KissMeData/051490/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	160533	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5150	50	2	0.98	335305020	65053	415.12	5080	5250	4870	6630	3570	5100	5154.34	1.14	0	3383	5220	5160	5080	5020	4940	5190	5050	72	1530	500	3670	10	1	14200000	731	8.28	0.72	12	0.46	622.00	7105.00	8430	20230614	-38.91	4870	20240430	5.75	6770	-23.93	20240215	4870	5.75	20240430	8430	-38.91	20230614	4870	5.75	20240430	3.47	N	051490	500	72 억		162556	N	N	0	N	00	N
3	20240430	150542	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5150	50	2	0.98	329319680	63889	407.69	5080	5250	4870	6630	3570	5100	5154.56	1.14	0	3752	5220	5160	5080	5020	4940	5190	5050	72	1530	500	3670	10	1	14200000	731	8.28	0.72	12	0.45	622.00	7105.00	8430	20230614	-38.91	4870	20240430	5.75	6770	-23.93	20240215	4870	5.75	20240430	8430	-38.91	20230614	4870	5.75	20240430	3.47	N	051490	500	72 억		162556	N	N	0	N	00	N
4	20240430	140543	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5150	50	2	0.98	324395120	62932	401.58	5080	5250	4870	6630	3570	5100	5154.69	1.14	0	4661	5220	5160	5080	5020	4940	5190	5050	72	1530	500	3670	10	1	14200000	731	8.28	0.72	12	0.44	622.00	7105.00	8430	20230614	-38.91	4870	20240430	5.75	6770	-23.93	20240215	4870	5.75	20240430	8430	-38.91	20230614	4870	5.75	20240430	3.47	N	051490	500	72 억		162556	N	N	0	N	00	N
5	20240430	130542	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5150	50	2	0.98	315954520	61294	391.13	5080	5250	4870	6630	3570	5100	5154.74	1.14	0	5567	5220	5160	5080	5020	4940	5190	5050	72	1530	500	3670	10	1	14200000	731	8.28	0.72	12	0.43	622.00	7105.00	8430	20230614	-38.91	4870	20240430	5.75	6770	-23.93	20240215	4870	5.75	20240430	8430	-38.91	20230614	4870	5.75	20240430	3.47	N	051490	500	72 억		162556	N	N	0	N	00	N
6	20240430	120542	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5140	40	2	0.78	304384650	59044	376.77	5080	5250	4870	6630	3570	5100	5155.22	1.14	0	7336	5220	5160	5080	5020	4940	5190	5050	72	1530	500	3670	10	1	14200000	730	8.26	0.72	12	0.42	622.00	7105.00	8430	20230614	-39.03	4870	20240430	5.54	6770	-24.08	20240215	4870	5.54	20240430	8430	-39.03	20230614	4870	5.54	20240430	3.47	N	051490	500	72 억		162556	N	N	0	N	00	N
7	20240430	110540	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5120	20	2	0.39	302334510	58644	374.22	5080	5250	4870	6630	3570	5100	5155.42	1.14	0	7667	5220	5160	5080	5020	4940	5190	5050	72	1530	500	3670	10	1	14200000	727	8.23	0.72	12	0.41	622.00	7105.00	8430	20230614	-39.26	4870	20240430	5.13	6770	-24.37	20240215	4870	5.13	20240430	8430	-39.26	20230614	4870	5.13	20240430	3.47	N	051490	500	72 억		162556	N	N	0	N	00	N
8	20240430	100540	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5140	40	2	0.78	260134780	50399	321.61	5080	5250	4870	6630	3570	5100	5161.51	1.14	0	5603	5220	5160	5080	5020	4940	5190	5050	72	1530	500	3670	10	1	14200000	730	8.26	0.72	12	0.35	622.00	7105.00	8430	20230614	-39.03	4870	20240430	5.54	6770	-24.08	20240215	4870	5.54	20240430	8430	-39.03	20230614	4870	5.54	20240430	3.47	N	051490	500	72 억		162556	N	N	0	N	00	N
9	20240430	090549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	0	3	0.00	4155340	817	5.21	5080	5120	5080	6630	3570	5100	5086.10	1.14	0	-388	5220	5160	5080	5020	4940	5190	5050	72	1530	500	3670	10	1	14200000	724	8.20	0.72	12	0.01	622.00	7105.00	8430	20230614	-39.50	4900	20240416	4.08	6770	-24.67	20240215	4900	4.08	20240416	8430	-39.50	20230614	4900	4.08	20240416	3.47	N	051490	500	72 억		162556	N	N	0	N	00	N
10	20240429	160530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	80	2	1.59	79647900	15659	61.74	5000	5140	5000	6520	3520	5020	5086.35	1.09	0	6092	5083	5051	5018	4986	4953	5035	4970	72	1500	500	3610	10	1	14200000	724	8.20	0.72	12	0.11	622.00	7105.00	8430	20230614	-39.50	4900	20240416	4.08	6770	-24.67	20240215	4900	4.08	20240416	8430	-39.50	20230614	4900	4.08	20240416	3.45	N	051490	500	72 억		155002	N	N	0	N	00	N
11	20240429	150541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	90	2	1.79	70610350	13887	54.76	5000	5140	5000	6520	3520	5020	5084.64	1.09	0	6130	5083	5051	5018	4986	4953	5035	4970	72	1500	500	3610	10	1	14200000	726	8.22	0.72	12	0.10	622.00	7105.00	8430	20230614	-39.38	4900	20240416	4.29	6770	-24.52	20240215	4900	4.29	20240416	8430	-39.38	20230614	4900	4.29	20240416	3.45	N	051490	500	72 억		155002	N	N	0	N	00	N
12	20240429	140521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	90	2	1.79	56204940	11065	43.63	5000	5140	5000	6520	3520	5020	5079.52	1.09	0	5080	5083	5051	5018	4986	4953	5035	4970	72	1500	500	3610	10	1	14200000	726	8.22	0.72	12	0.08	622.00	7105.00	8430	20230614	-39.38	4900	20240416	4.29	6770	-24.52	20240215	4900	4.29	20240416	8430	-39.38	20230614	4900	4.29	20240416	3.45	N	051490	500	72 억		155002	N	N	0	N	00	N
13	20240429	130540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	90	2	1.79	42324320	8343	32.90	5000	5140	5000	6520	3520	5020	5073.03	1.09	0	3317	5083	5051	5018	4986	4953	5035	4970	72	1500	500	3610	10	1	14200000	726	8.22	0.72	12	0.06	622.00	7105.00	8430	20230614	-39.38	4900	20240416	4.29	6770	-24.52	20240215	4900	4.29	20240416	8430	-39.38	20230614	4900	4.29	20240416	3.45	N	051490	500	72 억		155002	N	N	0	N	00	N
14	20240429	120539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	80	2	1.59	37510350	7398	29.17	5000	5140	5000	6520	3520	5020	5070.34	1.09	0	3296	5083	5051	5018	4986	4953	5035	4970	72	1500	500	3610	10	1	14200000	724	8.20	0.72	12	0.05	622.00	7105.00	8430	20230614	-39.50	4900	20240416	4.08	6770	-24.67	20240215	4900	4.08	20240416	8430	-39.50	20230614	4900	4.08	20240416	3.45	N	051490	500	72 억		155002	N	N	0	N	00	N
15	20240429	110527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5070	50	2	1.00	12271680	2432	9.59	5000	5070	5000	6520	3520	5020	5045.92	1.09	0	1016	5083	5051	5018	4986	4953	5035	4970	72	1500	500	3610	10	1	14200000	720	8.15	0.71	12	0.02	622.00	7105.00	8430	20230614	-39.86	4900	20240416	3.47	6770	-25.11	20240215	4900	3.47	20240416	8430	-39.86	20230614	4900	3.47	20240416	3.45	N	051490	500	72 억		155002	N	N	0	N	00	N
16	20240429	100540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5060	40	2	0.80	8184800	1624	6.40	5000	5060	5000	6520	3520	5020	5039.90	1.09	0	888	5083	5051	5018	4986	4953	5035	4970	72	1500	500	3610	10	1	14200000	719	8.14	0.71	12	0.01	622.00	7105.00	8430	20230614	-39.98	4900	20240416	3.27	6770	-25.26	20240215	4900	3.27	20240416	8430	-39.98	20230614	4900	3.27	20240416	3.45	N	051490	500	72 억		155002	N	N	0	N	00	N
