KissMeData/451220/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	161346	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20050	50	2	0.25	8150195950	396211	131.50	20750	21200	20000	26000	14000	20000	20570.78	0.44	0	-15665	20400	20200	19950	19750	19500	20300	19850	39	6000	500	14000	50	1	7874611	1579	-57.61	5.95	12	5.03	-348.00	3372.00	32400	20231017	-38.12	14510	20231114	38.18	31350	-36.04	20240405	16060	24.84	20240118	32400	-38.12	20231017	14510	38.18	20231114	3.12	N	451220	500	39 억		34694	N	N	0	N	00	N
3	20240430	151359	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20150	150	2	0.75	7855847650	381531	126.63	20750	21200	20000	26000	14000	20000	20590.33	0.44	0	-15664	20400	20200	19950	19750	19500	20300	19850	39	6000	500	14000	50	1	7874611	1587	-57.90	5.98	12	4.85	-348.00	3372.00	32400	20231017	-37.81	14510	20231114	38.87	31350	-35.73	20240405	16060	25.47	20240118	32400	-37.81	20231017	14510	38.87	20231114	3.12	N	451220	500	39 억		34694	N	N	0	N	00	N
4	20240430	141406	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20200	200	2	1.00	6890209450	333585	110.72	20750	21200	20200	26000	14000	20000	20655.04	0.44	0	-12568	20400	20200	19950	19750	19500	20300	19850	39	6000	500	14000	50	1	7874611	1591	-58.05	5.99	12	4.24	-348.00	3372.00	32400	20231017	-37.65	14510	20231114	39.21	31350	-35.57	20240405	16060	25.78	20240118	32400	-37.65	20231017	14510	39.21	20231114	3.12	N	451220	500	39 억		34694	N	N	0	N	00	N
5	20240430	131401	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20400	400	2	2.00	6235046450	301330	100.01	20750	21200	20350	26000	14000	20000	20691.76	0.44	0	-5908	20400	20200	19950	19750	19500	20300	19850	39	6000	500	14000	50	1	7874611	1606	-58.62	6.05	12	3.83	-348.00	3372.00	32400	20231017	-37.04	14510	20231114	40.59	31350	-34.93	20240405	16060	27.02	20240118	32400	-37.04	20231017	14510	40.59	20231114	3.12	N	451220	500	39 억		34694	N	N	0	N	00	N
6	20240430	121356	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20500	500	2	2.50	6025627700	291107	96.62	20750	21200	20350	26000	14000	20000	20699.02	0.44	0	-2965	20400	20200	19950	19750	19500	20300	19850	39	6000	500	14000	50	1	7874611	1614	-58.91	6.08	12	3.70	-348.00	3372.00	32400	20231017	-36.73	14510	20231114	41.28	31350	-34.61	20240405	16060	27.65	20240118	32400	-36.73	20231017	14510	41.28	20231114	3.12	N	451220	500	39 억		34694	N	N	0	N	00	N
7	20240430	111352	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20700	700	2	3.50	5683814200	274473	91.10	20750	21200	20350	26000	14000	20000	20708.10	0.44	0	-2105	20400	20200	19950	19750	19500	20300	19850	39	6000	500	14000	50	1	7874611	1630	-59.48	6.14	12	3.49	-348.00	3372.00	32400	20231017	-36.11	14510	20231114	42.66	31350	-33.97	20240405	16060	28.89	20240118	32400	-36.11	20231017	14510	42.66	20231114	3.12	N	451220	500	39 억		34694	N	N	0	N	00	N
8	20240430	101353	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20450	450	2	2.25	4893445200	236033	78.34	20750	21200	20450	26000	14000	20000	20732.04	0.44	0	308	20400	20200	19950	19750	19500	20300	19850	39	6000	500	14000	50	1	7874611	1610	-58.76	6.06	12	3.00	-348.00	3372.00	32400	20231017	-36.88	14510	20231114	40.94	31350	-34.77	20240405	16060	27.33	20240118	32400	-36.88	20231017	14510	40.94	20231114	3.12	N	451220	500	39 억		34694	N	N	0	N	00	N
9	20240430	091403	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20650	650	2	3.25	2799947450	134795	44.74	20750	21200	20500	26000	14000	20000	20771.90	0.44	0	-1846	20400	20200	19950	19750	19500	20300	19850	39	6000	500	14000	50	1	7874611	1626	-59.34	6.12	12	1.71	-348.00	3372.00	32400	20231017	-36.27	14510	20231114	42.32	31350	-34.13	20240405	16060	28.58	20240118	32400	-36.27	20231017	14510	42.32	20231114	3.12	N	451220	500	39 억		34694	N	N	0	N	00	N
10	20240429	161341	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20000	320	2	1.63	4888744170	245211	62.92	19950	20150	19700	25550	13780	19680	19941.80	0.35	0	5750	21440	20560	20070	19190	18700	20315	18945	39	5870	500	13770	50	1	7874611	1575	-57.47	5.93	12	3.11	-348.00	3372.00	32400	20231017	-38.27	14510	20231114	37.84	31350	-36.20	20240405	16060	24.53	20240118	32400	-38.27	20231017	14510	37.84	20231114	3.10	N	451220	500	39 억		27843	N	N	206	N	00	N
11	20240429	151353	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20100	420	2	2.13	4663898220	233984	60.04	19950	20150	19700	25550	13780	19680	19937.84	0.35	0	5452	21440	20560	20070	19190	18700	20315	18945	39	5870	500	13770	50	1	7874611	1583	-57.76	5.96	12	2.97	-348.00	3372.00	32400	20231017	-37.96	14510	20231114	38.53	31350	-35.89	20240405	16060	25.16	20240118	32400	-37.96	20231017	14510	38.53	20231114	3.10	N	451220	500	39 억		27843	N	N	206	N	00	N
12	20240429	141259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20000	320	2	1.63	3981813300	199841	51.28	19950	20150	19700	25550	13780	19680	19930.93	0.35	0	3405	21440	20560	20070	19190	18700	20315	18945	39	5870	500	13770	50	1	7874611	1575	-57.47	5.93	12	2.54	-348.00	3372.00	32400	20231017	-38.27	14510	20231114	37.84	31350	-36.20	20240405	16060	24.53	20240118	32400	-38.27	20231017	14510	37.84	20231114	3.10	N	451220	500	39 억		27843	N	N	206	N	00	N
13	20240429	131351	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20100	420	2	2.13	3410757960	171344	43.97	19950	20100	19700	25550	13780	19680	19912.41	0.35	0	-1941	21440	20560	20070	19190	18700	20315	18945	39	5870	500	13770	50	1	7874611	1583	-57.76	5.96	12	2.18	-348.00	3372.00	32400	20231017	-37.96	14510	20231114	38.53	31350	-35.89	20240405	16060	25.16	20240118	32400	-37.96	20231017	14510	38.53	20231114	3.10	N	451220	500	39 억		27843	N	N	206	N	00	N
14	20240429	121350	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20000	320	2	1.63	3122921070	156936	40.27	19950	20100	19700	25550	13780	19680	19906.24	0.35	0	-4359	21440	20560	20070	19190	18700	20315	18945	39	5870	500	13770	50	1	7874611	1575	-57.47	5.93	12	1.99	-348.00	3372.00	32400	20231017	-38.27	14510	20231114	37.84	31350	-36.20	20240405	16060	24.53	20240118	32400	-38.27	20231017	14510	37.84	20231114	3.10	N	451220	500	39 억		27843	N	N	206	N	00	N
15	20240429	111313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19930	250	2	1.27	2461244940	123869	31.78	19950	20100	19700	25550	13780	19680	19877.38	0.35	0	-8827	21440	20560	20070	19190	18700	20315	18945	39	5870	500	13770	10	1	7874611	1569	-57.27	5.91	12	1.57	-348.00	3372.00	32400	20231017	-38.49	14510	20231114	37.35	31350	-36.43	20240405	16060	24.10	20240118	32400	-38.49	20231017	14510	37.35	20231114	3.10	N	451220	500	39 억		27843	N	N	206	N	00	N
16	20240429	101349	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19800	120	2	0.61	1687577190	84960	21.80	19950	20100	19700	25550	13780	19680	19874.15	0.35	0	-12764	21440	20560	20070	19190	18700	20315	18945	39	5870	500	13770	10	1	7874611	1559	-56.90	5.87	12	1.08	-348.00	3372.00	32400	20231017	-38.89	14510	20231114	36.46	31350	-36.84	20240405	16060	23.29	20240118	32400	-38.89	20231017	14510	36.46	20231114	3.10	N	451220	500	39 억		27843	N	N	206	N	00	N
17	20240429	091351	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19840	160	2	0.81	988790620	49665	12.74	19950	20100	19700	25550	13780	19680	19933.70	0.35	0	-3380	21440	20560	20070	19190	18700	20315	18945	39	5870	500	13770	10	1	7874611	1562	-57.01	5.88	12	0.63	-348.00	3372.00	32400	20231017	-38.77	14510	20231114	36.73	31350	-36.71	20240405	16060	23.54	20240118	32400	-38.77	20231017	14510	36.73	20231114	3.10	N	451220	500	39 억		27843	N	N	206	N	00	N
18	20240426	161344	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19680	-320	5	-1.60	7721146580	382377	135.58	20500	20950	19580	26000	14000	20000	20194.68	0.52	0	-15070	21420	20710	20340	19630	19260	20525	19445	39	6000	500	14000	10	1	7874611	1550	-56.55	5.84	12	4.86	-348.00	3372.00	32400	20231017	-39.26	14510	20231114	35.63	31350	-37.22	20240405	16060	22.54	20240118	32400	-39.26	20231017	14510	35.63	20231114	2.77	N	451220	500	39 억		40677	N	N	206	N	00	N
19	20240426	151346	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19750	-250	5	-1.25	7275944560	359802	127.57	20500	20950	19580	26000	14000	20000	20222.10	0.52	0	-16005	21420	20710	20340	19630	19260	20525	19445	39	6000	500	14000	10	1	7874611	1555	-56.75	5.86	12	4.57	-348.00	3372.00	32400	20231017	-39.04	14510	20231114	36.11	31350	-37.00	20240405	16060	22.98	20240118	32400	-39.04	20231017	14510	36.11	20231114	2.77	N	451220	500	39 억		40677	N	N	0	N	00	N
20	20240426	141345	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19750	-250	5	-1.25	6347155970	312914	110.95	20500	20950	19580	26000	14000	20000	20284.06	0.52	0	-12803	21420	20710	20340	19630	19260	20525	19445	39	6000	500	14000	10	1	7874611	1555	-56.75	5.86	12	3.97	-348.00	3372.00	32400	20231017	-39.04	14510	20231114	36.11	31350	-37.00	20240405	16060	22.98	20240118	32400	-39.04	20231017	14510	36.11	20231114	2.77	N	451220	500	39 억		40677	N	N	0	N	00	N
21	20240426	131345	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19820	-180	5	-0.90	5546061240	272236	96.52	20500	20950	19750	26000	14000	20000	20372.31	0.52	0	-4149	21420	20710	20340	19630	19260	20525	19445	39	6000	500	14000	10	1	7874611	1561	-56.95	5.88	12	3.46	-348.00	3372.00	32400	20231017	-38.83	14510	20231114	36.60	31350	-36.78	20240405	16060	23.41	20240118	32400	-38.83	20231017	14510	36.60	20231114	2.77	N	451220	500	39 억		40677	N	N	0	N	00	N
22	20240426	121343	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20050	50	2	0.25	4595624970	224470	79.59	20500	20950	19960	26000	14000	20000	20473.31	0.52	0	9473	21420	20710	20340	19630	19260	20525	19445	39	6000	500	14000	50	1	7874611	1579	-57.61	5.95	12	2.85	-348.00	3372.00	32400	20231017	-38.12	14510	20231114	38.18	31350	-36.04	20240405	16060	24.84	20240118	32400	-38.12	20231017	14510	38.18	20231114	2.77	N	451220	500	39 억		40677	N	N	0	N	00	N
