KissMeData/104460/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	160809	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22350	-150	5	-0.67	596073350	26654	94.87	22500	22850	22200	29250	15750	22500	22363.49	3.88	0	-1111	22966	22732	22516	22282	22066	22625	22175	54	6750	500	15300	50	1	10713625	2394	42.01	2.03	12	0.25	532.00	11009.00	48800	20230424	-54.20	17060	20230531	31.01	25150	-11.13	20240412	18750	19.20	20240308	47950	-53.39	20230504	17060	31.01	20230531	0.65	N	104460	500	53 억		415203	N	N	2	N	00	N
3	20240430	150821	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22300	-200	5	-0.89	508026100	22709	80.83	22500	22850	22200	29250	15750	22500	22371.13	3.88	0	-264	22966	22732	22516	22282	22066	22625	22175	54	6750	500	15300	50	1	10713625	2389	41.92	2.03	12	0.21	532.00	11009.00	48800	20230424	-54.30	17060	20230531	30.72	25150	-11.33	20240412	18750	18.93	20240308	47950	-53.49	20230504	17060	30.72	20230531	0.65	N	104460	500	53 억		415203	N	N	0	N	00	N
4	20240430	140821	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22300	-200	5	-0.89	463174050	20699	73.68	22500	22850	22200	29250	15750	22500	22376.64	3.88	0	540	22966	22732	22516	22282	22066	22625	22175	54	6750	500	15300	50	1	10713625	2389	41.92	2.03	12	0.19	532.00	11009.00	48800	20230424	-54.30	17060	20230531	30.72	25150	-11.33	20240412	18750	18.93	20240308	47950	-53.49	20230504	17060	30.72	20230531	0.65	N	104460	500	53 억		415203	N	N	0	N	00	N
5	20240430	130818	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22250	-250	5	-1.11	428990500	19162	68.20	22500	22850	22200	29250	15750	22500	22387.56	3.88	0	433	22966	22732	22516	22282	22066	22625	22175	54	6750	500	15300	50	1	10713625	2384	41.82	2.02	12	0.18	532.00	11009.00	48800	20230424	-54.41	17060	20230531	30.42	25150	-11.53	20240412	18750	18.67	20240308	47950	-53.60	20230504	17060	30.42	20230531	0.65	N	104460	500	53 억		415203	N	N	0	N	00	N
6	20240430	120819	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22300	-200	5	-0.89	357947300	15967	56.83	22500	22850	22200	29250	15750	22500	22417.94	3.88	0	355	22966	22732	22516	22282	22066	22625	22175	54	6750	500	15300	50	1	10713625	2389	41.92	2.03	12	0.15	532.00	11009.00	48800	20230424	-54.30	17060	20230531	30.72	25150	-11.33	20240412	18750	18.93	20240308	47950	-53.49	20230504	17060	30.72	20230531	0.65	N	104460	500	53 억		415203	N	N	0	N	00	N
7	20240430	110816	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22300	-200	5	-0.89	310058350	13814	49.17	22500	22850	22250	29250	15750	22500	22445.23	3.88	0	260	22966	22732	22516	22282	22066	22625	22175	54	6750	500	15300	50	1	10713625	2389	41.92	2.03	12	0.13	532.00	11009.00	48800	20230424	-54.30	17060	20230531	30.72	25150	-11.33	20240412	18750	18.93	20240308	47950	-53.49	20230504	17060	30.72	20230531	0.65	N	104460	500	53 억		415203	N	N	0	N	00	N
8	20240430	100817	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22400	-100	5	-0.44	212361650	9432	33.57	22500	22850	22300	29250	15750	22500	22515.02	3.88	0	-187	22966	22732	22516	22282	22066	22625	22175	54	6750	500	15300	50	1	10713625	2400	42.11	2.03	12	0.09	532.00	11009.00	48800	20230424	-54.10	17060	20230531	31.30	25150	-10.93	20240412	18750	19.47	20240308	47950	-53.28	20230504	17060	31.30	20230531	0.65	N	104460	500	53 억		415203	N	N	0	N	00	N
9	20240430	090828	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22350	-150	5	-0.67	31865100	1421	5.06	22500	22650	22300	29250	15750	22500	22424.42	3.88	0	-613	22966	22732	22516	22282	22066	22625	22175	54	6750	500	15300	50	1	10713625	2394	42.01	2.03	12	0.01	532.00	11009.00	48800	20230424	-54.20	17060	20230531	31.01	25150	-11.13	20240412	18750	19.20	20240308	47950	-53.39	20230504	17060	31.01	20230531	0.65	N	104460	500	53 억		415203	N	N	0	N	00	N
10	20240429	160806	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22500	-150	5	-0.66	631620150	28050	67.17	22700	22750	22300	29400	15900	22650	22517.65	3.93	0	-6081	23283	22966	22433	22116	21583	23125	22275	54	6750	500	15400	50	1	10713625	2411	42.29	2.04	12	0.26	532.00	11009.00	48800	20230424	-53.89	17060	20230531	31.89	25150	-10.54	20240412	18750	20.00	20240308	47950	-53.08	20230504	17060	31.89	20230531	0.69	N	104460	500	53 억		421214	N	N	0	N	00	N
11	20240429	150817	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22450	-200	5	-0.88	606889600	26950	64.53	22700	22750	22300	29400	15900	22650	22519.09	3.93	0	-5598	23283	22966	22433	22116	21583	23125	22275	54	6750	500	15400	50	1	10713625	2405	42.20	2.04	12	0.25	532.00	11009.00	48800	20230424	-54.00	17060	20230531	31.59	25150	-10.74	20240412	18750	19.73	20240308	47950	-53.18	20230504	17060	31.59	20230531	0.69	N	104460	500	53 억		421214	N	N	0	N	00	N
12	20240429	140744	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22600	-50	5	-0.22	497402550	22088	52.89	22700	22750	22300	29400	15900	22650	22519.13	3.93	0	-4618	23283	22966	22433	22116	21583	23125	22275	54	6750	500	15400	50	1	10713625	2421	42.48	2.05	12	0.21	532.00	11009.00	48800	20230424	-53.69	17060	20230531	32.47	25150	-10.14	20240412	18750	20.53	20240308	47950	-52.87	20230504	17060	32.47	20230531	0.69	N	104460	500	53 억		421214	N	N	0	N	00	N
13	20240429	130817	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22650	0	3	0.00	462720150	20554	49.22	22700	22750	22300	29400	15900	22650	22512.41	3.93	0	-5088	23283	22966	22433	22116	21583	23125	22275	54	6750	500	15400	50	1	10713625	2427	42.58	2.06	12	0.19	532.00	11009.00	48800	20230424	-53.59	17060	20230531	32.77	25150	-9.94	20240412	18750	20.80	20240308	47950	-52.76	20230504	17060	32.77	20230531	0.69	N	104460	500	53 억		421214	N	N	0	N	00	N
14	20240429	120816	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22450	-200	5	-0.88	350781600	15608	37.37	22700	22750	22300	29400	15900	22650	22474.47	3.93	0	-5070	23283	22966	22433	22116	21583	23125	22275	54	6750	500	15400	50	1	10713625	2405	42.20	2.04	12	0.15	532.00	11009.00	48800	20230424	-54.00	17060	20230531	31.59	25150	-10.74	20240412	18750	19.73	20240308	47950	-53.18	20230504	17060	31.59	20230531	0.69	N	104460	500	53 억		421214	N	N	0	N	00	N
15	20240429	110750	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22350	-300	5	-1.32	306063250	13616	32.60	22700	22750	22300	29400	15900	22650	22478.21	3.93	0	-5255	23283	22966	22433	22116	21583	23125	22275	54	6750	500	15400	50	1	10713625	2394	42.01	2.03	12	0.13	532.00	11009.00	48800	20230424	-54.20	17060	20230531	31.01	25150	-11.13	20240412	18750	19.20	20240308	47950	-53.39	20230504	17060	31.01	20230531	0.69	N	104460	500	53 억		421214	N	N	0	N	00	N
16	20240429	100816	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22550	-100	5	-0.44	164064200	7271	17.41	22700	22750	22400	29400	15900	22650	22564.19	3.93	0	-3315	23283	22966	22433	22116	21583	23125	22275	54	6750	500	15400	50	1	10713625	2416	42.39	2.05	12	0.07	532.00	11009.00	48800	20230424	-53.79	17060	20230531	32.18	25150	-10.34	20240412	18750	20.27	20240308	47950	-52.97	20230504	17060	32.18	20230531	0.69	N	104460	500	53 억		421214	N	N	0	N	00	N
17	20240429	090816	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22700	50	2	0.22	35954450	1596	3.82	22700	22700	22400	29400	15900	22650	22527.85	3.93	0	353	23283	22966	22433	22116	21583	23125	22275	54	6750	500	15400	50	1	10713625	2432	42.67	2.06	12	0.01	532.00	11009.00	48800	20230424	-53.48	17060	20230531	33.06	25150	-9.74	20240412	18750	21.07	20240308	47950	-52.66	20230504	17060	33.06	20230531	0.69	N	104460	500	53 억		421214	N	N	0	N	00	N
18	20240426	160812	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22650	600	2	2.72	929423150	41709	72.55	22000	22750	21900	28650	15450	22050	22283.24	3.82	0	9987	22783	22416	22083	21716	21383	22250	21550	54	6600	500	14990	50	1	10713625	2427	42.58	2.06	12	0.39	532.00	11009.00	48900	20230420	-53.68	17060	20230531	32.77	25150	-9.94	20240412	18750	20.80	20240308	47950	-52.76	20230504	17060	32.77	20230531	0.72	N	104460	500	53 억		408821	N	N	0	N	00	N
19	20240426	150814	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22550	500	2	2.27	820572300	36903	64.19	22000	22700	21900	28650	15450	22050	22235.92	3.82	0	9901	22783	22416	22083	21716	21383	22250	21550	54	6600	500	14990	50	1	10713625	2416	42.39	2.05	12	0.34	532.00	11009.00	48900	20230420	-53.89	17060	20230531	32.18	25150	-10.34	20240412	18750	20.27	20240308	47950	-52.97	20230504	17060	32.18	20230531	0.72	N	104460	500	53 억		408821	N	N	0	N	00	N
20	20240426	140811	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22550	500	2	2.27	667898450	30136	52.42	22000	22700	21900	28650	15450	22050	22162.81	3.82	0	7969	22783	22416	22083	21716	21383	22250	21550	54	6600	500	14990	50	1	10713625	2416	42.39	2.05	12	0.28	532.00	11009.00	48900	20230420	-53.89	17060	20230531	32.18	25150	-10.34	20240412	18750	20.27	20240308	47950	-52.97	20230504	17060	32.18	20230531	0.72	N	104460	500	53 억		408821	N	N	0	N	00	N
21	20240426	130813	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22150	100	2	0.45	504281950	22854	39.75	22000	22400	21900	28650	15450	22050	22065.37	3.82	0	6920	22783	22416	22083	21716	21383	22250	21550	54	6600	500	14990	50	1	10713625	2373	41.64	2.01	12	0.21	532.00	11009.00	48900	20230420	-54.70	17060	20230531	29.84	25150	-11.93	20240412	18750	18.13	20240308	47950	-53.81	20230504	17060	29.84	20230531	0.72	N	104460	500	53 억		408821	N	N	0	N	00	N
22	20240426	120810	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22100	50	2	0.23	417624550	18943	32.95	22000	22400	21900	28650	15450	22050	22046.38	3.82	0	5724	22783	22416	22083	21716	21383	22250	21550	54	6600	500	14990	50	1	10713625	2368	41.54	2.01	12	0.18	532.00	11009.00	48900	20230420	-54.81	17060	20230531	29.54	25150	-12.13	20240412	18750	17.87	20240308	47950	-53.91	20230504	17060	29.54	20230531	0.72	N	104460	500	53 억		408821	N	N	0	N	00	N