17	20240429	090540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5050	30	2	0.60	1424850	284	1.12	5000	5050	5000	6520	3520	5020	5017.08	1.09	0	85	5083	5051	5018	4986	4953	5035	4970	72	1500	500	3610	10	1	14200000	717	8.12	0.71	12	0.00	622.00	7105.00	8430	20230614	-40.09	4900	20240416	3.06	6770	-25.41	20240215	4900	3.06	20240416	8430	-40.09	20230614	4900	3.06	20240416	3.45	N	051490	500	72 억		155002	N	N	0	N	00	N
18	20240426	160538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5020	0	3	0.00	126959390	25359	100.67	5040	5050	4985	6520	3520	5020	5006.45	1.15	0	-8101	5153	5086	5043	4976	4933	5065	4955	72	1500	500	3610	10	1	14200000	713	8.07	0.71	12	0.18	622.00	7105.00	8800	20230420	-42.95	4900	20240416	2.45	6770	-25.85	20240215	4900	2.45	20240416	8430	-40.45	20230614	4900	2.45	20240416	3.43	N	051490	500	72 억		163107	N	N	0	N	00	N
19	20240426	150538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5020	0	3	0.00	123627790	24694	98.03	5040	5050	4985	6520	3520	5020	5006.39	1.15	0	-7702	5153	5086	5043	4976	4933	5065	4955	72	1500	500	3610	10	1	14200000	713	8.07	0.71	12	0.17	622.00	7105.00	8800	20230420	-42.95	4900	20240416	2.45	6770	-25.85	20240215	4900	2.45	20240416	8430	-40.45	20230614	4900	2.45	20240416	3.43	N	051490	500	72 억		163107	N	N	0	N	00	N
20	20240426	140536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5000	-20	5	-0.40	117617075	23492	93.26	5040	5050	4985	6520	3520	5020	5006.69	1.15	0	-7691	5153	5086	5043	4976	4933	5065	4955	72	1500	500	3610	10	1	14200000	710	8.04	0.70	12	0.17	622.00	7105.00	8800	20230420	-43.18	4900	20240416	2.04	6770	-26.14	20240215	4900	2.04	20240416	8430	-40.69	20230614	4900	2.04	20240416	3.43	N	051490	500	72 억		163107	N	N	0	N	00	N
21	20240426	130536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5020	0	3	0.00	114905375	22951	91.11	5040	5050	4985	6520	3520	5020	5006.55	1.15	0	-7542	5153	5086	5043	4976	4933	5065	4955	72	1500	500	3610	10	1	14200000	713	8.07	0.71	12	0.16	622.00	7105.00	8800	20230420	-42.95	4900	20240416	2.45	6770	-25.85	20240215	4900	2.45	20240416	8430	-40.45	20230614	4900	2.45	20240416	3.43	N	051490	500	72 억		163107	N	N	0	N	00	N
22	20240426	120536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4990	-30	5	-0.60	103065720	20579	81.70	5040	5050	4985	6520	3520	5020	5008.30	1.15	0	-7386	5153	5086	5043	4976	4933	5065	4955	72	1500	500	3610	5	1	14200000	709	8.02	0.70	12	0.14	622.00	7105.00	8800	20230420	-43.30	4900	20240416	1.84	6770	-26.29	20240215	4900	1.84	20240416	8430	-40.81	20230614	4900	1.84	20240416	3.43	N	051490	500	72 억		163107	N	N	0	N	00	N
23	20240426	110536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5010	-10	5	-0.20	80704545	16107	63.94	5040	5050	4985	6520	3520	5020	5010.53	1.15	0	-7316	5153	5086	5043	4976	4933	5065	4955	72	1500	500	3610	10	1	14200000	711	8.05	0.71	12	0.11	622.00	7105.00	8800	20230420	-43.07	4900	20240416	2.24	6770	-26.00	20240215	4900	2.24	20240416	8430	-40.57	20230614	4900	2.24	20240416	3.43	N	051490	500	72 억		163107	N	N	0	N	00	N
24	20240426	100536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5020	0	3	0.00	45276360	9017	35.80	5040	5050	5000	6520	3520	5020	5021.22	1.15	0	-5895	5153	5086	5043	4976	4933	5065	4955	72	1500	500	3610	10	1	14200000	713	8.07	0.71	12	0.06	622.00	7105.00	8800	20230420	-42.95	4900	20240416	2.45	6770	-25.85	20240215	4900	2.45	20240416	8430	-40.45	20230614	4900	2.45	20240416	3.43	N	051490	500	72 억		163107	N	N	0	N	00	N
25	20240426	090539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5050	30	2	0.60	504600	100	0.40	5040	5050	5040	6520	3520	5020	5046.00	1.15	0	96	5153	5086	5043	4976	4933	5065	4955	72	1500	500	3610	10	1	14200000	717	8.12	0.71	12	0.00	622.00	7105.00	8800	20230420	-42.61	4900	20240416	3.06	6770	-25.41	20240215	4900	3.06	20240416	8430	-40.09	20230614	4900	3.06	20240416	3.43	N	051490	500	72 억		163107	N	N	0	N	00	N
26	20240425	160533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5020	-90	5	-1.76	127018360	25190	112.90	5070	5110	5000	6640	3580	5110	5042.41	1.12	0	3946	5196	5152	5106	5062	5016	5155	5065	72	1530	500	3670	10	1	14200000	713	8.07	0.71	12	0.18	622.00	7105.00	9550	20230419	-47.43	4900	20240416	2.45	6770	-25.85	20240215	4900	2.45	20240416	8430	-40.45	20230614	4900	2.45	20240416	3.40	N	051490	500	72 억		159305	N	N	0	N	00	N
27	20240425	150537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5050	-60	5	-1.17	120496030	23893	107.09	5070	5110	5000	6640	3580	5110	5043.15	1.12	0	4146	5196	5152	5106	5062	5016	5155	5065	72	1530	500	3670	10	1	14200000	717	8.12	0.71	12	0.17	622.00	7105.00	9550	20230419	-47.12	4900	20240416	3.06	6770	-25.41	20240215	4900	3.06	20240416	8430	-40.09	20230614	4900	3.06	20240416	3.40	N	051490	500	72 억		159305	N	N	0	N	00	N
28	20240425	140534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5050	-60	5	-1.17	109584540	21733	97.40	5070	5110	5000	6640	3580	5110	5042.31	1.12	0	5665	5196	5152	5106	5062	5016	5155	5065	72	1530	500	3670	10	1	14200000	717	8.12	0.71	12	0.15	622.00	7105.00	9550	20230419	-47.12	4900	20240416	3.06	6770	-25.41	20240215	4900	3.06	20240416	8430	-40.09	20230614	4900	3.06	20240416	3.40	N	051490	500	72 억		159305	N	N	0	N	00	N
29	20240425	130536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5080	-30	5	-0.59	105853500	20994	94.09	5070	5110	5000	6640	3580	5110	5042.08	1.12	0	5682	5196	5152	5106	5062	5016	5155	5065	72	1530	500	3670	10	1	14200000	721	8.17	0.71	12	0.15	622.00	7105.00	9550	20230419	-46.81	4900	20240416	3.67	6770	-24.96	20240215	4900	3.67	20240416	8430	-39.74	20230614	4900	3.67	20240416	3.40	N	051490	500	72 억		159305	N	N	0	N	00	N
30	20240425	120533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5040	-70	5	-1.37	102988500	20429	91.56	5070	5110	5000	6640	3580	5110	5041.29	1.12	0	6114	5196	5152	5106	5062	5016	5155	5065	72	1530	500	3670	10	1	14200000	716	8.10	0.71	12	0.14	622.00	7105.00	9550	20230419	-47.23	4900	20240416	2.86	6770	-25.55	20240215	4900	2.86	20240416	8430	-40.21	20230614	4900	2.86	20240416	3.40	N	051490	500	72 억		159305	N	N	0	N	00	N
31	20240425	110535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5070	-40	5	-0.78	79991400	15865	71.11	5070	5110	5000	6640	3580	5110	5042.00	1.12	0	3733	5196	5152	5106	5062	5016	5155	5065	72	1530	500	3670	10	1	14200000	720	8.15	0.71	12	0.11	622.00	7105.00	9550	20230419	-46.91	4900	20240416	3.47	6770	-25.11	20240215	4900	3.47	20240416	8430	-39.86	20230614	4900	3.47	20240416	3.40	N	051490	500	72 억		159305	N	N	0	N	00	N
32	20240425	100534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	0	3	0.00	4971270	977	4.38	5070	5110	5070	6640	3580	5110	5088.30	1.12	0	-53	5196	5152	5106	5062	5016	5155	5065	72	1530	500	3670	10	1	14200000	726	8.22	0.72	12	0.01	622.00	7105.00	9550	20230419	-46.49	4900	20240416	4.29	6770	-24.52	20240215	4900	4.29	20240416	8430	-39.38	20230614	4900	4.29	20240416	3.40	N	051490	500	72 억		159305	N	N	0	N	00	N
