KissMeData/053080/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	160541	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17900	-140	5	-0.78	3211685270	176942	158.63	18250	18450	17900	23450	12630	18040	18152.51	0.34	0	1288	18720	18380	18210	17870	17700	18295	17785	65	5410	500	11180	10	1	12999807	2327	20.62	1.37	12	1.36	868.00	13035.00	33350	20230823	-46.33	9030	20230516	98.23	24450	-26.79	20240411	12900	38.76	20240125	33350	-46.33	20230823	9030	98.23	20230516	5.17	N	053080	500	64 억		43750	N	N	0	N	00	N
3	20240430	150551	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18010	-30	5	-0.17	2902802540	159732	143.20	18250	18450	18000	23450	12630	18040	18172.96	0.34	0	1235	18720	18380	18210	17870	17700	18295	17785	65	5410	500	11180	10	1	12999807	2341	20.75	1.38	12	1.23	868.00	13035.00	33350	20230823	-46.00	9030	20230516	99.45	24450	-26.34	20240411	12900	39.61	20240125	33350	-46.00	20230823	9030	99.45	20230516	5.17	N	053080	500	64 억		43750	N	N	0	N	00	N
4	20240430	140551	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18080	40	2	0.22	2308307300	126775	113.65	18250	18450	18050	23450	12630	18040	18207.92	0.34	0	1209	18720	18380	18210	17870	17700	18295	17785	65	5410	500	11180	10	1	12999807	2350	20.83	1.39	12	0.98	868.00	13035.00	33350	20230823	-45.79	9030	20230516	100.22	24450	-26.05	20240411	12900	40.16	20240125	33350	-45.79	20230823	9030	100.22	20230516	5.17	N	053080	500	64 억		43750	N	N	0	N	00	N
5	20240430	130550	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18110	70	2	0.39	2111206170	115877	103.88	18250	18450	18050	23450	12630	18040	18219.39	0.34	0	1209	18720	18380	18210	17870	17700	18295	17785	65	5410	500	11180	10	1	12999807	2354	20.86	1.39	12	0.89	868.00	13035.00	33350	20230823	-45.70	9030	20230516	100.55	24450	-25.93	20240411	12900	40.39	20240125	33350	-45.70	20230823	9030	100.55	20230516	5.17	N	053080	500	64 억		43750	N	N	0	N	00	N
6	20240430	120550	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18120	80	2	0.44	1909658690	104734	93.89	18250	18450	18100	23450	12630	18040	18233.44	0.34	0	1191	18720	18380	18210	17870	17700	18295	17785	65	5410	500	11180	10	1	12999807	2356	20.88	1.39	12	0.81	868.00	13035.00	33350	20230823	-45.67	9030	20230516	100.66	24450	-25.89	20240411	12900	40.47	20240125	33350	-45.67	20230823	9030	100.66	20230516	5.17	N	053080	500	64 억		43750	N	N	0	N	00	N
7	20240430	110549	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18170	130	2	0.72	1556577480	85246	76.42	18250	18450	18100	23450	12630	18040	18259.86	0.34	0	710	18720	18380	18210	17870	17700	18295	17785	65	5410	500	11180	10	1	12999807	2362	20.93	1.39	12	0.66	868.00	13035.00	33350	20230823	-45.52	9030	20230516	101.22	24450	-25.69	20240411	12900	40.85	20240125	33350	-45.52	20230823	9030	101.22	20230516	5.17	N	053080	500	64 억		43750	N	N	0	N	00	N
8	20240430	100548	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18190	150	2	0.83	1149944480	62832	56.33	18250	18450	18130	23450	12630	18040	18301.93	0.34	0	2114	18720	18380	18210	17870	17700	18295	17785	65	5410	500	11180	10	1	12999807	2365	20.96	1.40	12	0.48	868.00	13035.00	33350	20230823	-45.46	9030	20230516	101.44	24450	-25.60	20240411	12900	41.01	20240125	33350	-45.46	20230823	9030	101.44	20230516	5.17	N	053080	500	64 억		43750	N	N	0	N	00	N
9	20240430	090558	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18250	210	2	1.16	274689190	15070	13.51	18250	18320	18130	23450	12630	18040	18227.68	0.34	0	-712	18720	18380	18210	17870	17700	18295	17785	65	5410	500	11180	10	1	12999807	2372	21.03	1.40	12	0.12	868.00	13035.00	33350	20230823	-45.28	9030	20230516	102.10	24450	-25.36	20240411	12900	41.47	20240125	33350	-45.28	20230823	9030	102.10	20230516	5.17	N	053080	500	64 억		43750	N	N	0	N	00	N
10	20240429	160538	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18040	0	3	0.00	1986647760	109307	85.21	18550	18550	18040	23450	12630	18040	18175.59	0.41	0	-9087	18520	18280	18050	17810	17580	18165	17695	65	5410	500	11180	10	1	12999807	2345	20.78	1.38	12	0.84	868.00	13035.00	33350	20230823	-45.91	9030	20230516	99.78	24450	-26.22	20240411	12900	39.84	20240125	33350	-45.91	20230823	9030	99.78	20230516	5.14	N	053080	500	64 억		52757	N	N	0	N	00	N
11	20240429	150549	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18070	30	2	0.17	1772108000	97420	75.95	18550	18550	18040	23450	12630	18040	18190.39	0.41	0	-9026	18520	18280	18050	17810	17580	18165	17695	65	5410	500	11180	10	1	12999807	2349	20.82	1.39	12	0.75	868.00	13035.00	33350	20230823	-45.82	9030	20230516	100.11	24450	-26.09	20240411	12900	40.08	20240125	33350	-45.82	20230823	9030	100.11	20230516	5.14	N	053080	500	64 억		52757	N	N	0	N	00	N
12	20240429	140528	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18070	30	2	0.17	1618987370	88951	69.34	18550	18550	18040	23450	12630	18040	18200.89	0.41	0	-9003	18520	18280	18050	17810	17580	18165	17695	65	5410	500	11180	10	1	12999807	2349	20.82	1.39	12	0.68	868.00	13035.00	33350	20230823	-45.82	9030	20230516	100.11	24450	-26.09	20240411	12900	40.08	20240125	33350	-45.82	20230823	9030	100.11	20230516	5.14	N	053080	500	64 억		52757	N	N	0	N	00	N
13	20240429	130549	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18090	50	2	0.28	1495503010	82125	64.02	18550	18550	18040	23450	12630	18040	18210.08	0.41	0	-9003	18520	18280	18050	17810	17580	18165	17695	65	5410	500	11180	10	1	12999807	2352	20.84	1.39	12	0.63	868.00	13035.00	33350	20230823	-45.76	9030	20230516	100.33	24450	-26.01	20240411	12900	40.23	20240125	33350	-45.76	20230823	9030	100.33	20230516	5.14	N	053080	500	64 억		52757	N	N	0	N	00	N
14	20240429	120548	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18070	30	2	0.17	1385872550	76056	59.29	18550	18550	18050	23450	12630	18040	18221.74	0.41	0	-8771	18520	18280	18050	17810	17580	18165	17695	65	5410	500	11180	10	1	12999807	2349	20.82	1.39	12	0.59	868.00	13035.00	33350	20230823	-45.82	9030	20230516	100.11	24450	-26.09	20240411	12900	40.08	20240125	33350	-45.82	20230823	9030	100.11	20230516	5.14	N	053080	500	64 억		52757	N	N	0	N	00	N
15	20240429	110535	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18060	20	2	0.11	1255634580	68853	53.68	18550	18550	18050	23450	12630	18040	18236.45	0.41	0	-8853	18520	18280	18050	17810	17580	18165	17695	65	5410	500	11180	10	1	12999807	2348	20.81	1.39	12	0.53	868.00	13035.00	33350	20230823	-45.85	9030	20230516	100.00	24450	-26.13	20240411	12900	40.00	20240125	33350	-45.85	20230823	9030	100.00	20230516	5.14	N	053080	500	64 억		52757	N	N	0	N	00	N
16	20240429	100548	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18110	70	2	0.39	1016189330	55616	43.36	18550	18550	18110	23450	12630	18040	18271.53	0.41	0	-6784	18520	18280	18050	17810	17580	18165	17695	65	5410	500	11180	10	1	12999807	2354	20.86	1.39	12	0.43	868.00	13035.00	33350	20230823	-45.70	9030	20230516	100.55	24450	-25.93	20240411	12900	40.39	20240125	33350	-45.70	20230823	9030	100.55	20230516	5.14	N	053080	500	64 억		52757	N	N	0	N	00	N
17	20240429	090548	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18320	280	2	1.55	295780490	16047	12.51	18550	18550	18230	23450	12630	18040	18432.14	0.41	0	-4944	18520	18280	18050	17810	17580	18165	17695	65	5410	500	11180	10	1	12999807	2382	21.11	1.41	12	0.12	868.00	13035.00	33350	20230823	-45.07	9030	20230516	102.88	24450	-25.07	20240411	12900	42.02	20240125	33350	-45.07	20230823	9030	102.88	20230516	5.14	N	053080	500	64 억		52757	N	N	0	N	00	N
18	20240426	160546	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18040	130	2	0.73	2194687550	121651	36.79	18150	18290	17820	23250	12540	17910	18040.85	0.34	0	7595	19070	18490	18170	17590	17270	18330	17430	65	5340	500	11100	10	1	12999807	2345	20.78	1.38	12	0.94	868.00	13035.00	33350	20230823	-45.91	9030	20230516	99.78	24450	-26.22	20240411	12900	39.84	20240125	33350	-45.91	20230823	9030	99.78	20230516	5.19	N	053080	500	64 억		44623	N	N	0	N	00	N
19	20240426	150547	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17980	70	2	0.39	1958033870	108538	32.83	18150	18290	17820	23250	12540	17910	18040.08	0.34	0	5907	19070	18490	18170	17590	17270	18330	17430	65	5340	500	11100	10	1	12999807	2337	20.71	1.38	12	0.83	868.00	13035.00	33350	20230823	-46.09	9030	20230516	99.11	24450	-26.46	20240411	12900	39.38	20240125	33350	-46.09	20230823	9030	99.11	20230516	5.19	N	053080	500	64 억		44623	N	N	0	N	00	N
20	20240426	140544	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17980	70	2	0.39	1692795840	93778	28.36	18150	18290	17820	23250	12540	17910	18051.10	0.34	0	165	19070	18490	18170	17590	17270	18330	17430	65	5340	500	11100	10	1	12999807	2337	20.71	1.38	12	0.72	868.00	13035.00	33350	20230823	-46.09	9030	20230516	99.11	24450	-26.46	20240411	12900	39.38	20240125	33350	-46.09	20230823	9030	99.11	20230516	5.19	N	053080	500	64 억		44623	N	N	0	N	00	N
21	20240426	130544	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17880	-30	5	-0.17	1529128130	84615	25.59	18150	18290	17880	23250	12540	17910	18071.60	0.34	0	-992	19070	18490	18170	17590	17270	18330	17430	65	5340	500	11100	10	1	12999807	2324	20.60	1.37	12	0.65	868.00	13035.00	33350	20230823	-46.39	9030	20230516	98.01	24450	-26.87	20240411	12900	38.60	20240125	33350	-46.39	20230823	9030	98.01	20230516	5.19	N	053080	500	64 억		44623	N	N	0	N	00	N
22	20240426	120544	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17970	60	2	0.34	1293605470	71480	21.62	18150	18290	17900	23250	12540	17910	18097.45	0.34	0	-1304	19070	18490	18170	17590	17270	18330	17430	65	5340	500	11100	10	1	12999807	2336	20.70	1.38	12	0.55	868.00	13035.00	33350	20230823	-46.12	9030	20230516	99.00	24450	-26.50	20240411	12900	39.30	20240125	33350	-46.12	20230823	9030	99.00	20230516	5.19	N	053080	500	64 억		44623	N	N	0	N	00	N