23	20240426	110811	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21950	-100	5	-0.45	329357500	14944	25.99	22000	22400	21900	28650	15450	22050	22039.45	3.82	0	3597	22783	22416	22083	21716	21383	22250	21550	54	6600	500	14990	50	1	10713625	2352	41.26	1.99	12	0.14	532.00	11009.00	48900	20230420	-55.11	17060	20230531	28.66	25150	-12.72	20240412	18750	17.07	20240308	47950	-54.22	20230504	17060	28.66	20230531	0.72	N	104460	500	53 억		408821	N	N	0	N	00	N
24	20240426	100809	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22050	0	3	0.00	167873750	7587	13.20	22000	22400	21950	28650	15450	22050	22126.50	3.82	0	552	22783	22416	22083	21716	21383	22250	21550	54	6600	500	14990	50	1	10713625	2362	41.45	2.00	12	0.07	532.00	11009.00	48900	20230420	-54.91	17060	20230531	29.25	25150	-12.33	20240412	18750	17.60	20240308	47950	-54.01	20230504	17060	29.25	20230531	0.72	N	104460	500	53 억		408821	N	N	0	N	00	N
25	20240426	090815	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22150	100	2	0.45	6362800	287	0.50	22000	22250	22000	28650	15450	22050	22170.03	3.82	0	105	22783	22416	22083	21716	21383	22250	21550	54	6600	500	14990	50	1	10713625	2373	41.64	2.01	12	0.00	532.00	11009.00	48900	20230420	-54.70	17060	20230531	29.84	25150	-11.93	20240412	18750	18.13	20240308	47950	-53.81	20230504	17060	29.84	20230531	0.72	N	104460	500	53 억		408821	N	N	0	N	00	N
26	20240425	160806	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22050	-550	5	-2.43	1263358000	57434	116.72	22400	22450	21750	29350	15850	22600	21996.17	3.77	0	4882	23300	22950	22700	22350	22100	22825	22225	54	6750	500	15360	50	1	10713625	2362	41.45	2.00	12	0.54	532.00	11009.00	48900	20230419	-54.91	17060	20230531	29.25	25150	-12.33	20240412	18750	17.60	20240308	47950	-54.01	20230425	17060	29.25	20230531	0.76	N	104460	500	53 억		403435	N	N	0	N	00	N
27	20240425	150811	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22100	-500	5	-2.21	1244890500	56597	115.02	22400	22450	21750	29350	15850	22600	21995.16	3.77	0	5192	23300	22950	22700	22350	22100	22825	22225	54	6750	500	15360	50	1	10713625	2368	41.54	2.01	12	0.53	532.00	11009.00	48900	20230419	-54.81	17060	20230531	29.54	25150	-12.13	20240412	18750	17.87	20240308	47950	-53.91	20230425	17060	29.54	20230531	0.76	N	104460	500	53 억		403435	N	N	0	N	00	N
28	20240425	140808	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21800	-800	5	-3.54	1048777200	47644	96.82	22400	22450	21750	29350	15850	22600	22012.17	3.77	0	5090	23300	22950	22700	22350	22100	22825	22225	54	6750	500	15360	50	1	10713625	2336	40.98	1.98	12	0.44	532.00	11009.00	48900	20230419	-55.42	17060	20230531	27.78	25150	-13.32	20240412	18750	16.27	20240308	47950	-54.54	20230425	17060	27.78	20230531	0.76	N	104460	500	53 억		403435	N	N	0	N	00	N
29	20240425	130810	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21900	-700	5	-3.10	857037650	38862	78.97	22400	22450	21800	29350	15850	22600	22052.66	3.77	0	5023	23300	22950	22700	22350	22100	22825	22225	54	6750	500	15360	50	1	10713625	2346	41.17	1.99	12	0.36	532.00	11009.00	48900	20230419	-55.21	17060	20230531	28.37	25150	-12.92	20240412	18750	16.80	20240308	47950	-54.33	20230425	17060	28.37	20230531	0.76	N	104460	500	53 억		403435	N	N	0	N	00	N
30	20240425	120806	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22150	-450	5	-1.99	700080250	31702	64.42	22400	22450	21900	29350	15850	22600	22082.34	3.77	0	4931	23300	22950	22700	22350	22100	22825	22225	54	6750	500	15360	50	1	10713625	2373	41.64	2.01	12	0.30	532.00	11009.00	48900	20230419	-54.70	17060	20230531	29.84	25150	-11.93	20240412	18750	18.13	20240308	47950	-53.81	20230425	17060	29.84	20230531	0.76	N	104460	500	53 억		403435	N	N	0	N	00	N
31	20240425	110808	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22050	-550	5	-2.43	539355600	24398	49.58	22400	22450	21900	29350	15850	22600	22105.54	3.77	0	2213	23300	22950	22700	22350	22100	22825	22225	54	6750	500	15360	50	1	10713625	2362	41.45	2.00	12	0.23	532.00	11009.00	48900	20230419	-54.91	17060	20230531	29.25	25150	-12.33	20240412	18750	17.60	20240308	47950	-54.01	20230425	17060	29.25	20230531	0.76	N	104460	500	53 억		403435	N	N	0	N	00	N
32	20240425	100808	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22200	-400	5	-1.77	391271050	17694	35.96	22400	22450	21900	29350	15850	22600	22111.83	3.77	0	1730	23300	22950	22700	22350	22100	22825	22225	54	6750	500	15360	50	1	10713625	2378	41.73	2.02	12	0.17	532.00	11009.00	48900	20230419	-54.60	17060	20230531	30.13	25150	-11.73	20240412	18750	18.40	20240308	47950	-53.70	20230425	17060	30.13	20230531	0.76	N	104460	500	53 억		403435	N	N	0	N	00	N
33	20240425	090810	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22100	-500	5	-2.21	123300400	5560	11.30	22400	22450	22100	29350	15850	22600	22172.49	3.77	0	-464	23300	22950	22700	22350	22100	22825	22225	54	6750	500	15360	50	1	10713625	2368	41.54	2.01	12	0.05	532.00	11009.00	48900	20230419	-54.81	17060	20230531	29.54	25150	-12.13	20240412	18750	17.87	20240308	47950	-53.91	20230425	17060	29.54	20230531	0.76	N	104460	500	53 억		403435	N	N	0	N	00	N
34	20240424	160751	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22600	-150	5	-0.66	1106047300	48880	138.22	23000	23050	22450	29550	15950	22750	22627.81	3.77	0	-1305	23983	23366	22783	22166	21583	23075	21875	54	6800	500	15470	50	1	10713625	2421	42.48	2.05	12	0.46	532.00	11009.00	49200	20230418	-54.07	17060	20230531	32.47	25150	-10.14	20240412	18750	20.53	20240308	48800	-53.69	20230424	17060	32.47	20230531	0.76	N	104460	500	53 억		404102	N	N	0	N	00	N
35	20240424	150805	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22550	-200	5	-0.88	1060023950	46847	132.47	23000	23050	22450	29550	15950	22750	22627.36	3.77	0	-883	23983	23366	22783	22166	21583	23075	21875	54	6800	500	15470	50	1	10713625	2416	42.39	2.05	12	0.44	532.00	11009.00	49200	20230418	-54.17	17060	20230531	32.18	25150	-10.34	20240412	18750	20.27	20240308	48800	-53.79	20230424	17060	32.18	20230531	0.76	N	104460	500	53 억		404102	N	N	0	N	00	N
36	20240424	140805	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22500	-250	5	-1.10	874649200	38621	109.21	23000	23050	22450	29550	15950	22750	22646.98	3.77	0	-2128	23983	23366	22783	22166	21583	23075	21875	54	6800	500	15470	50	1	10713625	2411	42.29	2.04	12	0.36	532.00	11009.00	49200	20230418	-54.27	17060	20230531	31.89	25150	-10.54	20240412	18750	20.00	20240308	48800	-53.89	20230424	17060	31.89	20230531	0.76	N	104460	500	53 억		404102	N	N	0	N	00	N
37	20240424	130809	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22550	-200	5	-0.88	739039150	32603	92.19	23000	23050	22450	29550	15950	22750	22667.83	3.77	0	-2388	23983	23366	22783	22166	21583	23075	21875	54	6800	500	15470	50	1	10713625	2416	42.39	2.05	12	0.30	532.00	11009.00	49200	20230418	-54.17	17060	20230531	32.18	25150	-10.34	20240412	18750	20.27	20240308	48800	-53.79	20230424	17060	32.18	20230531	0.76	N	104460	500	53 억		404102	N	N	0	N	00	N
38	20240424	120806	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22550	-200	5	-0.88	690607200	30459	86.13	23000	23050	22450	29550	15950	22750	22673.34	3.77	0	-2772	23983	23366	22783	22166	21583	23075	21875	54	6800	500	15470	50	1	10713625	2416	42.39	2.05	12	0.28	532.00	11009.00	49200	20230418	-54.17	17060	20230531	32.18	25150	-10.34	20240412	18750	20.27	20240308	48800	-53.79	20230424	17060	32.18	20230531	0.76	N	104460	500	53 억		404102	N	N	0	N	00	N
39	20240424	110804	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22650	-100	5	-0.44	464854050	20442	57.80	23000	23050	22550	29550	15950	22750	22740.15	3.77	0	-3069	23983	23366	22783	22166	21583	23075	21875	54	6800	500	15470	50	1	10713625	2427	42.58	2.06	12	0.19	532.00	11009.00	49200	20230418	-53.96	17060	20230531	32.77	25150	-9.94	20240412	18750	20.80	20240308	48800	-53.59	20230424	17060	32.77	20230531	0.76	N	104460	500	53 억		404102	N	N	0	N	00	N
40	20240424	100803	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22650	-100	5	-0.44	254893350	11194	31.65	23000	23050	22600	29550	15950	22750	22770.53	3.77	0	-3741	23983	23366	22783	22166	21583	23075	21875	54	6800	500	15470	50	1	10713625	2427	42.58	2.06	12	0.10	532.00	11009.00	49200	20230418	-53.96	17060	20230531	32.77	25150	-9.94	20240412	18750	20.80	20240308	48800	-53.59	20230424	17060	32.77	20230531	0.76	N	104460	500	53 억		404102	N	N	0	N	00	N
41	20240424	090805	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22900	150	2	0.66	54411850	2380	6.73	23000	23050	22700	29550	15950	22750	22862.12	3.77	0	-892	23983	23366	22783	22166	21583	23075	21875	54	6800	500	15470	50	1	10713625	2453	43.05	2.08	12	0.02	532.00	11009.00	49200	20230418	-53.46	17060	20230531	34.23	25150	-8.95	20240412	18750	22.13	20240308	48800	-53.07	20230424	17060	34.23	20230531	0.76	N	104460	500	53 억		404102	N	N	0	N	00	N
42	20240423	160741	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22750	250	2	1.11	794943200	35275	58.56	22800	23400	22200	29250	15750	22500	22534.63	3.71	0	4758	24033	23266	22733	21966	21433	23000	21700	54	6750	500	15300	50	1	10713625	2437	42.76	2.07	12	0.33	532.00	11009.00	49500	20230417	-54.04	17060	20230531	33.35	25150	-9.54	20240412	18750	21.33	20240308	48800	-53.38	20230424	17060	33.35	20230531	0.80	N	104460	500	53 억		397090	N	N	0	N	00	N
43	20240423	150802	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22600	100	2	0.44	764319100	33925	56.32	22800	23400	22200	29250	15750	22500	22529.67	3.71	0	4500	24033	23266	22733	21966	21433	23000	21700	54	6750	500	15300	50	1	10713625	2421	42.48	2.05	12	0.32	532.00	11009.00	49500	20230417	-54.34	17060	20230531	32.47	25150	-10.14	20240412	18750	20.53	20240308	48800	-53.69	20230424	17060	32.47	20230531	0.80	N	104460	500	53 억		397090	N	N	0	N	00	N