33	20240425	090537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	0	3	0.00	1536250	303	1.36	5070	5110	5070	6640	3580	5110	5070.13	1.12	0	-45	5196	5152	5106	5062	5016	5155	5065	72	1530	500	3670	10	1	14200000	726	8.22	0.72	12	0.00	622.00	7105.00	9550	20230419	-46.49	4900	20240416	4.29	6770	-24.52	20240215	4900	4.29	20240416	8430	-39.38	20230614	4900	4.29	20240416	3.40	N	051490	500	72 억		159305	N	N	0	N	00	N
34	20240424	160533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	0	3	0.00	113986960	22311	56.04	5110	5150	5060	6640	3580	5110	5109.00	1.16	0	-6890	5313	5211	5078	4976	4843	5262	5027	72	1530	500	3670	10	1	14200000	726	8.22	0.72	12	0.16	622.00	7105.00	9550	20230419	-46.49	4900	20240416	4.29	6770	-24.52	20240215	4900	4.29	20240416	8430	-39.38	20230614	4900	4.29	20240416	3.38	N	051490	500	72 억		164153	N	N	0	N	00	N
35	20240424	150532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	-10	5	-0.20	103658300	20284	50.95	5110	5150	5060	6640	3580	5110	5110.35	1.16	0	-5743	5313	5211	5078	4976	4843	5262	5027	72	1530	500	3670	10	1	14200000	724	8.20	0.72	12	0.14	622.00	7105.00	9550	20230419	-46.60	4900	20240416	4.08	6770	-24.67	20240215	4900	4.08	20240416	8430	-39.50	20230614	4900	4.08	20240416	3.38	N	051490	500	72 억		164153	N	N	0	N	00	N
36	20240424	140532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	0	3	0.00	99079060	19386	48.70	5110	5150	5060	6640	3580	5110	5110.86	1.16	0	-5610	5313	5211	5078	4976	4843	5262	5027	72	1530	500	3670	10	1	14200000	726	8.22	0.72	12	0.14	622.00	7105.00	9550	20230419	-46.49	4900	20240416	4.29	6770	-24.52	20240215	4900	4.29	20240416	8430	-39.38	20230614	4900	4.29	20240416	3.38	N	051490	500	72 억		164153	N	N	0	N	00	N
37	20240424	130537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	-10	5	-0.20	89263840	17461	43.86	5110	5150	5060	6640	3580	5110	5112.18	1.16	0	-4517	5313	5211	5078	4976	4843	5262	5027	72	1530	500	3670	10	1	14200000	724	8.20	0.72	12	0.12	622.00	7105.00	9550	20230419	-46.60	4900	20240416	4.08	6770	-24.67	20240215	4900	4.08	20240416	8430	-39.50	20230614	4900	4.08	20240416	3.38	N	051490	500	72 억		164153	N	N	0	N	00	N
38	20240424	120533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	0	3	0.00	87964260	17206	43.22	5110	5150	5060	6640	3580	5110	5112.42	1.16	0	-4483	5313	5211	5078	4976	4843	5262	5027	72	1530	500	3670	10	1	14200000	726	8.22	0.72	12	0.12	622.00	7105.00	9550	20230419	-46.49	4900	20240416	4.29	6770	-24.52	20240215	4900	4.29	20240416	8430	-39.38	20230614	4900	4.29	20240416	3.38	N	051490	500	72 억		164153	N	N	0	N	00	N
39	20240424	110531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	-10	5	-0.20	86155700	16851	42.33	5110	5150	5060	6640	3580	5110	5112.79	1.16	0	-4442	5313	5211	5078	4976	4843	5262	5027	72	1530	500	3670	10	1	14200000	724	8.20	0.72	12	0.12	622.00	7105.00	9550	20230419	-46.60	4900	20240416	4.08	6770	-24.67	20240215	4900	4.08	20240416	8430	-39.50	20230614	4900	4.08	20240416	3.38	N	051490	500	72 억		164153	N	N	0	N	00	N
40	20240424	100531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	-10	5	-0.20	58357990	11393	28.62	5110	5150	5080	6640	3580	5110	5122.27	1.16	0	-3024	5313	5211	5078	4976	4843	5262	5027	72	1530	500	3670	10	1	14200000	724	8.20	0.72	12	0.08	622.00	7105.00	9550	20230419	-46.60	4900	20240416	4.08	6770	-24.67	20240215	4900	4.08	20240416	8430	-39.50	20230614	4900	4.08	20240416	3.38	N	051490	500	72 억		164153	N	N	0	N	00	N
41	20240424	090533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5120	10	2	0.20	20596240	4030	10.12	5110	5120	5110	6640	3580	5110	5110.73	1.16	0	-1435	5313	5211	5078	4976	4843	5262	5027	72	1530	500	3670	10	1	14200000	727	8.23	0.72	12	0.03	622.00	7105.00	9550	20230419	-46.39	4900	20240416	4.49	6770	-24.37	20240215	4900	4.49	20240416	8430	-39.26	20230614	4900	4.49	20240416	3.38	N	051490	500	72 억		164153	N	N	0	N	00	N
42	20240423	160514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	60	2	1.19	199416380	39759	104.06	5050	5180	4945	6560	3540	5050	5015.41	1.13	0	5650	5230	5140	5030	4940	4830	5185	4985	72	1510	500	3630	10	1	14200000	726	8.22	0.72	12	0.28	622.00	7105.00	9550	20230419	-46.49	4900	20240416	4.29	6770	-24.52	20240215	4900	4.29	20240416	8430	-39.38	20230614	4900	4.29	20240416	3.30	N	051490	500	72 억		160088	N	N	0	N	00	N
43	20240423	150531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4990	-60	5	-1.19	186614450	37236	97.46	5050	5180	4945	6560	3540	5050	5011.67	1.13	0	6335	5230	5140	5030	4940	4830	5185	4985	72	1510	500	3630	5	1	14200000	709	8.02	0.70	12	0.26	622.00	7105.00	9550	20230419	-47.75	4900	20240416	1.84	6770	-26.29	20240215	4900	1.84	20240416	8430	-40.81	20230614	4900	1.84	20240416	3.30	N	051490	500	72 억		160088	N	N	0	N	00	N
44	20240423	140532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5000	-50	5	-0.99	180219055	35955	94.10	5050	5180	4945	6560	3540	5050	5012.35	1.13	0	6869	5230	5140	5030	4940	4830	5185	4985	72	1510	500	3630	10	1	14200000	710	8.04	0.70	12	0.25	622.00	7105.00	9550	20230419	-47.64	4900	20240416	2.04	6770	-26.14	20240215	4900	2.04	20240416	8430	-40.69	20230614	4900	2.04	20240416	3.30	N	051490	500	72 억		160088	N	N	0	N	00	N
45	20240423	130529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4995	-55	5	-1.09	143852285	28654	74.99	5050	5180	4945	6560	3540	5050	5020.32	1.13	0	1437	5230	5140	5030	4940	4830	5185	4985	72	1510	500	3630	5	1	14200000	709	8.03	0.70	12	0.20	622.00	7105.00	9550	20230419	-47.70	4900	20240416	1.94	6770	-26.22	20240215	4900	1.94	20240416	8430	-40.75	20230614	4900	1.94	20240416	3.30	N	051490	500	72 억		160088	N	N	0	N	00	N
46	20240423	120529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5000	-50	5	-0.99	127430870	25368	66.39	5050	5180	4945	6560	3540	5050	5023.29	1.13	0	1425	5230	5140	5030	4940	4830	5185	4985	72	1510	500	3630	10	1	14200000	710	8.04	0.70	12	0.18	622.00	7105.00	9550	20230419	-47.64	4900	20240416	2.04	6770	-26.14	20240215	4900	2.04	20240416	8430	-40.69	20230614	4900	2.04	20240416	3.30	N	051490	500	72 억		160088	N	N	0	N	00	N
47	20240423	110529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4995	-55	5	-1.09	120826260	24049	62.94	5050	5180	4945	6560	3540	5050	5024.17	1.13	0	1466	5230	5140	5030	4940	4830	5185	4985	72	1510	500	3630	5	1	14200000	709	8.03	0.70	12	0.17	622.00	7105.00	9550	20230419	-47.70	4900	20240416	1.94	6770	-26.22	20240215	4900	1.94	20240416	8430	-40.75	20230614	4900	1.94	20240416	3.30	N	051490	500	72 억		160088	N	N	0	N	00	N