23	20240426	111338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20150	150	2	0.75	4211798720	205395	72.83	20500	20950	19960	26000	14000	20000	20505.95	0.52	0	14188	21420	20710	20340	19630	19260	20525	19445	39	6000	500	14000	50	1	7874611	1587	-57.90	5.98	12	2.61	-348.00	3372.00	32400	20231017	-37.81	14510	20231114	38.87	31350	-35.73	20240405	16060	25.47	20240118	32400	-37.81	20231017	14510	38.87	20231114	2.77	N	451220	500	39 억		40677	N	N	0	N	00	N
24	20240426	101342	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20250	250	2	1.25	3177284700	153943	54.58	20500	20950	20250	26000	14000	20000	20639.52	0.52	0	17961	21420	20710	20340	19630	19260	20525	19445	39	6000	500	14000	50	1	7874611	1595	-58.19	6.01	12	1.95	-348.00	3372.00	32400	20231017	-37.50	14510	20231114	39.56	31350	-35.41	20240405	16060	26.09	20240118	32400	-37.50	20231017	14510	39.56	20231114	2.77	N	451220	500	39 억		40677	N	N	0	N	00	N
25	20240426	091346	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20800	800	2	4.00	1305274600	63123	22.38	20500	20900	20500	26000	14000	20000	20678.70	0.52	0	9729	21420	20710	20340	19630	19260	20525	19445	39	6000	500	14000	50	1	7874611	1638	-59.77	6.17	12	0.80	-348.00	3372.00	32400	20231017	-35.80	14510	20231114	43.35	31350	-33.65	20240405	16060	29.51	20240118	32400	-35.80	20231017	14510	43.35	20231114	2.77	N	451220	500	39 억		40677	N	N	0	N	00	N
26	20240425	161335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20000	-850	5	-4.08	5595038630	275109	21.70	20500	21050	19970	27100	14600	20850	20338.02	0.77	0	-20842	23570	22210	20840	19480	18110	22890	20160	39	6250	500	14590	50	1	7874611	1575	-57.47	5.93	12	3.49	-348.00	3372.00	32400	20231017	-38.27	14510	20231114	37.84	31350	-36.20	20240405	16060	24.53	20240118	32400	-38.27	20231017	14510	37.84	20231114	2.82	N	451220	500	39 억		60451	N	N	0	N	00	N
27	20240425	151342	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20000	-850	5	-4.08	5325647570	261641	20.64	20500	21050	19970	27100	14600	20850	20354.58	0.77	0	-22547	23570	22210	20840	19480	18110	22890	20160	39	6250	500	14590	50	1	7874611	1575	-57.47	5.93	12	3.32	-348.00	3372.00	32400	20231017	-38.27	14510	20231114	37.84	31350	-36.20	20240405	16060	24.53	20240118	32400	-38.27	20231017	14510	37.84	20231114	2.82	N	451220	500	39 억		60451	N	N	0	N	00	N
28	20240425	141338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20150	-700	5	-3.36	4639024600	227491	17.95	20500	21050	20050	27100	14600	20850	20391.90	0.77	0	-15324	23570	22210	20840	19480	18110	22890	20160	39	6250	500	14590	50	1	7874611	1587	-57.90	5.98	12	2.89	-348.00	3372.00	32400	20231017	-37.81	14510	20231114	38.87	31350	-35.73	20240405	16060	25.47	20240118	32400	-37.81	20231017	14510	38.87	20231114	2.82	N	451220	500	39 억		60451	N	N	0	N	00	N
29	20240425	131338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20350	-500	5	-2.40	4006875300	196148	15.47	20500	21050	20150	27100	14600	20850	20427.58	0.77	0	-12986	23570	22210	20840	19480	18110	22890	20160	39	6250	500	14590	50	1	7874611	1602	-58.48	6.03	12	2.49	-348.00	3372.00	32400	20231017	-37.19	14510	20231114	40.25	31350	-35.09	20240405	16060	26.71	20240118	32400	-37.19	20231017	14510	40.25	20231114	2.82	N	451220	500	39 억		60451	N	N	0	N	00	N
30	20240425	121334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20200	-650	5	-3.12	3677996500	179978	14.20	20500	21050	20150	27100	14600	20850	20435.56	0.77	0	-5038	23570	22210	20840	19480	18110	22890	20160	39	6250	500	14590	50	1	7874611	1591	-58.05	5.99	12	2.29	-348.00	3372.00	32400	20231017	-37.65	14510	20231114	39.21	31350	-35.57	20240405	16060	25.78	20240118	32400	-37.65	20231017	14510	39.21	20231114	2.82	N	451220	500	39 억		60451	N	N	0	N	00	N
31	20240425	111337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20300	-550	5	-2.64	3222960550	157548	12.43	20500	21050	20150	27100	14600	20850	20456.73	0.77	0	-771	23570	22210	20840	19480	18110	22890	20160	39	6250	500	14590	50	1	7874611	1599	-58.33	6.02	12	2.00	-348.00	3372.00	32400	20231017	-37.35	14510	20231114	39.90	31350	-35.25	20240405	16060	26.40	20240118	32400	-37.35	20231017	14510	39.90	20231114	2.82	N	451220	500	39 억		60451	N	N	0	N	00	N
32	20240425	101336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20750	-100	5	-0.48	2279710250	111285	8.78	20500	21050	20150	27100	14600	20850	20484.98	0.77	0	8185	23570	22210	20840	19480	18110	22890	20160	39	6250	500	14590	50	1	7874611	1634	-59.63	6.15	12	1.41	-348.00	3372.00	32400	20231017	-35.96	14510	20231114	43.00	31350	-33.81	20240405	16060	29.20	20240118	32400	-35.96	20231017	14510	43.00	20231114	2.82	N	451220	500	39 억		60451	N	N	0	N	00	N
33	20240425	091340	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20300	-550	5	-2.64	915875800	44943	3.55	20500	20600	20150	27100	14600	20850	20377.46	0.77	0	9254	23570	22210	20840	19480	18110	22890	20160	39	6250	500	14590	50	1	7874611	1599	-58.33	6.02	12	0.57	-348.00	3372.00	32400	20231017	-37.35	14510	20231114	39.90	31350	-35.25	20240405	16060	26.40	20240118	32400	-37.35	20231017	14510	39.90	20231114	2.82	N	451220	500	39 억		60451	N	N	0	N	00	N
34	20240424	161316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20850	1650	2	8.59	26439060320	1259554	385.44	19500	22200	19470	24950	13440	19200	20991.10	0.15	0	47975	20800	20000	19600	18800	18400	19800	18600	39	5750	500	13440	50	1	7874611	1642	-59.91	6.18	12	16.00	-348.00	3372.00	32400	20231017	-35.65	14510	20231114	43.69	31350	-33.49	20240405	16060	29.83	20240118	32400	-35.65	20231017	14510	43.69	20231114	2.78	N	451220	500	39 억		11998	N	N	0	N	00	N
35	20240424	151333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20950	1750	2	9.11	25880778370	1232842	377.27	19500	22200	19470	24950	13440	19200	20992.78	0.15	0	41164	20800	20000	19600	18800	18400	19800	18600	39	5750	500	13440	50	1	7874611	1650	-60.20	6.21	12	15.66	-348.00	3372.00	32400	20231017	-35.34	14510	20231114	44.38	31350	-33.17	20240405	16060	30.45	20240118	32400	-35.34	20231017	14510	44.38	20231114	2.78	N	451220	500	39 억		11998	N	N	0	N	00	N
36	20240424	141334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20800	1600	2	8.33	24831417520	1182584	361.89	19500	22200	19470	24950	13440	19200	20997.59	0.15	0	38047	20800	20000	19600	18800	18400	19800	18600	39	5750	500	13440	50	1	7874611	1638	-59.77	6.17	12	15.02	-348.00	3372.00	32400	20231017	-35.80	14510	20231114	43.35	31350	-33.65	20240405	16060	29.51	20240118	32400	-35.80	20231017	14510	43.35	20231114	2.78	N	451220	500	39 억		11998	N	N	0	N	00	N
37	20240424	131337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20700	1500	2	7.81	23227169170	1105519	338.30	19500	22200	19470	24950	13440	19200	21010.19	0.15	0	27983	20800	20000	19600	18800	18400	19800	18600	39	5750	500	13440	50	1	7874611	1630	-59.48	6.14	12	14.04	-348.00	3372.00	32400	20231017	-36.11	14510	20231114	42.66	31350	-33.97	20240405	16060	28.89	20240118	32400	-36.11	20231017	14510	42.66	20231114	2.78	N	451220	500	39 억		11998	N	N	0	N	00	N
38	20240424	121331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20750	1550	2	8.07	22513155420	1071069	327.76	19500	22200	19470	24950	13440	19200	21019.33	0.15	0	27577	20800	20000	19600	18800	18400	19800	18600	39	5750	500	13440	50	1	7874611	1634	-59.63	6.15	12	13.60	-348.00	3372.00	32400	20231017	-35.96	14510	20231114	43.00	31350	-33.81	20240405	16060	29.20	20240118	32400	-35.96	20231017	14510	43.00	20231114	2.78	N	451220	500	39 억		11998	N	N	0	N	00	N
39	20240424	111330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20650	1450	2	7.55	21439156970	1019117	311.86	19500	22200	19470	24950	13440	19200	21036.99	0.15	0	20828	20800	20000	19600	18800	18400	19800	18600	39	5750	500	13440	50	1	7874611	1626	-59.34	6.12	12	12.94	-348.00	3372.00	32400	20231017	-36.27	14510	20231114	42.32	31350	-34.13	20240405	16060	28.58	20240118	32400	-36.27	20231017	14510	42.32	20231114	2.78	N	451220	500	39 억		11998	N	N	0	N	00	N
40	20240424	101327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20850	1650	2	8.59	12597811770	594720	181.99	19500	22200	19470	24950	13440	19200	21182.76	0.15	0	20513	20800	20000	19600	18800	18400	19800	18600	39	5750	500	13440	50	1	7874611	1642	-59.91	6.18	12	7.55	-348.00	3372.00	32400	20231017	-35.65	14510	20231114	43.69	31350	-33.49	20240405	16060	29.83	20240118	32400	-35.65	20231017	14510	43.69	20231114	2.78	N	451220	500	39 억		11998	N	N	0	N	00	N
41	20240424	091332	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19850	650	2	3.39	1063103130	53972	16.52	19500	19900	19470	24950	13440	19200	19697.31	0.15	0	20367	20800	20000	19600	18800	18400	19800	18600	39	5750	500	13440	10	1	7874611	1563	-57.04	5.89	12	0.69	-348.00	3372.00	32400	20231017	-38.73	14510	20231114	36.80	31350	-36.68	20240405	16060	23.60	20240118	32400	-38.73	20231017	14510	36.80	20231114	2.78	N	451220	500	39 억		11998	N	N	0	N	00	N
42	20240423	161254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19200	-850	5	-4.24	6273336780	319806	88.76	20250	20400	19200	26050	14050	20050	19617.08	0.23	0	-5529	21383	20716	20183	19516	18983	20450	19250	39	6000	500	14030	10	1	7874611	1512	-55.17	5.69	12	4.06	-348.00	3372.00	32400	20231017	-40.74	14510	20231114	32.32	31350	-38.76	20240405	16060	19.55	20240118	32400	-40.74	20231017	14510	32.32	20231114	2.81	N	451220	500	39 억		17817	N	N	0	N	00	N
43	20240423	151327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19370	-680	5	-3.39	5631483730	286488	79.52	20250	20400	19320	26050	14050	20050	19656.63	0.23	0	-7124	21383	20716	20183	19516	18983	20450	19250	39	6000	500	14030	10	1	7874611	1525	-55.66	5.74	12	3.64	-348.00	3372.00	32400	20231017	-40.22	14510	20231114	33.49	31350	-38.21	20240405	16060	20.61	20240118	32400	-40.22	20231017	14510	33.49	20231114	2.81	N	451220	500	39 억		17817	N	N	0	N	00	N