23	20240426	110544	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17960	50	2	0.28	1202802820	66433	20.09	18150	18290	17900	23250	12540	17910	18105.50	0.34	0	-1305	19070	18490	18170	17590	17270	18330	17430	65	5340	500	11100	10	1	12999807	2335	20.69	1.38	12	0.51	868.00	13035.00	33350	20230823	-46.15	9030	20230516	98.89	24450	-26.54	20240411	12900	39.22	20240125	33350	-46.15	20230823	9030	98.89	20230516	5.19	N	053080	500	64 억		44623	N	N	0	N	00	N
24	20240426	100544	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18070	160	2	0.89	924263140	50955	15.41	18150	18290	17970	23250	12540	17910	18138.81	0.34	0	-467	19070	18490	18170	17590	17270	18330	17430	65	5340	500	11100	10	1	12999807	2349	20.82	1.39	12	0.39	868.00	13035.00	33350	20230823	-45.82	9030	20230516	100.11	24450	-26.09	20240411	12900	40.08	20240125	33350	-45.82	20230823	9030	100.11	20230516	5.19	N	053080	500	64 억		44623	N	N	0	N	00	N
25	20240426	090547	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18280	370	2	2.07	215881890	11858	3.59	18150	18290	18100	23250	12540	17910	18205.59	0.34	0	-1079	19070	18490	18170	17590	17270	18330	17430	65	5340	500	11100	10	1	12999807	2376	21.06	1.40	12	0.09	868.00	13035.00	33350	20230823	-45.19	9030	20230516	102.44	24450	-25.24	20240411	12900	41.71	20240125	33350	-45.19	20230823	9030	102.44	20230516	5.19	N	053080	500	64 억		44623	N	N	0	N	00	N
26	20240425	160541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17910	10	2	0.06	6019234030	327794	252.00	17970	18750	17850	23250	12530	17900	18364.09	0.38	0	-4597	18260	18080	17900	17720	17540	18170	17810	65	5350	500	11090	10	1	12999807	2328	20.63	1.37	12	2.52	868.00	13035.00	33350	20230823	-46.30	9030	20230516	98.34	24450	-26.75	20240411	12900	38.84	20240125	33350	-46.30	20230823	9030	98.34	20230516	5.32	N	053080	500	64 억		49533	N	N	0	N	00	N
27	20240425	150545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17990	90	2	0.50	5685078490	309174	237.69	17970	18750	17850	23250	12530	17900	18388.65	0.38	0	-4604	18260	18080	17900	17720	17540	18170	17810	65	5350	500	11090	10	1	12999807	2339	20.73	1.38	12	2.38	868.00	13035.00	33350	20230823	-46.06	9030	20230516	99.22	24450	-26.42	20240411	12900	39.46	20240125	33350	-46.06	20230823	9030	99.22	20230516	5.32	N	053080	500	64 억		49533	N	N	0	N	00	N
28	20240425	140542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18010	110	2	0.61	5431080250	295068	226.84	17970	18750	17850	23250	12530	17900	18406.95	0.38	0	-7394	18260	18080	17900	17720	17540	18170	17810	65	5350	500	11090	10	1	12999807	2341	20.75	1.38	12	2.27	868.00	13035.00	33350	20230823	-46.00	9030	20230516	99.45	24450	-26.34	20240411	12900	39.61	20240125	33350	-46.00	20230823	9030	99.45	20230516	5.32	N	053080	500	64 억		49533	N	N	0	N	00	N
29	20240425	130545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18180	280	2	1.56	5054121900	274184	210.79	17970	18750	17850	23250	12530	17900	18434.18	0.38	0	-7374	18260	18080	17900	17720	17540	18170	17810	65	5350	500	11090	10	1	12999807	2363	20.94	1.39	12	2.11	868.00	13035.00	33350	20230823	-45.49	9030	20230516	101.33	24450	-25.64	20240411	12900	40.93	20240125	33350	-45.49	20230823	9030	101.33	20230516	5.32	N	053080	500	64 억		49533	N	N	0	N	00	N
30	20240425	120541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18230	330	2	1.84	4722154480	255898	196.73	17970	18750	17850	23250	12530	17900	18454.22	0.38	0	-1795	18260	18080	17900	17720	17540	18170	17810	65	5350	500	11090	10	1	12999807	2370	21.00	1.40	12	1.97	868.00	13035.00	33350	20230823	-45.34	9030	20230516	101.88	24450	-25.44	20240411	12900	41.32	20240125	33350	-45.34	20230823	9030	101.88	20230516	5.32	N	053080	500	64 억		49533	N	N	0	N	00	N
31	20240425	110542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18320	420	2	2.35	4374959860	236901	182.13	17970	18750	17850	23250	12530	17900	18468.52	0.38	0	3677	18260	18080	17900	17720	17540	18170	17810	65	5350	500	11090	10	1	12999807	2382	21.11	1.41	12	1.82	868.00	13035.00	33350	20230823	-45.07	9030	20230516	102.88	24450	-25.07	20240411	12900	42.02	20240125	33350	-45.07	20230823	9030	102.88	20230516	5.32	N	053080	500	64 억		49533	N	N	0	N	00	N
32	20240425	100542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18500	600	2	3.35	3525751710	190806	146.69	17970	18750	17850	23250	12530	17900	18479.54	0.38	0	7166	18260	18080	17900	17720	17540	18170	17810	65	5350	500	11090	10	1	12999807	2405	21.31	1.42	12	1.47	868.00	13035.00	33350	20230823	-44.53	9030	20230516	104.87	24450	-24.34	20240411	12900	43.41	20240125	33350	-44.53	20230823	9030	104.87	20230516	5.32	N	053080	500	64 억		49533	N	N	0	N	00	N
33	20240425	090545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18180	280	2	1.56	640556530	35239	27.09	17970	18390	17850	23250	12530	17900	18181.00	0.38	0	4412	18260	18080	17900	17720	17540	18170	17810	65	5350	500	11090	10	1	12999807	2363	20.94	1.39	12	0.27	868.00	13035.00	33350	20230823	-45.49	9030	20230516	101.33	24450	-25.64	20240411	12900	40.93	20240125	33350	-45.49	20230823	9030	101.33	20230516	5.32	N	053080	500	64 억		49533	N	N	0	N	00	N
34	20240424	160541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17900	450	2	2.58	2294302310	128166	60.45	17800	18080	17720	22650	12220	17450	17901.02	0.29	0	11427	18490	17970	17690	17170	16890	17830	17030	65	5200	500	10810	10	1	12999807	2327	20.62	1.37	12	0.99	868.00	13035.00	33350	20230823	-46.33	9030	20230516	98.23	24450	-26.79	20240411	12900	38.76	20240125	33350	-46.33	20230823	9030	98.23	20230516	5.39	N	053080	500	64 억		38106	N	N	0	N	00	N
35	20240424	150541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17900	450	2	2.58	2134515130	119227	56.23	17800	18080	17720	22650	12220	17450	17902.95	0.29	0	10922	18490	17970	17690	17170	16890	17830	17030	65	5200	500	10810	10	1	12999807	2327	20.62	1.37	12	0.92	868.00	13035.00	33350	20230823	-46.33	9030	20230516	98.23	24450	-26.79	20240411	12900	38.76	20240125	33350	-46.33	20230823	9030	98.23	20230516	5.39	N	053080	500	64 억		38106	N	N	0	N	00	N
36	20240424	140540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17980	530	2	3.04	1855141580	103640	48.88	17800	18080	17720	22650	12220	17450	17899.86	0.29	0	12592	18490	17970	17690	17170	16890	17830	17030	65	5200	500	10810	10	1	12999807	2337	20.71	1.38	12	0.80	868.00	13035.00	33350	20230823	-46.09	9030	20230516	99.11	24450	-26.46	20240411	12900	39.38	20240125	33350	-46.09	20230823	9030	99.11	20230516	5.39	N	053080	500	64 억		38106	N	N	0	N	00	N
37	20240424	130545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17840	390	2	2.23	1531468280	85596	40.37	17800	18080	17720	22650	12220	17450	17891.82	0.29	0	8375	18490	17970	17690	17170	16890	17830	17030	65	5200	500	10810	10	1	12999807	2319	20.55	1.37	12	0.66	868.00	13035.00	33350	20230823	-46.51	9030	20230516	97.56	24450	-27.03	20240411	12900	38.29	20240125	33350	-46.51	20230823	9030	97.56	20230516	5.39	N	053080	500	64 억		38106	N	N	0	N	00	N
38	20240424	120541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17860	410	2	2.35	1345887540	75202	35.47	17800	18080	17720	22650	12220	17450	17896.96	0.29	0	6636	18490	17970	17690	17170	16890	17830	17030	65	5200	500	10810	10	1	12999807	2322	20.58	1.37	12	0.58	868.00	13035.00	33350	20230823	-46.45	9030	20230516	97.79	24450	-26.95	20240411	12900	38.45	20240125	33350	-46.45	20230823	9030	97.79	20230516	5.39	N	053080	500	64 억		38106	N	N	0	N	00	N
39	20240424	110539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17870	420	2	2.41	1244465470	69528	32.79	17800	18080	17720	22650	12220	17450	17898.77	0.29	0	6533	18490	17970	17690	17170	16890	17830	17030	65	5200	500	10810	10	1	12999807	2323	20.59	1.37	12	0.53	868.00	13035.00	33350	20230823	-46.42	9030	20230516	97.90	24450	-26.91	20240411	12900	38.53	20240125	33350	-46.42	20230823	9030	97.90	20230516	5.39	N	053080	500	64 억		38106	N	N	0	N	00	N
40	20240424	100539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17970	520	2	2.98	991534120	55365	26.11	17800	18080	17720	22650	12220	17450	17909.04	0.29	0	5070	18490	17970	17690	17170	16890	17830	17030	65	5200	500	10810	10	1	12999807	2336	20.70	1.38	12	0.43	868.00	13035.00	33350	20230823	-46.12	9030	20230516	99.00	24450	-26.50	20240411	12900	39.30	20240125	33350	-46.12	20230823	9030	99.00	20230516	5.39	N	053080	500	64 억		38106	N	N	0	N	00	N
41	20240424	090541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17820	370	2	2.12	164457100	9234	4.36	17800	17880	17720	22650	12220	17450	17809.95	0.29	0	527	18490	17970	17690	17170	16890	17830	17030	65	5200	500	10810	10	1	12999807	2317	20.53	1.37	12	0.07	868.00	13035.00	33350	20230823	-46.57	9030	20230516	97.34	24450	-27.12	20240411	12900	38.14	20240125	33350	-46.57	20230823	9030	97.34	20230516	5.39	N	053080	500	64 억		38106	N	N	0	N	00	N
42	20240423	160520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17450	-530	5	-2.95	3689636030	208219	62.56	17990	18210	17410	23350	12590	17980	17719.25	0.24	0	7346	19353	18666	18303	17616	17253	18485	17435	65	5370	500	11140	10	1	12999807	2268	20.10	1.34	12	1.60	868.00	13035.00	33350	20230823	-47.68	9030	20230516	93.24	24450	-28.63	20240411	12900	35.27	20240125	33350	-47.68	20230823	9030	93.24	20230516	5.16	N	053080	500	64 억		30970	N	N	0	N	00	N
43	20240423	150539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17510	-470	5	-2.61	3367075260	189760	57.01	17990	18210	17410	23350	12590	17980	17742.56	0.24	0	7669	19353	18666	18303	17616	17253	18485	17435	65	5370	500	11140	10	1	12999807	2276	20.17	1.34	12	1.46	868.00	13035.00	33350	20230823	-47.50	9030	20230516	93.91	24450	-28.38	20240411	12900	35.74	20240125	33350	-47.50	20230823	9030	93.91	20230516	5.16	N	053080	500	64 억		30970	N	N	0	N	00	N