48	20240423	100530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	60	2	1.19	29771750	5812	15.21	5050	5180	5050	6560	3540	5050	5122.46	1.13	0	-460	5230	5140	5030	4940	4830	5185	4985	72	1510	500	3630	10	1	14200000	726	8.22	0.72	12	0.04	622.00	7105.00	9550	20230419	-46.49	4900	20240416	4.29	6770	-24.52	20240215	4900	4.29	20240416	8430	-39.38	20230614	4900	4.29	20240416	3.30	N	051490	500	72 억		160088	N	N	0	N	00	N
49	20240423	090530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	50	2	0.99	3091640	607	1.59	5050	5120	5050	6560	3540	5050	5093.31	1.13	0	164	5230	5140	5030	4940	4830	5185	4985	72	1510	500	3630	10	1	14200000	724	8.20	0.72	12	0.00	622.00	7105.00	9550	20230419	-46.60	4900	20240416	4.08	6770	-24.67	20240215	4900	4.08	20240416	8430	-39.50	20230614	4900	4.08	20240416	3.30	N	051490	500	72 억		160088	N	N	0	N	00	N
50	20240422	160529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5050	80	2	1.61	192712410	38207	100.47	4920	5120	4920	6460	3480	4970	5043.84	1.11	0	1944	5163	5066	4983	4886	4803	5025	4845	72	1490	500	3570	10	1	14200000	717	8.12	0.71	12	0.27	622.00	7105.00	9550	20230419	-47.12	4900	20240416	3.06	6770	-25.41	20240215	4900	3.06	20240416	8430	-40.09	20230614	4900	3.06	20240416	3.28	N	051490	500	72 억		157275	N	N	0	N	00	N
51	20240422	150528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5080	110	2	2.21	188014780	37277	98.03	4920	5120	4920	6460	3480	4970	5043.72	1.11	0	2194	5163	5066	4983	4886	4803	5025	4845	72	1490	500	3570	10	1	14200000	721	8.17	0.71	12	0.26	622.00	7105.00	9550	20230419	-46.81	4900	20240416	3.67	6770	-24.96	20240215	4900	3.67	20240416	8430	-39.74	20230614	4900	3.67	20240416	3.28	N	051490	500	72 억		157275	N	N	0	N	00	N
52	20240422	140527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5050	80	2	1.61	176696310	35037	92.13	4920	5120	4920	6460	3480	4970	5043.13	1.11	0	2233	5163	5066	4983	4886	4803	5025	4845	72	1490	500	3570	10	1	14200000	717	8.12	0.71	12	0.25	622.00	7105.00	9550	20230419	-47.12	4900	20240416	3.06	6770	-25.41	20240215	4900	3.06	20240416	8430	-40.09	20230614	4900	3.06	20240416	3.28	N	051490	500	72 억		157275	N	N	0	N	00	N
53	20240422	130526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5120	150	2	3.02	156591480	31067	81.70	4920	5120	4920	6460	3480	4970	5040.44	1.11	0	1511	5163	5066	4983	4886	4803	5025	4845	72	1490	500	3570	10	1	14200000	727	8.23	0.72	12	0.22	622.00	7105.00	9550	20230419	-46.39	4900	20240416	4.49	6770	-24.37	20240215	4900	4.49	20240416	8430	-39.26	20230614	4900	4.49	20240416	3.28	N	051490	500	72 억		157275	N	N	0	N	00	N
54	20240422	120527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5040	70	2	1.41	116867860	23244	61.12	4920	5120	4920	6460	3480	4970	5027.87	1.11	0	-3902	5163	5066	4983	4886	4803	5025	4845	72	1490	500	3570	10	1	14200000	716	8.10	0.71	12	0.16	622.00	7105.00	9550	20230419	-47.23	4900	20240416	2.86	6770	-25.55	20240215	4900	2.86	20240416	8430	-40.21	20230614	4900	2.86	20240416	3.28	N	051490	500	72 억		157275	N	N	0	N	00	N
55	20240422	110526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5050	80	2	1.61	104272070	20747	54.56	4920	5120	4920	6460	3480	4970	5025.89	1.11	0	-3638	5163	5066	4983	4886	4803	5025	4845	72	1490	500	3570	10	1	14200000	717	8.12	0.71	12	0.15	622.00	7105.00	9550	20230419	-47.12	4900	20240416	3.06	6770	-25.41	20240215	4900	3.06	20240416	8430	-40.09	20230614	4900	3.06	20240416	3.28	N	051490	500	72 억		157275	N	N	0	N	00	N
56	20240422	100527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4995	25	2	0.50	67329660	13431	35.32	4920	5120	4920	6460	3480	4970	5013.00	1.11	0	624	5163	5066	4983	4886	4803	5025	4845	72	1490	500	3570	5	1	14200000	709	8.03	0.70	12	0.09	622.00	7105.00	9550	20230419	-47.70	4900	20240416	1.94	6770	-26.22	20240215	4900	1.94	20240416	8430	-40.75	20230614	4900	1.94	20240416	3.28	N	051490	500	72 억		157275	N	N	0	N	00	N
57	20240422	090527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4970	0	3	0.00	12688880	2576	6.77	4920	4980	4920	6460	3480	4970	4925.81	1.11	0	102	5163	5066	4983	4886	4803	5025	4845	72	1490	500	3570	5	1	14200000	706	7.99	0.70	12	0.02	622.00	7105.00	9550	20230419	-47.96	4900	20240416	1.43	6770	-26.59	20240215	4900	1.43	20240416	8430	-41.04	20230614	4900	1.43	20240416	3.28	N	051490	500	72 억		157275	N	N	0	N	00	N
58	20240419	160505	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4970	-80	5	-1.58	188346200	37858	132.88	5020	5080	4900	6560	3540	5050	4975.08	1.18	0	-10788	5143	5096	5013	4966	4883	5120	4990	72	1510	500	3630	5	1	14200000	706	7.99	0.70	12	0.27	622.00	7105.00	9550	20230419	-47.96	4900	20240419	1.43	6770	-26.59	20240215	4900	1.43	20240419	9550	-47.96	20230419	4900	1.43	20240419	3.27	N	051490	500	72 억		168064	N	N	0	N	00	N
59	20240419	150509	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4985	-65	5	-1.29	186551200	37497	131.61	5020	5080	4900	6560	3540	5050	4975.10	1.18	0	-10531	5143	5096	5013	4966	4883	5120	4990	72	1510	500	3630	5	1	14200000	708	8.01	0.70	12	0.26	622.00	7105.00	9550	20230419	-47.80	4900	20240419	1.73	6770	-26.37	20240215	4900	1.73	20240419	9550	-47.80	20230419	4900	1.73	20240419	3.27	N	051490	500	72 억		168064	N	N	0	N	00	N
60	20240419	140504	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4985	-65	5	-1.29	178472175	35877	125.93	5020	5080	4900	6560	3540	5050	4974.56	1.18	0	-10242	5143	5096	5013	4966	4883	5120	4990	72	1510	500	3630	5	1	14200000	708	8.01	0.70	12	0.25	622.00	7105.00	9550	20230419	-47.80	4900	20240419	1.73	6770	-26.37	20240215	4900	1.73	20240419	9550	-47.80	20230419	4900	1.73	20240419	3.27	N	051490	500	72 억		168064	N	N	0	N	00	N
61	20240419	130505	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4945	-105	5	-2.08	153143720	30794	108.09	5020	5080	4900	6560	3540	5050	4973.17	1.18	0	-10289	5143	5096	5013	4966	4883	5120	4990	72	1510	500	3630	5	1	14200000	702	7.95	0.70	12	0.22	622.00	7105.00	9550	20230419	-48.22	4900	20240419	0.92	6770	-26.96	20240215	4900	0.92	20240419	9550	-48.22	20230419	4900	0.92	20240419	3.27	N	051490	500	72 억		168064	N	N	0	N	00	N
62	20240419	120503	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4940	-110	5	-2.18	148796065	29914	105.00	5020	5080	4900	6560	3540	5050	4974.13	1.18	0	-10359	5143	5096	5013	4966	4883	5120	4990	72	1510	500	3630	5	1	14200000	701	7.94	0.70	12	0.21	622.00	7105.00	9550	20230419	-48.27	4900	20240419	0.82	6770	-27.03	20240215	4900	0.82	20240419	9550	-48.27	20230419	4900	0.82	20240419	3.27	N	051490	500	72 억		168064	N	N	0	N	00	N