44	20240423	141324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19390	-660	5	-3.29	5112775830	259771	72.10	20250	20400	19320	26050	14050	20050	19681.51	0.23	0	-6931	21383	20716	20183	19516	18983	20450	19250	39	6000	500	14030	10	1	7874611	1527	-55.72	5.75	12	3.30	-348.00	3372.00	32400	20231017	-40.15	14510	20231114	33.63	31350	-38.15	20240405	16060	20.73	20240118	32400	-40.15	20231017	14510	33.63	20231114	2.81	N	451220	500	39 억		17817	N	N	0	N	00	N
45	20240423	131323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19450	-600	5	-2.99	4591120690	232841	64.63	20250	20400	19370	26050	14050	20050	19717.49	0.23	0	-6132	21383	20716	20183	19516	18983	20450	19250	39	6000	500	14030	10	1	7874611	1532	-55.89	5.77	12	2.96	-348.00	3372.00	32400	20231017	-39.97	14510	20231114	34.05	31350	-37.96	20240405	16060	21.11	20240118	32400	-39.97	20231017	14510	34.05	20231114	2.81	N	451220	500	39 억		17817	N	N	0	N	00	N
46	20240423	121321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19480	-570	5	-2.84	3963231920	200496	55.65	20250	20400	19370	26050	14050	20050	19766.79	0.23	0	-6132	21383	20716	20183	19516	18983	20450	19250	39	6000	500	14030	10	1	7874611	1534	-55.98	5.78	12	2.55	-348.00	3372.00	32400	20231017	-39.88	14510	20231114	34.25	31350	-37.86	20240405	16060	21.30	20240118	32400	-39.88	20231017	14510	34.25	20231114	2.81	N	451220	500	39 억		17817	N	N	0	N	00	N
47	20240423	111323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19560	-490	5	-2.44	3610853090	182458	50.64	20250	20400	19370	26050	14050	20050	19789.70	0.23	0	-5353	21383	20716	20183	19516	18983	20450	19250	39	6000	500	14030	10	1	7874611	1540	-56.21	5.80	12	2.32	-348.00	3372.00	32400	20231017	-39.63	14510	20231114	34.80	31350	-37.61	20240405	16060	21.79	20240118	32400	-39.63	20231017	14510	34.80	20231114	2.81	N	451220	500	39 억		17817	N	N	0	N	00	N
48	20240423	101320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19750	-300	5	-1.50	2054498290	103001	28.59	20250	20400	19590	26050	14050	20050	19946.15	0.23	0	-2724	21383	20716	20183	19516	18983	20450	19250	39	6000	500	14030	10	1	7874611	1555	-56.75	5.86	12	1.31	-348.00	3372.00	32400	20231017	-39.04	14510	20231114	36.11	31350	-37.00	20240405	16060	22.98	20240118	32400	-39.04	20231017	14510	36.11	20231114	2.81	N	451220	500	39 억		17817	N	N	0	N	00	N
49	20240423	091323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20150	100	2	0.50	510383850	25246	7.01	20250	20400	20000	26050	14050	20050	20218.05	0.23	0	-181	21383	20716	20183	19516	18983	20450	19250	39	6000	500	14030	50	1	7874611	1587	-57.90	5.98	12	0.32	-348.00	3372.00	32400	20231017	-37.81	14510	20231114	38.87	31350	-35.73	20240405	16060	25.47	20240118	32400	-37.81	20231017	14510	38.87	20231114	2.81	N	451220	500	39 억		17817	N	N	0	N	00	N
50	20240422	161317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20050	-950	5	-4.52	7112852830	355560	39.08	20350	20850	19650	27300	14700	21000	20004.43	0.19	0	2827	24200	22600	21350	19750	18500	21975	19125	39	6300	500	14700	50	1	7874611	1579	-57.61	5.95	12	4.52	-348.00	3372.00	32400	20231017	-38.12	14510	20231114	38.18	31350	-36.04	20240405	16060	24.84	20240118	32400	-38.12	20231017	14510	38.18	20231114	2.88	N	451220	500	39 억		15079	N	N	6	N	00	N
51	20240422	151315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19990	-1010	5	-4.81	6856995380	342777	37.67	20350	20850	19650	27300	14700	21000	20004.16	0.19	0	3806	24200	22600	21350	19750	18500	21975	19125	39	6300	500	14700	10	1	7874611	1574	-57.44	5.93	12	4.35	-348.00	3372.00	32400	20231017	-38.30	14510	20231114	37.77	31350	-36.24	20240405	16060	24.47	20240118	32400	-38.30	20231017	14510	37.77	20231114	2.88	N	451220	500	39 억		15079	N	N	6	N	00	N
52	20240422	141317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19760	-1240	5	-5.90	6007597040	299889	32.96	20350	20850	19650	27300	14700	21000	20032.64	0.19	0	-4325	24200	22600	21350	19750	18500	21975	19125	39	6300	500	14700	10	1	7874611	1556	-56.78	5.86	12	3.81	-348.00	3372.00	32400	20231017	-39.01	14510	20231114	36.18	31350	-36.97	20240405	16060	23.04	20240118	32400	-39.01	20231017	14510	36.18	20231114	2.88	N	451220	500	39 억		15079	N	N	6	N	00	N
53	20240422	131313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19880	-1120	5	-5.33	5454385690	271957	29.89	20350	20850	19650	27300	14700	21000	20055.96	0.19	0	-1205	24200	22600	21350	19750	18500	21975	19125	39	6300	500	14700	10	1	7874611	1565	-57.13	5.90	12	3.45	-348.00	3372.00	32400	20231017	-38.64	14510	20231114	37.01	31350	-36.59	20240405	16060	23.79	20240118	32400	-38.64	20231017	14510	37.01	20231114	2.88	N	451220	500	39 억		15079	N	N	6	N	00	N
54	20240422	121312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19850	-1150	5	-5.48	5196635760	258986	28.46	20350	20850	19650	27300	14700	21000	20065.21	0.19	0	-1986	24200	22600	21350	19750	18500	21975	19125	39	6300	500	14700	10	1	7874611	1563	-57.04	5.89	12	3.29	-348.00	3372.00	32400	20231017	-38.73	14510	20231114	36.80	31350	-36.68	20240405	16060	23.60	20240118	32400	-38.73	20231017	14510	36.80	20231114	2.88	N	451220	500	39 억		15079	N	N	6	N	00	N
55	20240422	111314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19770	-1230	5	-5.86	4885791590	243319	26.74	20350	20850	19650	27300	14700	21000	20079.66	0.19	0	-1878	24200	22600	21350	19750	18500	21975	19125	39	6300	500	14700	10	1	7874611	1557	-56.81	5.86	12	3.09	-348.00	3372.00	32400	20231017	-38.98	14510	20231114	36.25	31350	-36.94	20240405	16060	23.10	20240118	32400	-38.98	20231017	14510	36.25	20231114	2.88	N	451220	500	39 억		15079	N	N	6	N	00	N
56	20240422	101315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20200	-800	5	-3.81	4301882120	214023	23.52	20350	20850	19650	27300	14700	21000	20099.97	0.19	0	2992	24200	22600	21350	19750	18500	21975	19125	39	6300	500	14700	50	1	7874611	1591	-58.05	5.99	12	2.72	-348.00	3372.00	32400	20231017	-37.65	14510	20231114	39.21	31350	-35.57	20240405	16060	25.78	20240118	32400	-37.65	20231017	14510	39.21	20231114	2.88	N	451220	500	39 억		15079	N	N	6	N	00	N
57	20240422	091316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20650	-350	5	-1.67	965058200	47062	5.17	20350	20750	20300	27300	14700	21000	20505.79	0.19	0	9052	24200	22600	21350	19750	18500	21975	19125	39	6300	500	14700	50	1	7874611	1626	-59.34	6.12	12	0.60	-348.00	3372.00	32400	20231017	-36.27	14510	20231114	42.32	31350	-34.13	20240405	16060	28.58	20240118	32400	-36.27	20231017	14510	42.32	20231114	2.88	N	451220	500	39 억		15079	N	N	6	N	00	N
58	20240419	161214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21000	-2300	5	-9.87	19286600850	903269	200.94	22800	22950	20100	30250	16350	23300	21352.54	0.94	0	-57290	24200	23750	23100	22650	22000	23975	22875	39	6950	500	16310	50	1	7874611	1654	-60.34	6.23	12	11.47	-348.00	3372.00	32400	20231017	-35.19	14510	20231114	44.73	31350	-33.01	20240405	16060	30.76	20240118	32400	-35.19	20231017	14510	44.73	20231114	2.48	N	451220	500	39 억		73910	N	N	6	N	00	N
59	20240419	151222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21050	-2250	5	-9.66	18759485250	878200	195.37	22800	22950	20100	30250	16350	23300	21361.27	0.94	0	-59428	24200	23750	23100	22650	22000	23975	22875	39	6950	500	16310	50	1	7874611	1658	-60.49	6.24	12	11.15	-348.00	3372.00	32400	20231017	-35.03	14510	20231114	45.07	31350	-32.85	20240405	16060	31.07	20240118	32400	-35.03	20231017	14510	45.07	20231114	2.48	N	451220	500	39 억		73910	N	N	11	N	00	N
60	20240419	141214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21150	-2150	5	-9.23	17644551500	825658	183.68	22800	22950	20100	30250	16350	23300	21370.27	0.94	0	-52602	24200	23750	23100	22650	22000	23975	22875	39	6950	500	16310	50	1	7874611	1665	-60.78	6.27	12	10.49	-348.00	3372.00	32400	20231017	-34.72	14510	20231114	45.76	31350	-32.54	20240405	16060	31.69	20240118	32400	-34.72	20231017	14510	45.76	20231114	2.48	N	451220	500	39 억		73910	N	N	11	N	00	N
61	20240419	131215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21100	-2200	5	-9.44	16511023600	772229	171.79	22800	22950	20100	30250	16350	23300	21380.97	0.94	0	-52364	24200	23750	23100	22650	22000	23975	22875	39	6950	500	16310	50	1	7874611	1662	-60.63	6.26	12	9.81	-348.00	3372.00	32400	20231017	-34.88	14510	20231114	45.42	31350	-32.70	20240405	16060	31.38	20240118	32400	-34.88	20231017	14510	45.42	20231114	2.48	N	451220	500	39 억		73910	N	N	11	N	00	N
62	20240419	121209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20450	-2850	5	-12.23	14164923350	659873	146.80	22800	22950	20100	30250	16350	23300	21466.11	0.94	0	-49210	24200	23750	23100	22650	22000	23975	22875	39	6950	500	16310	50	1	7874611	1610	-58.76	6.06	12	8.38	-348.00	3372.00	32400	20231017	-36.88	14510	20231114	40.94	31350	-34.77	20240405	16060	27.33	20240118	32400	-36.88	20231017	14510	40.94	20231114	2.48	N	451220	500	39 억		73910	N	N	11	N	00	N
63	20240419	111231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20550	-2750	5	-11.80	10531704900	481478	107.11	22800	22950	20550	30250	16350	23300	21873.67	0.94	0	-34294	24200	23750	23100	22650	22000	23975	22875	39	6950	500	16310	50	1	7874611	1618	-59.05	6.09	12	6.11	-348.00	3372.00	32400	20231017	-36.57	14510	20231114	41.63	31350	-34.45	20240405	16060	27.96	20240118	32400	-36.57	20231017	14510	41.63	20231114	2.48	N	451220	500	39 억		73910	N	N	11	N	00	N
64	20240419	101218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22200	-1100	5	-4.72	5290563050	235836	52.46	22800	22950	22100	30250	16350	23300	22433.20	0.94	0	-46125	24200	23750	23100	22650	22000	23975	22875	39	6950	500	16310	50	1	7874611	1748	-63.79	6.58	12	2.99	-348.00	3372.00	32400	20231017	-31.48	14510	20231114	53.00	31350	-29.19	20240405	16060	38.23	20240118	32400	-31.48	20231017	14510	53.00	20231114	2.48	N	451220	500	39 억		73910	N	N	11	N	00	N