44	20240423	140540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17500	-480	5	-2.67	2954104360	166186	49.93	17990	18210	17410	23350	12590	17980	17774.60	0.24	0	6127	19353	18666	18303	17616	17253	18485	17435	65	5370	500	11140	10	1	12999807	2275	20.16	1.34	12	1.28	868.00	13035.00	33350	20230823	-47.53	9030	20230516	93.80	24450	-28.43	20240411	12900	35.66	20240125	33350	-47.53	20230823	9030	93.80	20230516	5.16	N	053080	500	64 억		30970	N	N	0	N	00	N
45	20240423	130537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17540	-440	5	-2.45	2704460000	151944	45.65	17990	18210	17410	23350	12590	17980	17797.81	0.24	0	4738	19353	18666	18303	17616	17253	18485	17435	65	5370	500	11140	10	1	12999807	2280	20.21	1.35	12	1.17	868.00	13035.00	33350	20230823	-47.41	9030	20230516	94.24	24450	-28.26	20240411	12900	35.97	20240125	33350	-47.41	20230823	9030	94.24	20230516	5.16	N	053080	500	64 억		30970	N	N	0	N	00	N
46	20240423	120537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17500	-480	5	-2.67	2501840110	140390	42.18	17990	18210	17410	23350	12590	17980	17819.45	0.24	0	3916	19353	18666	18303	17616	17253	18485	17435	65	5370	500	11140	10	1	12999807	2275	20.16	1.34	12	1.08	868.00	13035.00	33350	20230823	-47.53	9030	20230516	93.80	24450	-28.43	20240411	12900	35.66	20240125	33350	-47.53	20230823	9030	93.80	20230516	5.16	N	053080	500	64 억		30970	N	N	0	N	00	N
47	20240423	110538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17460	-520	5	-2.89	1916909200	106985	32.14	17990	18210	17450	23350	12590	17980	17916.94	0.24	0	1179	19353	18666	18303	17616	17253	18485	17435	65	5370	500	11140	10	1	12999807	2270	20.12	1.34	12	0.82	868.00	13035.00	33350	20230823	-47.65	9030	20230516	93.36	24450	-28.59	20240411	12900	35.35	20240125	33350	-47.65	20230823	9030	93.36	20230516	5.16	N	053080	500	64 억		30970	N	N	0	N	00	N
48	20240423	100538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18070	90	2	0.50	1056555230	58532	17.58	17990	18210	17940	23350	12590	17980	18052.19	0.24	0	-708	19353	18666	18303	17616	17253	18485	17435	65	5370	500	11140	10	1	12999807	2349	20.82	1.39	12	0.45	868.00	13035.00	33350	20230823	-45.82	9030	20230516	100.11	24450	-26.09	20240411	12900	40.08	20240125	33350	-45.82	20230823	9030	100.11	20230516	5.16	N	053080	500	64 억		30970	N	N	0	N	00	N
49	20240423	090538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18130	150	2	0.83	352626970	19538	5.87	17990	18190	17990	23350	12590	17980	18052.11	0.24	0	3795	19353	18666	18303	17616	17253	18485	17435	65	5370	500	11140	10	1	12999807	2357	20.89	1.39	12	0.15	868.00	13035.00	33350	20230823	-45.64	9030	20230516	100.78	24450	-25.85	20240411	12900	40.54	20240125	33350	-45.64	20230823	9030	100.78	20230516	5.16	N	053080	500	64 억		30970	N	N	0	N	00	N
50	20240422	160537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17980	-1030	5	-5.42	5828046560	319954	81.17	18990	18990	17940	24700	13310	19010	18216.95	0.29	0	-7006	20716	19862	19246	18392	17776	19555	18085	65	5690	500	11780	10	1	12999807	2337	20.71	1.38	12	2.46	868.00	13035.00	33350	20230823	-46.09	9030	20230516	99.11	24450	-26.46	20240411	12900	39.38	20240125	33350	-46.09	20230823	9030	99.11	20230516	5.18	N	053080	500	64 억		37960	N	N	0	N	00	N
51	20240422	150536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18040	-970	5	-5.10	5194256480	284744	72.24	18990	18990	17940	24700	13310	19010	18241.78	0.29	0	-6426	20716	19862	19246	18392	17776	19555	18085	65	5690	500	11780	10	1	12999807	2345	20.78	1.38	12	2.19	868.00	13035.00	33350	20230823	-45.91	9030	20230516	99.78	24450	-26.22	20240411	12900	39.84	20240125	33350	-45.91	20230823	9030	99.78	20230516	5.18	N	053080	500	64 억		37960	N	N	0	N	00	N
52	20240422	140535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18030	-980	5	-5.16	4682848940	256344	65.03	18990	18990	17940	24700	13310	19010	18267.76	0.29	0	-5972	20716	19862	19246	18392	17776	19555	18085	65	5690	500	11780	10	1	12999807	2344	20.77	1.38	12	1.97	868.00	13035.00	33350	20230823	-45.94	9030	20230516	99.67	24450	-26.26	20240411	12900	39.77	20240125	33350	-45.94	20230823	9030	99.67	20230516	5.18	N	053080	500	64 억		37960	N	N	0	N	00	N
53	20240422	130534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18070	-940	5	-4.94	4401751290	240771	61.08	18990	18990	17940	24700	13310	19010	18281.82	0.29	0	-6046	20716	19862	19246	18392	17776	19555	18085	65	5690	500	11780	10	1	12999807	2349	20.82	1.39	12	1.85	868.00	13035.00	33350	20230823	-45.82	9030	20230516	100.11	24450	-26.09	20240411	12900	40.08	20240125	33350	-45.82	20230823	9030	100.11	20230516	5.18	N	053080	500	64 억		37960	N	N	0	N	00	N
54	20240422	120534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18040	-970	5	-5.10	4116792300	225005	57.08	18990	18990	17940	24700	13310	19010	18296.37	0.29	0	-6243	20716	19862	19246	18392	17776	19555	18085	65	5690	500	11780	10	1	12999807	2345	20.78	1.38	12	1.73	868.00	13035.00	33350	20230823	-45.91	9030	20230516	99.78	24450	-26.22	20240411	12900	39.84	20240125	33350	-45.91	20230823	9030	99.78	20230516	5.18	N	053080	500	64 억		37960	N	N	0	N	00	N
55	20240422	110534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18280	-730	5	-3.84	3118876990	169749	43.06	18990	18990	18000	24700	13310	19010	18373.37	0.29	0	-6891	20716	19862	19246	18392	17776	19555	18085	65	5690	500	11780	10	1	12999807	2376	21.06	1.40	12	1.31	868.00	13035.00	33350	20230823	-45.19	9030	20230516	102.44	24450	-25.24	20240411	12900	41.71	20240125	33350	-45.19	20230823	9030	102.44	20230516	5.18	N	053080	500	64 억		37960	N	N	0	N	00	N
56	20240422	100535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18150	-860	5	-4.52	2663314420	144753	36.72	18990	18990	18000	24700	13310	19010	18398.92	0.29	0	-6290	20716	19862	19246	18392	17776	19555	18085	65	5690	500	11780	10	1	12999807	2359	20.91	1.39	12	1.11	868.00	13035.00	33350	20230823	-45.58	9030	20230516	101.00	24450	-25.77	20240411	12900	40.70	20240125	33350	-45.58	20230823	9030	101.00	20230516	5.18	N	053080	500	64 억		37960	N	N	0	N	00	N
57	20240422	090535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18700	-310	5	-1.63	394516470	21010	5.33	18990	18990	18610	24700	13310	19010	18777.27	0.29	0	-468	20716	19862	19246	18392	17776	19555	18085	65	5690	500	11780	10	1	12999807	2431	21.54	1.43	12	0.16	868.00	13035.00	33350	20230823	-43.93	9030	20230516	107.09	24450	-23.52	20240411	12900	44.96	20240125	33350	-43.93	20230823	9030	107.09	20230516	5.18	N	053080	500	64 억		37960	N	N	0	N	00	N
58	20240419	160512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19010	-910	5	-4.57	7513004300	390766	179.24	20050	20100	18630	25850	13950	19920	19223.05	0.66	0	-48406	20333	20126	19713	19506	19093	20230	19610	65	5930	500	12350	10	1	12999807	2471	21.90	1.46	12	3.01	868.00	13035.00	33350	20230823	-43.00	9030	20230516	110.52	24450	-22.25	20240411	12900	47.36	20240125	33350	-43.00	20230823	9030	110.52	20230516	5.30	N	053080	500	64 억		86270	N	N	0	N	00	N
59	20240419	150516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19030	-890	5	-4.47	7185559320	373572	171.36	20050	20100	18630	25850	13950	19920	19230.68	0.66	0	-48473	20333	20126	19713	19506	19093	20230	19610	65	5930	500	12350	10	1	12999807	2474	21.92	1.46	12	2.87	868.00	13035.00	33350	20230823	-42.94	9030	20230516	110.74	24450	-22.17	20240411	12900	47.52	20240125	33350	-42.94	20230823	9030	110.74	20230516	5.30	N	053080	500	64 억		86270	N	N	0	N	00	N
60	20240419	140511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19090	-830	5	-4.17	6742455320	350311	160.69	20050	20100	18630	25850	13950	19920	19242.81	0.66	0	-42714	20333	20126	19713	19506	19093	20230	19610	65	5930	500	12350	10	1	12999807	2482	21.99	1.46	12	2.69	868.00	13035.00	33350	20230823	-42.76	9030	20230516	111.41	24450	-21.92	20240411	12900	47.98	20240125	33350	-42.76	20230823	9030	111.41	20230516	5.30	N	053080	500	64 억		86270	N	N	0	N	00	N
61	20240419	130513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19110	-810	5	-4.07	6458266300	335437	153.86	20050	20100	18630	25850	13950	19920	19248.90	0.66	0	-38955	20333	20126	19713	19506	19093	20230	19610	65	5930	500	12350	10	1	12999807	2484	22.02	1.47	12	2.58	868.00	13035.00	33350	20230823	-42.70	9030	20230516	111.63	24450	-21.84	20240411	12900	48.14	20240125	33350	-42.70	20230823	9030	111.63	20230516	5.30	N	053080	500	64 억		86270	N	N	0	N	00	N
62	20240419	120510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18740	-1180	5	-5.92	5951075930	308616	141.56	20050	20100	18630	25850	13950	19920	19278.54	0.66	0	-35757	20333	20126	19713	19506	19093	20230	19610	65	5930	500	12350	10	1	12999807	2436	21.59	1.44	12	2.37	868.00	13035.00	33350	20230823	-43.81	9030	20230516	107.53	24450	-23.35	20240411	12900	45.27	20240125	33350	-43.81	20230823	9030	107.53	20230516	5.30	N	053080	500	64 억		86270	N	N	0	N	00	N
63	20240419	110515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18850	-1070	5	-5.37	4716916380	242782	111.36	20050	20100	18790	25850	13950	19920	19424.12	0.66	0	-30848	20333	20126	19713	19506	19093	20230	19610	65	5930	500	12350	10	1	12999807	2450	21.72	1.45	12	1.87	868.00	13035.00	33350	20230823	-43.48	9030	20230516	108.75	24450	-22.90	20240411	12900	46.12	20240125	33350	-43.48	20230823	9030	108.75	20230516	5.30	N	053080	500	64 억		86270	N	N	0	N	00	N
64	20240419	100514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19550	-370	5	-1.86	2213385370	111917	51.34	20050	20100	19510	25850	13950	19920	19774.16	0.66	0	-6370	20333	20126	19713	19506	19093	20230	19610	65	5930	500	12350	10	1	12999807	2541	22.52	1.50	12	0.86	868.00	13035.00	33350	20230823	-41.38	9030	20230516	116.50	24450	-20.04	20240411	12900	51.55	20240125	33350	-41.38	20230823	9030	116.50	20230516	5.30	N	053080	500	64 억		86270	N	N	0	N	00	N