63	20240419	110508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4960	-90	5	-1.78	96830605	19382	68.03	5020	5080	4960	6560	3540	5050	4995.90	1.18	0	-5955	5143	5096	5013	4966	4883	5120	4990	72	1510	500	3630	5	1	14200000	704	7.97	0.70	12	0.14	622.00	7105.00	9550	20230419	-48.06	4900	20240416	1.22	6770	-26.74	20240215	4900	1.22	20240416	9550	-48.06	20230419	4900	1.22	20240416	3.27	N	051490	500	72 억		168064	N	N	0	N	00	N
64	20240419	100506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5030	-20	5	-0.40	62906570	12574	44.13	5020	5080	4970	6560	3540	5050	5002.91	1.18	0	-1439	5143	5096	5013	4966	4883	5120	4990	72	1510	500	3630	10	1	14200000	714	8.09	0.71	12	0.09	622.00	7105.00	9550	20230419	-47.33	4900	20240416	2.65	6770	-25.70	20240215	4900	2.65	20240416	9550	-47.33	20230419	4900	2.65	20240416	3.27	N	051490	500	72 억		168064	N	N	0	N	00	N
65	20240419	090503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5010	-40	5	-0.79	10681390	2128	7.47	5020	5020	5010	6560	3540	5050	5019.45	1.18	0	1986	5143	5096	5013	4966	4883	5120	4990	72	1510	500	3630	10	1	14200000	711	8.05	0.71	12	0.01	622.00	7105.00	9550	20230419	-47.54	4900	20240416	2.24	6770	-26.00	20240215	4900	2.24	20240416	9550	-47.54	20230419	4900	2.24	20240416	3.27	N	051490	500	72 억		168064	N	N	0	N	00	N
66	20240418	160502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5050	75	2	1.51	142782370	28463	115.45	4930	5060	4930	6460	3485	4975	5016.42	1.16	0	2493	5075	5025	4970	4920	4865	4997	4892	72	1485	500	3580	10	1	14200000	717	8.12	0.71	12	0.20	622.00	7105.00	9550	20230419	-47.12	4900	20240416	3.06	6770	-25.41	20240215	4900	3.06	20240416	9550	-47.12	20230419	4900	3.06	20240416	3.25	N	051490	500	72 억		165282	N	N	0	N	00	N
67	20240418	150502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5040	65	2	1.31	115864020	23113	93.75	4930	5060	4930	6460	3485	4975	5012.94	1.16	0	-580	5075	5025	4970	4920	4865	4997	4892	72	1485	500	3580	10	1	14200000	716	8.10	0.71	12	0.16	622.00	7105.00	9550	20230419	-47.23	4900	20240416	2.86	6770	-25.55	20240215	4900	2.86	20240416	9550	-47.23	20230419	4900	2.86	20240416	3.25	N	051490	500	72 억		165282	N	N	0	N	00	N
68	20240418	140506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4995	20	2	0.40	72828450	14536	58.96	4930	5050	4930	6460	3485	4975	5010.21	1.16	0	-2221	5075	5025	4970	4920	4865	4997	4892	72	1485	500	3580	5	1	14200000	709	8.03	0.70	12	0.10	622.00	7105.00	9550	20230419	-47.70	4900	20240416	1.94	6770	-26.22	20240215	4900	1.94	20240416	9550	-47.70	20230419	4900	1.94	20240416	3.25	N	051490	500	72 억		165282	N	N	0	N	00	N
69	20240418	130503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5020	45	2	0.90	61716435	12316	49.96	4930	5050	4930	6460	3485	4975	5011.08	1.16	0	-1963	5075	5025	4970	4920	4865	4997	4892	72	1485	500	3580	10	1	14200000	713	8.07	0.71	12	0.09	622.00	7105.00	9550	20230419	-47.43	4900	20240416	2.45	6770	-25.85	20240215	4900	2.45	20240416	9550	-47.43	20230419	4900	2.45	20240416	3.25	N	051490	500	72 억		165282	N	N	0	N	00	N
70	20240418	120503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5030	55	2	1.11	57348015	11447	46.43	4930	5050	4930	6460	3485	4975	5009.87	1.16	0	-1822	5075	5025	4970	4920	4865	4997	4892	72	1485	500	3580	10	1	14200000	714	8.09	0.71	12	0.08	622.00	7105.00	9550	20230419	-47.33	4900	20240416	2.65	6770	-25.70	20240215	4900	2.65	20240416	9550	-47.33	20230419	4900	2.65	20240416	3.25	N	051490	500	72 억		165282	N	N	0	N	00	N
71	20240418	110503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5000	25	2	0.50	30783295	6134	24.88	4930	5050	4930	6460	3485	4975	5018.47	1.16	0	-1620	5075	5025	4970	4920	4865	4997	4892	72	1485	500	3580	10	1	14200000	710	8.04	0.70	12	0.04	622.00	7105.00	9550	20230419	-47.64	4900	20240416	2.04	6770	-26.14	20240215	4900	2.04	20240416	9550	-47.64	20230419	4900	2.04	20240416	3.25	N	051490	500	72 억		165282	N	N	0	N	00	N
72	20240418	100505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5030	55	2	1.11	21442385	4272	17.33	4930	5050	4930	6460	3485	4975	5019.28	1.16	0	-1001	5075	5025	4970	4920	4865	4997	4892	72	1485	500	3580	10	1	14200000	714	8.09	0.71	12	0.03	622.00	7105.00	9550	20230419	-47.33	4900	20240416	2.65	6770	-25.70	20240215	4900	2.65	20240416	9550	-47.33	20230419	4900	2.65	20240416	3.25	N	051490	500	72 억		165282	N	N	0	N	00	N
73	20240418	090503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4975	0	3	0.00	504190	102	0.41	4930	4975	4930	6460	3485	4975	4943.04	1.16	0	-1	5075	5025	4970	4920	4865	4997	4892	72	1485	500	3580	5	1	14200000	706	8.00	0.70	12	0.00	622.00	7105.00	9550	20230419	-47.91	4900	20240416	1.53	6770	-26.51	20240215	4900	1.53	20240416	9550	-47.91	20230419	4900	1.53	20240416	3.25	N	051490	500	72 억		165282	N	N	0	N	00	N
74	20240417	160457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4975	-10	5	-0.20	122216470	24613	57.14	4985	5020	4915	6480	3490	4985	4965.49	1.22	0	-7473	5115	5050	4975	4910	4835	5055	4915	72	1495	500	3580	5	1	14200000	706	8.00	0.70	12	0.17	622.00	7105.00	9550	20230419	-47.91	4900	20240416	1.53	6770	-26.51	20240215	4900	1.53	20240416	9550	-47.91	20230419	4900	1.53	20240416	3.26	N	051490	500	72 억		172752	N	N	0	N	00	N
75	20240417	150507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4935	-50	5	-1.00	98397550	19791	45.95	4985	5020	4930	6480	3490	4985	4971.83	1.22	0	-5139	5115	5050	4975	4910	4835	5055	4915	72	1495	500	3580	5	1	14200000	701	7.93	0.69	12	0.14	622.00	7105.00	9550	20230419	-48.32	4900	20240416	0.71	6770	-27.10	20240215	4900	0.71	20240416	9550	-48.32	20230419	4900	0.71	20240416	3.26	N	051490	500	72 억		172752	N	N	0	N	00	N
76	20240417	140502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4970	-15	5	-0.30	84211410	16922	39.29	4985	5020	4930	6480	3490	4985	4976.45	1.22	0	-4255	5115	5050	4975	4910	4835	5055	4915	72	1495	500	3580	5	1	14200000	706	7.99	0.70	12	0.12	622.00	7105.00	9550	20230419	-47.96	4900	20240416	1.43	6770	-26.59	20240215	4900	1.43	20240416	9550	-47.96	20230419	4900	1.43	20240416	3.26	N	051490	500	72 억		172752	N	N	0	N	00	N
77	20240417	130505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4965	-20	5	-0.40	67735380	13597	31.57	4985	5020	4965	6480	3490	4985	4981.64	1.22	0	-3855	5115	5050	4975	4910	4835	5055	4915	72	1495	500	3580	5	1	14200000	705	7.98	0.70	12	0.10	622.00	7105.00	9550	20230419	-48.01	4900	20240416	1.33	6770	-26.66	20240215	4900	1.33	20240416	9550	-48.01	20230419	4900	1.33	20240416	3.26	N	051490	500	72 억		172752	N	N	0	N	00	N
78	20240417	120504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4980	-5	5	-0.10	22634465	4536	10.53	4985	5020	4970	6480	3490	4985	4989.96	1.22	0	-904	5115	5050	4975	4910	4835	5055	4915	72	1495	500	3580	5	1	14200000	707	8.01	0.70	12	0.03	622.00	7105.00	9550	20230419	-47.85	4900	20240416	1.63	6770	-26.44	20240215	4900	1.63	20240416	9550	-47.85	20230419	4900	1.63	20240416	3.26	N	051490	500	72 억		172752	N	N	0	N	00	N