65	20240419	091210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22300	-1000	5	-4.29	1929151450	85395	19.00	22800	22950	22300	30250	16350	23300	22590.84	0.94	0	-29391	24200	23750	23100	22650	22000	23975	22875	39	6950	500	16310	50	1	7874611	1756	-64.08	6.61	12	1.08	-348.00	3372.00	32400	20231017	-31.17	14510	20231114	53.69	31350	-28.87	20240405	16060	38.85	20240118	32400	-31.17	20231017	14510	53.69	20231114	2.48	N	451220	500	39 억		73910	N	N	11	N	00	N
66	20240418	161210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23300	200	2	0.87	10138146350	438958	54.53	22650	23550	22450	30000	16200	23100	23095.46	0.90	0	2355	24566	23832	23066	22332	21566	24200	22700	39	6900	500	16170	50	1	7874611	1835	-66.95	6.91	12	5.57	-348.00	3372.00	32400	20231017	-28.09	14510	20231114	60.58	31350	-25.68	20240405	16060	45.08	20240118	32400	-28.09	20231017	14510	60.58	20231114	2.20	N	451220	500	39 억		71019	N	N	11	N	00	N
67	20240418	151208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23300	200	2	0.87	9678316500	419211	52.07	22650	23550	22450	30000	16200	23100	23086.96	0.90	0	1304	24566	23832	23066	22332	21566	24200	22700	39	6900	500	16170	50	1	7874611	1835	-66.95	6.91	12	5.32	-348.00	3372.00	32400	20231017	-28.09	14510	20231114	60.58	31350	-25.68	20240405	16060	45.08	20240118	32400	-28.09	20231017	14510	60.58	20231114	2.20	N	451220	500	39 억		71019	N	N	0	N	00	N
68	20240418	141216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	0	3	0.00	8245352000	357415	44.40	22650	23550	22450	30000	16200	23100	23069.36	0.90	0	-1658	24566	23832	23066	22332	21566	24200	22700	39	6900	500	16170	50	1	7874611	1819	-66.38	6.85	12	4.54	-348.00	3372.00	32400	20231017	-28.70	14510	20231114	59.20	31350	-26.32	20240405	16060	43.84	20240118	32400	-28.70	20231017	14510	59.20	20231114	2.20	N	451220	500	39 억		71019	N	N	0	N	00	N
69	20240418	131205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23250	150	2	0.65	6915946150	299913	37.25	22650	23550	22450	30000	16200	23100	23059.76	0.90	0	-1318	24566	23832	23066	22332	21566	24200	22700	39	6900	500	16170	50	1	7874611	1831	-66.81	6.90	12	3.81	-348.00	3372.00	32400	20231017	-28.24	14510	20231114	60.23	31350	-25.84	20240405	16060	44.77	20240118	32400	-28.24	20231017	14510	60.23	20231114	2.20	N	451220	500	39 억		71019	N	N	0	N	00	N
70	20240418	121207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23250	150	2	0.65	5442708950	236979	29.44	22650	23400	22450	30000	16200	23100	22966.71	0.90	0	10063	24566	23832	23066	22332	21566	24200	22700	39	6900	500	16170	50	1	7874611	1831	-66.81	6.90	12	3.01	-348.00	3372.00	32400	20231017	-28.24	14510	20231114	60.23	31350	-25.84	20240405	16060	44.77	20240118	32400	-28.24	20231017	14510	60.23	20231114	2.20	N	451220	500	39 억		71019	N	N	0	N	00	N
71	20240418	111213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23250	150	2	0.65	4817405600	210073	26.09	22650	23400	22450	30000	16200	23100	22931.57	0.90	0	11177	24566	23832	23066	22332	21566	24200	22700	39	6900	500	16170	50	1	7874611	1831	-66.81	6.90	12	2.67	-348.00	3372.00	32400	20231017	-28.24	14510	20231114	60.23	31350	-25.84	20240405	16060	44.77	20240118	32400	-28.24	20231017	14510	60.23	20231114	2.20	N	451220	500	39 억		71019	N	N	0	N	00	N
72	20240418	101208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23050	-50	5	-0.22	3719005850	162714	20.21	22650	23350	22450	30000	16200	23100	22855.18	0.90	0	-3491	24566	23832	23066	22332	21566	24200	22700	39	6900	500	16170	50	1	7874611	1815	-66.24	6.84	12	2.07	-348.00	3372.00	32400	20231017	-28.86	14510	20231114	58.86	31350	-26.48	20240405	16060	43.52	20240118	32400	-28.86	20231017	14510	58.86	20231114	2.20	N	451220	500	39 억		71019	N	N	0	N	00	N
73	20240418	091205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22750	-350	5	-1.52	1611964250	71117	8.83	22650	23000	22450	30000	16200	23100	22662.66	0.90	0	-10148	24566	23832	23066	22332	21566	24200	22700	39	6900	500	16170	50	1	7874611	1791	-65.37	6.75	12	0.90	-348.00	3372.00	32400	20231017	-29.78	14510	20231114	56.79	31350	-27.43	20240405	16060	41.66	20240118	32400	-29.78	20231017	14510	56.79	20231114	2.20	N	451220	500	39 억		71019	N	N	0	N	00	N
74	20240417	161155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	0	3	0.00	18447698300	796392	27.45	22950	23800	22300	30000	16200	23100	23164.54	0.30	0	46946	27233	25166	24133	22066	21033	24650	21550	39	6900	500	16170	50	1	7874611	1819	-66.38	6.85	12	10.11	-348.00	3372.00	32400	20231017	-28.70	14510	20231114	59.20	31350	-26.32	20240405	16060	43.84	20240118	32400	-28.70	20231017	14510	59.20	20231114	2.26	N	451220	500	39 억		23915	N	N	1	N	00	N
75	20240417	151214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23200	100	2	0.43	17691043700	763648	26.32	22950	23800	22300	30000	16200	23100	23166.83	0.30	0	41807	27233	25166	24133	22066	21033	24650	21550	39	6900	500	16170	50	1	7874611	1827	-66.67	6.88	12	9.70	-348.00	3372.00	32400	20231017	-28.40	14510	20231114	59.89	31350	-26.00	20240405	16060	44.46	20240118	32400	-28.40	20231017	14510	59.89	20231114	2.26	N	451220	500	39 억		23915	N	N	1	N	00	N
76	20240417	141212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23650	550	2	2.38	15151447200	655292	22.59	22950	23750	22300	30000	16200	23100	23121.80	0.30	0	32555	27233	25166	24133	22066	21033	24650	21550	39	6900	500	16170	50	1	7874611	1862	-67.96	7.01	12	8.32	-348.00	3372.00	32400	20231017	-27.01	14510	20231114	62.99	31350	-24.56	20240405	16060	47.26	20240118	32400	-27.01	20231017	14510	62.99	20231114	2.26	N	451220	500	39 억		23915	N	N	1	N	00	N
77	20240417	131212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23300	200	2	0.87	12734337950	552512	19.05	22950	23500	22300	30000	16200	23100	23047.71	0.30	0	22851	27233	25166	24133	22066	21033	24650	21550	39	6900	500	16170	50	1	7874611	1835	-66.95	6.91	12	7.02	-348.00	3372.00	32400	20231017	-28.09	14510	20231114	60.58	31350	-25.68	20240405	16060	45.08	20240118	32400	-28.09	20231017	14510	60.58	20231114	2.26	N	451220	500	39 억		23915	N	N	1	N	00	N
78	20240417	121212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23350	250	2	1.08	11653403150	506224	17.45	22950	23500	22300	30000	16200	23100	23019.64	0.30	0	17064	27233	25166	24133	22066	21033	24650	21550	39	6900	500	16170	50	1	7874611	1839	-67.10	6.92	12	6.43	-348.00	3372.00	32400	20231017	-27.93	14510	20231114	60.92	31350	-25.52	20240405	16060	45.39	20240118	32400	-27.93	20231017	14510	60.92	20231114	2.26	N	451220	500	39 억		23915	N	N	1	N	00	N
79	20240417	111218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22950	-150	5	-0.65	9748367250	424329	14.63	22950	23500	22300	30000	16200	23100	22972.45	0.30	0	-6067	27233	25166	24133	22066	21033	24650	21550	39	6900	500	16170	50	1	7874611	1807	-65.95	6.81	12	5.39	-348.00	3372.00	32400	20231017	-29.17	14510	20231114	58.17	31350	-26.79	20240405	16060	42.90	20240118	32400	-29.17	20231017	14510	58.17	20231114	2.26	N	451220	500	39 억		23915	N	N	1	N	00	N
80	20240417	101206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22850	-250	5	-1.08	6575003400	284287	9.80	22950	23500	22800	30000	16200	23100	23128.43	0.30	0	-16839	27233	25166	24133	22066	21033	24650	21550	39	6900	500	16170	50	1	7874611	1799	-65.66	6.78	12	3.61	-348.00	3372.00	32400	20231017	-29.48	14510	20231114	57.48	31350	-27.11	20240405	16060	42.28	20240118	32400	-29.48	20231017	14510	57.48	20231114	2.26	N	451220	500	39 억		23915	N	N	1	N	00	N
81	20240417	091202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23450	350	2	1.52	2348525300	101421	3.50	22950	23500	22800	30000	16200	23100	23158.42	0.30	0	8848	27233	25166	24133	22066	21033	24650	21550	39	6900	500	16170	50	1	7874611	1847	-67.39	6.95	12	1.29	-348.00	3372.00	32400	20231017	-27.62	14510	20231114	61.61	31350	-25.20	20240405	16060	46.01	20240118	32400	-27.62	20231017	14510	61.61	20231114	2.26	N	451220	500	39 억		23915	N	N	1	N	00	N
82	20240416	161208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	-800	5	-3.35	70271382800	2866172	407.71	23650	26200	23100	31050	16750	23900	24521.07	1.79	0	-119010	24866	24382	23466	22982	22066	24625	23225	39	7150	500	16730	50	1	7874611	1819	-66.38	6.85	12	36.40	-348.00	3372.00	32400	20231017	-28.70	14510	20231114	59.20	31350	-26.32	20240405	16060	43.84	20240118	32400	-28.70	20231017	14510	59.20	20231114	2.65	N	451220	500	39 억		141318	N	N	1	N	00	N
83	20240416	151205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23400	-500	5	-2.09	67829780850	2761100	392.77	23650	26200	23150	31050	16750	23900	24566.47	1.79	0	-128055	24866	24382	23466	22982	22066	24625	23225	39	7150	500	16730	50	1	7874611	1843	-67.24	6.94	12	35.06	-348.00	3372.00	32400	20231017	-27.78	14510	20231114	61.27	31350	-25.36	20240405	16060	45.70	20240118	32400	-27.78	20231017	14510	61.27	20231114	2.65	N	451220	500	39 억		141318	N	N	5	N	00	N
84	20240416	141208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24000	100	2	0.42	24921899300	1025303	145.85	23650	25100	23350	31050	16750	23900	24307.27	1.79	0	-40419	24866	24382	23466	22982	22066	24625	23225	39	7150	500	16730	50	1	7874611	1890	-68.97	7.12	12	13.02	-348.00	3372.00	32400	20231017	-25.93	14510	20231114	65.40	31350	-23.44	20240405	16060	49.44	20240118	32400	-25.93	20231017	14510	65.40	20231114	2.65	N	451220	500	39 억		141318	N	N	5	N	00	N
85	20240416	131202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23750	-150	5	-0.63	22703021050	932915	132.71	23650	25100	23350	31050	16750	23900	24336.06	1.79	0	-32876	24866	24382	23466	22982	22066	24625	23225	39	7150	500	16730	50	1	7874611	1870	-68.25	7.04	12	11.85	-348.00	3372.00	32400	20231017	-26.70	14510	20231114	63.68	31350	-24.24	20240405	16060	47.88	20240118	32400	-26.70	20231017	14510	63.68	20231114	2.65	N	451220	500	39 억		141318	N	N	5	N	00	N