44	20240423	140801	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22650	150	2	0.67	615931550	27390	45.47	22800	23400	22200	29250	15750	22500	22487.46	3.71	0	5140	24033	23266	22733	21966	21433	23000	21700	54	6750	500	15300	50	1	10713625	2427	42.58	2.06	12	0.26	532.00	11009.00	49500	20230417	-54.24	17060	20230531	32.77	25150	-9.94	20240412	18750	20.80	20240308	48800	-53.59	20230424	17060	32.77	20230531	0.80	N	104460	500	53 억		397090	N	N	0	N	00	N
45	20240423	130759	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22600	100	2	0.44	513903350	22873	37.97	22800	23400	22200	29250	15750	22500	22467.68	3.71	0	4363	24033	23266	22733	21966	21433	23000	21700	54	6750	500	15300	50	1	10713625	2421	42.48	2.05	12	0.21	532.00	11009.00	49500	20230417	-54.34	17060	20230531	32.47	25150	-10.14	20240412	18750	20.53	20240308	48800	-53.69	20230424	17060	32.47	20230531	0.80	N	104460	500	53 억		397090	N	N	0	N	00	N
46	20240423	120759	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22500	0	3	0.00	453534900	20190	33.52	22800	23400	22200	29250	15750	22500	22463.34	3.71	0	3772	24033	23266	22733	21966	21433	23000	21700	54	6750	500	15300	50	1	10713625	2411	42.29	2.04	12	0.19	532.00	11009.00	49500	20230417	-54.55	17060	20230531	31.89	25150	-10.54	20240412	18750	20.00	20240308	48800	-53.89	20230424	17060	31.89	20230531	0.80	N	104460	500	53 억		397090	N	N	0	N	00	N
47	20240423	110801	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22350	-150	5	-0.67	366493400	16308	27.07	22800	23400	22200	29250	15750	22500	22473.23	3.71	0	3925	24033	23266	22733	21966	21433	23000	21700	54	6750	500	15300	50	1	10713625	2394	42.01	2.03	12	0.15	532.00	11009.00	49500	20230417	-54.85	17060	20230531	31.01	25150	-11.13	20240412	18750	19.20	20240308	48800	-54.20	20230424	17060	31.01	20230531	0.80	N	104460	500	53 억		397090	N	N	0	N	00	N
48	20240423	100800	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22500	0	3	0.00	196103250	8684	14.42	22800	23400	22200	29250	15750	22500	22582.13	3.71	0	1205	24033	23266	22733	21966	21433	23000	21700	54	6750	500	15300	50	1	10713625	2411	42.29	2.04	12	0.08	532.00	11009.00	49500	20230417	-54.55	17060	20230531	31.89	25150	-10.54	20240412	18750	20.00	20240308	48800	-53.89	20230424	17060	31.89	20230531	0.80	N	104460	500	53 억		397090	N	N	0	N	00	N
49	20240423	090800	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22850	350	2	1.56	45302450	1976	3.28	22800	23400	22700	29250	15750	22500	22926.34	3.71	0	-332	24033	23266	22733	21966	21433	23000	21700	54	6750	500	15300	50	1	10713625	2448	42.95	2.08	12	0.02	532.00	11009.00	49500	20230417	-53.84	17060	20230531	33.94	25150	-9.15	20240412	18750	21.87	20240308	48800	-53.18	20230424	17060	33.94	20230531	0.80	N	104460	500	53 억		397090	N	N	0	N	00	N
50	20240422	160757	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22500	-800	5	-3.43	1358630900	60153	55.54	22950	23500	22200	30250	16350	23300	22586.25	3.66	0	-2295	24666	23982	23166	22482	21666	23575	22075	54	6950	500	15840	50	1	10713625	2411	42.29	2.04	12	0.56	532.00	11009.00	49500	20230417	-54.55	17060	20230531	31.89	25150	-10.54	20240412	18750	20.00	20240308	48800	-53.89	20230424	17060	31.89	20230531	0.77	N	104460	500	53 억		392603	N	N	0	N	00	N
51	20240422	150756	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22600	-700	5	-3.00	1327728100	58781	54.27	22950	23500	22200	30250	16350	23300	22587.71	3.66	0	-2023	24666	23982	23166	22482	21666	23575	22075	54	6950	500	15840	50	1	10713625	2421	42.48	2.05	12	0.55	532.00	11009.00	49500	20230417	-54.34	17060	20230531	32.47	25150	-10.14	20240412	18750	20.53	20240308	48800	-53.69	20230424	17060	32.47	20230531	0.77	N	104460	500	53 억		392603	N	N	0	N	00	N
52	20240422	140757	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22400	-900	5	-3.86	1183153800	52335	48.32	22950	23500	22200	30250	16350	23300	22607.31	3.66	0	-1102	24666	23982	23166	22482	21666	23575	22075	54	6950	500	15840	50	1	10713625	2400	42.11	2.03	12	0.49	532.00	11009.00	49500	20230417	-54.75	17060	20230531	31.30	25150	-10.93	20240412	18750	19.47	20240308	48800	-54.10	20230424	17060	31.30	20230531	0.77	N	104460	500	53 억		392603	N	N	0	N	00	N
53	20240422	130754	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22350	-950	5	-4.08	1066595700	47126	43.51	22950	23500	22200	30250	16350	23300	22632.85	3.66	0	558	24666	23982	23166	22482	21666	23575	22075	54	6950	500	15840	50	1	10713625	2394	42.01	2.03	12	0.44	532.00	11009.00	49500	20230417	-54.85	17060	20230531	31.01	25150	-11.13	20240412	18750	19.20	20240308	48800	-54.20	20230424	17060	31.01	20230531	0.77	N	104460	500	53 억		392603	N	N	0	N	00	N
54	20240422	120754	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22350	-950	5	-4.08	961563250	42427	39.17	22950	23500	22200	30250	16350	23300	22663.95	3.66	0	2497	24666	23982	23166	22482	21666	23575	22075	54	6950	500	15840	50	1	10713625	2394	42.01	2.03	12	0.40	532.00	11009.00	49500	20230417	-54.85	17060	20230531	31.01	25150	-11.13	20240412	18750	19.20	20240308	48800	-54.20	20230424	17060	31.01	20230531	0.77	N	104460	500	53 억		392603	N	N	0	N	00	N
55	20240422	110755	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22450	-850	5	-3.65	749809750	32951	30.42	22950	23500	22400	30250	16350	23300	22755.30	3.66	0	3218	24666	23982	23166	22482	21666	23575	22075	54	6950	500	15840	50	1	10713625	2405	42.20	2.04	12	0.31	532.00	11009.00	49500	20230417	-54.65	17060	20230531	31.59	25150	-10.74	20240412	18750	19.73	20240308	48800	-54.00	20230424	17060	31.59	20230531	0.77	N	104460	500	53 억		392603	N	N	0	N	00	N
56	20240422	100755	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22650	-650	5	-2.79	443327000	19329	17.85	22950	23500	22600	30250	16350	23300	22935.85	3.66	0	602	24666	23982	23166	22482	21666	23575	22075	54	6950	500	15840	50	1	10713625	2427	42.58	2.06	12	0.18	532.00	11009.00	49500	20230417	-54.24	17060	20230531	32.77	25150	-9.94	20240412	18750	20.80	20240308	48800	-53.59	20230424	17060	32.77	20230531	0.77	N	104460	500	53 억		392603	N	N	0	N	00	N
57	20240422	090755	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23250	-50	5	-0.21	15945300	684	0.63	22950	23500	22950	30250	16350	23300	23311.84	3.66	0	-178	24666	23982	23166	22482	21666	23575	22075	54	6950	500	15840	50	1	10713625	2491	43.70	2.11	12	0.01	532.00	11009.00	49500	20230417	-53.03	17060	20230531	36.28	25150	-7.55	20240412	18750	24.00	20240308	48800	-52.36	20230424	17060	36.28	20230531	0.77	N	104460	500	53 억		392603	N	N	0	N	00	N
58	20240419	160721	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23300	-100	5	-0.43	2486069650	107714	99.91	23400	23850	22350	30400	16400	23400	23080.28	3.61	0	3626	25433	24416	23233	22216	21033	24925	22725	54	7000	500	15910	50	1	10713625	2496	43.80	2.12	12	1.01	532.00	11009.00	49500	20230417	-52.93	17060	20230531	36.58	25150	-7.36	20240412	18750	24.27	20240308	48900	-52.35	20230419	17060	36.58	20230531	0.78	N	104460	500	53 억		386574	N	N	0	N	00	N
59	20240419	150727	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23250	-150	5	-0.64	2456375700	106437	98.72	23400	23850	22350	30400	16400	23400	23078.21	3.61	0	4038	25433	24416	23233	22216	21033	24925	22725	54	7000	500	15910	50	1	10713625	2491	43.70	2.11	12	0.99	532.00	11009.00	49500	20230417	-53.03	17060	20230531	36.28	25150	-7.55	20240412	18750	24.00	20240308	48900	-52.45	20230419	17060	36.28	20230531	0.78	N	104460	500	53 억		386574	N	N	0	N	00	N
60	20240419	140721	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23700	300	2	1.28	2294149100	99498	92.29	23400	23850	22350	30400	16400	23400	23057.24	3.61	0	5565	25433	24416	23233	22216	21033	24925	22725	54	7000	500	15910	50	1	10713625	2539	44.55	2.15	12	0.93	532.00	11009.00	49500	20230417	-52.12	17060	20230531	38.92	25150	-5.77	20240412	18750	26.40	20240308	48900	-51.53	20230419	17060	38.92	20230531	0.78	N	104460	500	53 억		386574	N	N	0	N	00	N
61	20240419	130722	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23350	-50	5	-0.21	1947338400	84739	78.60	23400	23850	22350	30400	16400	23400	22980.43	3.61	0	10579	25433	24416	23233	22216	21033	24925	22725	54	7000	500	15910	50	1	10713625	2502	43.89	2.12	12	0.79	532.00	11009.00	49500	20230417	-52.83	17060	20230531	36.87	25150	-7.16	20240412	18750	24.53	20240308	48900	-52.25	20230419	17060	36.87	20230531	0.78	N	104460	500	53 억		386574	N	N	0	N	00	N
62	20240419	120719	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22900	-500	5	-2.14	1732619850	75505	70.03	23400	23850	22350	30400	16400	23400	22947.09	3.61	0	12313	25433	24416	23233	22216	21033	24925	22725	54	7000	500	15910	50	1	10713625	2453	43.05	2.08	12	0.70	532.00	11009.00	49500	20230417	-53.74	17060	20230531	34.23	25150	-8.95	20240412	18750	22.13	20240308	48900	-53.17	20230419	17060	34.23	20230531	0.78	N	104460	500	53 억		386574	N	N	0	N	00	N
63	20240419	110727	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22500	-900	5	-3.85	1173216650	50662	46.99	23400	23850	22350	30400	16400	23400	23157.72	3.61	0	1220	25433	24416	23233	22216	21033	24925	22725	54	7000	500	15910	50	1	10713625	2411	42.29	2.04	12	0.47	532.00	11009.00	49500	20230417	-54.55	17060	20230531	31.89	25150	-10.54	20240412	18750	20.00	20240308	48900	-53.99	20230419	17060	31.89	20230531	0.78	N	104460	500	53 억		386574	N	N	0	N	00	N
64	20240419	100724	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23550	150	2	0.64	468931200	19908	18.47	23400	23850	23000	30400	16400	23400	23554.91	3.61	0	-5406	25433	24416	23233	22216	21033	24925	22725	54	7000	500	15910	50	1	10713625	2523	44.27	2.14	12	0.19	532.00	11009.00	49500	20230417	-52.42	17060	20230531	38.04	25150	-6.36	20240412	18750	25.60	20240308	48900	-51.84	20230419	17060	38.04	20230531	0.78	N	104460	500	53 억		386574	N	N	0	N	00	N