79	20240417	110507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4990	5	2	0.10	19019245	3811	8.85	4985	5020	4970	6480	3490	4985	4990.62	1.22	0	-355	5115	5050	4975	4910	4835	5055	4915	72	1495	500	3580	5	1	14200000	709	8.02	0.70	12	0.03	622.00	7105.00	9550	20230419	-47.75	4900	20240416	1.84	6770	-26.29	20240215	4900	1.84	20240416	9550	-47.75	20230419	4900	1.84	20240416	3.26	N	051490	500	72 억		172752	N	N	0	N	00	N
80	20240417	100502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5010	25	2	0.50	8290720	1661	3.86	4985	5020	4970	6480	3490	4985	4991.40	1.22	0	297	5115	5050	4975	4910	4835	5055	4915	72	1495	500	3580	10	1	14200000	711	8.05	0.71	12	0.01	622.00	7105.00	9550	20230419	-47.54	4900	20240416	2.24	6770	-26.00	20240215	4900	2.24	20240416	9550	-47.54	20230419	4900	2.24	20240416	3.26	N	051490	500	72 억		172752	N	N	0	N	00	N
81	20240417	090500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4985	0	3	0.00	1735530	348	0.81	4985	4990	4985	6480	3490	4985	4987.16	1.22	0	0	5115	5050	4975	4910	4835	5055	4915	72	1495	500	3580	5	1	14200000	708	8.01	0.70	12	0.00	622.00	7105.00	9550	20230419	-47.80	4900	20240416	1.73	6770	-26.37	20240215	4900	1.73	20240416	9550	-47.80	20230419	4900	1.73	20240416	3.26	N	051490	500	72 억		172752	N	N	0	N	00	N
82	20240416	160504	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4985	-5	5	-0.10	211495405	42595	154.22	4985	5040	4900	6480	3495	4990	4965.26	1.35	0	-18298	5066	5027	5001	4962	4936	5015	4950	72	1490	500	3590	5	1	14200000	708	8.01	0.70	12	0.30	622.00	7105.00	9550	20230419	-47.80	4900	20240416	1.73	6770	-26.37	20240215	4900	1.73	20240416	9550	-47.80	20230419	4900	1.73	20240416	3.27	N	051490	500	72 억		191014	N	N	0	N	00	N
83	20240416	150501	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4990	0	3	0.00	208214120	41936	151.84	4985	5040	4900	6480	3495	4990	4965.04	1.35	0	-17823	5066	5027	5001	4962	4936	5015	4950	72	1490	500	3590	5	1	14200000	709	8.02	0.70	12	0.30	622.00	7105.00	9550	20230419	-47.75	4900	20240416	1.84	6770	-26.29	20240215	4900	1.84	20240416	9550	-47.75	20230419	4900	1.84	20240416	3.27	N	051490	500	72 억		191014	N	N	0	N	00	N
84	20240416	140501	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4985	-5	5	-0.10	173872850	34997	126.71	4985	5040	4900	6480	3495	4990	4968.22	1.35	0	-15144	5066	5027	5001	4962	4936	5015	4950	72	1490	500	3590	5	1	14200000	708	8.01	0.70	12	0.25	622.00	7105.00	9550	20230419	-47.80	4900	20240416	1.73	6770	-26.37	20240215	4900	1.73	20240416	9550	-47.80	20230419	4900	1.73	20240416	3.27	N	051490	500	72 억		191014	N	N	0	N	00	N
85	20240416	130502	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4915	-75	5	-1.50	159499620	32097	116.21	4985	5040	4900	6480	3495	4990	4969.30	1.35	0	-13477	5066	5027	5001	4962	4936	5015	4950	72	1490	500	3590	5	1	14200000	698	7.90	0.69	12	0.23	622.00	7105.00	9550	20230419	-48.53	4900	20240416	0.31	6770	-27.40	20240215	4900	0.31	20240416	9550	-48.53	20230419	4900	0.31	20240416	3.27	N	051490	500	72 억		191014	N	N	0	N	00	N
86	20240416	120504	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4940	-50	5	-1.00	139505170	28037	101.51	4985	5040	4910	6480	3495	4990	4975.75	1.35	0	-12466	5066	5027	5001	4962	4936	5015	4950	72	1490	500	3590	5	1	14200000	701	7.94	0.70	12	0.20	622.00	7105.00	9550	20230419	-48.27	4910	20240416	0.61	6770	-27.03	20240215	4910	0.61	20240416	9550	-48.27	20230419	4910	0.61	20240416	3.27	N	051490	500	72 억		191014	N	N	0	N	00	N
87	20240416	110502	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4930	-60	5	-1.20	124893335	25071	90.77	4985	5040	4930	6480	3495	4990	4981.59	1.35	0	-11278	5066	5027	5001	4962	4936	5015	4950	72	1490	500	3590	5	1	14200000	700	7.93	0.69	12	0.18	622.00	7105.00	9550	20230419	-48.38	4930	20240416	0.00	6770	-27.18	20240215	4930	0.00	20240416	9550	-48.38	20230419	4930	0.00	20240416	3.27	N	051490	500	72 억		191014	N	N	0	N	00	N
88	20240416	100455	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5020	30	2	0.60	49902170	9980	36.13	4985	5040	4970	6480	3495	4990	5000.22	1.35	0	-3607	5066	5027	5001	4962	4936	5015	4950	72	1490	500	3590	10	1	14200000	713	8.07	0.71	12	0.07	622.00	7105.00	9550	20230419	-47.43	4970	20240416	1.01	6770	-25.85	20240215	4970	1.01	20240416	9550	-47.43	20230419	4970	1.01	20240416	3.27	N	051490	500	72 억		191014	N	N	0	N	00	N
89	20240416	090456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4990	0	3	0.00	9277105	1860	6.73	4985	4990	4980	6480	3495	4990	4987.69	1.35	0	1124	5066	5027	5001	4962	4936	5015	4950	72	1490	500	3590	5	1	14200000	709	8.02	0.70	12	0.01	622.00	7105.00	9550	20230419	-47.75	4975	20240415	0.30	6770	-26.29	20240215	4975	0.30	20240415	9550	-47.75	20230419	4975	0.30	20240415	3.27	N	051490	500	72 억		191014	N	N	0	N	00	N
90	20240415	160455	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4990	-80	5	-1.58	136817605	27375	85.87	5000	5040	4975	6590	3550	5070	4997.90	1.39	0	-6192	5160	5115	5055	5010	4950	5137	5032	72	1520	500	3650	5	1	14200000	709	8.02	0.70	12	0.19	622.00	7105.00	9550	20230419	-47.75	4975	20240415	0.30	6770	-26.29	20240215	4975	0.30	20240415	9550	-47.75	20230419	4975	0.30	20240415	3.32	N	051490	500	72 억		197179	N	N	0	N	00	N
91	20240415	150459	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4990	-80	5	-1.58	129308525	25873	81.16	5000	5040	4975	6590	3550	5070	4997.82	1.39	0	-5829	5160	5115	5055	5010	4950	5137	5032	72	1520	500	3650	5	1	14200000	709	8.02	0.70	12	0.18	622.00	7105.00	9550	20230419	-47.75	4975	20240415	0.30	6770	-26.29	20240215	4975	0.30	20240415	9550	-47.75	20230419	4975	0.30	20240415	3.32	N	051490	500	72 억		197179	N	N	0	N	00	N
92	20240415	140453	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5000	-70	5	-1.38	103755580	20768	65.15	5000	5040	4975	6590	3550	5070	4995.94	1.39	0	-6495	5160	5115	5055	5010	4950	5137	5032	72	1520	500	3650	10	1	14200000	710	8.04	0.70	12	0.15	622.00	7105.00	9550	20230419	-47.64	4975	20240415	0.50	6770	-26.14	20240215	4975	0.50	20240415	9550	-47.64	20230419	4975	0.50	20240415	3.32	N	051490	500	72 억		197179	N	N	0	N	00	N
93	20240415	130450	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5010	-60	5	-1.18	99369015	19891	62.40	5000	5040	4975	6590	3550	5070	4995.68	1.39	0	-6187	5160	5115	5055	5010	4950	5137	5032	72	1520	500	3650	10	1	14200000	711	8.05	0.71	12	0.14	622.00	7105.00	9550	20230419	-47.54	4975	20240415	0.70	6770	-26.00	20240215	4975	0.70	20240415	9550	-47.54	20230419	4975	0.70	20240415	3.32	N	051490	500	72 억		197179	N	N	0	N	00	N