86	20240416	121206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23850	-50	5	-0.21	21806026300	895275	127.35	23650	25100	23350	31050	16750	23900	24357.32	1.79	0	-30488	24866	24382	23466	22982	22066	24625	23225	39	7150	500	16730	50	1	7874611	1878	-68.53	7.07	12	11.37	-348.00	3372.00	32400	20231017	-26.39	14510	20231114	64.37	31350	-23.92	20240405	16060	48.51	20240118	32400	-26.39	20231017	14510	64.37	20231114	2.65	N	451220	500	39 억		141318	N	N	5	N	00	N
87	20240416	111201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23700	-200	5	-0.84	19818675200	811494	115.44	23650	25100	23550	31050	16750	23900	24423.12	1.79	0	-31389	24866	24382	23466	22982	22066	24625	23225	39	7150	500	16730	50	1	7874611	1866	-68.10	7.03	12	10.31	-348.00	3372.00	32400	20231017	-26.85	14510	20231114	63.34	31350	-24.40	20240405	16060	47.57	20240118	32400	-26.85	20231017	14510	63.34	20231114	2.65	N	451220	500	39 억		141318	N	N	5	N	00	N
88	20240416	101152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24100	200	2	0.84	16404641200	668645	95.11	23650	25100	23550	31050	16750	23900	24535.14	1.79	0	-41169	24866	24382	23466	22982	22066	24625	23225	39	7150	500	16730	50	1	7874611	1898	-69.25	7.15	12	8.49	-348.00	3372.00	32400	20231017	-25.62	14510	20231114	66.09	31350	-23.13	20240405	16060	50.06	20240118	32400	-25.62	20231017	14510	66.09	20231114	2.65	N	451220	500	39 억		141318	N	N	5	N	00	N
89	20240416	091153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25050	1150	2	4.81	6310749600	258993	36.84	23650	25050	23550	31050	16750	23900	24368.36	1.79	0	10107	24866	24382	23466	22982	22066	24625	23225	39	7150	500	16730	50	1	7874611	1973	-71.98	7.43	12	3.29	-348.00	3372.00	32400	20231017	-22.69	14510	20231114	72.64	31350	-20.10	20240405	16060	55.98	20240118	32400	-22.69	20231017	14510	72.64	20231114	2.65	N	451220	500	39 억		141318	N	N	5	N	00	N
90	20240415	161150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23900	50	2	0.21	15628261300	674943	41.83	22950	23950	22550	31000	16700	23850	23149.60	1.70	0	9297	25983	24916	23533	22466	21083	25450	23000	39	7150	500	16690	50	1	7874611	1882	-68.68	7.09	12	8.57	-348.00	3372.00	32400	20231017	-26.23	14510	20231114	64.71	31350	-23.76	20240405	16060	48.82	20240118	32400	-26.23	20231017	14510	64.71	20231114	2.43	N	451220	500	39 억		134173	N	N	5	N	00	N
91	20240415	151156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23600	-250	5	-1.05	14315743950	619701	38.41	22950	23950	22550	31000	16700	23850	23101.04	1.70	0	19890	25983	24916	23533	22466	21083	25450	23000	39	7150	500	16690	50	1	7874611	1858	-67.82	7.00	12	7.87	-348.00	3372.00	32400	20231017	-27.16	14510	20231114	62.65	31350	-24.72	20240405	16060	46.95	20240118	32400	-27.16	20231017	14510	62.65	20231114	2.43	N	451220	500	39 억		134173	N	N	15	N	00	N
92	20240415	141148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23150	-700	5	-2.94	10673476050	464653	28.80	22950	23400	22550	31000	16700	23850	22970.83	1.70	0	-3096	25983	24916	23533	22466	21083	25450	23000	39	7150	500	16690	50	1	7874611	1823	-66.52	6.87	12	5.90	-348.00	3372.00	32400	20231017	-28.55	14510	20231114	59.55	31350	-26.16	20240405	16060	44.15	20240118	32400	-28.55	20231017	14510	59.55	20231114	2.43	N	451220	500	39 억		134173	N	N	15	N	00	N
93	20240415	131134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23000	-850	5	-3.56	9106350200	397079	24.61	22950	23350	22550	31000	16700	23850	22933.32	1.70	0	-7616	25983	24916	23533	22466	21083	25450	23000	39	7150	500	16690	50	1	7874611	1811	-66.09	6.82	12	5.04	-348.00	3372.00	32400	20231017	-29.01	14510	20231114	58.51	31350	-26.63	20240405	16060	43.21	20240118	32400	-29.01	20231017	14510	58.51	20231114	2.43	N	451220	500	39 억		134173	N	N	15	N	00	N
94	20240415	121153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22800	-1050	5	-4.40	8258524200	360025	22.31	22950	23350	22550	31000	16700	23850	22938.72	1.70	0	-11000	25983	24916	23533	22466	21083	25450	23000	39	7150	500	16690	50	1	7874611	1795	-65.52	6.76	12	4.57	-348.00	3372.00	32400	20231017	-29.63	14510	20231114	57.13	31350	-27.27	20240405	16060	41.97	20240118	32400	-29.63	20231017	14510	57.13	20231114	2.43	N	451220	500	39 억		134173	N	N	15	N	00	N
95	20240415	111153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23300	-550	5	-2.31	7267265950	316788	19.63	22950	23350	22550	31000	16700	23850	22940.44	1.70	0	-2710	25983	24916	23533	22466	21083	25450	23000	39	7150	500	16690	50	1	7874611	1835	-66.95	6.91	12	4.02	-348.00	3372.00	32400	20231017	-28.09	14510	20231114	60.58	31350	-25.68	20240405	16060	45.08	20240118	32400	-28.09	20231017	14510	60.58	20231114	2.43	N	451220	500	39 억		134173	N	N	15	N	00	N
96	20240415	101145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23200	-650	5	-2.73	5715069500	249359	15.45	22950	23350	22550	31000	16700	23850	22919.00	1.70	0	-6239	25983	24916	23533	22466	21083	25450	23000	39	7150	500	16690	50	1	7874611	1827	-66.67	6.88	12	3.17	-348.00	3372.00	32400	20231017	-28.40	14510	20231114	59.89	31350	-26.00	20240405	16060	44.46	20240118	32400	-28.40	20231017	14510	59.89	20231114	2.43	N	451220	500	39 억		134173	N	N	15	N	00	N
97	20240415	091153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	-750	5	-3.14	2646079000	115561	7.16	22950	23350	22550	31000	16700	23850	22897.58	1.70	0	9217	25983	24916	23533	22466	21083	25450	23000	39	7150	500	16690	50	1	7874611	1819	-66.38	6.85	12	1.47	-348.00	3372.00	32400	20231017	-28.70	14510	20231114	59.20	31350	-26.32	20240405	16060	43.84	20240118	32400	-28.70	20231017	14510	59.20	20231114	2.43	N	451220	500	39 억		134173	N	N	15	N	00	N
98	20240412	161143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23850	1650	2	7.43	36254138350	1553954	136.88	22400	24600	22150	28850	15550	22200	23325.96	0.65	0	80358	23466	22832	22266	21632	21066	22550	21350	39	6650	500	15540	50	1	7874611	1878	-68.53	7.07	12	19.73	-348.00	3372.00	32400	20231017	-26.39	14510	20231114	64.37	31350	-23.92	20240405	16060	48.51	20240118	32400	-26.39	20231017	14510	64.37	20231114	2.55	N	451220	500	39 억		51516	N	N	5	N	00	N
99	20240412	151147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23800	1600	2	7.21	26016873850	1129767	99.52	22400	24000	22150	28850	15550	22200	23030.08	0.65	0	64019	23466	22832	22266	21632	21066	22550	21350	39	6650	500	15540	50	1	7874611	1874	-68.39	7.06	12	14.35	-348.00	3372.00	32400	20231017	-26.54	14510	20231114	64.02	31350	-24.08	20240405	16060	48.19	20240118	32400	-26.54	20231017	14510	64.02	20231114	2.55	N	451220	500	39 억		51516	N	N	1	N	00	N
100	20240412	141143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23000	800	2	3.60	18988562500	830121	73.12	22400	23400	22150	28850	15550	22200	22876.17	0.65	0	40818	23466	22832	22266	21632	21066	22550	21350	39	6650	500	15540	50	1	7874611	1811	-66.09	6.82	12	10.54	-348.00	3372.00	32400	20231017	-29.01	14510	20231114	58.51	31350	-26.63	20240405	16060	43.21	20240118	32400	-29.01	20231017	14510	58.51	20231114	2.55	N	451220	500	39 억		51516	N	N	1	N	00	N
101	20240412	131132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23250	1050	2	4.73	17391162050	761020	67.04	22400	23400	22150	28850	15550	22200	22854.25	0.65	0	30557	23466	22832	22266	21632	21066	22550	21350	39	6650	500	15540	50	1	7874611	1831	-66.81	6.90	12	9.66	-348.00	3372.00	32400	20231017	-28.24	14510	20231114	60.23	31350	-25.84	20240405	16060	44.77	20240118	32400	-28.24	20231017	14510	60.23	20231114	2.55	N	451220	500	39 억		51516	N	N	1	N	00	N
102	20240412	121137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22950	750	2	3.38	15742776800	689667	60.75	22400	23300	22150	28850	15550	22200	22828.56	0.65	0	9291	23466	22832	22266	21632	21066	22550	21350	39	6650	500	15540	50	1	7874611	1807	-65.95	6.81	12	8.76	-348.00	3372.00	32400	20231017	-29.17	14510	20231114	58.17	31350	-26.79	20240405	16060	42.90	20240118	32400	-29.17	20231017	14510	58.17	20231114	2.55	N	451220	500	39 억		51516	N	N	1	N	00	N
103	20240412	111137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22950	750	2	3.38	14658680650	642421	56.59	22400	23300	22150	28850	15550	22200	22819.91	0.65	0	1359	23466	22832	22266	21632	21066	22550	21350	39	6650	500	15540	50	1	7874611	1807	-65.95	6.81	12	8.16	-348.00	3372.00	32400	20231017	-29.17	14510	20231114	58.17	31350	-26.79	20240405	16060	42.90	20240118	32400	-29.17	20231017	14510	58.17	20231114	2.55	N	451220	500	39 억		51516	N	N	1	N	00	N
104	20240412	101140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22900	700	2	3.15	12806129550	561618	49.47	22400	23300	22150	28850	15550	22200	22804.48	0.65	0	3830	23466	22832	22266	21632	21066	22550	21350	39	6650	500	15540	50	1	7874611	1803	-65.80	6.79	12	7.13	-348.00	3372.00	32400	20231017	-29.32	14510	20231114	57.82	31350	-26.95	20240405	16060	42.59	20240118	32400	-29.32	20231017	14510	57.82	20231114	2.55	N	451220	500	39 억		51516	N	N	1	N	00	N
105	20240412	091140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22400	200	2	0.90	3323439200	148579	13.09	22400	22550	22150	28850	15550	22200	22370.59	0.65	0	-10932	23466	22832	22266	21632	21066	22550	21350	39	6650	500	15540	50	1	7874611	1764	-64.37	6.64	12	1.89	-348.00	3372.00	32400	20231017	-30.86	14510	20231114	54.38	31350	-28.55	20240405	16060	39.48	20240118	32400	-30.86	20231017	14510	54.38	20231114	2.55	N	451220	500	39 억		51516	N	N	1	N	00	N
106	20240411	161135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22200	-1750	5	-7.31	24596593250	1109175	66.57	22450	22900	21700	31100	16800	23950	22175.80	0.26	0	23951	28950	26450	25200	22700	21450	25825	22075	39	7150	500	16760	50	1	7874611	1748	-63.79	6.58	12	14.09	-348.00	3372.00	32400	20231017	-31.48	14510	20231114	53.00	31350	-29.19	20240405	16060	38.23	20240118	32400	-31.48	20231017	14510	53.00	20231114	1.55	N	451220	500	39 억		20458	N	N	1	N	00	N