65	20240419	090718	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23400	0	3	0.00	42646800	1830	1.70	23400	23400	23000	30400	16400	23400	23304.26	3.61	0	-987	25433	24416	23233	22216	21033	24925	22725	54	7000	500	15910	50	1	10713625	2507	43.98	2.13	12	0.02	532.00	11009.00	49500	20230417	-52.73	17060	20230531	37.16	25150	-6.96	20240412	18750	24.80	20240308	48900	-52.15	20230419	17060	37.16	20230531	0.78	N	104460	500	53 억		386574	N	N	0	N	00	N
66	20240418	160719	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23400	1250	2	5.64	2539767750	107722	104.98	22050	24250	22050	28750	15550	22150	23577.07	3.61	0	-2894	23450	22800	22350	21700	21250	22575	21475	54	6600	500	15060	50	1	10713625	2507	43.98	2.13	12	1.01	532.00	11009.00	49500	20230417	-52.73	17060	20230531	37.16	25150	-6.96	20240412	18750	24.80	20240308	49200	-52.44	20230418	17060	37.16	20230531	0.83	N	104460	500	53 억		386663	N	N	1	N	00	N
67	20240418	150717	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23400	1250	2	5.64	2466366800	104588	101.92	22050	24250	22050	28750	15550	22150	23581.74	3.61	0	-3558	23450	22800	22350	21700	21250	22575	21475	54	6600	500	15060	50	1	10713625	2507	43.98	2.13	12	0.98	532.00	11009.00	49500	20230417	-52.73	17060	20230531	37.16	25150	-6.96	20240412	18750	24.80	20240308	49200	-52.44	20230418	17060	37.16	20230531	0.83	N	104460	500	53 억		386663	N	N	1	N	00	N
68	20240418	140724	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23900	1750	2	7.90	2137881050	90675	88.37	22050	24250	22050	28750	15550	22150	23577.40	3.61	0	-5339	23450	22800	22350	21700	21250	22575	21475	54	6600	500	15060	50	1	10713625	2561	44.92	2.17	12	0.85	532.00	11009.00	49500	20230417	-51.72	17060	20230531	40.09	25150	-4.97	20240412	18750	27.47	20240308	49200	-51.42	20230418	17060	40.09	20230531	0.83	N	104460	500	53 억		386663	N	N	1	N	00	N
69	20240418	130718	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23750	1600	2	7.22	1666013500	71005	69.20	22050	24250	22050	28750	15550	22150	23463.33	3.61	0	-2827	23450	22800	22350	21700	21250	22575	21475	54	6600	500	15060	50	1	10713625	2544	44.64	2.16	12	0.66	532.00	11009.00	49500	20230417	-52.02	17060	20230531	39.21	25150	-5.57	20240412	18750	26.67	20240308	49200	-51.73	20230418	17060	39.21	20230531	0.83	N	104460	500	53 억		386663	N	N	1	N	00	N
70	20240418	120716	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23900	1750	2	7.90	1249023500	53602	52.24	22050	23950	22050	28750	15550	22150	23301.81	3.61	0	2530	23450	22800	22350	21700	21250	22575	21475	54	6600	500	15060	50	1	10713625	2561	44.92	2.17	12	0.50	532.00	11009.00	49500	20230417	-51.72	17060	20230531	40.09	25150	-4.97	20240412	18750	27.47	20240308	49200	-51.42	20230418	17060	40.09	20230531	0.83	N	104460	500	53 억		386663	N	N	1	N	00	N
71	20240418	110718	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23650	1500	2	6.77	952035450	41112	40.07	22050	23700	22050	28750	15550	22150	23157.12	3.61	0	3356	23450	22800	22350	21700	21250	22575	21475	54	6600	500	15060	50	1	10713625	2534	44.45	2.15	12	0.38	532.00	11009.00	49500	20230417	-52.22	17060	20230531	38.63	25150	-5.96	20240412	18750	26.13	20240308	49200	-51.93	20230418	17060	38.63	20230531	0.83	N	104460	500	53 억		386663	N	N	1	N	00	N
72	20240418	100719	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23400	1250	2	5.64	662104800	28739	28.01	22050	23500	22050	28750	15550	22150	23038.55	3.61	0	3449	23450	22800	22350	21700	21250	22575	21475	54	6600	500	15060	50	1	10713625	2507	43.98	2.13	12	0.27	532.00	11009.00	49500	20230417	-52.73	17060	20230531	37.16	25150	-6.96	20240412	18750	24.80	20240308	49200	-52.44	20230418	17060	37.16	20230531	0.83	N	104460	500	53 억		386663	N	N	1	N	00	N
73	20240418	090718	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22400	250	2	1.13	24019150	1080	1.05	22050	22400	22050	28750	15550	22150	22239.95	3.61	0	725	23450	22800	22350	21700	21250	22575	21475	54	6600	500	15060	50	1	10713625	2400	42.11	2.03	12	0.01	532.00	11009.00	49500	20230417	-54.75	17060	20230531	31.30	25150	-10.93	20240412	18750	19.47	20240308	49200	-54.47	20230418	17060	31.30	20230531	0.83	N	104460	500	53 억		386663	N	N	1	N	00	N
74	20240417	160712	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22150	-350	5	-1.56	2280446150	102302	70.24	22800	23000	21900	29250	15750	22500	22291.38	3.42	0	20634	24700	23600	22900	21800	21100	23250	21450	54	6750	500	15300	50	1	10713625	2373	41.64	2.01	12	0.95	532.00	11009.00	49500	20230417	-55.25	17060	20230531	29.84	25150	-11.93	20240412	18750	18.13	20240308	49500	-55.25	20230417	17060	29.84	20230531	0.86	N	104460	500	53 억		366248	N	N	1	N	00	N
75	20240417	150724	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22250	-250	5	-1.11	2204956650	98900	67.90	22800	23000	21900	29250	15750	22500	22294.81	3.42	0	20389	24700	23600	22900	21800	21100	23250	21450	54	6750	500	15300	50	1	10713625	2384	41.82	2.02	12	0.92	532.00	11009.00	49500	20230417	-55.05	17060	20230531	30.42	25150	-11.53	20240412	18750	18.67	20240308	49500	-55.05	20230417	17060	30.42	20230531	0.86	N	104460	500	53 억		366248	N	N	0	N	00	N
76	20240417	140717	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22450	-50	5	-0.22	1931785200	86648	59.49	22800	23000	21900	29250	15750	22500	22294.63	3.42	0	21724	24700	23600	22900	21800	21100	23250	21450	54	6750	500	15300	50	1	10713625	2405	42.20	2.04	12	0.81	532.00	11009.00	49500	20230417	-54.65	17060	20230531	31.59	25150	-10.74	20240412	18750	19.73	20240308	49500	-54.65	20230417	17060	31.59	20230531	0.86	N	104460	500	53 억		366248	N	N	0	N	00	N
77	20240417	130720	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22300	-200	5	-0.89	1713459900	76854	52.76	22800	23000	21900	29250	15750	22500	22295.00	3.42	0	19958	24700	23600	22900	21800	21100	23250	21450	54	6750	500	15300	50	1	10713625	2389	41.92	2.03	12	0.72	532.00	11009.00	49500	20230417	-54.95	17060	20230531	30.72	25150	-11.33	20240412	18750	18.93	20240308	49500	-54.95	20230417	17060	30.72	20230531	0.86	N	104460	500	53 억		366248	N	N	0	N	00	N
78	20240417	120721	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22000	-500	5	-2.22	1375973150	61595	42.29	22800	23000	21900	29250	15750	22500	22339.04	3.42	0	11290	24700	23600	22900	21800	21100	23250	21450	54	6750	500	15300	50	1	10713625	2357	41.35	2.00	12	0.57	532.00	11009.00	49500	20230417	-55.56	17060	20230531	28.96	25150	-12.52	20240412	18750	17.33	20240308	49500	-55.56	20230417	17060	28.96	20230531	0.86	N	104460	500	53 억		366248	N	N	0	N	00	N
79	20240417	110723	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22300	-200	5	-0.89	962592400	42866	29.43	22800	23000	22050	29250	15750	22500	22455.85	3.42	0	624	24700	23600	22900	21800	21100	23250	21450	54	6750	500	15300	50	1	10713625	2389	41.92	2.03	12	0.40	532.00	11009.00	49500	20230417	-54.95	17060	20230531	30.72	25150	-11.33	20240412	18750	18.93	20240308	49500	-54.95	20230417	17060	30.72	20230531	0.86	N	104460	500	53 억		366248	N	N	0	N	00	N
80	20240417	100717	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22550	50	2	0.22	667579900	29638	20.35	22800	23000	22200	29250	15750	22500	22524.46	3.42	0	-1963	24700	23600	22900	21800	21100	23250	21450	54	6750	500	15300	50	1	10713625	2416	42.39	2.05	12	0.28	532.00	11009.00	49500	20230417	-54.44	17060	20230531	32.18	25150	-10.34	20240412	18750	20.27	20240308	49500	-54.44	20230417	17060	32.18	20230531	0.86	N	104460	500	53 억		366248	N	N	0	N	00	N
81	20240417	090714	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22500	0	3	0.00	148507000	6506	4.47	22800	23000	22500	29250	15750	22500	22826.16	3.42	0	-3075	24700	23600	22900	21800	21100	23250	21450	54	6750	500	15300	50	1	10713625	2411	42.29	2.04	12	0.06	532.00	11009.00	49500	20230417	-54.55	17060	20230531	31.89	25150	-10.54	20240412	18750	20.00	20240308	49500	-54.55	20230417	17060	31.89	20230531	0.86	N	104460	500	53 억		366248	N	N	0	N	00	N
82	20240416	160718	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22500	-1550	5	-6.44	3321738200	145423	188.80	23800	24000	22200	31250	16850	24050	22841.91	2.97	0	48226	25350	24700	24350	23700	23350	24525	23525	54	7200	500	16350	50	1	10713625	2411	42.29	2.04	12	1.36	532.00	11009.00	49500	20230417	-54.55	17060	20230531	31.89	25150	-10.54	20240412	18750	20.00	20240308	49500	-54.55	20230417	17060	31.89	20230531	0.75	N	104460	500	53 억		318464	N	N	0	N	00	N
83	20240416	150717	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22400	-1650	5	-6.86	3185411650	139334	180.90	23800	24000	22200	31250	16850	24050	22861.70	2.97	0	49681	25350	24700	24350	23700	23350	24525	23525	54	7200	500	16350	50	1	10713625	2400	42.11	2.03	12	1.30	532.00	11009.00	49500	20230417	-54.75	17060	20230531	31.30	25150	-10.93	20240412	18750	19.47	20240308	49500	-54.75	20230417	17060	31.30	20230531	0.75	N	104460	500	53 억		318464	N	N	0	N	00	N
84	20240416	140716	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22400	-1650	5	-6.86	2827606950	123326	160.12	23800	24000	22300	31250	16850	24050	22927.91	2.97	0	49537	25350	24700	24350	23700	23350	24525	23525	54	7200	500	16350	50	1	10713625	2400	42.11	2.03	12	1.15	532.00	11009.00	49500	20230417	-54.75	17060	20230531	31.30	25150	-10.93	20240412	18750	19.47	20240308	49500	-54.75	20230417	17060	31.30	20230531	0.75	N	104460	500	53 억		318464	N	N	0	N	00	N
85	20240416	130716	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22550	-1500	5	-6.24	2419213050	105169	136.54	23800	24000	22450	31250	16850	24050	23003.10	2.97	0	44594	25350	24700	24350	23700	23350	24525	23525	54	7200	500	16350	50	1	10713625	2416	42.39	2.05	12	0.98	532.00	11009.00	49500	20230417	-54.44	17060	20230531	32.18	25150	-10.34	20240412	18750	20.27	20240308	49500	-54.44	20230417	17060	32.18	20230531	0.75	N	104460	500	53 억		318464	N	N	0	N	00	N