94	20240415	120457	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5000	-70	5	-1.38	94958005	19011	59.64	5000	5040	4975	6590	3550	5070	4994.90	1.39	0	-6050	5160	5115	5055	5010	4950	5137	5032	72	1520	500	3650	10	1	14200000	710	8.04	0.70	12	0.13	622.00	7105.00	9550	20230419	-47.64	4975	20240415	0.50	6770	-26.14	20240215	4975	0.50	20240415	9550	-47.64	20230419	4975	0.50	20240415	3.32	N	051490	500	72 억		197179	N	N	0	N	00	N
95	20240415	110456	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5000	-70	5	-1.38	71305120	14274	44.78	5000	5040	4980	6590	3550	5070	4995.45	1.39	0	-5738	5160	5115	5055	5010	4950	5137	5032	72	1520	500	3650	10	1	14200000	710	8.04	0.70	12	0.10	622.00	7105.00	9550	20230419	-47.64	4980	20240415	0.40	6770	-26.14	20240215	4980	0.40	20240415	9550	-47.64	20230419	4980	0.40	20240415	3.32	N	051490	500	72 억		197179	N	N	0	N	00	N
96	20240415	100455	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5020	-50	5	-0.99	38114820	7626	23.92	5000	5040	4985	6590	3550	5070	4998.01	1.39	0	-2743	5160	5115	5055	5010	4950	5137	5032	72	1520	500	3650	10	1	14200000	713	8.07	0.71	12	0.05	622.00	7105.00	9550	20230419	-47.43	4985	20240415	0.70	6770	-25.85	20240215	4985	0.70	20240415	9550	-47.43	20230419	4985	0.70	20240415	3.32	N	051490	500	72 억		197179	N	N	0	N	00	N
97	20240415	090457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5000	-70	5	-1.38	6970490	1394	4.37	5000	5040	5000	6590	3550	5070	5000.35	1.39	0	-262	5160	5115	5055	5010	4950	5137	5032	72	1520	500	3650	10	1	14200000	710	8.04	0.70	12	0.01	622.00	7105.00	9550	20230419	-47.64	4995	20240412	0.10	6770	-26.14	20240215	4995	0.10	20240412	9550	-47.64	20230419	4995	0.10	20240412	3.32	N	051490	500	72 억		197179	N	N	0	N	00	N
98	20240412	160454	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5070	40	2	0.80	158914780	31591	50.02	5060	5100	4995	6530	3530	5030	5030.27	1.44	0	-6991	5196	5112	5056	4972	4916	5085	4945	72	1500	500	3620	10	1	14200000	720	8.15	0.71	12	0.22	622.00	7105.00	9550	20230419	-46.91	4995	20240412	1.50	6770	-25.11	20240215	4995	1.50	20240412	9550	-46.91	20230419	4995	1.50	20240412	3.34	N	051490	500	72 억		204169	N	N	0	N	00	N
99	20240412	150456	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5030	0	3	0.00	134295760	26711	42.30	5060	5100	4995	6530	3530	5030	5027.73	1.44	0	-6053	5196	5112	5056	4972	4916	5085	4945	72	1500	500	3620	10	1	14200000	714	8.09	0.71	12	0.19	622.00	7105.00	9550	20230419	-47.33	4995	20240412	0.70	6770	-25.70	20240215	4995	0.70	20240412	9550	-47.33	20230419	4995	0.70	20240412	3.34	N	051490	500	72 억		204169	N	N	0	N	00	N
100	20240412	140454	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5030	0	3	0.00	86362360	17161	27.17	5060	5100	4995	6530	3530	5030	5032.48	1.44	0	-4617	5196	5112	5056	4972	4916	5085	4945	72	1500	500	3620	10	1	14200000	714	8.09	0.71	12	0.12	622.00	7105.00	9550	20230419	-47.33	4995	20240412	0.70	6770	-25.70	20240215	4995	0.70	20240412	9550	-47.33	20230419	4995	0.70	20240412	3.34	N	051490	500	72 억		204169	N	N	0	N	00	N
101	20240412	130450	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5040	10	2	0.20	80396450	15976	25.30	5060	5100	4995	6530	3530	5030	5032.33	1.44	0	-4049	5196	5112	5056	4972	4916	5085	4945	72	1500	500	3620	10	1	14200000	716	8.10	0.71	12	0.11	622.00	7105.00	9550	20230419	-47.23	4995	20240412	0.90	6770	-25.55	20240215	4995	0.90	20240412	9550	-47.23	20230419	4995	0.90	20240412	3.34	N	051490	500	72 억		204169	N	N	0	N	00	N
102	20240412	120454	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5060	30	2	0.60	74010140	14710	23.29	5060	5100	4995	6530	3530	5030	5031.28	1.44	0	-2907	5196	5112	5056	4972	4916	5085	4945	72	1500	500	3620	10	1	14200000	719	8.14	0.71	12	0.10	622.00	7105.00	9550	20230419	-47.02	4995	20240412	1.30	6770	-25.26	20240215	4995	1.30	20240412	9550	-47.02	20230419	4995	1.30	20240412	3.34	N	051490	500	72 억		204169	N	N	0	N	00	N
103	20240412	110450	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5040	10	2	0.20	53715280	10682	16.91	5060	5100	4995	6530	3530	5030	5028.58	1.44	0	-1516	5196	5112	5056	4972	4916	5085	4945	72	1500	500	3620	10	1	14200000	716	8.10	0.71	12	0.08	622.00	7105.00	9550	20230419	-47.23	4995	20240412	0.90	6770	-25.55	20240215	4995	0.90	20240412	9550	-47.23	20230419	4995	0.90	20240412	3.34	N	051490	500	72 억		204169	N	N	0	N	00	N
104	20240412	100452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5080	50	2	0.99	11934470	2357	3.73	5060	5100	5050	6530	3530	5030	5063.42	1.44	0	-1405	5196	5112	5056	4972	4916	5085	4945	72	1500	500	3620	10	1	14200000	721	8.17	0.71	12	0.02	622.00	7105.00	9550	20230419	-46.81	5000	20240411	1.60	6770	-24.96	20240215	5000	1.60	20240411	9550	-46.81	20230419	5000	1.60	20240411	3.34	N	051490	500	72 억		204169	N	N	0	N	00	N
105	20240412	090452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5050	20	2	0.40	2414230	478	0.76	5060	5060	5050	6530	3530	5030	5050.69	1.44	0	-399	5196	5112	5056	4972	4916	5085	4945	72	1500	500	3620	10	1	14200000	717	8.12	0.71	12	0.00	622.00	7105.00	9550	20230419	-47.12	5000	20240411	1.00	6770	-25.41	20240215	5000	1.00	20240411	9550	-47.12	20230419	5000	1.00	20240411	3.34	N	051490	500	72 억		204169	N	N	0	N	00	N
106	20240411	160448	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5030	-110	5	-2.14	315401120	62501	143.90	5140	5140	5000	6680	3600	5140	5046.82	1.38	0	8796	5320	5230	5180	5090	5040	5205	5065	72	1540	500	3700	10	1	14200000	714	8.09	0.71	12	0.44	622.00	7105.00	9550	20230419	-47.33	5000	20240411	0.60	6770	-25.70	20240215	5000	0.60	20240411	9550	-47.33	20230419	5000	0.60	20240411	3.41	N	051490	500	72 억		195971	N	N	0	N	00	N
107	20240411	150455	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5060	-80	5	-1.56	266094850	52748	121.44	5140	5140	5000	6680	3600	5140	5044.64	1.38	0	9221	5320	5230	5180	5090	5040	5205	5065	72	1540	500	3700	10	1	14200000	719	8.14	0.71	12	0.37	622.00	7105.00	9550	20230419	-47.02	5000	20240411	1.20	6770	-25.26	20240215	5000	1.20	20240411	9550	-47.02	20230419	5000	1.20	20240411	3.41	N	051490	500	72 억		195971	N	N	0	N	00	N
108	20240411	140452	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5070	-70	5	-1.36	244157930	48418	111.47	5140	5140	5000	6680	3600	5140	5042.71	1.38	0	10065	5320	5230	5180	5090	5040	5205	5065	72	1540	500	3700	10	1	14200000	720	8.15	0.71	12	0.34	622.00	7105.00	9550	20230419	-46.91	5000	20240411	1.40	6770	-25.11	20240215	5000	1.40	20240411	9550	-46.91	20230419	5000	1.40	20240411	3.41	N	051490	500	72 억		195971	N	N	0	N	00	N