107	20240411	151138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22100	-1850	5	-7.72	23428823750	1056453	63.41	22450	22900	21700	31100	16800	23950	22176.53	0.26	0	21499	28950	26450	25200	22700	21450	25825	22075	39	7150	500	16760	50	1	7874611	1740	-63.51	6.55	12	13.42	-348.00	3372.00	32400	20231017	-31.79	14510	20231114	52.31	31350	-29.51	20240405	16060	37.61	20240118	32400	-31.79	20231017	14510	52.31	20231114	1.55	N	451220	500	39 억		20458	N	N	103	N	00	N
108	20240411	141136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22000	-1950	5	-8.14	21114943000	952021	57.14	22450	22900	21700	31100	16800	23950	22178.70	0.26	0	5010	28950	26450	25200	22700	21450	25825	22075	39	7150	500	16760	50	1	7874611	1732	-63.22	6.52	12	12.09	-348.00	3372.00	32400	20231017	-32.10	14510	20231114	51.62	31350	-29.82	20240405	16060	36.99	20240118	32400	-32.10	20231017	14510	51.62	20231114	1.55	N	451220	500	39 억		20458	N	N	103	N	00	N
109	20240411	131121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22050	-1900	5	-7.93	18990570900	855988	51.38	22450	22900	21700	31100	16800	23950	22185.14	0.26	0	-14462	28950	26450	25200	22700	21450	25825	22075	39	7150	500	16760	50	1	7874611	1736	-63.36	6.54	12	10.87	-348.00	3372.00	32400	20231017	-31.94	14510	20231114	51.96	31350	-29.67	20240405	16060	37.30	20240118	32400	-31.94	20231017	14510	51.96	20231114	1.55	N	451220	500	39 억		20458	N	N	103	N	00	N
110	20240411	121137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22050	-1900	5	-7.93	17145893150	771844	46.33	22450	22900	21700	31100	16800	23950	22213.74	0.26	0	-18295	28950	26450	25200	22700	21450	25825	22075	39	7150	500	16760	50	1	7874611	1736	-63.36	6.54	12	9.80	-348.00	3372.00	32400	20231017	-31.94	14510	20231114	51.96	31350	-29.67	20240405	16060	37.30	20240118	32400	-31.94	20231017	14510	51.96	20231114	1.55	N	451220	500	39 억		20458	N	N	103	N	00	N
111	20240411	111127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22150	-1800	5	-7.52	15377429950	691604	41.51	22450	22900	21700	31100	16800	23950	22233.94	0.26	0	-14629	28950	26450	25200	22700	21450	25825	22075	39	7150	500	16760	50	1	7874611	1744	-63.65	6.57	12	8.78	-348.00	3372.00	32400	20231017	-31.64	14510	20231114	52.65	31350	-29.35	20240405	16060	37.92	20240118	32400	-31.64	20231017	14510	52.65	20231114	1.55	N	451220	500	39 억		20458	N	N	103	N	00	N
112	20240411	101133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22200	-1750	5	-7.31	13164181550	591870	35.52	22450	22900	21700	31100	16800	23950	22241.09	0.26	0	-3429	28950	26450	25200	22700	21450	25825	22075	39	7150	500	16760	50	1	7874611	1748	-63.79	6.58	12	7.52	-348.00	3372.00	32400	20231017	-31.48	14510	20231114	53.00	31350	-29.19	20240405	16060	38.23	20240118	32400	-31.48	20231017	14510	53.00	20231114	1.55	N	451220	500	39 억		20458	N	N	103	N	00	N
113	20240411	091133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22450	-1500	5	-6.26	6113324250	271863	16.32	22450	22900	22000	31100	16800	23950	22485.69	0.26	0	25472	28950	26450	25200	22700	21450	25825	22075	39	7150	500	16760	50	1	7874611	1768	-64.51	6.66	12	3.45	-348.00	3372.00	32400	20231017	-30.71	14510	20231114	54.72	31350	-28.39	20240405	16060	39.79	20240118	32400	-30.71	20231017	14510	54.72	20231114	1.55	N	451220	500	39 억		20458	N	N	103	N	00	N
114	20240409	161115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23950	-5500	5	-18.68	41282146500	1602524	52.22	27500	27700	23950	38250	20650	29450	25769.48	0.39	0	-12732	30916	30182	28716	27982	26516	30550	28350	39	8800	500	20610	50	1	7874611	1886	-68.82	7.10	12	20.35	-348.00	3372.00	32400	20231017	-26.08	14510	20231114	65.06	31350	-23.60	20240405	16060	49.13	20240118	32400	-26.08	20231017	14510	65.06	20231114	2.48	N	451220	500	39 억		30540	N	N	103	N	00	N
115	20240409	151120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24250	-5200	5	-17.66	38829384300	1500705	48.90	27500	27700	24200	38250	20650	29450	25873.45	0.39	0	-21615	30916	30182	28716	27982	26516	30550	28350	39	8800	500	20610	50	1	7874611	1910	-69.68	7.19	12	19.06	-348.00	3372.00	32400	20231017	-25.15	14510	20231114	67.13	31350	-22.65	20240405	16060	51.00	20240118	32400	-25.15	20231017	14510	67.13	20231114	2.48	N	451220	500	39 억		30540	N	N	1	N	00	N
116	20240409	141125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24500	-4950	5	-16.81	35298292750	1356305	44.20	27500	27700	24450	38250	20650	29450	26024.65	0.39	0	-25336	30916	30182	28716	27982	26516	30550	28350	39	8800	500	20610	50	1	7874611	1929	-70.40	7.27	12	17.22	-348.00	3372.00	32400	20231017	-24.38	14510	20231114	68.85	31350	-21.85	20240405	16060	52.55	20240118	32400	-24.38	20231017	14510	68.85	20231114	2.48	N	451220	500	39 억		30540	N	N	1	N	00	N
117	20240409	131116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25350	-4100	5	-13.92	31267545350	1194046	38.91	27500	27700	24750	38250	20650	29450	26185.47	0.39	0	-21309	30916	30182	28716	27982	26516	30550	28350	39	8800	500	20610	50	1	7874611	1996	-72.84	7.52	12	15.16	-348.00	3372.00	32400	20231017	-21.76	14510	20231114	74.71	31350	-19.14	20240405	16060	57.85	20240118	32400	-21.76	20231017	14510	74.71	20231114	2.48	N	451220	500	39 억		30540	N	N	1	N	00	N
118	20240409	121122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25100	-4350	5	-14.77	29479011750	1123179	36.60	27500	27700	24750	38250	20650	29450	26245.28	0.39	0	-22773	30916	30182	28716	27982	26516	30550	28350	39	8800	500	20610	50	1	7874611	1977	-72.13	7.44	12	14.26	-348.00	3372.00	32400	20231017	-22.53	14510	20231114	72.98	31350	-19.94	20240405	16060	56.29	20240118	32400	-22.53	20231017	14510	72.98	20231114	2.48	N	451220	500	39 억		30540	N	N	1	N	00	N
119	20240409	111119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25050	-4400	5	-14.94	27081279400	1027621	33.49	27500	27700	24750	38250	20650	29450	26352.56	0.39	0	-13357	30916	30182	28716	27982	26516	30550	28350	39	8800	500	20610	50	1	7874611	1973	-71.98	7.43	12	13.05	-348.00	3372.00	32400	20231017	-22.69	14510	20231114	72.64	31350	-20.10	20240405	16060	55.98	20240118	32400	-22.69	20231017	14510	72.64	20231114	2.48	N	451220	500	39 억		30540	N	N	1	N	00	N
120	20240409	101112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26000	-3450	5	-11.71	16957127150	627413	20.45	27500	27700	26000	38250	20650	29450	27026.01	0.39	0	-23299	30916	30182	28716	27982	26516	30550	28350	39	8800	500	20610	50	1	7874611	2047	-74.71	7.71	12	7.97	-348.00	3372.00	32400	20231017	-19.75	14510	20231114	79.19	31350	-17.07	20240405	16060	61.89	20240118	32400	-19.75	20231017	14510	79.19	20231114	2.48	N	451220	500	39 억		30540	N	N	1	N	00	N
121	20240409	091135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27450	-2000	5	-6.79	7741898550	284588	9.27	27500	27700	26600	38250	20650	29450	27201.74	0.39	0	-14839	30916	30182	28716	27982	26516	30550	28350	39	8800	500	20610	50	1	7874611	2162	-78.88	8.14	12	3.61	-348.00	3372.00	32400	20231017	-15.28	14510	20231114	89.18	31350	-12.44	20240405	16060	70.92	20240118	32400	-15.28	20231017	14510	89.18	20231114	2.48	N	451220	500	39 억		30540	N	N	1	N	00	N
122	20240408	161112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29450	200	2	0.68	76654102650	2694408	30.68	28100	29450	27250	38000	20500	29250	28395.80	0.16	0	18335	36616	32932	27666	23982	18716	34775	25825	39	8750	500	20470	50	1	7874611	2319	-84.63	8.73	12	34.22	-348.00	3372.00	32400	20231017	-9.10	14510	20231114	102.96	31350	-6.06	20240405	16060	83.37	20240118	32400	-9.10	20231017	14510	102.96	20231114	1.77	N	451220	500	39 억		12721	N	N	1	N	00	N
123	20240408	151120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28550	-700	5	-2.39	64880020200	2293379	26.12	28100	29350	27250	38000	20500	29250	28289.52	0.16	0	25193	36616	32932	27666	23982	18716	34775	25825	39	8750	500	20470	50	1	7874611	2248	-82.04	8.47	12	29.12	-348.00	3372.00	32400	20231017	-11.88	14510	20231114	96.76	31350	-8.93	20240405	16060	77.77	20240118	32400	-11.88	20231017	14510	96.76	20231114	1.77	N	451220	500	39 억		12721	N	N	0	N	00	N
124	20240408	141119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27850	-1400	5	-4.79	49621250300	1753771	19.97	28100	29350	27550	38000	20500	29250	28293.22	0.16	0	19882	36616	32932	27666	23982	18716	34775	25825	39	8750	500	20470	50	1	7874611	2193	-80.03	8.26	12	22.27	-348.00	3372.00	32400	20231017	-14.04	14510	20231114	91.94	31350	-11.16	20240405	16060	73.41	20240118	32400	-14.04	20231017	14510	91.94	20231114	1.77	N	451220	500	39 억		12721	N	N	0	N	00	N
125	20240408	131114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28200	-1050	5	-3.59	45921723600	1621990	18.47	28100	29350	27550	38000	20500	29250	28311.11	0.16	0	14952	36616	32932	27666	23982	18716	34775	25825	39	8750	500	20470	50	1	7874611	2221	-81.03	8.36	12	20.60	-348.00	3372.00	32400	20231017	-12.96	14510	20231114	94.35	31350	-10.05	20240405	16060	75.59	20240118	32400	-12.96	20231017	14510	94.35	20231114	1.77	N	451220	500	39 억		12721	N	N	0	N	00	N
126	20240408	121122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28300	-950	5	-3.25	43409508700	1532721	17.46	28100	29350	27550	38000	20500	29250	28320.96	0.16	0	26675	36616	32932	27666	23982	18716	34775	25825	39	8750	500	20470	50	1	7874611	2229	-81.32	8.39	12	19.46	-348.00	3372.00	32400	20231017	-12.65	14510	20231114	95.04	31350	-9.73	20240405	16060	76.21	20240118	32400	-12.65	20231017	14510	95.04	20231114	1.77	N	451220	500	39 억		12721	N	N	0	N	00	N
127	20240408	111122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28550	-700	5	-2.39	36897067700	1304227	14.85	28100	29350	27550	38000	20500	29250	28289.28	0.16	0	30893	36616	32932	27666	23982	18716	34775	25825	39	8750	500	20470	50	1	7874611	2248	-82.04	8.47	12	16.56	-348.00	3372.00	32400	20231017	-11.88	14510	20231114	96.76	31350	-8.93	20240405	16060	77.77	20240118	32400	-11.88	20231017	14510	96.76	20231114	1.77	N	451220	500	39 억		12721	N	N	0	N	00	N