86	20240416	120719	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22600	-1450	5	-6.03	2090678700	90659	117.70	23800	24000	22600	31250	16850	24050	23060.91	2.97	0	40825	25350	24700	24350	23700	23350	24525	23525	54	7200	500	16350	50	1	10713625	2421	42.48	2.05	12	0.85	532.00	11009.00	49500	20230417	-54.34	17060	20230531	32.47	25150	-10.14	20240412	18750	20.53	20240308	49500	-54.34	20230417	17060	32.47	20230531	0.75	N	104460	500	53 억		318464	N	N	0	N	00	N
87	20240416	110716	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22750	-1300	5	-5.41	1789680300	77438	100.54	23800	24000	22650	31250	16850	24050	23111.14	2.97	0	38391	25350	24700	24350	23700	23350	24525	23525	54	7200	500	16350	50	1	10713625	2437	42.76	2.07	12	0.72	532.00	11009.00	49500	20230417	-54.04	17060	20230531	33.35	25150	-9.54	20240412	18750	21.33	20240308	49500	-54.04	20230417	17060	33.35	20230531	0.75	N	104460	500	53 억		318464	N	N	0	N	00	N
88	20240416	100708	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22800	-1250	5	-5.20	1459484450	62935	81.71	23800	24000	22700	31250	16850	24050	23190.35	2.97	0	33563	25350	24700	24350	23700	23350	24525	23525	54	7200	500	16350	50	1	10713625	2443	42.86	2.07	12	0.59	532.00	11009.00	49500	20230417	-53.94	17060	20230531	33.65	25150	-9.34	20240412	18750	21.60	20240308	49500	-53.94	20230417	17060	33.65	20230531	0.75	N	104460	500	53 억		318464	N	N	0	N	00	N
89	20240416	090708	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23900	-150	5	-0.62	42832500	1796	2.33	23800	24000	23800	31250	16850	24050	23848.83	2.97	0	462	25350	24700	24350	23700	23350	24525	23525	54	7200	500	16350	50	1	10713625	2561	44.92	2.17	12	0.02	532.00	11009.00	49500	20230417	-51.72	17060	20230531	40.09	25150	-4.97	20240412	18750	27.47	20240308	49500	-51.72	20230417	17060	40.09	20230531	0.75	N	104460	500	53 억		318464	N	N	0	N	00	N
90	20240415	160707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24050	-500	5	-2.04	1867526850	76638	39.13	24350	25000	24000	31900	17200	24550	24368.24	3.10	0	-13881	25616	25082	24616	24082	23616	24850	23850	54	7350	500	16690	50	1	10713625	2577	45.21	2.18	12	0.72	532.00	11009.00	49500	20230417	-51.41	17060	20230531	40.97	25150	-4.37	20240412	18750	28.27	20240308	49500	-51.41	20230417	17060	40.97	20230531	0.77	N	104460	500	53 억		332148	N	N	0	N	00	N
91	20240415	150711	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24050	-500	5	-2.04	1782933350	73122	37.33	24350	25000	24000	31900	17200	24550	24382.99	3.10	0	-14115	25616	25082	24616	24082	23616	24850	23850	54	7350	500	16690	50	1	10713625	2577	45.21	2.18	12	0.68	532.00	11009.00	49500	20230417	-51.41	17060	20230531	40.97	25150	-4.37	20240412	18750	28.27	20240308	49500	-51.41	20230417	17060	40.97	20230531	0.77	N	104460	500	53 억		332148	N	N	0	N	00	N
92	20240415	140704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24250	-300	5	-1.22	1524901100	62431	31.87	24350	25000	24000	31900	17200	24550	24425.38	3.10	0	-8779	25616	25082	24616	24082	23616	24850	23850	54	7350	500	16690	50	1	10713625	2598	45.58	2.20	12	0.58	532.00	11009.00	49500	20230417	-51.01	17060	20230531	42.15	25150	-3.58	20240412	18750	29.33	20240308	49500	-51.01	20230417	17060	42.15	20230531	0.77	N	104460	500	53 억		332148	N	N	0	N	00	N
93	20240415	130658	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24200	-350	5	-1.43	1384057450	56627	28.91	24350	25000	24000	31900	17200	24550	24441.65	3.10	0	-8345	25616	25082	24616	24082	23616	24850	23850	54	7350	500	16690	50	1	10713625	2593	45.49	2.20	12	0.53	532.00	11009.00	49500	20230417	-51.11	17060	20230531	41.85	25150	-3.78	20240412	18750	29.07	20240308	49500	-51.11	20230417	17060	41.85	20230531	0.77	N	104460	500	53 억		332148	N	N	0	N	00	N
94	20240415	120709	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24150	-400	5	-1.63	1261687600	51559	26.32	24350	25000	24000	31900	17200	24550	24470.75	3.10	0	-9325	25616	25082	24616	24082	23616	24850	23850	54	7350	500	16690	50	1	10713625	2587	45.39	2.19	12	0.48	532.00	11009.00	49500	20230417	-51.21	17060	20230531	41.56	25150	-3.98	20240412	18750	28.80	20240308	49500	-51.21	20230417	17060	41.56	20230531	0.77	N	104460	500	53 억		332148	N	N	0	N	00	N
95	20240415	110709	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24450	-100	5	-0.41	1076577800	43913	22.42	24350	25000	24000	31900	17200	24550	24516.15	3.10	0	-6254	25616	25082	24616	24082	23616	24850	23850	54	7350	500	16690	50	1	10713625	2619	45.96	2.22	12	0.41	532.00	11009.00	49500	20230417	-50.61	17060	20230531	43.32	25150	-2.78	20240412	18750	30.40	20240308	49500	-50.61	20230417	17060	43.32	20230531	0.77	N	104460	500	53 억		332148	N	N	0	N	00	N
96	20240415	100704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24650	100	2	0.41	790954750	32279	16.48	24350	25000	24000	31900	17200	24550	24503.69	3.10	0	-2818	25616	25082	24616	24082	23616	24850	23850	54	7350	500	16690	50	1	10713625	2641	46.33	2.24	12	0.30	532.00	11009.00	49500	20230417	-50.20	17060	20230531	44.49	25150	-1.99	20240412	18750	31.47	20240308	49500	-50.20	20230417	17060	44.49	20230531	0.77	N	104460	500	53 억		332148	N	N	0	N	00	N
97	20240415	090710	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24350	-200	5	-0.81	195110050	8068	4.12	24350	24350	24000	31900	17200	24550	24183.20	3.10	0	-1451	25616	25082	24616	24082	23616	24850	23850	54	7350	500	16690	50	1	10713625	2609	45.77	2.21	12	0.08	532.00	11009.00	49500	20230417	-50.81	17060	20230531	42.73	25150	-3.18	20240412	18750	29.87	20240308	49500	-50.81	20230417	17060	42.73	20230531	0.77	N	104460	500	53 억		332148	N	N	0	N	00	N
98	20240412	160704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24550	600	2	2.51	4831134350	195640	108.29	24600	25150	24150	31100	16800	23950	24694.04	3.06	0	3662	25383	24666	23633	22916	21883	25025	23275	54	7150	500	16280	50	1	10713625	2630	46.15	2.23	12	1.83	532.00	11009.00	49500	20230417	-50.40	17060	20230531	43.90	25150	-2.39	20240412	18750	30.93	20240308	49500	-50.40	20230417	17060	43.90	20230531	0.67	N	104460	500	53 억		327480	N	N	0	N	00	N
99	20240412	150707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24250	300	2	1.25	4754531650	192503	106.56	24600	25150	24150	31100	16800	23950	24698.48	3.06	0	3650	25383	24666	23633	22916	21883	25025	23275	54	7150	500	16280	50	1	10713625	2598	45.58	2.20	12	1.80	532.00	11009.00	49500	20230417	-51.01	17060	20230531	42.15	25150	-3.58	20240412	18750	29.33	20240308	49500	-51.01	20230417	17060	42.15	20230531	0.67	N	104460	500	53 억		327480	N	N	0	N	00	N
100	20240412	140704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24450	500	2	2.09	4354406150	176038	97.44	24600	25150	24200	31100	16800	23950	24735.60	3.06	0	6061	25383	24666	23633	22916	21883	25025	23275	54	7150	500	16280	50	1	10713625	2619	45.96	2.22	12	1.64	532.00	11009.00	49500	20230417	-50.61	17060	20230531	43.32	25150	-2.78	20240412	18750	30.40	20240308	49500	-50.61	20230417	17060	43.32	20230531	0.67	N	104460	500	53 억		327480	N	N	0	N	00	N
101	20240412	130657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24800	850	2	3.55	3969487600	160386	88.78	24600	25150	24200	31100	16800	23950	24749.59	3.06	0	9875	25383	24666	23633	22916	21883	25025	23275	54	7150	500	16280	50	1	10713625	2657	46.62	2.25	12	1.50	532.00	11009.00	49500	20230417	-49.90	17060	20230531	45.37	25150	-1.39	20240412	18750	32.27	20240308	49500	-49.90	20230417	17060	45.37	20230531	0.67	N	104460	500	53 억		327480	N	N	0	N	00	N
102	20240412	120703	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24650	700	2	2.92	3700997200	149522	82.77	24600	25150	24200	31100	16800	23950	24752.19	3.06	0	12361	25383	24666	23633	22916	21883	25025	23275	54	7150	500	16280	50	1	10713625	2641	46.33	2.24	12	1.40	532.00	11009.00	49500	20230417	-50.20	17060	20230531	44.49	25150	-1.99	20240412	18750	31.47	20240308	49500	-50.20	20230417	17060	44.49	20230531	0.67	N	104460	500	53 억		327480	N	N	0	N	00	N
103	20240412	110701	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25000	1050	2	4.38	3089329400	124832	69.10	24600	25150	24200	31100	16800	23950	24747.90	3.06	0	8596	25383	24666	23633	22916	21883	25025	23275	54	7150	500	16280	50	1	10713625	2678	46.99	2.27	12	1.17	532.00	11009.00	49500	20230417	-49.49	17060	20230531	46.54	25150	-0.60	20240412	18750	33.33	20240308	49500	-49.49	20230417	17060	46.54	20230531	0.67	N	104460	500	53 억		327480	N	N	0	N	00	N
104	20240412	100701	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24750	800	2	3.34	1639780250	66719	36.93	24600	25000	24200	31100	16800	23950	24577.41	3.06	0	-2943	25383	24666	23633	22916	21883	25025	23275	54	7150	500	16280	50	1	10713625	2652	46.52	2.25	12	0.62	532.00	11009.00	49500	20230417	-50.00	17060	20230531	45.08	25000	-1.00	20240412	18750	32.00	20240308	49500	-50.00	20230417	17060	45.08	20230531	0.67	N	104460	500	53 억		327480	N	N	0	N	00	N
105	20240412	090701	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24400	450	2	1.88	748690100	30428	16.84	24600	25000	24200	31100	16800	23950	24605.30	3.06	0	-4072	25383	24666	23633	22916	21883	25025	23275	54	7150	500	16280	50	1	10713625	2614	45.86	2.22	12	0.28	532.00	11009.00	49500	20230417	-50.71	17060	20230531	43.02	25000	-2.40	20240412	18750	30.13	20240308	49500	-50.71	20230417	17060	43.02	20230531	0.67	N	104460	500	53 억		327480	N	N	0	N	00	N
106	20240411	160656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23950	550	2	2.35	4278514350	180238	66.89	23000	24350	22600	30400	16400	23400	23739.05	3.27	0	-26113	25333	24366	23033	22066	20733	24850	22550	54	7000	500	15910	50	1	10713625	2566	45.02	2.18	12	1.68	532.00	11009.00	49500	20230417	-51.62	17060	20230531	40.39	24350	-1.64	20240411	18750	27.73	20240308	49500	-51.62	20230417	17060	40.39	20230531	0.69	N	104460	500	53 억		350259	N	N	0	N	00	N