65	20240419	090510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20050	130	2	0.65	604115650	30222	13.86	20050	20100	19890	25850	13950	19920	19994.70	0.66	0	-9051	20333	20126	19713	19506	19093	20230	19610	65	5930	500	12350	50	1	12999807	2606	23.10	1.54	12	0.23	868.00	13035.00	33350	20230823	-39.88	9030	20230516	122.04	24450	-18.00	20240411	12900	55.43	20240125	33350	-39.88	20230823	9030	122.04	20230516	5.30	N	053080	500	64 억		86270	N	N	0	N	00	N
66	20240418	160509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19920	380	2	1.94	4191223200	212290	64.08	19410	19920	19300	25400	13680	19540	19743.71	0.42	0	30055	20333	19936	19653	19256	18973	20135	19455	65	5860	500	12110	10	1	12999807	2590	22.95	1.53	12	1.63	868.00	13035.00	33350	20230823	-40.27	9030	20230516	120.60	24450	-18.53	20240411	12900	54.42	20240125	33350	-40.27	20230823	9030	120.60	20230516	5.58	N	053080	500	64 억		55098	N	N	0	N	00	N
67	20240418	150510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19900	360	2	1.84	3891908530	197245	59.54	19410	19920	19300	25400	13680	19540	19732.46	0.42	0	30521	20333	19936	19653	19256	18973	20135	19455	65	5860	500	12110	10	1	12999807	2587	22.93	1.53	12	1.52	868.00	13035.00	33350	20230823	-40.33	9030	20230516	120.38	24450	-18.61	20240411	12900	54.26	20240125	33350	-40.33	20230823	9030	120.38	20230516	5.58	N	053080	500	64 억		55098	N	N	0	N	00	N
68	20240418	140513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19760	220	2	1.13	3297004930	167226	50.48	19410	19870	19300	25400	13680	19540	19717.08	0.42	0	24848	20333	19936	19653	19256	18973	20135	19455	65	5860	500	12110	10	1	12999807	2569	22.76	1.52	12	1.29	868.00	13035.00	33350	20230823	-40.75	9030	20230516	118.83	24450	-19.18	20240411	12900	53.18	20240125	33350	-40.75	20230823	9030	118.83	20230516	5.58	N	053080	500	64 억		55098	N	N	0	N	00	N
69	20240418	130511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19790	250	2	1.28	2839125370	144098	43.50	19410	19860	19300	25400	13680	19540	19704.05	0.42	0	22085	20333	19936	19653	19256	18973	20135	19455	65	5860	500	12110	10	1	12999807	2573	22.80	1.52	12	1.11	868.00	13035.00	33350	20230823	-40.66	9030	20230516	119.16	24450	-19.06	20240411	12900	53.41	20240125	33350	-40.66	20230823	9030	119.16	20230516	5.58	N	053080	500	64 억		55098	N	N	0	N	00	N
70	20240418	120510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19790	250	2	1.28	2424075120	123120	37.17	19410	19860	19300	25400	13680	19540	19690.12	0.42	0	19422	20333	19936	19653	19256	18973	20135	19455	65	5860	500	12110	10	1	12999807	2573	22.80	1.52	12	0.95	868.00	13035.00	33350	20230823	-40.66	9030	20230516	119.16	24450	-19.06	20240411	12900	53.41	20240125	33350	-40.66	20230823	9030	119.16	20230516	5.58	N	053080	500	64 억		55098	N	N	0	N	00	N
71	20240418	110511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19810	270	2	1.38	1925922400	97856	29.54	19410	19860	19300	25400	13680	19540	19682.86	0.42	0	18132	20333	19936	19653	19256	18973	20135	19455	65	5860	500	12110	10	1	12999807	2575	22.82	1.52	12	0.75	868.00	13035.00	33350	20230823	-40.60	9030	20230516	119.38	24450	-18.98	20240411	12900	53.57	20240125	33350	-40.60	20230823	9030	119.38	20230516	5.58	N	053080	500	64 억		55098	N	N	0	N	00	N
72	20240418	100512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19850	310	2	1.59	1254147880	63853	19.28	19410	19860	19300	25400	13680	19540	19643.03	0.42	0	9621	20333	19936	19653	19256	18973	20135	19455	65	5860	500	12110	10	1	12999807	2580	22.87	1.52	12	0.49	868.00	13035.00	33350	20230823	-40.48	9030	20230516	119.82	24450	-18.81	20240411	12900	53.88	20240125	33350	-40.48	20230823	9030	119.82	20230516	5.58	N	053080	500	64 억		55098	N	N	0	N	00	N
73	20240418	090510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19300	-240	5	-1.23	266862550	13757	4.15	19410	19540	19300	25400	13680	19540	19385.41	0.42	0	-1304	20333	19936	19653	19256	18973	20135	19455	65	5860	500	12110	10	1	12999807	2509	22.24	1.48	12	0.11	868.00	13035.00	33350	20230823	-42.13	9030	20230516	113.73	24450	-21.06	20240411	12900	49.61	20240125	33350	-42.13	20230823	9030	113.73	20230516	5.58	N	053080	500	64 억		55098	N	N	0	N	00	N
74	20240417	160504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19540	470	2	2.46	6400822180	325736	68.77	19370	20050	19370	24750	13350	19070	19650.65	0.31	0	15894	20876	19972	19346	18442	17816	19660	18130	65	5680	500	11820	10	1	12999807	2540	22.51	1.50	12	2.51	868.00	13035.00	33350	20230823	-41.41	9030	20230516	116.39	24450	-20.08	20240411	12900	51.47	20240125	33350	-41.41	20230823	9030	116.39	20230516	5.53	N	053080	500	64 억		40139	N	N	0	N	00	N
75	20240417	150514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19650	580	2	3.04	5878401550	299019	63.13	19370	20050	19370	24750	13350	19070	19658.96	0.31	0	19428	20876	19972	19346	18442	17816	19660	18130	65	5680	500	11820	10	1	12999807	2554	22.64	1.51	12	2.30	868.00	13035.00	33350	20230823	-41.08	9030	20230516	117.61	24450	-19.63	20240411	12900	52.33	20240125	33350	-41.08	20230823	9030	117.61	20230516	5.53	N	053080	500	64 억		40139	N	N	0	N	00	N
76	20240417	140509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19920	850	2	4.46	5140847870	261579	55.23	19370	20050	19370	24750	13350	19070	19653.14	0.31	0	27073	20876	19972	19346	18442	17816	19660	18130	65	5680	500	11820	10	1	12999807	2590	22.95	1.53	12	2.01	868.00	13035.00	33350	20230823	-40.27	9030	20230516	120.60	24450	-18.53	20240411	12900	54.42	20240125	33350	-40.27	20230823	9030	120.60	20230516	5.53	N	053080	500	64 억		40139	N	N	0	N	00	N
77	20240417	130513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19580	510	2	2.67	3864589570	197071	41.61	19370	19960	19370	24750	13350	19070	19610.14	0.31	0	13707	20876	19972	19346	18442	17816	19660	18130	65	5680	500	11820	10	1	12999807	2545	22.56	1.50	12	1.52	868.00	13035.00	33350	20230823	-41.29	9030	20230516	116.83	24450	-19.92	20240411	12900	51.78	20240125	33350	-41.29	20230823	9030	116.83	20230516	5.53	N	053080	500	64 억		40139	N	N	0	N	00	N
78	20240417	120512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19610	540	2	2.83	3284405000	167437	35.35	19370	19960	19370	24750	13350	19070	19615.77	0.31	0	7879	20876	19972	19346	18442	17816	19660	18130	65	5680	500	11820	10	1	12999807	2549	22.59	1.50	12	1.29	868.00	13035.00	33350	20230823	-41.20	9030	20230516	117.17	24450	-19.80	20240411	12900	52.02	20240125	33350	-41.20	20230823	9030	117.17	20230516	5.53	N	053080	500	64 억		40139	N	N	0	N	00	N
79	20240417	110514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19720	650	2	3.41	2783027110	141738	29.92	19370	19960	19370	24750	13350	19070	19635.01	0.31	0	7142	20876	19972	19346	18442	17816	19660	18130	65	5680	500	11820	10	1	12999807	2564	22.72	1.51	12	1.09	868.00	13035.00	33350	20230823	-40.87	9030	20230516	118.38	24450	-19.35	20240411	12900	52.87	20240125	33350	-40.87	20230823	9030	118.38	20230516	5.53	N	053080	500	64 억		40139	N	N	0	N	00	N
80	20240417	100510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19620	550	2	2.88	2247387220	114273	24.13	19370	19960	19370	24750	13350	19070	19666.83	0.31	0	6559	20876	19972	19346	18442	17816	19660	18130	65	5680	500	11820	10	1	12999807	2551	22.60	1.51	12	0.88	868.00	13035.00	33350	20230823	-41.17	9030	20230516	117.28	24450	-19.75	20240411	12900	52.09	20240125	33350	-41.17	20230823	9030	117.28	20230516	5.53	N	053080	500	64 억		40139	N	N	0	N	00	N
81	20240417	090508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19480	410	2	2.15	388544270	19946	4.21	19370	19580	19370	24750	13350	19070	19479.81	0.31	0	2673	20876	19972	19346	18442	17816	19660	18130	65	5680	500	11820	10	1	12999807	2532	22.44	1.49	12	0.15	868.00	13035.00	33350	20230823	-41.59	9030	20230516	115.73	24450	-20.33	20240411	12900	51.01	20240125	33350	-41.59	20230823	9030	115.73	20230516	5.53	N	053080	500	64 억		40139	N	N	0	N	00	N
82	20240416	160511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19070	-840	5	-4.22	9010122400	463896	64.93	19560	20250	18720	25850	13940	19910	19424.72	0.21	0	13136	21696	20802	20306	19412	18916	20555	19165	65	5940	500	12340	10	1	12999807	2479	21.97	1.46	12	3.57	868.00	13035.00	33350	20230823	-42.82	9030	20230516	111.18	24450	-22.00	20240411	12900	47.83	20240125	33350	-42.82	20230823	9030	111.18	20230516	5.68	N	053080	500	64 억		27811	N	N	0	N	00	N
83	20240416	150508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19160	-750	5	-3.77	8435196900	433812	60.72	19560	20250	18720	25850	13940	19910	19444.05	0.21	0	13518	21696	20802	20306	19412	18916	20555	19165	65	5940	500	12340	10	1	12999807	2491	22.07	1.47	12	3.34	868.00	13035.00	33350	20230823	-42.55	9030	20230516	112.18	24450	-21.64	20240411	12900	48.53	20240125	33350	-42.55	20230823	9030	112.18	20230516	5.68	N	053080	500	64 억		27811	N	N	0	N	00	N
84	20240416	140508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19080	-830	5	-4.17	7826407270	401868	56.25	19560	20250	18720	25850	13940	19910	19474.75	0.21	0	1931	21696	20802	20306	19412	18916	20555	19165	65	5940	500	12340	10	1	12999807	2480	21.98	1.46	12	3.09	868.00	13035.00	33350	20230823	-42.79	9030	20230516	111.30	24450	-21.96	20240411	12900	47.91	20240125	33350	-42.79	20230823	9030	111.30	20230516	5.68	N	053080	500	64 억		27811	N	N	0	N	00	N
85	20240416	130510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19180	-730	5	-3.67	7092025160	363290	50.85	19560	20250	18720	25850	13940	19910	19521.35	0.21	0	-560	21696	20802	20306	19412	18916	20555	19165	65	5940	500	12340	10	1	12999807	2493	22.10	1.47	12	2.79	868.00	13035.00	33350	20230823	-42.49	9030	20230516	112.40	24450	-21.55	20240411	12900	48.68	20240125	33350	-42.49	20230823	9030	112.40	20230516	5.68	N	053080	500	64 억		27811	N	N	0	N	00	N