128	20240408	101108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28100	-1150	5	-3.93	29881279250	1055915	12.03	28100	29350	27550	38000	20500	29250	28297.61	0.16	0	21465	36616	32932	27666	23982	18716	34775	25825	39	8750	500	20470	50	1	7874611	2213	-80.75	8.33	12	13.41	-348.00	3372.00	32400	20231017	-13.27	14510	20231114	93.66	31350	-10.37	20240405	16060	74.97	20240118	32400	-13.27	20231017	14510	93.66	20231114	1.77	N	451220	500	39 억		12721	N	N	0	N	00	N
129	20240408	091121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28500	-750	5	-2.56	13828980100	484728	5.52	28100	29350	27800	38000	20500	29250	28527.16	0.16	0	12131	36616	32932	27666	23982	18716	34775	25825	39	8750	500	20470	50	1	7874611	2244	-81.90	8.45	12	6.16	-348.00	3372.00	32400	20231017	-12.04	14510	20231114	96.42	31350	-9.09	20240405	16060	77.46	20240118	32400	-12.04	20231017	14510	96.42	20231114	1.77	N	451220	500	39 억		12721	N	N	0	N	00	N
130	20240405	161115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29250	5100	2	21.12	245234982950	8560812	662.85	23200	31350	22400	31350	16950	24150	28643.06	0.80	0	-59251	25716	24932	23566	22782	21416	25325	23175	39	7200	500	16900	50	1	7874611	2303	-84.05	8.67	12	108.71	-348.00	3372.00	32400	20231017	-9.72	14510	20231114	101.59	31350	-6.70	20240405	16060	82.13	20240118	32400	-9.72	20231017	14510	101.59	20231114	2.36	N	451220	500	39 억		62691	N	N	0	N	00	N
131	20240405	151112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27650	3500	2	14.49	231048118150	8062326	624.25	23200	31350	22400	31350	16950	24150	28657.85	0.80	0	-38033	25716	24932	23566	22782	21416	25325	23175	39	7200	500	16900	50	1	7874611	2177	-79.45	8.20	12	102.38	-348.00	3372.00	32400	20231017	-14.66	14510	20231114	90.56	31350	-11.80	20240405	16060	72.17	20240118	32400	-14.66	20231017	14510	90.56	20231114	2.36	N	451220	500	39 억		62691	N	N	0	N	00	N
132	20240405	141108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30450	6300	2	26.09	169993005200	5944999	460.31	23200	31350	22400	31350	16950	24150	28594.42	0.80	0	-66552	25716	24932	23566	22782	21416	25325	23175	39	7200	500	16900	50	1	7874611	2398	-87.50	9.03	12	75.50	-348.00	3372.00	32400	20231017	-6.02	14510	20231114	109.86	31350	-2.87	20240405	16060	89.60	20240118	32400	-6.02	20231017	14510	109.86	20231114	2.36	N	451220	500	39 억		62691	N	N	0	N	00	N
133	20240405	131105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22700	-1450	5	-6.00	9556223050	414516	32.10	23200	23700	22400	31350	16950	24150	23053.45	0.80	0	-30141	25716	24932	23566	22782	21416	25325	23175	39	7200	500	16900	50	1	7874611	1788	-65.23	6.73	12	5.26	-348.00	3372.00	32400	20231017	-29.94	14510	20231114	56.44	27150	-16.39	20240129	16060	41.34	20240118	32400	-29.94	20231017	14510	56.44	20231114	2.36	N	451220	500	39 억		62691	N	N	0	N	00	N
134	20240405	121108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22600	-1550	5	-6.42	8458605650	365894	28.33	23200	23700	22600	31350	16950	24150	23117.13	0.80	0	-20280	25716	24932	23566	22782	21416	25325	23175	39	7200	500	16900	50	1	7874611	1780	-64.94	6.70	12	4.65	-348.00	3372.00	32400	20231017	-30.25	14510	20231114	55.75	27150	-16.76	20240129	16060	40.72	20240118	32400	-30.25	20231017	14510	55.75	20231114	2.36	N	451220	500	39 억		62691	N	N	0	N	00	N
135	20240405	111119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22800	-1350	5	-5.59	7659881550	330724	25.61	23200	23700	22600	31350	16950	24150	23160.40	0.80	0	-13372	25716	24932	23566	22782	21416	25325	23175	39	7200	500	16900	50	1	7874611	1795	-65.52	6.76	12	4.20	-348.00	3372.00	32400	20231017	-29.63	14510	20231114	57.13	27150	-16.02	20240129	16060	41.97	20240118	32400	-29.63	20231017	14510	57.13	20231114	2.36	N	451220	500	39 억		62691	N	N	0	N	00	N
136	20240405	100938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	-1050	5	-4.35	5179044850	222192	17.20	23200	23700	22950	31350	16950	24150	23308.18	0.80	0	-5148	25716	24932	23566	22782	21416	25325	23175	39	7200	500	16900	50	1	7874611	1819	-66.38	6.85	12	2.82	-348.00	3372.00	32400	20231017	-28.70	14510	20231114	59.20	27150	-14.92	20240129	16060	43.84	20240118	32400	-28.70	20231017	14510	59.20	20231114	2.36	N	451220	500	39 억		62691	N	N	0	N	00	N
137	20240405	091057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	-1050	5	-4.35	2738546350	117347	9.09	23200	23700	22950	31350	16950	24150	23335.90	0.80	0	-4392	25716	24932	23566	22782	21416	25325	23175	39	7200	500	16900	50	1	7874611	1819	-66.38	6.85	12	1.49	-348.00	3372.00	32400	20231017	-28.70	14510	20231114	59.20	27150	-14.92	20240129	16060	43.84	20240118	32400	-28.70	20231017	14510	59.20	20231114	2.36	N	451220	500	39 억		62691	N	N	0	N	00	N
138	20240404	161051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24150	1450	2	6.39	30006533550	1280555	150.51	23350	24350	22200	29500	15900	22700	23430.99	0.85	0	-2645	24233	23466	22383	21616	20533	23850	22000	39	6800	500	15890	50	1	7874611	1902	-69.40	7.16	12	16.26	-348.00	3372.00	32400	20231017	-25.46	14510	20231114	66.44	27150	-11.05	20240129	16060	50.37	20240118	32400	-25.46	20231017	14510	66.44	20231114	2.16	N	451220	500	39 억		66892	N	N	1	N	00	N
139	20240404	151051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24050	1350	2	5.95	28457965050	1216228	142.95	23350	24350	22200	29500	15900	22700	23398.54	0.85	0	5067	24233	23466	22383	21616	20533	23850	22000	39	6800	500	15890	50	1	7874611	1894	-69.11	7.13	12	15.44	-348.00	3372.00	32400	20231017	-25.77	14510	20231114	65.75	27150	-11.42	20240129	16060	49.75	20240118	32400	-25.77	20231017	14510	65.75	20231114	2.16	N	451220	500	39 억		66892	N	N	1	N	00	N
140	20240404	141101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24000	1300	2	5.73	21838596500	940951	110.59	23350	24100	22200	29500	15900	22700	23209.07	0.85	0	-1361	24233	23466	22383	21616	20533	23850	22000	39	6800	500	15890	50	1	7874611	1890	-68.97	7.12	12	11.95	-348.00	3372.00	32400	20231017	-25.93	14510	20231114	65.40	27150	-11.60	20240129	16060	49.44	20240118	32400	-25.93	20231017	14510	65.40	20231114	2.16	N	451220	500	39 억		66892	N	N	1	N	00	N
141	20240404	131046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22900	200	2	0.88	14148232200	615519	72.35	23350	23600	22200	29500	15900	22700	22985.86	0.85	0	-30822	24233	23466	22383	21616	20533	23850	22000	39	6800	500	15890	50	1	7874611	1803	-65.80	6.79	12	7.82	-348.00	3372.00	32400	20231017	-29.32	14510	20231114	57.82	27150	-15.65	20240129	16060	42.59	20240118	32400	-29.32	20231017	14510	57.82	20231114	2.16	N	451220	500	39 억		66892	N	N	1	N	00	N
142	20240404	121052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	400	2	1.76	13468151550	585910	68.87	23350	23600	22200	29500	15900	22700	22986.72	0.85	0	-33754	24233	23466	22383	21616	20533	23850	22000	39	6800	500	15890	50	1	7874611	1819	-66.38	6.85	12	7.44	-348.00	3372.00	32400	20231017	-28.70	14510	20231114	59.20	27150	-14.92	20240129	16060	43.84	20240118	32400	-28.70	20231017	14510	59.20	20231114	2.16	N	451220	500	39 억		66892	N	N	1	N	00	N
143	20240404	111054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23150	450	2	1.98	12517450850	544634	64.01	23350	23600	22200	29500	15900	22700	22983.23	0.85	0	-31460	24233	23466	22383	21616	20533	23850	22000	39	6800	500	15890	50	1	7874611	1823	-66.52	6.87	12	6.92	-348.00	3372.00	32400	20231017	-28.55	14510	20231114	59.55	27150	-14.73	20240129	16060	44.15	20240118	32400	-28.55	20231017	14510	59.55	20231114	2.16	N	451220	500	39 억		66892	N	N	1	N	00	N
144	20240404	101050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22750	50	2	0.22	8131961600	355451	41.78	23350	23450	22200	29500	15900	22700	22877.87	0.85	0	-42739	24233	23466	22383	21616	20533	23850	22000	39	6800	500	15890	50	1	7874611	1791	-65.37	6.75	12	4.51	-348.00	3372.00	32400	20231017	-29.78	14510	20231114	56.79	27150	-16.21	20240129	16060	41.66	20240118	32400	-29.78	20231017	14510	56.79	20231114	2.16	N	451220	500	39 억		66892	N	N	1	N	00	N
145	20240404	091053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22800	100	2	0.44	3088939400	134360	15.79	23350	23450	22550	29500	15900	22700	22990.02	0.85	0	-41921	24233	23466	22383	21616	20533	23850	22000	39	6800	500	15890	50	1	7874611	1795	-65.52	6.76	12	1.71	-348.00	3372.00	32400	20231017	-29.63	14510	20231114	57.13	27150	-16.02	20240129	16060	41.97	20240118	32400	-29.63	20231017	14510	57.13	20231114	2.16	N	451220	500	39 억		66892	N	N	1	N	00	N
146	20240403	161050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22700	1150	2	5.34	18600861050	823632	92.37	21700	23150	21300	28000	15100	21550	22588.36	0.18	0	75847	24616	23082	22266	20732	19916	22675	20325	39	6450	500	15080	50	1	7874611	1788	-65.23	6.73	12	10.46	-348.00	3372.00	32400	20231017	-29.94	14510	20231114	56.44	27150	-16.39	20240129	16060	41.34	20240118	32400	-29.94	20231017	14510	56.44	20231114	2.08	N	451220	500	39 억		14468	N	N	1	N	00	N
147	20240403	151052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22650	1100	2	5.10	17906532800	793064	88.94	21700	23150	21300	28000	15100	21550	22583.95	0.18	0	79741	24616	23082	22266	20732	19916	22675	20325	39	6450	500	15080	50	1	7874611	1784	-65.09	6.72	12	10.07	-348.00	3372.00	32400	20231017	-30.09	14510	20231114	56.10	27150	-16.57	20240129	16060	41.03	20240118	32400	-30.09	20231017	14510	56.10	20231114	2.08	N	451220	500	39 억		14468	N	N	0	N	00	N
148	20240403	141039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22900	1350	2	6.26	15019316550	666530	74.75	21700	23150	21300	28000	15100	21550	22539.32	0.18	0	80540	24616	23082	22266	20732	19916	22675	20325	39	6450	500	15080	50	1	7874611	1803	-65.80	6.79	12	8.46	-348.00	3372.00	32400	20231017	-29.32	14510	20231114	57.82	27150	-15.65	20240129	16060	42.59	20240118	32400	-29.32	20231017	14510	57.82	20231114	2.08	N	451220	500	39 억		14468	N	N	0	N	00	N