107	20240411	150703	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23900	500	2	2.14	4159928950	175279	65.05	23000	24350	22600	30400	16400	23400	23734.16	3.27	0	-26348	25333	24366	23033	22066	20733	24850	22550	54	7000	500	15910	50	1	10713625	2561	44.92	2.17	12	1.64	532.00	11009.00	49500	20230417	-51.72	17060	20230531	40.09	24350	-1.85	20240411	18750	27.47	20240308	49500	-51.72	20230417	17060	40.09	20230531	0.69	N	104460	500	53 억		350259	N	N	0	N	00	N
108	20240411	140700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24150	750	2	3.21	3733077850	157509	58.46	23000	24350	22600	30400	16400	23400	23701.71	3.27	0	-21827	25333	24366	23033	22066	20733	24850	22550	54	7000	500	15910	50	1	10713625	2587	45.39	2.19	12	1.47	532.00	11009.00	49500	20230417	-51.21	17060	20230531	41.56	24350	-0.82	20240411	18750	28.80	20240308	49500	-51.21	20230417	17060	41.56	20230531	0.69	N	104460	500	53 억		350259	N	N	0	N	00	N
109	20240411	130652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24200	800	2	3.42	3384665300	143112	53.11	23000	24350	22600	30400	16400	23400	23651.37	3.27	0	-21122	25333	24366	23033	22066	20733	24850	22550	54	7000	500	15910	50	1	10713625	2593	45.49	2.20	12	1.34	532.00	11009.00	49500	20230417	-51.11	17060	20230531	41.85	24350	-0.62	20240411	18750	29.07	20240308	49500	-51.11	20230417	17060	41.85	20230531	0.69	N	104460	500	53 억		350259	N	N	0	N	00	N
110	20240411	120701	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24100	700	2	2.99	2968968550	125943	46.74	23000	24350	22600	30400	16400	23400	23574.62	3.27	0	-22317	25333	24366	23033	22066	20733	24850	22550	54	7000	500	15910	50	1	10713625	2582	45.30	2.19	12	1.18	532.00	11009.00	49500	20230417	-51.31	17060	20230531	41.27	24350	-1.03	20240411	18750	28.53	20240308	49500	-51.31	20230417	17060	41.27	20230531	0.69	N	104460	500	53 억		350259	N	N	0	N	00	N
111	20240411	110654	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23500	100	2	0.43	2061847200	88157	32.72	23000	23950	22600	30400	16400	23400	23388.29	3.27	0	-17518	25333	24366	23033	22066	20733	24850	22550	54	7000	500	15910	50	1	10713625	2518	44.17	2.13	12	0.82	532.00	11009.00	49500	20230417	-52.53	17060	20230531	37.75	24100	-2.49	20240102	18750	25.33	20240308	49500	-52.53	20230417	17060	37.75	20230531	0.69	N	104460	500	53 억		350259	N	N	0	N	00	N
112	20240411	100701	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23300	-100	5	-0.43	1155505100	49804	18.48	23000	23850	22600	30400	16400	23400	23198.98	3.27	0	-8705	25333	24366	23033	22066	20733	24850	22550	54	7000	500	15910	50	1	10713625	2496	43.80	2.12	12	0.46	532.00	11009.00	49500	20230417	-52.93	17060	20230531	36.58	24100	-3.32	20240102	18750	24.27	20240308	49500	-52.93	20230417	17060	36.58	20230531	0.69	N	104460	500	53 억		350259	N	N	0	N	00	N
113	20240411	090658	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23650	250	2	1.07	341279450	14651	5.44	23000	23650	22900	30400	16400	23400	23290.09	3.27	0	-4532	25333	24366	23033	22066	20733	24850	22550	54	7000	500	15910	50	1	10713625	2534	44.45	2.15	12	0.14	532.00	11009.00	49500	20230417	-52.22	17060	20230531	38.63	24100	-1.87	20240102	18750	26.13	20240308	49500	-52.22	20230417	17060	38.63	20230531	0.69	N	104460	500	53 억		350259	N	N	0	N	00	N
114	20240409	160646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23400	1600	2	7.34	6222432800	269300	292.19	21950	24000	21700	28300	15300	21800	23105.56	2.94	0	35483	22900	22350	21300	20750	19700	22625	21025	54	6500	500	14820	50	1	10713625	2507	43.98	2.13	12	2.51	532.00	11009.00	49500	20230417	-52.73	17060	20230531	37.16	24100	-2.90	20240102	18750	24.80	20240308	49500	-52.73	20230417	17060	37.16	20230531	0.66	N	104460	500	53 억		314691	N	N	0	N	00	N
115	20240409	150652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23600	1800	2	8.26	6041552250	261602	283.84	21950	24000	21700	28300	15300	21800	23094.44	2.94	0	36442	22900	22350	21300	20750	19700	22625	21025	54	6500	500	14820	50	1	10713625	2528	44.36	2.14	12	2.44	532.00	11009.00	49500	20230417	-52.32	17060	20230531	38.34	24100	-2.07	20240102	18750	25.87	20240308	49500	-52.32	20230417	17060	38.34	20230531	0.66	N	104460	500	53 억		314691	N	N	0	N	00	N
116	20240409	140656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23450	1650	2	7.57	5664244450	245493	266.36	21950	24000	21700	28300	15300	21800	23072.94	2.94	0	32493	22900	22350	21300	20750	19700	22625	21025	54	6500	500	14820	50	1	10713625	2512	44.08	2.13	12	2.29	532.00	11009.00	49500	20230417	-52.63	17060	20230531	37.46	24100	-2.70	20240102	18750	25.07	20240308	49500	-52.63	20230417	17060	37.46	20230531	0.66	N	104460	500	53 억		314691	N	N	0	N	00	N
117	20240409	130649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23800	2000	2	9.17	4966745600	215938	234.29	21950	24000	21700	28300	15300	21800	23000.79	2.94	0	24057	22900	22350	21300	20750	19700	22625	21025	54	6500	500	14820	50	1	10713625	2550	44.74	2.16	12	2.02	532.00	11009.00	49500	20230417	-51.92	17060	20230531	39.51	24100	-1.24	20240102	18750	26.93	20240308	49500	-51.92	20230417	17060	39.51	20230531	0.66	N	104460	500	53 억		314691	N	N	0	N	00	N
118	20240409	120651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23000	1200	2	5.50	3398724050	149404	162.10	21950	23250	21700	28300	15300	21800	22748.55	2.94	0	20480	22900	22350	21300	20750	19700	22625	21025	54	6500	500	14820	50	1	10713625	2464	43.23	2.09	12	1.39	532.00	11009.00	49500	20230417	-53.54	17060	20230531	34.82	24100	-4.56	20240102	18750	22.67	20240308	49500	-53.54	20230417	17060	34.82	20230531	0.66	N	104460	500	53 억		314691	N	N	0	N	00	N
119	20240409	110652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22750	950	2	4.36	2595334050	114424	124.15	21950	23250	21700	28300	15300	21800	22681.73	2.94	0	6913	22900	22350	21300	20750	19700	22625	21025	54	6500	500	14820	50	1	10713625	2437	42.76	2.07	12	1.07	532.00	11009.00	49500	20230417	-54.04	17060	20230531	33.35	24100	-5.60	20240102	18750	21.33	20240308	49500	-54.04	20230417	17060	33.35	20230531	0.66	N	104460	500	53 억		314691	N	N	0	N	00	N
120	20240409	100646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22850	1050	2	4.82	1696690500	75259	81.66	21950	23100	21700	28300	15300	21800	22544.69	2.94	0	2032	22900	22350	21300	20750	19700	22625	21025	54	6500	500	14820	50	1	10713625	2448	42.95	2.08	12	0.70	532.00	11009.00	49500	20230417	-53.84	17060	20230531	33.94	24100	-5.19	20240102	18750	21.87	20240308	49500	-53.84	20230417	17060	33.94	20230531	0.66	N	104460	500	53 억		314691	N	N	0	N	00	N
121	20240409	090658	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21700	-100	5	-0.46	93879100	4285	4.65	21950	22250	21700	28300	15300	21800	21908.77	2.94	0	-2157	22900	22350	21300	20750	19700	22625	21025	54	6500	500	14820	50	1	10713625	2325	40.79	1.97	12	0.04	532.00	11009.00	49500	20230417	-56.16	17060	20230531	27.20	24100	-9.96	20240102	18750	15.73	20240308	49500	-56.16	20230417	17060	27.20	20230531	0.66	N	104460	500	53 억		314691	N	N	0	N	00	N
122	20240408	160644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21800	950	2	4.56	1943728150	91891	180.65	20700	21850	20250	27100	14600	20850	21152.43	3.01	0	-10737	22516	21682	21166	20332	19816	21425	20075	54	6250	500	14170	50	1	10713625	2336	40.98	1.98	12	0.86	532.00	11009.00	49500	20230417	-55.96	17060	20230531	27.78	24100	-9.54	20240102	18750	16.27	20240308	49500	-55.96	20230417	17060	27.78	20230531	0.68	N	104460	500	53 억		322317	N	N	0	N	00	N
123	20240408	150649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21600	750	2	3.60	1705592700	80933	159.11	20700	21750	20250	27100	14600	20850	21074.13	3.01	0	-8888	22516	21682	21166	20332	19816	21425	20075	54	6250	500	14170	50	1	10713625	2314	40.60	1.96	12	0.76	532.00	11009.00	49500	20230417	-56.36	17060	20230531	26.61	24100	-10.37	20240102	18750	15.20	20240308	49500	-56.36	20230417	17060	26.61	20230531	0.68	N	104460	500	53 억		322317	N	N	0	N	00	N
124	20240408	140651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21600	750	2	3.60	1368180950	65254	128.28	20700	21750	20250	27100	14600	20850	20967.01	3.01	0	-8704	22516	21682	21166	20332	19816	21425	20075	54	6250	500	14170	50	1	10713625	2314	40.60	1.96	12	0.61	532.00	11009.00	49500	20230417	-56.36	17060	20230531	26.61	24100	-10.37	20240102	18750	15.20	20240308	49500	-56.36	20230417	17060	26.61	20230531	0.68	N	104460	500	53 억		322317	N	N	0	N	00	N
125	20240408	130648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21200	350	2	1.68	992147300	47717	93.81	20700	21350	20250	27100	14600	20850	20792.32	3.01	0	-5169	22516	21682	21166	20332	19816	21425	20075	54	6250	500	14170	50	1	10713625	2271	39.85	1.93	12	0.45	532.00	11009.00	49500	20230417	-57.17	17060	20230531	24.27	24100	-12.03	20240102	18750	13.07	20240308	49500	-57.17	20230417	17060	24.27	20230531	0.68	N	104460	500	53 억		322317	N	N	0	N	00	N
126	20240408	120651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21100	250	2	1.20	864399900	41711	82.00	20700	21250	20250	27100	14600	20850	20723.55	3.01	0	-5017	22516	21682	21166	20332	19816	21425	20075	54	6250	500	14170	50	1	10713625	2261	39.66	1.92	12	0.39	532.00	11009.00	49500	20230417	-57.37	17060	20230531	23.68	24100	-12.45	20240102	18750	12.53	20240308	49500	-57.37	20230417	17060	23.68	20230531	0.68	N	104460	500	53 억		322317	N	N	0	N	00	N
127	20240408	110652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21050	200	2	0.96	768030900	37141	73.02	20700	21150	20250	27100	14600	20850	20678.79	3.01	0	-3304	22516	21682	21166	20332	19816	21425	20075	54	6250	500	14170	50	1	10713625	2255	39.57	1.91	12	0.35	532.00	11009.00	49500	20230417	-57.47	17060	20230531	23.39	24100	-12.66	20240102	18750	12.27	20240308	49500	-57.47	20230417	17060	23.39	20230531	0.68	N	104460	500	53 억		322317	N	N	0	N	00	N