86	20240416	120511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19250	-660	5	-3.31	6588403250	336942	47.16	19560	20250	18720	25850	13940	19910	19553.21	0.21	0	1337	21696	20802	20306	19412	18916	20555	19165	65	5940	500	12340	10	1	12999807	2502	22.18	1.48	12	2.59	868.00	13035.00	33350	20230823	-42.28	9030	20230516	113.18	24450	-21.27	20240411	12900	49.22	20240125	33350	-42.28	20230823	9030	113.18	20230516	5.68	N	053080	500	64 억		27811	N	N	0	N	00	N
87	20240416	110509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19600	-310	5	-1.56	4088885790	206334	28.88	19560	20250	19550	25850	13940	19910	19816.70	0.21	0	12201	21696	20802	20306	19412	18916	20555	19165	65	5940	500	12340	10	1	12999807	2548	22.58	1.50	12	1.59	868.00	13035.00	33350	20230823	-41.23	9030	20230516	117.05	24450	-19.84	20240411	12900	51.94	20240125	33350	-41.23	20230823	9030	117.05	20230516	5.68	N	053080	500	64 억		27811	N	N	0	N	00	N
88	20240416	100502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20000	90	2	0.45	2655811250	133580	18.70	19560	20250	19550	25850	13940	19910	19881.74	0.21	0	17867	21696	20802	20306	19412	18916	20555	19165	65	5940	500	12340	50	1	12999807	2600	23.04	1.53	12	1.03	868.00	13035.00	33350	20230823	-40.03	9030	20230516	121.48	24450	-18.20	20240411	12900	55.04	20240125	33350	-40.03	20230823	9030	121.48	20230516	5.68	N	053080	500	64 억		27811	N	N	0	N	00	N
89	20240416	090503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19620	-290	5	-1.46	478939530	24426	3.42	19560	19700	19560	25850	13940	19910	19604.12	0.21	0	8460	21696	20802	20306	19412	18916	20555	19165	65	5940	500	12340	10	1	12999807	2551	22.60	1.51	12	0.19	868.00	13035.00	33350	20230823	-41.17	9030	20230516	117.28	24450	-19.75	20240411	12900	52.09	20240125	33350	-41.17	20230823	9030	117.28	20230516	5.68	N	053080	500	64 억		27811	N	N	0	N	00	N
90	20240415	160502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19910	-1590	5	-7.40	14133864400	697812	82.53	20900	21200	19810	27950	15050	21500	20255.87	0.58	0	-46985	23200	22350	21900	21050	20600	22125	20825	65	6450	500	13330	10	1	12999807	2588	22.94	1.53	12	5.37	868.00	13035.00	33350	20230823	-40.30	9030	20230516	120.49	24450	-18.57	20240411	12900	54.34	20240125	33350	-40.30	20230823	9030	120.49	20230516	5.27	N	053080	500	64 억		75563	N	N	0	N	00	N
91	20240415	150506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19970	-1530	5	-7.12	13014230630	641662	75.89	20900	21200	19810	27950	15050	21500	20282.06	0.58	0	-45308	23200	22350	21900	21050	20600	22125	20825	65	6450	500	13330	10	1	12999807	2596	23.01	1.53	12	4.94	868.00	13035.00	33350	20230823	-40.12	9030	20230516	121.15	24450	-18.32	20240411	12900	54.81	20240125	33350	-40.12	20230823	9030	121.15	20230516	5.27	N	053080	500	64 억		75563	N	N	0	N	00	N
92	20240415	140500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20000	-1500	5	-6.98	11561109610	569004	67.30	20900	21200	19810	27950	15050	21500	20318.15	0.58	0	-44493	23200	22350	21900	21050	20600	22125	20825	65	6450	500	13330	50	1	12999807	2600	23.04	1.53	12	4.38	868.00	13035.00	33350	20230823	-40.03	9030	20230516	121.48	24450	-18.20	20240411	12900	55.04	20240125	33350	-40.03	20230823	9030	121.48	20230516	5.27	N	053080	500	64 억		75563	N	N	0	N	00	N
93	20240415	130457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20250	-1250	5	-5.81	10351532080	508763	60.17	20900	21200	19810	27950	15050	21500	20346.47	0.58	0	-37362	23200	22350	21900	21050	20600	22125	20825	65	6450	500	13330	50	1	12999807	2632	23.33	1.55	12	3.91	868.00	13035.00	33350	20230823	-39.28	9030	20230516	124.25	24450	-17.18	20240411	12900	56.98	20240125	33350	-39.28	20230823	9030	124.25	20230516	5.27	N	053080	500	64 억		75563	N	N	0	N	00	N
94	20240415	120504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20050	-1450	5	-6.74	9784425180	480650	56.85	20900	21200	19810	27950	15050	21500	20356.65	0.58	0	-35790	23200	22350	21900	21050	20600	22125	20825	65	6450	500	13330	50	1	12999807	2606	23.10	1.54	12	3.70	868.00	13035.00	33350	20230823	-39.88	9030	20230516	122.04	24450	-18.00	20240411	12900	55.43	20240125	33350	-39.88	20230823	9030	122.04	20230516	5.27	N	053080	500	64 억		75563	N	N	0	N	00	N
95	20240415	110503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20100	-1400	5	-6.51	9221917480	452673	53.54	20900	21200	19810	27950	15050	21500	20372.14	0.58	0	-33174	23200	22350	21900	21050	20600	22125	20825	65	6450	500	13330	50	1	12999807	2613	23.16	1.54	12	3.48	868.00	13035.00	33350	20230823	-39.73	9030	20230516	122.59	24450	-17.79	20240411	12900	55.81	20240125	33350	-39.73	20230823	9030	122.59	20230516	5.27	N	053080	500	64 억		75563	N	N	0	N	00	N
96	20240415	100502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20100	-1400	5	-6.51	8240624550	403855	47.77	20900	21200	19810	27950	15050	21500	20404.91	0.58	0	-33910	23200	22350	21900	21050	20600	22125	20825	65	6450	500	13330	50	1	12999807	2613	23.16	1.54	12	3.11	868.00	13035.00	33350	20230823	-39.73	9030	20230516	122.59	24450	-17.79	20240411	12900	55.81	20240125	33350	-39.73	20230823	9030	122.59	20230516	5.27	N	053080	500	64 억		75563	N	N	0	N	00	N
97	20240415	090504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20700	-800	5	-3.72	1371055750	65980	7.80	20900	21200	20500	27950	15050	21500	20779.86	0.58	0	11448	23200	22350	21900	21050	20600	22125	20825	65	6450	500	13330	50	1	12999807	2691	23.85	1.59	12	0.51	868.00	13035.00	33350	20230823	-37.93	9030	20230516	129.24	24450	-15.34	20240411	12900	60.47	20240125	33350	-37.93	20230823	9030	129.24	20230516	5.27	N	053080	500	64 억		75563	N	N	0	N	00	N
98	20240412	160501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21500	-1100	5	-4.87	18343807500	835177	18.65	22150	22750	21450	29350	15850	22600	21964.03	0.71	0	-16385	26100	24350	22700	20950	19300	25225	21825	65	6750	500	14010	50	1	12999807	2795	24.77	1.65	12	6.42	868.00	13035.00	33350	20230823	-35.53	9030	20230516	138.10	24450	-12.07	20240411	12900	66.67	20240125	33350	-35.53	20230823	9030	138.10	20230516	4.95	N	053080	500	64 억		92532	N	N	0	N	00	N
99	20240412	150502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21650	-950	5	-4.20	17112910850	777927	17.37	22150	22750	21500	29350	15850	22600	21996.64	0.71	0	-12431	26100	24350	22700	20950	19300	25225	21825	65	6750	500	14010	50	1	12999807	2814	24.94	1.66	12	5.98	868.00	13035.00	33350	20230823	-35.08	9030	20230516	139.76	24450	-11.45	20240411	12900	67.83	20240125	33350	-35.08	20230823	9030	139.76	20230516	4.95	N	053080	500	64 억		92532	N	N	0	N	00	N
100	20240412	140501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21700	-900	5	-3.98	15046451450	682403	15.24	22150	22750	21650	29350	15850	22600	22047.70	0.71	0	-2131	26100	24350	22700	20950	19300	25225	21825	65	6750	500	14010	50	1	12999807	2821	25.00	1.66	12	5.25	868.00	13035.00	33350	20230823	-34.93	9030	20230516	140.31	24450	-11.25	20240411	12900	68.22	20240125	33350	-34.93	20230823	9030	140.31	20230516	4.95	N	053080	500	64 억		92532	N	N	0	N	00	N
101	20240412	130457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21900	-700	5	-3.10	13945061000	631770	14.11	22150	22750	21650	29350	15850	22600	22071.44	0.71	0	409	26100	24350	22700	20950	19300	25225	21825	65	6750	500	14010	50	1	12999807	2847	25.23	1.68	12	4.86	868.00	13035.00	33350	20230823	-34.33	9030	20230516	142.52	24450	-10.43	20240411	12900	69.77	20240125	33350	-34.33	20230823	9030	142.52	20230516	4.95	N	053080	500	64 억		92532	N	N	0	N	00	N
102	20240412	120501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21900	-700	5	-3.10	12841194700	581141	12.98	22150	22750	21650	29350	15850	22600	22094.90	0.71	0	9408	26100	24350	22700	20950	19300	25225	21825	65	6750	500	14010	50	1	12999807	2847	25.23	1.68	12	4.47	868.00	13035.00	33350	20230823	-34.33	9030	20230516	142.52	24450	-10.43	20240411	12900	69.77	20240125	33350	-34.33	20230823	9030	142.52	20230516	4.95	N	053080	500	64 억		92532	N	N	0	N	00	N
103	20240412	110457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21950	-650	5	-2.88	11155037100	504657	11.27	22150	22750	21650	29350	15850	22600	22102.35	0.71	0	7222	26100	24350	22700	20950	19300	25225	21825	65	6750	500	14010	50	1	12999807	2853	25.29	1.68	12	3.88	868.00	13035.00	33350	20230823	-34.18	9030	20230516	143.08	24450	-10.22	20240411	12900	70.16	20240125	33350	-34.18	20230823	9030	143.08	20230516	4.95	N	053080	500	64 억		92532	N	N	0	N	00	N
104	20240412	100459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21950	-650	5	-2.88	9224605800	416217	9.29	22150	22750	21650	29350	15850	22600	22161.00	0.71	0	6409	26100	24350	22700	20950	19300	25225	21825	65	6750	500	14010	50	1	12999807	2853	25.29	1.68	12	3.20	868.00	13035.00	33350	20230823	-34.18	9030	20230516	143.08	24450	-10.22	20240411	12900	70.16	20240125	33350	-34.18	20230823	9030	143.08	20230516	4.95	N	053080	500	64 억		92532	N	N	0	N	00	N
105	20240412	090459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22200	-400	5	-1.77	2215179350	99706	2.23	22150	22500	22000	29350	15850	22600	22209.79	0.71	0	2539	26100	24350	22700	20950	19300	25225	21825	65	6750	500	14010	50	1	12999807	2886	25.58	1.70	12	0.77	868.00	13035.00	33350	20230823	-33.43	9030	20230516	145.85	24450	-9.20	20240411	12900	72.09	20240125	33350	-33.43	20230823	9030	145.85	20230516	4.95	N	053080	500	64 억		92532	N	N	0	N	00	N
106	20240411	160455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22600	1300	2	6.10	102754156750	4440364	472.49	21600	24450	21050	27650	14950	21300	23141.90	0.32	0	42700	23000	22150	21300	20450	19600	22575	20875	65	6350	500	13200	50	1	12999807	2938	26.04	1.73	12	34.16	868.00	13035.00	33350	20230823	-32.23	9030	20230516	150.28	24450	-7.57	20240411	12900	75.19	20240125	33350	-32.23	20230823	9030	150.28	20230516	5.23	N	053080	500	64 억		41300	N	N	0	N	00	N