149	20240403	131046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22750	1200	2	5.57	11994965000	534258	59.92	21700	23000	21300	28000	15100	21550	22458.19	0.18	0	72713	24616	23082	22266	20732	19916	22675	20325	39	6450	500	15080	50	1	7874611	1791	-65.37	6.75	12	6.78	-348.00	3372.00	32400	20231017	-29.78	14510	20231114	56.79	27150	-16.21	20240129	16060	41.66	20240118	32400	-29.78	20231017	14510	56.79	20231114	2.08	N	451220	500	39 억		14468	N	N	0	N	00	N
150	20240403	121040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22600	1050	2	4.87	8464996900	379131	42.52	21700	22800	21300	28000	15100	21550	22335.36	0.18	0	34831	24616	23082	22266	20732	19916	22675	20325	39	6450	500	15080	50	1	7874611	1780	-64.94	6.70	12	4.81	-348.00	3372.00	32400	20231017	-30.25	14510	20231114	55.75	27150	-16.76	20240129	16060	40.72	20240118	32400	-30.25	20231017	14510	55.75	20231114	2.08	N	451220	500	39 억		14468	N	N	0	N	00	N
151	20240403	111046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22650	1100	2	5.10	7637813800	342454	38.41	21700	22800	21300	28000	15100	21550	22311.76	0.18	0	29369	24616	23082	22266	20732	19916	22675	20325	39	6450	500	15080	50	1	7874611	1784	-65.09	6.72	12	4.35	-348.00	3372.00	32400	20231017	-30.09	14510	20231114	56.10	27150	-16.57	20240129	16060	41.03	20240118	32400	-30.09	20231017	14510	56.10	20231114	2.08	N	451220	500	39 억		14468	N	N	0	N	00	N
152	20240403	101045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22500	950	2	4.41	5963030200	268107	30.07	21700	22800	21300	28000	15100	21550	22251.32	0.18	0	9216	24616	23082	22266	20732	19916	22675	20325	39	6450	500	15080	50	1	7874611	1772	-64.66	6.67	12	3.40	-348.00	3372.00	32400	20231017	-30.56	14510	20231114	55.07	27150	-17.13	20240129	16060	40.10	20240118	32400	-30.56	20231017	14510	55.07	20231114	2.08	N	451220	500	39 억		14468	N	N	0	N	00	N
153	20240403	091047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21850	300	2	1.39	1534612950	70364	7.89	21700	22300	21300	28000	15100	21550	21824.69	0.18	0	-5598	24616	23082	22266	20732	19916	22675	20325	39	6450	500	15080	50	1	7874611	1721	-62.79	6.48	12	0.89	-348.00	3372.00	32400	20231017	-32.56	14510	20231114	50.59	27150	-19.52	20240129	16060	36.05	20240118	32400	-32.56	20231017	14510	50.59	20231114	2.08	N	451220	500	39 억		14468	N	N	0	N	00	N
154	20240402	161033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21550	-450	5	-2.05	20023398050	886380	416.56	22250	23800	21450	28600	15400	22000	22593.20	0.45	0	-21026	22800	22400	21750	21350	20700	22600	21550	39	6600	500	15400	50	1	7874611	1697	-61.93	6.39	12	11.26	-348.00	3372.00	32400	20231017	-33.49	14510	20231114	48.52	27150	-20.63	20240129	16060	34.18	20240118	32400	-33.49	20231017	14510	48.52	20231114	2.17	N	451220	500	39 억		35827	N	N	0	N	00	N
155	20240402	151040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21800	-200	5	-0.91	19559203150	864920	406.47	22250	23800	21450	28600	15400	22000	22614.28	0.45	0	-24347	22800	22400	21750	21350	20700	22600	21550	39	6600	500	15400	50	1	7874611	1717	-62.64	6.47	12	10.98	-348.00	3372.00	32400	20231017	-32.72	14510	20231114	50.24	27150	-19.71	20240129	16060	35.74	20240118	32400	-32.72	20231017	14510	50.24	20231114	2.17	N	451220	500	39 억		35827	N	N	0	N	00	N
156	20240402	141042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22250	250	2	1.14	17999596850	793467	372.89	22250	23800	21750	28600	15400	22000	22685.23	0.45	0	-21548	22800	22400	21750	21350	20700	22600	21550	39	6600	500	15400	50	1	7874611	1752	-63.94	6.60	12	10.08	-348.00	3372.00	32400	20231017	-31.33	14510	20231114	53.34	27150	-18.05	20240129	16060	38.54	20240118	32400	-31.33	20231017	14510	53.34	20231114	2.17	N	451220	500	39 억		35827	N	N	0	N	00	N
157	20240402	131026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22450	450	2	2.05	17227622150	758716	356.56	22250	23800	21750	28600	15400	22000	22706.81	0.45	0	-18508	22800	22400	21750	21350	20700	22600	21550	39	6600	500	15400	50	1	7874611	1768	-64.51	6.66	12	9.63	-348.00	3372.00	32400	20231017	-30.71	14510	20231114	54.72	27150	-17.31	20240129	16060	39.79	20240118	32400	-30.71	20231017	14510	54.72	20231114	2.17	N	451220	500	39 억		35827	N	N	0	N	00	N
158	20240402	121026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22550	550	2	2.50	16587018900	730165	343.14	22250	23800	21750	28600	15400	22000	22717.36	0.45	0	-18402	22800	22400	21750	21350	20700	22600	21550	39	6600	500	15400	50	1	7874611	1776	-64.80	6.69	12	9.27	-348.00	3372.00	32400	20231017	-30.40	14510	20231114	55.41	27150	-16.94	20240129	16060	40.41	20240118	32400	-30.40	20231017	14510	55.41	20231114	2.17	N	451220	500	39 억		35827	N	N	0	N	00	N
159	20240402	111027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22350	350	2	1.59	15074468200	663370	311.75	22250	23800	21750	28600	15400	22000	22724.68	0.45	0	-24627	22800	22400	21750	21350	20700	22600	21550	39	6600	500	15400	50	1	7874611	1760	-64.22	6.63	12	8.42	-348.00	3372.00	32400	20231017	-31.02	14510	20231114	54.03	27150	-17.68	20240129	16060	39.17	20240118	32400	-31.02	20231017	14510	54.03	20231114	2.17	N	451220	500	39 억		35827	N	N	0	N	00	N
160	20240402	101031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22900	900	2	4.09	11295555550	495472	232.85	22250	23800	21750	28600	15400	22000	22798.47	0.45	0	-9967	22800	22400	21750	21350	20700	22600	21550	39	6600	500	15400	50	1	7874611	1803	-65.80	6.79	12	6.29	-348.00	3372.00	32400	20231017	-29.32	14510	20231114	57.82	27150	-15.65	20240129	16060	42.59	20240118	32400	-29.32	20231017	14510	57.82	20231114	2.17	N	451220	500	39 억		35827	N	N	0	N	00	N
161	20240402	091027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22000	0	3	0.00	1268904150	57091	26.83	22250	22450	22000	28600	15400	22000	22228.22	0.45	0	-4123	22800	22400	21750	21350	20700	22600	21550	39	6600	500	15400	50	1	7874611	1732	-63.22	6.52	12	0.73	-348.00	3372.00	32400	20231017	-32.10	14510	20231114	51.62	27150	-18.97	20240129	16060	36.99	20240118	32400	-32.10	20231017	14510	51.62	20231114	2.17	N	451220	500	39 억		35827	N	N	0	N	00	N
162	20240401	161026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22000	500	2	2.33	4523671900	209613	80.90	21550	22150	21100	27950	15050	21500	21577.37	0.54	0	-6642	22900	22200	21750	21050	20600	21975	20825	39	6450	500	15050	50	1	7874611	1732	-63.22	6.52	12	2.66	-348.00	3372.00	32400	20231017	-32.10	14510	20231114	51.62	27150	-18.97	20240129	16060	36.99	20240118	32400	-32.10	20231017	14510	51.62	20231114	2.09	N	451220	500	39 억		42191	N	N	87	N	00	N
163	20240401	151031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21750	250	2	1.16	3684977300	171515	66.20	21550	21850	21100	27950	15050	21500	21484.86	0.54	0	-8973	22900	22200	21750	21050	20600	21975	20825	39	6450	500	15050	50	1	7874611	1713	-62.50	6.45	12	2.18	-348.00	3372.00	32400	20231017	-32.87	14510	20231114	49.90	27150	-19.89	20240129	16060	35.43	20240118	32400	-32.87	20231017	14510	49.90	20231114	2.09	N	451220	500	39 억		42191	N	N	87	N	00	N
164	20240401	141023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21600	100	2	0.47	3160505250	147274	56.84	21550	21850	21100	27950	15050	21500	21460.02	0.54	0	-9284	22900	22200	21750	21050	20600	21975	20825	39	6450	500	15050	50	1	7874611	1701	-62.07	6.41	12	1.87	-348.00	3372.00	32400	20231017	-33.33	14510	20231114	48.86	27150	-20.44	20240129	16060	34.50	20240118	32400	-33.33	20231017	14510	48.86	20231114	2.09	N	451220	500	39 억		42191	N	N	87	N	00	N
165	20240401	131020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21300	-200	5	-0.93	2460682100	114737	44.28	21550	21800	21100	27950	15050	21500	21446.25	0.54	0	-10914	22900	22200	21750	21050	20600	21975	20825	39	6450	500	15050	50	1	7874611	1677	-61.21	6.32	12	1.46	-348.00	3372.00	32400	20231017	-34.26	14510	20231114	46.80	27150	-21.55	20240129	16060	32.63	20240118	32400	-34.26	20231017	14510	46.80	20231114	2.09	N	451220	500	39 억		42191	N	N	87	N	00	N
166	20240401	121026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21250	-250	5	-1.16	2337527400	108960	42.05	21550	21800	21100	27950	15050	21500	21453.05	0.54	0	-10783	22900	22200	21750	21050	20600	21975	20825	39	6450	500	15050	50	1	7874611	1673	-61.06	6.30	12	1.38	-348.00	3372.00	32400	20231017	-34.41	14510	20231114	46.45	27150	-21.73	20240129	16060	32.32	20240118	32400	-34.41	20231017	14510	46.45	20231114	2.09	N	451220	500	39 억		42191	N	N	87	N	00	N
167	20240401	111025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21250	-250	5	-1.16	2039204150	94876	36.62	21550	21800	21200	27950	15050	21500	21493.36	0.54	0	-8540	22900	22200	21750	21050	20600	21975	20825	39	6450	500	15050	50	1	7874611	1673	-61.06	6.30	12	1.20	-348.00	3372.00	32400	20231017	-34.41	14510	20231114	46.45	27150	-21.73	20240129	16060	32.32	20240118	32400	-34.41	20231017	14510	46.45	20231114	2.09	N	451220	500	39 억		42191	N	N	87	N	00	N
168	20240401	101022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21600	100	2	0.47	1434933300	66640	25.72	21550	21800	21300	27950	15050	21500	21532.64	0.54	0	-327	22900	22200	21750	21050	20600	21975	20825	39	6450	500	15050	50	1	7874611	1701	-62.07	6.41	12	0.85	-348.00	3372.00	32400	20231017	-33.33	14510	20231114	48.86	27150	-20.44	20240129	16060	34.50	20240118	32400	-33.33	20231017	14510	48.86	20231114	2.09	N	451220	500	39 억		42191	N	N	87	N	00	N
169	20240401	091021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21600	100	2	0.47	324916200	15072	5.82	21550	21750	21450	27950	15050	21500	21557.85	0.54	0	-526	22900	22200	21750	21050	20600	21975	20825	39	6450	500	15050	50	1	7874611	1701	-62.07	6.41	12	0.19	-348.00	3372.00	32400	20231017	-33.33	14510	20231114	48.86	27150	-20.44	20240129	16060	34.50	20240118	32400	-33.33	20231017	14510	48.86	20231114	2.09	N	451220	500	39 억		42191	N	N	87	N	00	N