128	20240408	100643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21000	150	2	0.72	575282000	27947	54.94	20700	21150	20250	27100	14600	20850	20584.75	3.01	0	-1114	22516	21682	21166	20332	19816	21425	20075	54	6250	500	14170	50	1	10713625	2250	39.47	1.91	12	0.26	532.00	11009.00	49500	20230417	-57.58	17060	20230531	23.09	24100	-12.86	20240102	18750	12.00	20240308	49500	-57.58	20230417	17060	23.09	20230531	0.68	N	104460	500	53 억		322317	N	N	0	N	00	N
129	20240408	090652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20600	-250	5	-1.20	29457900	1428	2.81	20700	20750	20500	27100	14600	20850	20628.78	3.01	0	53	22516	21682	21166	20332	19816	21425	20075	54	6250	500	14170	50	1	10713625	2207	38.72	1.87	12	0.01	532.00	11009.00	49500	20230417	-58.38	17060	20230531	20.75	24100	-14.52	20240102	18750	9.87	20240308	49500	-58.38	20230417	17060	20.75	20230531	0.68	N	104460	500	53 억		322317	N	N	0	N	00	N
130	20240405	160651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20850	-750	5	-3.47	1069673450	50682	49.25	21600	22000	20650	28050	15150	21600	21105.65	3.01	0	-2687	22900	22250	21750	21100	20600	22000	20850	54	6450	500	14680	50	1	10713625	2234	39.19	1.89	12	0.47	532.00	11009.00	49500	20230417	-57.88	17060	20230531	22.22	24100	-13.49	20240102	18750	11.20	20240308	49500	-57.88	20230417	17060	22.22	20230531	0.73	N	104460	500	53 억		322262	N	N	0	N	00	N
131	20240405	150646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20900	-700	5	-3.24	1028683150	48719	47.34	21600	22000	20650	28050	15150	21600	21114.40	3.01	0	-2454	22900	22250	21750	21100	20600	22000	20850	54	6450	500	14680	50	1	10713625	2239	39.29	1.90	12	0.45	532.00	11009.00	49500	20230417	-57.78	17060	20230531	22.51	24100	-13.28	20240102	18750	11.47	20240308	49500	-57.78	20230417	17060	22.51	20230531	0.73	N	104460	500	53 억		322262	N	N	0	N	00	N
132	20240405	140646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20800	-800	5	-3.70	907580000	42900	41.69	21600	22000	20650	28050	15150	21600	21155.48	3.01	0	-2465	22900	22250	21750	21100	20600	22000	20850	54	6450	500	14680	50	1	10713625	2228	39.10	1.89	12	0.40	532.00	11009.00	49500	20230417	-57.98	17060	20230531	21.92	24100	-13.69	20240102	18750	10.93	20240308	49500	-57.98	20230417	17060	21.92	20230531	0.73	N	104460	500	53 억		322262	N	N	0	N	00	N
133	20240405	130644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20950	-650	5	-3.01	632934800	29696	28.86	21600	22000	20900	28050	15150	21600	21313.59	3.01	0	-4935	22900	22250	21750	21100	20600	22000	20850	54	6450	500	14680	50	1	10713625	2245	39.38	1.90	12	0.28	532.00	11009.00	49500	20230417	-57.68	17060	20230531	22.80	24100	-13.07	20240102	18750	11.73	20240308	49500	-57.68	20230417	17060	22.80	20230531	0.73	N	104460	500	53 억		322262	N	N	0	N	00	N
134	20240405	120645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21100	-500	5	-2.31	515038100	24087	23.41	21600	22000	21050	28050	15150	21600	21382.21	3.01	0	-4564	22900	22250	21750	21100	20600	22000	20850	54	6450	500	14680	50	1	10713625	2261	39.66	1.92	12	0.22	532.00	11009.00	49500	20230417	-57.37	17060	20230531	23.68	24100	-12.45	20240102	18750	12.53	20240308	49500	-57.37	20230417	17060	23.68	20230531	0.73	N	104460	500	53 억		322262	N	N	0	N	00	N
135	20240405	110650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21150	-450	5	-2.08	423753200	19774	19.21	21600	22000	21050	28050	15150	21600	21429.63	3.01	0	-4732	22900	22250	21750	21100	20600	22000	20850	54	6450	500	14680	50	1	10713625	2266	39.76	1.92	12	0.18	532.00	11009.00	49500	20230417	-57.27	17060	20230531	23.97	24100	-12.24	20240102	18750	12.80	20240308	49500	-57.27	20230417	17060	23.97	20230531	0.73	N	104460	500	53 억		322262	N	N	0	N	00	N
136	20240405	100554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21250	-350	5	-1.62	354405300	16494	16.03	21600	22000	21150	28050	15150	21600	21486.77	3.01	0	-4386	22900	22250	21750	21100	20600	22000	20850	54	6450	500	14680	50	1	10713625	2277	39.94	1.93	12	0.15	532.00	11009.00	49500	20230417	-57.07	17060	20230531	24.56	24100	-11.83	20240102	18750	13.33	20240308	49500	-57.07	20230417	17060	24.56	20230531	0.73	N	104460	500	53 억		322262	N	N	0	N	00	N
137	20240405	090637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21450	-150	5	-0.69	23629400	1098	1.07	21600	21650	21400	28050	15150	21600	21518.77	3.01	0	-478	22900	22250	21750	21100	20600	22000	20850	54	6450	500	14680	50	1	10713625	2298	40.32	1.95	12	0.01	532.00	11009.00	49500	20230417	-56.67	17060	20230531	25.73	24100	-11.00	20240102	18750	14.40	20240308	49500	-56.67	20230417	17060	25.73	20230531	0.73	N	104460	500	53 억		322262	N	N	0	N	00	N
138	20240404	160637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21600	0	3	0.00	2238726000	102866	69.55	21900	22400	21250	28050	15150	21600	21763.61	3.14	0	-18989	23066	22332	21216	20482	19366	22700	20850	54	6450	500	14680	50	1	10713625	2314	40.60	1.96	12	0.96	532.00	11009.00	49500	20230417	-56.36	17060	20230531	26.61	24100	-10.37	20240102	18750	15.20	20240308	49500	-56.36	20230417	17060	26.61	20230531	0.72	N	104460	500	53 억		335923	N	N	0	N	00	N
139	20240404	150634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21700	100	2	0.46	2158644250	99166	67.05	21900	22400	21250	28050	15150	21600	21767.99	3.14	0	-16888	23066	22332	21216	20482	19366	22700	20850	54	6450	500	14680	50	1	10713625	2325	40.79	1.97	12	0.93	532.00	11009.00	49500	20230417	-56.16	17060	20230531	27.20	24100	-9.96	20240102	18750	15.73	20240308	49500	-56.16	20230417	17060	27.20	20230531	0.72	N	104460	500	53 억		335923	N	N	0	N	00	N
140	20240404	140637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21850	250	2	1.16	1850303350	84994	57.47	21900	22400	21250	28050	15150	21600	21769.81	3.14	0	-12304	23066	22332	21216	20482	19366	22700	20850	54	6450	500	14680	50	1	10713625	2341	41.07	1.98	12	0.79	532.00	11009.00	49500	20230417	-55.86	17060	20230531	28.08	24100	-9.34	20240102	18750	16.53	20240308	49500	-55.86	20230417	17060	28.08	20230531	0.72	N	104460	500	53 억		335923	N	N	0	N	00	N
141	20240404	130630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21550	-50	5	-0.23	1611302750	73943	50.00	21900	22400	21250	28050	15150	21600	21791.15	3.14	0	-12062	23066	22332	21216	20482	19366	22700	20850	54	6450	500	14680	50	1	10713625	2309	40.51	1.96	12	0.69	532.00	11009.00	49500	20230417	-56.46	17060	20230531	26.32	24100	-10.58	20240102	18750	14.93	20240308	49500	-56.46	20230417	17060	26.32	20230531	0.72	N	104460	500	53 억		335923	N	N	0	N	00	N
142	20240404	120634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21450	-150	5	-0.69	1478681400	67794	45.84	21900	22400	21250	28050	15150	21600	21811.39	3.14	0	-9329	23066	22332	21216	20482	19366	22700	20850	54	6450	500	14680	50	1	10713625	2298	40.32	1.95	12	0.63	532.00	11009.00	49500	20230417	-56.67	17060	20230531	25.73	24100	-11.00	20240102	18750	14.40	20240308	49500	-56.67	20230417	17060	25.73	20230531	0.72	N	104460	500	53 억		335923	N	N	0	N	00	N
143	20240404	110637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21450	-150	5	-0.69	1338591500	61251	41.41	21900	22400	21400	28050	15150	21600	21854.20	3.14	0	-8207	23066	22332	21216	20482	19366	22700	20850	54	6450	500	14680	50	1	10713625	2298	40.32	1.95	12	0.57	532.00	11009.00	49500	20230417	-56.67	17060	20230531	25.73	24100	-11.00	20240102	18750	14.40	20240308	49500	-56.67	20230417	17060	25.73	20230531	0.72	N	104460	500	53 억		335923	N	N	0	N	00	N
144	20240404	100635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21650	50	2	0.23	1179796850	53883	36.43	21900	22400	21400	28050	15150	21600	21895.53	3.14	0	-7273	23066	22332	21216	20482	19366	22700	20850	54	6450	500	14680	50	1	10713625	2319	40.70	1.97	12	0.50	532.00	11009.00	49500	20230417	-56.26	17060	20230531	26.91	24100	-10.17	20240102	18750	15.47	20240308	49500	-56.26	20230417	17060	26.91	20230531	0.72	N	104460	500	53 억		335923	N	N	0	N	00	N
145	20240404	090635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21900	300	2	1.39	340522900	15578	10.53	21900	22150	21650	28050	15150	21600	21859.22	3.14	0	-6846	23066	22332	21216	20482	19366	22700	20850	54	6450	500	14680	50	1	10713625	2346	41.17	1.99	12	0.15	532.00	11009.00	49500	20230417	-55.76	17060	20230531	28.37	24100	-9.13	20240102	18750	16.80	20240308	49500	-55.76	20230417	17060	28.37	20230531	0.72	N	104460	500	53 억		335923	N	N	0	N	00	N
146	20240403	160635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21600	1450	2	7.20	3121229650	147112	106.17	20100	21950	20100	26150	14150	20150	21216.29	2.92	0	27070	21396	20772	20376	19752	19356	20575	19555	54	6000	500	13700	50	1	10713625	2314	40.60	1.96	12	1.37	532.00	11009.00	49500	20230417	-56.36	17060	20230531	26.61	24100	-10.37	20240102	18750	15.20	20240308	49500	-56.36	20230417	17060	26.61	20230531	0.59	N	104460	500	53 억		312315	N	N	0	N	00	N
147	20240403	150633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21700	1550	2	7.69	2920482750	137848	99.49	20100	21950	20100	26150	14150	20150	21186.25	2.92	0	27568	21396	20772	20376	19752	19356	20575	19555	54	6000	500	13700	50	1	10713625	2325	40.79	1.97	12	1.29	532.00	11009.00	49500	20230417	-56.16	17060	20230531	27.20	24100	-9.96	20240102	18750	15.73	20240308	49500	-56.16	20230417	17060	27.20	20230531	0.59	N	104460	500	53 억		312315	N	N	0	N	00	N
148	20240403	140629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21450	1300	2	6.45	1606845350	77045	55.60	20100	21450	20100	26150	14150	20150	20855.93	2.92	0	21012	21396	20772	20376	19752	19356	20575	19555	54	6000	500	13700	50	1	10713625	2298	40.32	1.95	12	0.72	532.00	11009.00	49500	20230417	-56.67	17060	20230531	25.73	24100	-11.00	20240102	18750	14.40	20240308	49500	-56.67	20230417	17060	25.73	20230531	0.59	N	104460	500	53 억		312315	N	N	0	N	00	N