107	20240411	150501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22650	1350	2	6.34	100412493950	4336736	461.46	21600	24450	21050	27650	14950	21300	23154.71	0.32	0	26688	23000	22150	21300	20450	19600	22575	20875	65	6350	500	13200	50	1	12999807	2944	26.09	1.74	12	33.36	868.00	13035.00	33350	20230823	-32.08	9030	20230516	150.83	24450	-7.36	20240411	12900	75.58	20240125	33350	-32.08	20230823	9030	150.83	20230516	5.23	N	053080	500	64 억		41300	N	N	0	N	00	N
108	20240411	140459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22950	1650	2	7.75	96735989200	4176016	444.36	21600	24450	21050	27650	14950	21300	23165.47	0.32	0	27499	23000	22150	21300	20450	19600	22575	20875	65	6350	500	13200	50	1	12999807	2983	26.44	1.76	12	32.12	868.00	13035.00	33350	20230823	-31.18	9030	20230516	154.15	24450	-6.13	20240411	12900	77.91	20240125	33350	-31.18	20230823	9030	154.15	20230516	5.23	N	053080	500	64 억		41300	N	N	0	N	00	N
109	20240411	130452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22450	1150	2	5.40	93290295600	4025239	428.32	21600	24450	21050	27650	14950	21300	23177.19	0.32	0	14551	23000	22150	21300	20450	19600	22575	20875	65	6350	500	13200	50	1	12999807	2918	25.86	1.72	12	30.96	868.00	13035.00	33350	20230823	-32.68	9030	20230516	148.62	24450	-8.18	20240411	12900	74.03	20240125	33350	-32.68	20230823	9030	148.62	20230516	5.23	N	053080	500	64 억		41300	N	N	0	N	00	N
110	20240411	120459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22550	1250	2	5.87	89730623150	3868092	411.60	21600	24450	21050	27650	14950	21300	23198.54	0.32	0	11885	23000	22150	21300	20450	19600	22575	20875	65	6350	500	13200	50	1	12999807	2931	25.98	1.73	12	29.75	868.00	13035.00	33350	20230823	-32.38	9030	20230516	149.72	24450	-7.77	20240411	12900	74.81	20240125	33350	-32.38	20230823	9030	149.72	20230516	5.23	N	053080	500	64 억		41300	N	N	0	N	00	N
111	20240411	110455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22700	1400	2	6.57	83466565250	3589092	381.91	21600	24450	21050	27650	14950	21300	23256.61	0.32	0	-7794	23000	22150	21300	20450	19600	22575	20875	65	6350	500	13200	50	1	12999807	2951	26.15	1.74	12	27.61	868.00	13035.00	33350	20230823	-31.93	9030	20230516	151.38	24450	-7.16	20240411	12900	75.97	20240125	33350	-31.93	20230823	9030	151.38	20230516	5.23	N	053080	500	64 억		41300	N	N	0	N	00	N
112	20240411	100500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22800	1500	2	7.04	73857470100	3170212	337.34	21600	24450	21050	27650	14950	21300	23298.48	0.32	0	-30111	23000	22150	21300	20450	19600	22575	20875	65	6350	500	13200	50	1	12999807	2964	26.27	1.75	12	24.39	868.00	13035.00	33350	20230823	-31.63	9030	20230516	152.49	24450	-6.75	20240411	12900	76.74	20240125	33350	-31.63	20230823	9030	152.49	20230516	5.23	N	053080	500	64 억		41300	N	N	0	N	00	N
113	20240411	090457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21100	-200	5	-0.94	1569715150	73187	7.79	21600	21700	21050	27650	14950	21300	21451.78	0.32	0	-16595	23000	22150	21300	20450	19600	22575	20875	65	6350	500	13200	50	1	12999807	2743	24.31	1.62	12	0.56	868.00	13035.00	33350	20230823	-36.73	9030	20230516	133.67	24150	-12.63	20240312	12900	63.57	20240125	33350	-36.73	20230823	9030	133.67	20230516	5.23	N	053080	500	64 억		41300	N	N	0	N	00	N
114	20240409	160450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21300	250	2	1.19	19475691950	914935	47.82	21100	22150	20450	27350	14750	21050	21286.82	0.71	0	-64468	22916	21982	21116	20182	19316	22450	20650	65	6300	500	13050	50	1	12999807	2769	24.54	1.63	12	7.04	868.00	13035.00	33350	20230823	-36.13	9030	20230516	135.88	24150	-11.80	20240312	12900	65.12	20240125	33350	-36.13	20230823	9030	135.88	20230516	5.21	N	053080	500	64 억		92097	N	N	0	N	00	N
115	20240409	150452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20650	-400	5	-1.90	17214512000	808743	42.27	21100	22150	20450	27350	14750	21050	21285.98	0.71	0	-59562	22916	21982	21116	20182	19316	22450	20650	65	6300	500	13050	50	1	12999807	2684	23.79	1.58	12	6.22	868.00	13035.00	33350	20230823	-38.08	9030	20230516	128.68	24150	-14.49	20240312	12900	60.08	20240125	33350	-38.08	20230823	9030	128.68	20230516	5.21	N	053080	500	64 억		92097	N	N	0	N	00	N
116	20240409	140455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20750	-300	5	-1.43	16063075200	753439	39.38	21100	22150	20450	27350	14750	21050	21320.24	0.71	0	-63992	22916	21982	21116	20182	19316	22450	20650	65	6300	500	13050	50	1	12999807	2697	23.91	1.59	12	5.80	868.00	13035.00	33350	20230823	-37.78	9030	20230516	129.79	24150	-14.08	20240312	12900	60.85	20240125	33350	-37.78	20230823	9030	129.79	20230516	5.21	N	053080	500	64 억		92097	N	N	0	N	00	N
117	20240409	130450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20850	-200	5	-0.95	15507369850	726690	37.98	21100	22150	20450	27350	14750	21050	21340.37	0.71	0	-60936	22916	21982	21116	20182	19316	22450	20650	65	6300	500	13050	50	1	12999807	2710	24.02	1.60	12	5.59	868.00	13035.00	33350	20230823	-37.48	9030	20230516	130.90	24150	-13.66	20240312	12900	61.63	20240125	33350	-37.48	20230823	9030	130.90	20230516	5.21	N	053080	500	64 억		92097	N	N	0	N	00	N
118	20240409	120453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20650	-400	5	-1.90	14385549550	672637	35.16	21100	22150	20450	27350	14750	21050	21387.59	0.71	0	-48268	22916	21982	21116	20182	19316	22450	20650	65	6300	500	13050	50	1	12999807	2684	23.79	1.58	12	5.17	868.00	13035.00	33350	20230823	-38.08	9030	20230516	128.68	24150	-14.49	20240312	12900	60.08	20240125	33350	-38.08	20230823	9030	128.68	20230516	5.21	N	053080	500	64 억		92097	N	N	0	N	00	N
119	20240409	110451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21100	50	2	0.24	12473475900	580260	30.33	21100	22150	20650	27350	14750	21050	21497.58	0.71	0	-48021	22916	21982	21116	20182	19316	22450	20650	65	6300	500	13050	50	1	12999807	2743	24.31	1.62	12	4.46	868.00	13035.00	33350	20230823	-36.73	9030	20230516	133.67	24150	-12.63	20240312	12900	63.57	20240125	33350	-36.73	20230823	9030	133.67	20230516	5.21	N	053080	500	64 억		92097	N	N	0	N	00	N
120	20240409	100449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21650	600	2	2.85	9850592000	457007	23.89	21100	22150	20650	27350	14750	21050	21556.33	0.71	0	-46714	22916	21982	21116	20182	19316	22450	20650	65	6300	500	13050	50	1	12999807	2814	24.94	1.66	12	3.52	868.00	13035.00	33350	20230823	-35.08	9030	20230516	139.76	24150	-10.35	20240312	12900	67.83	20240125	33350	-35.08	20230823	9030	139.76	20230516	5.21	N	053080	500	64 억		92097	N	N	0	N	00	N
121	20240409	090457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21150	100	2	0.48	1121364850	53379	2.79	21100	21250	20650	27350	14750	21050	21006.31	0.71	0	-15064	22916	21982	21116	20182	19316	22450	20650	65	6300	500	13050	50	1	12999807	2749	24.37	1.62	12	0.41	868.00	13035.00	33350	20230823	-36.58	9030	20230516	134.22	24150	-12.42	20240312	12900	63.95	20240125	33350	-36.58	20230823	9030	134.22	20230516	5.21	N	053080	500	64 억		92097	N	N	0	N	00	N
122	20240408	160445	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21050	1390	2	7.07	40417263490	1903395	691.44	20500	22050	20250	25550	13770	19660	21234.56	0.15	0	90643	20453	20056	19853	19456	19253	19955	19355	65	5890	500	12180	50	1	12999807	2736	24.25	1.61	12	14.64	868.00	13035.00	33350	20230823	-36.88	9030	20230516	133.11	24150	-12.84	20240312	12900	63.18	20240125	33350	-36.88	20230823	9030	133.11	20230516	4.97	N	053080	500	64 억		18886	N	N	0	N	00	N
123	20240408	150452	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21150	1490	2	7.58	39285070490	1849551	671.88	20500	22050	20250	25550	13770	19660	21240.35	0.15	0	93403	20453	20056	19853	19456	19253	19955	19355	65	5890	500	12180	50	1	12999807	2749	24.37	1.62	12	14.23	868.00	13035.00	33350	20230823	-36.58	9030	20230516	134.22	24150	-12.42	20240312	12900	63.95	20240125	33350	-36.58	20230823	9030	134.22	20230516	4.97	N	053080	500	64 억		18886	N	N	0	N	00	N
124	20240408	140453	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20950	1290	2	6.56	36276805190	1705649	619.61	20500	22050	20250	25550	13770	19660	21268.65	0.15	0	96233	20453	20056	19853	19456	19253	19955	19355	65	5890	500	12180	50	1	12999807	2723	24.14	1.61	12	13.12	868.00	13035.00	33350	20230823	-37.18	9030	20230516	132.00	24150	-13.25	20240312	12900	62.40	20240125	33350	-37.18	20230823	9030	132.00	20230516	4.97	N	053080	500	64 억		18886	N	N	0	N	00	N
125	20240408	130450	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21450	1790	2	9.10	33775375940	1588124	576.92	20500	22050	20250	25550	13770	19660	21267.49	0.15	0	93727	20453	20056	19853	19456	19253	19955	19355	65	5890	500	12180	50	1	12999807	2788	24.71	1.65	12	12.22	868.00	13035.00	33350	20230823	-35.68	9030	20230516	137.54	24150	-11.18	20240312	12900	66.28	20240125	33350	-35.68	20230823	9030	137.54	20230516	4.97	N	053080	500	64 억		18886	N	N	0	N	00	N
126	20240408	120453	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21500	1840	2	9.36	31262316890	1470165	534.07	20500	22050	20250	25550	13770	19660	21264.52	0.15	0	92217	20453	20056	19853	19456	19253	19955	19355	65	5890	500	12180	50	1	12999807	2795	24.77	1.65	12	11.31	868.00	13035.00	33350	20230823	-35.53	9030	20230516	138.10	24150	-10.97	20240312	12900	66.67	20240125	33350	-35.53	20230823	9030	138.10	20230516	4.97	N	053080	500	64 억		18886	N	N	0	N	00	N
127	20240408	110453	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21050	1390	2	7.07	19213776340	914760	332.30	20500	21450	20250	25550	13770	19660	21004.21	0.15	0	41164	20453	20056	19853	19456	19253	19955	19355	65	5890	500	12180	50	1	12999807	2736	24.25	1.61	12	7.04	868.00	13035.00	33350	20230823	-36.88	9030	20230516	133.11	24150	-12.84	20240312	12900	63.18	20240125	33350	-36.88	20230823	9030	133.11	20230516	4.97	N	053080	500	64 억		18886	N	N	0	N	00	N
