.00	11655.00	88600	20230403	-65.97	25400	20231031	18.70	33200	-9.19	20240308	26300	14.64	20240125	88600	-65.97	20230403	25400	18.70	20231031	4.42	N	290670	500	39 억		57589	N	N	3	N	00	N
167	20240401	110851	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	30150	350	2	1.17	333603900	11051	36.00	29850	30700	29750	38700	20900	29800	30187.67	0.73	-3	662	30900	30350	29950	29400	29000	30150	29200	39	8900	500	21450	50	1	7857660	2369	10.78	2.59	12	0.14	2797.00	11655.00	88600	20230403	-65.97	25400	20231031	18.70	33200	-9.19	20240308	26300	14.64	20240125	88600	-65.97	20230403	25400	18.70	20231031	4.42	N	290670	500	39 억		57589	N	N	3	N	00	N
168	20240401	100847	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	30200	400	2	1.34	249094850	8254	26.89	29850	30700	29750	38700	20900	29800	30178.68	0.73	-3	2222	30900	30350	29950	29400	29000	30150	29200	39	8900	500	21450	50	1	7857660	2373	10.80	2.59	12	0.11	2797.00	11655.00	88600	20230403	-65.91	25400	20231031	18.90	33200	-9.04	20240308	26300	14.83	20240125	88600	-65.91	20230403	25400	18.90	20231031	4.42	N	290670	500	39 억		57589	N	N	3	N	00	N
169	20240401	090846	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	30200	400	2	1.34	37026600	1240	4.04	29850	30200	29750	38700	20900	29800	29860.16	0.73	-3	550	30900	30350	29950	29400	29000	30150	29200	39	8900	500	21450	50	1	7857660	2373	10.80	2.59	12	0.02	2797.00	11655.00	88600	20230403	-65.91	25400	20231031	18.90	33200	-9.04	20240308	26300	14.83	20240125	88600	-65.91	20230403	25400	18.90	20231031	4.42	N	290670	500	39 억		57589	N	N	3	N	00	N