149	20240403	130629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20750	600	2	2.98	961691600	46437	33.51	20100	21100	20100	26150	14150	20150	20709.60	2.92	0	6096	21396	20772	20376	19752	19356	20575	19555	54	6000	500	13700	50	1	10713625	2223	39.00	1.88	12	0.43	532.00	11009.00	49500	20230417	-58.08	17060	20230531	21.63	24100	-13.90	20240102	18750	10.67	20240308	49500	-58.08	20230417	17060	21.63	20230531	0.59	N	104460	500	53 억		312315	N	N	0	N	00	N
150	20240403	120628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20750	600	2	2.98	870359750	42047	30.35	20100	21100	20100	26150	14150	20150	20699.69	2.92	0	5153	21396	20772	20376	19752	19356	20575	19555	54	6000	500	13700	50	1	10713625	2223	39.00	1.88	12	0.39	532.00	11009.00	49500	20230417	-58.08	17060	20230531	21.63	24100	-13.90	20240102	18750	10.67	20240308	49500	-58.08	20230417	17060	21.63	20230531	0.59	N	104460	500	53 억		312315	N	N	0	N	00	N
151	20240403	110630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20650	500	2	2.48	798374400	38576	27.84	20100	21100	20100	26150	14150	20150	20696.14	2.92	0	4322	21396	20772	20376	19752	19356	20575	19555	54	6000	500	13700	50	1	10713625	2212	38.82	1.88	12	0.36	532.00	11009.00	49500	20230417	-58.28	17060	20230531	21.04	24100	-14.32	20240102	18750	10.13	20240308	49500	-58.28	20230417	17060	21.04	20230531	0.59	N	104460	500	53 억		312315	N	N	0	N	00	N
152	20240403	100630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20700	550	2	2.73	634559200	30629	22.11	20100	21100	20100	26150	14150	20150	20717.59	2.92	0	1315	21396	20772	20376	19752	19356	20575	19555	54	6000	500	13700	50	1	10713625	2218	38.91	1.88	12	0.29	532.00	11009.00	49500	20230417	-58.18	17060	20230531	21.34	24100	-14.11	20240102	18750	10.40	20240308	49500	-58.18	20230417	17060	21.34	20230531	0.59	N	104460	500	53 억		312315	N	N	0	N	00	N
153	20240403	090631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20450	300	2	1.49	51763600	2556	1.84	20100	20450	20100	26150	14150	20150	20251.80	2.92	0	-41	21396	20772	20376	19752	19356	20575	19555	54	6000	500	13700	50	1	10713625	2191	38.44	1.86	12	0.02	532.00	11009.00	49500	20230417	-58.69	17060	20230531	19.87	24100	-15.15	20240102	18750	9.07	20240308	49500	-58.69	20230417	17060	19.87	20230531	0.59	N	104460	500	53 억		312315	N	N	0	N	00	N
154	20240402	160619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20150	-750	5	-3.59	2771177280	137766	76.45	20900	21000	19980	27150	14650	20900	20115.09	2.63	0	32136	22066	21482	20366	19782	18666	21775	20075	54	6250	500	14210	50	1	10713625	2159	37.88	1.83	12	1.29	532.00	11009.00	49500	20230417	-59.29	17060	20230531	18.11	24100	-16.39	20240102	18750	7.47	20240308	49500	-59.29	20230417	17060	18.11	20230531	0.58	N	104460	500	53 억		281496	N	N	0	N	00	N
155	20240402	150627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20100	-800	5	-3.83	2707220930	134596	74.69	20900	21000	19980	27150	14650	20900	20113.67	2.63	0	31095	22066	21482	20366	19782	18666	21775	20075	54	6250	500	14210	50	1	10713625	2153	37.78	1.83	12	1.26	532.00	11009.00	49500	20230417	-59.39	17060	20230531	17.82	24100	-16.60	20240102	18750	7.20	20240308	49500	-59.39	20230417	17060	17.82	20230531	0.58	N	104460	500	53 억		281496	N	N	0	N	00	N
156	20240402	140629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20100	-800	5	-3.83	1855038030	92171	51.15	20900	21000	19980	27150	14650	20900	20126.03	2.63	0	14119	22066	21482	20366	19782	18666	21775	20075	54	6250	500	14210	50	1	10713625	2153	37.78	1.83	12	0.86	532.00	11009.00	49500	20230417	-59.39	17060	20230531	17.82	24100	-16.60	20240102	18750	7.20	20240308	49500	-59.39	20230417	17060	17.82	20230531	0.58	N	104460	500	53 억		281496	N	N	0	N	00	N
157	20240402	130620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20050	-850	5	-4.07	1589187530	78940	43.81	20900	21000	19980	27150	14650	20900	20131.57	2.63	0	8044	22066	21482	20366	19782	18666	21775	20075	54	6250	500	14210	50	1	10713625	2148	37.69	1.82	12	0.74	532.00	11009.00	49500	20230417	-59.49	17060	20230531	17.53	24100	-16.80	20240102	18750	6.93	20240308	49500	-59.49	20230417	17060	17.53	20230531	0.58	N	104460	500	53 억		281496	N	N	0	N	00	N
158	20240402	120616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20100	-800	5	-3.83	1356904730	67368	37.39	20900	21000	19980	27150	14650	20900	20141.66	2.63	0	4088	22066	21482	20366	19782	18666	21775	20075	54	6250	500	14210	50	1	10713625	2153	37.78	1.83	12	0.63	532.00	11009.00	49500	20230417	-59.39	17060	20230531	17.82	24100	-16.60	20240102	18750	7.20	20240308	49500	-59.39	20230417	17060	17.82	20230531	0.58	N	104460	500	53 억		281496	N	N	0	N	00	N
159	20240402	110622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19990	-910	5	-4.35	1025415960	50946	28.27	20900	21000	19980	27150	14650	20900	20127.48	2.63	0	2895	22066	21482	20366	19782	18666	21775	20075	54	6250	500	14210	10	1	10713625	2142	37.58	1.82	12	0.48	532.00	11009.00	49500	20230417	-59.62	17060	20230531	17.17	24100	-17.05	20240102	18750	6.61	20240308	49500	-59.62	20230417	17060	17.17	20230531	0.58	N	104460	500	53 억		281496	N	N	0	N	00	N
160	20240402	100623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20050	-850	5	-4.07	673750230	33362	18.51	20900	21000	19990	27150	14650	20900	20195.10	2.63	0	2963	22066	21482	20366	19782	18666	21775	20075	54	6250	500	14210	50	1	10713625	2148	37.69	1.82	12	0.31	532.00	11009.00	49500	20230417	-59.49	17060	20230531	17.53	24100	-16.80	20240102	18750	6.93	20240308	49500	-59.49	20230417	17060	17.53	20230531	0.58	N	104460	500	53 억		281496	N	N	0	N	00	N
161	20240402	090623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20500	-400	5	-1.91	50792950	2450	1.36	20900	21000	20500	27150	14650	20900	20731.68	2.63	0	-179	22066	21482	20366	19782	18666	21775	20075	54	6250	500	14210	50	1	10713625	2196	38.53	1.86	12	0.02	532.00	11009.00	49500	20230417	-58.59	17060	20230531	20.16	24100	-14.94	20240102	18750	9.33	20240308	49500	-58.59	20230417	17060	20.16	20230531	0.58	N	104460	500	53 억		281496	N	N	0	N	00	N
162	20240401	160619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20900	1670	2	8.68	3683309120	180003	448.57	19250	20950	19250	24950	13470	19230	20462.18	2.08	0	61454	19383	19306	19153	19076	18923	19345	19115	54	5720	500	13070	50	1	10713625	2239	-19.98	1.98	12	1.68	-1046.00	10535.00	49500	20230417	-57.78	17060	20230531	22.51	24100	-13.28	20240102	18750	11.47	20240308	49500	-57.78	20230417	17060	22.51	20230531	0.57	N	104460	500	53 억		223029	N	N	0	N	00	N
163	20240401	150622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20850	1620	2	8.42	3445992520	168641	420.26	19250	20900	19250	24950	13470	19230	20433.90	2.08	0	59891	19383	19306	19153	19076	18923	19345	19115	54	5720	500	13070	50	1	10713625	2234	-19.93	1.98	12	1.57	-1046.00	10535.00	49500	20230417	-57.88	17060	20230531	22.22	24100	-13.49	20240102	18750	11.20	20240308	49500	-57.88	20230417	17060	22.22	20230531	0.57	N	104460	500	53 억		223029	N	N	0	N	00	N
164	20240401	140617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20550	1320	2	6.86	2982328220	146329	364.66	19250	20800	19250	24950	13470	19230	20380.98	2.08	0	45974	19383	19306	19153	19076	18923	19345	19115	54	5720	500	13070	50	1	10713625	2202	-19.65	1.95	12	1.37	-1046.00	10535.00	49500	20230417	-58.48	17060	20230531	20.46	24100	-14.73	20240102	18750	9.60	20240308	49500	-58.48	20230417	17060	20.46	20230531	0.57	N	104460	500	53 억		223029	N	N	0	N	00	N
165	20240401	130615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20700	1470	2	7.64	2885607170	141634	352.96	19250	20800	19250	24950	13470	19230	20373.69	2.08	0	43557	19383	19306	19153	19076	18923	19345	19115	54	5720	500	13070	50	1	10713625	2218	-19.79	1.96	12	1.32	-1046.00	10535.00	49500	20230417	-58.18	17060	20230531	21.34	24100	-14.11	20240102	18750	10.40	20240308	49500	-58.18	20230417	17060	21.34	20230531	0.57	N	104460	500	53 억		223029	N	N	0	N	00	N
166	20240401	120621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20600	1370	2	7.12	2668752270	131137	326.80	19250	20800	19250	24950	13470	19230	20350.87	2.08	0	36877	19383	19306	19153	19076	18923	19345	19115	54	5720	500	13070	50	1	10713625	2207	-19.69	1.96	12	1.22	-1046.00	10535.00	49500	20230417	-58.38	17060	20230531	20.75	24100	-14.52	20240102	18750	9.87	20240308	49500	-58.38	20230417	17060	20.75	20230531	0.57	N	104460	500	53 억		223029	N	N	0	N	00	N
167	20240401	110620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20250	1020	2	5.30	2428017970	119370	297.47	19250	20800	19250	24950	13470	19230	20340.27	2.08	0	29479	19383	19306	19153	19076	18923	19345	19115	54	5720	500	13070	50	1	10713625	2170	-19.36	1.92	12	1.11	-1046.00	10535.00	49500	20230417	-59.09	17060	20230531	18.70	24100	-15.98	20240102	18750	8.00	20240308	49500	-59.09	20230417	17060	18.70	20230531	0.57	N	104460	500	53 억		223029	N	N	0	N	00	N
168	20240401	100617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20500	1270	2	6.60	2011003220	98880	246.41	19250	20800	19250	24950	13470	19230	20337.82	2.08	0	24470	19383	19306	19153	19076	18923	19345	19115	54	5720	500	13070	50	1	10713625	2196	-19.60	1.95	12	0.92	-1046.00	10535.00	49500	20230417	-58.59	17060	20230531	20.16	24100	-14.94	20240102	18750	9.33	20240308	49500	-58.59	20230417	17060	20.16	20230531	0.57	N	104460	500	53 억		223029	N	N	0	N	00	N
169	20240401	090617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19680	450	2	2.34	76358170	3907	9.74	19250	19690	19250	24950	13470	19230	19543.94	2.08	0	671	19383	19306	19153	19076	18923	19345	19115	54	5720	500	13070	10	1	10713625	2108	-18.81	1.87	12	0.04	-1046.00	10535.00	49500	20230417	-60.24	17060	20230531	15.36	24100	-18.34	20240102	18750	4.96	20240308	49500	-60.24	20230417	17060	15.36	20230531	0.57	N	104460	500	53 억		223029	N	N	0	N	00	N