128	20240408	100448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20950	1290	2	6.56	15297657040	729803	265.11	20500	21400	20250	25550	13770	19660	20961.39	0.15	0	42360	20453	20056	19853	19456	19253	19955	19355	65	5890	500	12180	50	1	12999807	2723	24.14	1.61	12	5.61	868.00	13035.00	33350	20230823	-37.18	9030	20230516	132.00	24150	-13.25	20240312	12900	62.40	20240125	33350	-37.18	20230823	9030	132.00	20230516	4.97	N	053080	500	64 억		18886	N	N	0	N	00	N
129	20240408	090452	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20950	1290	2	6.56	3670147290	175621	63.80	20500	21150	20500	25550	13770	19660	20898.28	0.15	0	20038	20453	20056	19853	19456	19253	19955	19355	65	5890	500	12180	50	1	12999807	2723	24.14	1.61	12	1.35	868.00	13035.00	33350	20230823	-37.18	9030	20230516	132.00	24150	-13.25	20240312	12900	62.40	20240125	33350	-37.18	20230823	9030	132.00	20230516	4.97	N	053080	500	64 억		18886	N	N	0	N	00	N
130	20240405	160452	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19660	-590	5	-2.91	5372585630	270960	50.55	19800	20250	19650	26300	14200	20250	19828.00	0.39	0	-31823	21276	20762	20186	19672	19096	20475	19385	65	6050	500	12550	10	1	12999807	2556	22.65	1.51	12	2.08	868.00	13035.00	33350	20230823	-41.05	9030	20230516	117.72	24150	-18.59	20240312	12900	52.40	20240125	33350	-41.05	20230823	9030	117.72	20230516	4.95	N	053080	500	64 억		50679	N	N	0	N	00	N
131	20240405	150449	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19700	-550	5	-2.72	5076583350	255911	47.74	19800	20250	19650	26300	14200	20250	19837.16	0.39	0	-31472	21276	20762	20186	19672	19096	20475	19385	65	6050	500	12550	10	1	12999807	2561	22.70	1.51	12	1.97	868.00	13035.00	33350	20230823	-40.93	9030	20230516	118.16	24150	-18.43	20240312	12900	52.71	20240125	33350	-40.93	20230823	9030	118.16	20230516	4.95	N	053080	500	64 억		50679	N	N	0	N	00	N
132	20240405	140447	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19660	-590	5	-2.91	4665214270	235046	43.85	19800	20250	19650	26300	14200	20250	19847.95	0.39	0	-30863	21276	20762	20186	19672	19096	20475	19385	65	6050	500	12550	10	1	12999807	2556	22.65	1.51	12	1.81	868.00	13035.00	33350	20230823	-41.05	9030	20230516	117.72	24150	-18.59	20240312	12900	52.40	20240125	33350	-41.05	20230823	9030	117.72	20230516	4.95	N	053080	500	64 억		50679	N	N	0	N	00	N
133	20240405	130447	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19770	-480	5	-2.37	4131302170	207932	38.79	19800	20250	19660	26300	14200	20250	19868.37	0.39	0	-31359	21276	20762	20186	19672	19096	20475	19385	65	6050	500	12550	10	1	12999807	2570	22.78	1.52	12	1.60	868.00	13035.00	33350	20230823	-40.72	9030	20230516	118.94	24150	-18.14	20240312	12900	53.26	20240125	33350	-40.72	20230823	9030	118.94	20230516	4.95	N	053080	500	64 억		50679	N	N	0	N	00	N
134	20240405	120448	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19760	-490	5	-2.42	3869443130	194681	36.32	19800	20250	19660	26300	14200	20250	19875.65	0.39	0	-29021	21276	20762	20186	19672	19096	20475	19385	65	6050	500	12550	10	1	12999807	2569	22.76	1.52	12	1.50	868.00	13035.00	33350	20230823	-40.75	9030	20230516	118.83	24150	-18.18	20240312	12900	53.18	20240125	33350	-40.75	20230823	9030	118.83	20230516	4.95	N	053080	500	64 억		50679	N	N	0	N	00	N
135	20240405	110450	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19780	-470	5	-2.32	3156087920	158507	29.57	19800	20250	19670	26300	14200	20250	19911.17	0.39	0	-26655	21276	20762	20186	19672	19096	20475	19385	65	6050	500	12550	10	1	12999807	2571	22.79	1.52	12	1.22	868.00	13035.00	33350	20230823	-40.69	9030	20230516	119.05	24150	-18.10	20240312	12900	53.33	20240125	33350	-40.69	20230823	9030	119.05	20230516	4.95	N	053080	500	64 억		50679	N	N	0	N	00	N
136	20240405	100414	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19890	-360	5	-1.78	1516127210	76035	14.18	19800	20200	19750	26300	14200	20250	19939.52	0.39	0	-11140	21276	20762	20186	19672	19096	20475	19385	65	6050	500	12550	10	1	12999807	2586	22.91	1.53	12	0.58	868.00	13035.00	33350	20230823	-40.36	9030	20230516	120.27	24150	-17.64	20240312	12900	54.19	20240125	33350	-40.36	20230823	9030	120.27	20230516	4.95	N	053080	500	64 억		50679	N	N	0	N	00	N
137	20240405	090444	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19930	-320	5	-1.58	397997130	20081	3.75	19800	20000	19750	26300	14200	20250	19817.78	0.39	0	5035	21276	20762	20186	19672	19096	20475	19385	65	6050	500	12550	10	1	12999807	2591	22.96	1.53	12	0.15	868.00	13035.00	33350	20230823	-40.24	9030	20230516	120.71	24150	-17.47	20240312	12900	54.50	20240125	33350	-40.24	20230823	9030	120.71	20230516	4.95	N	053080	500	64 억		50679	N	N	0	N	00	N
138	20240404	160443	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20250	260	2	1.30	10730046130	530757	96.79	20500	20700	19610	25950	14000	19990	20216.94	0.87	0	-60015	21596	20792	19896	19092	18196	21195	19495	65	5960	500	12390	50	1	12999807	2632	23.33	1.55	12	4.08	868.00	13035.00	33350	20230823	-39.28	9030	20230516	124.25	24150	-16.15	20240312	12900	56.98	20240125	33350	-39.28	20230823	9030	124.25	20230516	4.98	N	053080	500	64 억		113577	N	N	0	N	00	N
139	20240404	150443	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20150	160	2	0.80	10317277830	510309	93.06	20500	20700	19610	25950	14000	19990	20218.20	0.87	0	-58000	21596	20792	19896	19092	18196	21195	19495	65	5960	500	12390	50	1	12999807	2619	23.21	1.55	12	3.93	868.00	13035.00	33350	20230823	-39.58	9030	20230516	123.15	24150	-16.56	20240312	12900	56.20	20240125	33350	-39.58	20230823	9030	123.15	20230516	4.98	N	053080	500	64 억		113577	N	N	0	N	00	N
140	20240404	140443	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20300	310	2	1.55	8304932980	411729	75.08	20500	20600	19610	25950	14000	19990	20171.36	0.87	0	-75820	21596	20792	19896	19092	18196	21195	19495	65	5960	500	12390	50	1	12999807	2639	23.39	1.56	12	3.17	868.00	13035.00	33350	20230823	-39.13	9030	20230516	124.81	24150	-15.94	20240312	12900	57.36	20240125	33350	-39.13	20230823	9030	124.81	20230516	4.98	N	053080	500	64 억		113577	N	N	0	N	00	N
141	20240404	130439	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19690	-300	5	-1.50	6912028030	342382	62.44	20500	20600	19610	25950	14000	19990	20188.70	0.87	0	-65915	21596	20792	19896	19092	18196	21195	19495	65	5960	500	12390	10	1	12999807	2560	22.68	1.51	12	2.63	868.00	13035.00	33350	20230823	-40.96	9030	20230516	118.05	24150	-18.47	20240312	12900	52.64	20240125	33350	-40.96	20230823	9030	118.05	20230516	4.98	N	053080	500	64 억		113577	N	N	0	N	00	N
142	20240404	120441	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19730	-260	5	-1.30	6238757600	308203	56.20	20500	20600	19720	25950	14000	19990	20243.27	0.87	0	-60450	21596	20792	19896	19092	18196	21195	19495	65	5960	500	12390	10	1	12999807	2565	22.73	1.51	12	2.37	868.00	13035.00	33350	20230823	-40.84	9030	20230516	118.49	24150	-18.30	20240312	12900	52.95	20240125	33350	-40.84	20230823	9030	118.49	20230516	4.98	N	053080	500	64 억		113577	N	N	0	N	00	N
143	20240404	110441	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20350	360	2	1.80	4538973850	223072	40.68	20500	20600	20050	25950	14000	19990	20349.35	0.87	0	-33672	21596	20792	19896	19092	18196	21195	19495	65	5960	500	12390	50	1	12999807	2645	23.44	1.56	12	1.72	868.00	13035.00	33350	20230823	-38.98	9030	20230516	125.36	24150	-15.73	20240312	12900	57.75	20240125	33350	-38.98	20230823	9030	125.36	20230516	4.98	N	053080	500	64 억		113577	N	N	0	N	00	N
144	20240404	100442	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20350	360	2	1.80	3123683550	153257	27.95	20500	20600	20150	25950	14000	19990	20384.83	0.87	0	-27160	21596	20792	19896	19092	18196	21195	19495	65	5960	500	12390	50	1	12999807	2645	23.44	1.56	12	1.18	868.00	13035.00	33350	20230823	-38.98	9030	20230516	125.36	24150	-15.73	20240312	12900	57.75	20240125	33350	-38.98	20230823	9030	125.36	20230516	4.98	N	053080	500	64 억		113577	N	N	0	N	00	N
145	20240404	090442	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20200	210	2	1.05	960529000	47098	8.59	20500	20550	20200	25950	14000	19990	20403.93	0.87	0	-18241	21596	20792	19896	19092	18196	21195	19495	65	5960	500	12390	50	1	12999807	2626	23.27	1.55	12	0.36	868.00	13035.00	33350	20230823	-39.43	9030	20230516	123.70	24150	-16.36	20240312	12900	56.59	20240125	33350	-39.43	20230823	9030	123.70	20230516	4.98	N	053080	500	64 억		113577	N	N	0	N	00	N
146	20240403	160443	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19990	150	2	0.76	10753581370	539512	81.57	19530	20700	19000	25750	13890	19840	19932.01	0.33	0	66316	22126	20982	20306	19162	18486	20645	18825	65	5910	500	12300	10	1	12999807	2599	23.03	1.53	12	4.15	868.00	13035.00	33350	20230823	-40.06	9030	20230516	121.37	24150	-17.23	20240312	12900	54.96	20240125	33350	-40.06	20230823	9030	121.37	20230516	4.61	N	053080	500	64 억		42798	N	N	0	N	00	N
147	20240403	150439	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20200	360	2	1.81	9460740810	474987	71.82	19530	20700	19000	25750	13890	19840	19917.92	0.33	0	52770	22126	20982	20306	19162	18486	20645	18825	65	5910	500	12300	50	1	12999807	2626	23.27	1.55	12	3.65	868.00	13035.00	33350	20230823	-39.43	9030	20230516	123.70	24150	-16.36	20240312	12900	56.59	20240125	33350	-39.43	20230823	9030	123.70	20230516	4.61	N	053080	500	64 억		42798	N	N	0	N	00	N
148	20240403	140437	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20300	460	2	2.32	8240443610	415156	62.77	19530	20700	19000	25750	13890	19840	19849.03	0.33	0	42796	22126	20982	20306	19162	18486	20645	18825	65	5910	500	12300	50	1	12999807	2639	23.39	1.56	12	3.19	868.00	13035.00	33350	20230823	-39.13	9030	20230516	124.81	24150	-15.94	20240312	12900	57.36	20240125	33350	-39.13	20230823	9030	124.81	20230516	4.61	N	053080	500	64 억		42798	N	N	0	N	00	N
149	20240403	130438	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20400	560	2	2.82	7109021960	359438	54.35	19530	20700	19000	25750	13890	19840	19778.14	0.33	0	29435	22126	20982	20306	19162	18486	20645	18825	65	5910	500	12300	50	1	12999807	2652	23.50	1.57	12	2.76	868.00	13035.00	33350	20230823	-38.83	9030	20230516	125.91	24150	-15.53	20240312	12900	58.14	20240125	33350	-38.83	20230823	9030	125.91	20230516	4.61	N	053080	500	64 억		42798	N	N	0	N	00	N
150	20240403	120439	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20450	610	2	3.07	5028687610	257797	38.98	19530	20500	19000	25750	13890	19840	19506.21	0.33	0	31817	22126	20982	20306	19162	18486	20645	18825	65	5910	500	12300	50	1	12999807	2658	23.56	1.57	12	1.98	868.00	13035.00	33350	20230823	-38.68	9030	20230516	126.47	24150	-15.32	20240312	12900	58.53	20240125	33350	-38.68	20230823	9030	126.47	20230516	4.61	N	053080	500	64 억		42798	N	N	0	N	00	N
151	20240403	110437	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19630	-210	5	-1.06	3554801720	184007	27.82	19530	19740	19000	25750	13890	19840	19318.45	0.33	0	18979	22126	20982	20306	19162	18486	20645	18825	65	5910	500	12300	10	1	12999807	2552	22.62	1.51	12	1.42	868.00	13035.00	33350	20230823	-41.14	9030	20230516	117.39	24150	-18.72	20240312	12900	52.17	20240125	33350	-41.14	20230823	9030	117.39	20230516	4.61	N	053080	500	64 억		42798	N	N	0	N	00	N
152	20240403	100439	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19300	-540	5	-2.72	2599790020	135132	20.43	19530	19530	19000	25750	13890	19840	19238.29	0.33	0	15580	22126	20982	20306	19162	18486	20645	18825	65	5910	500	12300	10	1	12999807	2509	22.24	1.48	12	1.04	868.00	13035.00	33350	20230823	-42.13	9030	20230516	113.73	24150	-20.08	20240312	12900	49.61	20240125	33350	-42.13	20230823	9030	113.73	20230516	4.61	N	053080	500	64 억		42798	N	N	0	N	00	N
153	20240403	090440	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19330	-510	5	-2.57	574006100	29708	4.49	19530	19530	19100	25750	13890	19840	19319.22	0.33	0	3174	22126	20982	20306	19162	18486	20645	18825	65	5910	500	12300	10	1	12999807	2513	22.27	1.48	12	0.23	868.00	13035.00	33350	20230823	-42.04	9030	20230516	114.06	24150	-19.96	20240312	12900	49.84	20240125	33350	-42.04	20230823	9030	114.06	20230516	4.61	N	053080	500	64 억		42798	N	N	0	N	00	N
154	20240402	160431	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19840	-860	5	-4.15	13427199190	652306	46.00	20900	21450	19630	26900	14500	20700	20586.13	0.90	0	-75631	22566	21632	20666	19732	18766	22100	20200	65	6200	500	12830	10	1	12999807	2579	22.86	1.52	12	5.02	868.00	13035.00	33350	20230823	-40.51	9030	20230516	119.71	24150	-17.85	20240312	12900	53.80	20240125	33350	-40.51	20230823	9030	119.71	20230516	4.50	N	053080	500	64 억		116780	N	N	0	N	00	N
155	20240402	150437	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19980	-720	5	-3.48	12714204150	616595	43.48	20900	21450	19630	26900	14500	20700	20620.02	0.90	0	-73307	22566	21632	20666	19732	18766	22100	20200	65	6200	500	12830	10	1	12999807	2597	23.02	1.53	12	4.74	868.00	13035.00	33350	20230823	-40.09	9030	20230516	121.26	24150	-17.27	20240312	12900	54.88	20240125	33350	-40.09	20230823	9030	121.26	20230516	4.50	N	053080	500	64 억		116780	N	N	0	N	00	N
156	20240402	140439	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19980	-720	5	-3.48	10874665030	524043	36.96	20900	21450	19980	26900	14500	20700	20751.47	0.90	0	-69277	22566	21632	20666	19732	18766	22100	20200	65	6200	500	12830	10	1	12999807	2597	23.02	1.53	12	4.03	868.00	13035.00	33350	20230823	-40.09	9030	20230516	121.26	24150	-17.27	20240312	12900	54.88	20240125	33350	-40.09	20230823	9030	121.26	20230516	4.50	N	053080	500	64 억		116780	N	N	0	N	00	N
157	20240402	130433	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20800	100	2	0.48	9476015100	455425	32.12	20900	21450	20250	26900	14500	20700	20806.97	0.90	0	-46322	22566	21632	20666	19732	18766	22100	20200	65	6200	500	12830	50	1	12999807	2704	23.96	1.60	12	3.50	868.00	13035.00	33350	20230823	-37.63	9030	20230516	130.34	24150	-13.87	20240312	12900	61.24	20240125	33350	-37.63	20230823	9030	130.34	20230516	4.50	N	053080	500	64 억		116780	N	N	0	N	00	N
158	20240402	120432	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20700	0	3	0.00	8700490850	417863	29.47	20900	21450	20250	26900	14500	20700	20821.40	0.90	0	-48507	22566	21632	20666	19732	18766	22100	20200	65	6200	500	12830	50	1	12999807	2691	23.85	1.59	12	3.21	868.00	13035.00	33350	20230823	-37.93	9030	20230516	129.24	24150	-14.29	20240312	12900	60.47	20240125	33350	-37.93	20230823	9030	129.24	20230516	4.50	N	053080	500	64 억		116780	N	N	0	N	00	N
159	20240402	110432	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20400	-300	5	-1.45	7877243850	377619	26.63	20900	21450	20250	26900	14500	20700	20860.30	0.90	0	-42130	22566	21632	20666	19732	18766	22100	20200	65	6200	500	12830	50	1	12999807	2652	23.50	1.57	12	2.90	868.00	13035.00	33350	20230823	-38.83	9030	20230516	125.91	24150	-15.53	20240312	12900	58.14	20240125	33350	-38.83	20230823	9030	125.91	20230516	4.50	N	053080	500	64 억		116780	N	N	0	N	00	N
160	20240402	100433	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20750	50	2	0.24	6525353200	311801	21.99	20900	21450	20300	26900	14500	20700	20927.94	0.90	0	-41479	22566	21632	20666	19732	18766	22100	20200	65	6200	500	12830	50	1	12999807	2697	23.91	1.59	12	2.40	868.00	13035.00	33350	20230823	-37.78	9030	20230516	129.79	24150	-14.08	20240312	12900	60.85	20240125	33350	-37.78	20230823	9030	129.79	20230516	4.50	N	053080	500	64 억		116780	N	N	0	N	00	N
161	20240402	090432	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20700	0	3	0.00	1618835100	77605	5.47	20900	21150	20650	26900	14500	20700	20859.93	0.90	0	-31343	22566	21632	20666	19732	18766	22100	20200	65	6200	500	12830	50	1	12999807	2691	23.85	1.59	12	0.60	868.00	13035.00	33350	20230823	-37.93	9030	20230516	129.24	24150	-14.29	20240312	12900	60.47	20240125	33350	-37.93	20230823	9030	129.24	20230516	4.50	N	053080	500	64 억		116780	N	N	0	N	00	N
162	20240401	160430	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20700	1350	2	6.98	29050899080	1388678	105.85	19700	21600	19700	25150	13550	19350	20920.41	0.13	0	103987	21316	20332	19816	18832	18316	20075	18575	65	5800	500	11990	50	1	12999807	2691	23.85	1.59	12	10.68	868.00	13035.00	33350	20230823	-37.93	9030	20230516	129.24	24150	-14.29	20240312	12900	60.47	20240125	33350	-37.93	20230823	9030	129.24	20230516	4.47	N	053080	500	64 억		16528	N	N	0	N	00	N
163	20240401	150432	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20550	1200	2	6.20	27851653080	1330751	101.43	19700	21600	19700	25150	13550	19350	20929.27	0.13	0	117759	21316	20332	19816	18832	18316	20075	18575	65	5800	500	11990	50	1	12999807	2671	23.68	1.58	12	10.24	868.00	13035.00	33350	20230823	-38.38	9030	20230516	127.57	24150	-14.91	20240312	12900	59.30	20240125	33350	-38.38	20230823	9030	127.57	20230516	4.47	N	053080	500	64 억		16528	N	N	0	N	00	N
164	20240401	140430	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20500	1150	2	5.94	26947177180	1286871	98.09	19700	21600	19700	25150	13550	19350	20940.08	0.13	0	119899	21316	20332	19816	18832	18316	20075	18575	65	5800	500	11990	50	1	12999807	2665	23.62	1.57	12	9.90	868.00	13035.00	33350	20230823	-38.53	9030	20230516	127.02	24150	-15.11	20240312	12900	58.91	20240125	33350	-38.53	20230823	9030	127.02	20230516	4.47	N	053080	500	64 억		16528	N	N	0	N	00	N
165	20240401	130430	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20750	1400	2	7.24	25927456680	1237173	94.30	19700	21600	19700	25150	13550	19350	20957.02	0.13	0	117236	21316	20332	19816	18832	18316	20075	18575	65	5800	500	11990	50	1	12999807	2697	23.91	1.59	12	9.52	868.00	13035.00	33350	20230823	-37.78	9030	20230516	129.79	24150	-14.08	20240312	12900	60.85	20240125	33350	-37.78	20230823	9030	129.79	20230516	4.47	N	053080	500	64 억		16528	N	N	0	N	00	N
166	20240401	120433	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20600	1250	2	6.46	24894595730	1187488	90.51	19700	21600	19700	25150	13550	19350	20964.08	0.13	0	121215	21316	20332	19816	18832	18316	20075	18575	65	5800	500	11990	50	1	12999807	2678	23.73	1.58	12	9.13	868.00	13035.00	33350	20230823	-38.23	9030	20230516	128.13	24150	-14.70	20240312	12900	59.69	20240125	33350	-38.23	20230823	9030	128.13	20230516	4.47	N	053080	500	64 억		16528	N	N	0	N	00	N
167	20240401	110431	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20500	1150	2	5.94	23605162380	1125000	85.75	19700	21600	19700	25150	13550	19350	20982.37	0.13	0	134258	21316	20332	19816	18832	18316	20075	18575	65	5800	500	11990	50	1	12999807	2665	23.62	1.57	12	8.65	868.00	13035.00	33350	20230823	-38.53	9030	20230516	127.02	24150	-15.11	20240312	12900	58.91	20240125	33350	-38.53	20230823	9030	127.02	20230516	4.47	N	053080	500	64 억		16528	N	N	0	N	00	N
168	20240401	100429	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20650	1300	2	6.72	19487177830	926740	70.64	19700	21600	19700	25150	13550	19350	21027.66	0.13	0	130055	21316	20332	19816	18832	18316	20075	18575	65	5800	500	11990	50	1	12999807	2684	23.79	1.58	12	7.13	868.00	13035.00	33350	20230823	-38.08	9030	20230516	128.68	24150	-14.49	20240312	12900	60.08	20240125	33350	-38.08	20230823	9030	128.68	20230516	4.47	N	053080	500	64 억		16528	N	N	0	N	00	N
169	20240401	090429	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20650	1300	2	6.72	2007495380	99343	7.57	19700	20650	19700	25150	13550	19350	20207.72	0.13	0	19517	21316	20332	19816	18832	18316	20075	18575	65	5800	500	11990	50	1	12999807	2684	23.79	1.58	12	0.76	868.00	13035.00	33350	20230823	-38.08	9030	20230516	128.68	24150	-14.49	20240312	12900	60.08	20240125	33350	-38.08	20230823	9030	128.68	20230516	4.47	N	053080	500	64 억		16528	N	N	0	N	00	N