109	20240411	130445	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5040	-100	5	-1.95	166502270	33012	76.00	5140	5140	5000	6680	3600	5140	5043.69	1.38	0	-1931	5320	5230	5180	5090	5040	5205	5065	72	1540	500	3700	10	1	14200000	716	8.10	0.71	12	0.23	622.00	7105.00	9550	20230419	-47.23	5000	20240411	0.80	6770	-25.55	20240215	5000	0.80	20240411	9550	-47.23	20230419	5000	0.80	20240411	3.41	N	051490	500	72 억		195971	N	N	0	N	00	N
110	20240411	120452	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5050	-90	5	-1.75	146581950	29055	66.89	5140	5140	5000	6680	3600	5140	5044.98	1.38	0	-1193	5320	5230	5180	5090	5040	5205	5065	72	1540	500	3700	10	1	14200000	717	8.12	0.71	12	0.20	622.00	7105.00	9550	20230419	-47.12	5000	20240411	1.00	6770	-25.41	20240215	5000	1.00	20240411	9550	-47.12	20230419	5000	1.00	20240411	3.41	N	051490	500	72 억		195971	N	N	0	N	00	N
111	20240411	110448	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5080	-60	5	-1.17	84714810	16737	38.53	5140	5140	5000	6680	3600	5140	5061.53	1.38	0	-1625	5320	5230	5180	5090	5040	5205	5065	72	1540	500	3700	10	1	14200000	721	8.17	0.71	12	0.12	622.00	7105.00	9550	20230419	-46.81	5000	20240411	1.60	6770	-24.96	20240215	5000	1.60	20240411	9550	-46.81	20230419	5000	1.60	20240411	3.41	N	051490	500	72 억		195971	N	N	0	N	00	N
112	20240411	100453	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5060	-80	5	-1.56	59265530	11719	26.98	5140	5140	5000	6680	3600	5140	5057.22	1.38	0	-1217	5320	5230	5180	5090	5040	5205	5065	72	1540	500	3700	10	1	14200000	719	8.14	0.71	12	0.08	622.00	7105.00	9550	20230419	-47.02	5000	20240411	1.20	6770	-25.26	20240215	5000	1.20	20240411	9550	-47.02	20230419	5000	1.20	20240411	3.41	N	051490	500	72 억		195971	N	N	0	N	00	N
113	20240411	090450	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5060	-80	5	-1.56	34172070	6753	15.55	5140	5140	5000	6680	3600	5140	5060.28	1.38	0	-845	5320	5230	5180	5090	5040	5205	5065	72	1540	500	3700	10	1	14200000	719	8.14	0.71	12	0.05	622.00	7105.00	9550	20230419	-47.02	5000	20240411	1.20	6770	-25.26	20240215	5000	1.20	20240411	9550	-47.02	20230419	5000	1.20	20240411	3.41	N	051490	500	72 억		195971	N	N	0	N	00	N
114	20240409	160443	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5140	-100	5	-1.91	224568680	43210	52.79	5240	5270	5130	6810	3670	5240	5198.18	1.41	0	-4119	5433	5336	5243	5146	5053	5290	5100	72	1570	500	3770	10	1	14200000	730	8.26	0.72	12	0.30	622.00	7105.00	9550	20230419	-46.18	5130	20240409	0.19	6770	-24.08	20240215	5130	0.19	20240409	9550	-46.18	20230419	5130	0.19	20240409	3.42	N	051490	500	72 억		200730	N	N	0	N	00	N
115	20240409	150445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5180	-60	5	-1.15	173332760	33269	40.64	5240	5270	5160	6810	3670	5240	5210.04	1.41	0	-1500	5433	5336	5243	5146	5053	5290	5100	72	1570	500	3770	10	1	14200000	736	8.33	0.73	12	0.23	622.00	7105.00	9550	20230419	-45.76	5150	20240408	0.58	6770	-23.49	20240215	5150	0.58	20240408	9550	-45.76	20230419	5150	0.58	20240408	3.42	N	051490	500	72 억		200730	N	N	0	N	00	N
116	20240409	140448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5210	-30	5	-0.57	148235770	28439	34.74	5240	5270	5160	6810	3670	5240	5212.41	1.41	0	1007	5433	5336	5243	5146	5053	5290	5100	72	1570	500	3770	10	1	14200000	740	8.38	0.73	12	0.20	622.00	7105.00	9550	20230419	-45.45	5150	20240408	1.17	6770	-23.04	20240215	5150	1.17	20240408	9550	-45.45	20230419	5150	1.17	20240408	3.42	N	051490	500	72 억		200730	N	N	0	N	00	N
117	20240409	130444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5220	-20	5	-0.38	127276750	24420	29.83	5240	5270	5160	6810	3670	5240	5211.99	1.41	0	194	5433	5336	5243	5146	5053	5290	5100	72	1570	500	3770	10	1	14200000	741	8.39	0.73	12	0.17	622.00	7105.00	9550	20230419	-45.34	5150	20240408	1.36	6770	-22.90	20240215	5150	1.36	20240408	9550	-45.34	20230419	5150	1.36	20240408	3.42	N	051490	500	72 억		200730	N	N	0	N	00	N
118	20240409	120447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	-40	5	-0.76	116212170	22298	27.24	5240	5270	5160	6810	3670	5240	5211.78	1.41	0	687	5433	5336	5243	5146	5053	5290	5100	72	1570	500	3770	10	1	14200000	738	8.36	0.73	12	0.16	622.00	7105.00	9550	20230419	-45.55	5150	20240408	0.97	6770	-23.19	20240215	5150	0.97	20240408	9550	-45.55	20230419	5150	0.97	20240408	3.42	N	051490	500	72 억		200730	N	N	0	N	00	N
119	20240409	110444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5210	-30	5	-0.57	105329080	20209	24.69	5240	5270	5160	6810	3670	5240	5211.99	1.41	0	1468	5433	5336	5243	5146	5053	5290	5100	72	1570	500	3770	10	1	14200000	740	8.38	0.73	12	0.14	622.00	7105.00	9550	20230419	-45.45	5150	20240408	1.17	6770	-23.04	20240215	5150	1.17	20240408	9550	-45.45	20230419	5150	1.17	20240408	3.42	N	051490	500	72 억		200730	N	N	0	N	00	N
120	20240409	100442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	-10	5	-0.19	87868260	16852	20.59	5240	5270	5160	6810	3670	5240	5214.11	1.41	0	1960	5433	5336	5243	5146	5053	5290	5100	72	1570	500	3770	10	1	14200000	743	8.41	0.74	12	0.12	622.00	7105.00	9550	20230419	-45.24	5150	20240408	1.55	6770	-22.75	20240215	5150	1.55	20240408	9550	-45.24	20230419	5150	1.55	20240408	3.42	N	051490	500	72 억		200730	N	N	0	N	00	N
121	20240409	090450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	-40	5	-0.76	62840	12	0.01	5240	5240	5200	6810	3670	5240	5236.67	1.41	0	-2	5433	5336	5243	5146	5053	5290	5100	72	1570	500	3770	10	1	14200000	738	8.36	0.73	12	0.00	622.00	7105.00	9550	20230419	-45.55	5150	20240408	0.97	6770	-23.19	20240215	5150	0.97	20240408	9550	-45.55	20230419	5150	0.97	20240408	3.42	N	051490	500	72 억		200730	N	N	0	N	00	N
122	20240408	160439	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5240	-90	5	-1.69	425088570	81670	187.45	5330	5340	5150	6920	3740	5330	5204.67	1.47	0	-8577	5423	5376	5333	5286	5243	5400	5310	72	1590	500	3830	10	1	14200000	744	8.42	0.74	12	0.58	622.00	7105.00	9550	20230419	-45.13	5150	20240408	1.75	6770	-22.60	20240215	5150	1.75	20240408	9550	-45.13	20230419	5150	1.75	20240408	3.47	N	051490	500	72 억		209308	N	N	0	N	00	N
123	20240408	150446	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5240	-90	5	-1.69	408223570	78445	180.05	5330	5340	5150	6920	3740	5330	5203.95	1.47	0	-8197	5423	5376	5333	5286	5243	5400	5310	72	1590	500	3830	10	1	14200000	744	8.42	0.74	12	0.55	622.00	7105.00	9550	20230419	-45.13	5150	20240408	1.75	6770	-22.60	20240215	5150	1.75	20240408	9550	-45.13	20230419	5150	1.75	20240408	3.47	N	051490	500	72 억		209308	N	N	0	N	00	N
124	20240408	140447	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5180	-150	5	-2.81	348366410	66951	153.67	5330	5340	5150	6920	3740	5330	5203.30	1.47	0	-7534	5423	5376	5333	5286	5243	5400	5310	72	1590	500	3830	10	1	14200000	736	8.33	0.73	12	0.47	622.00	7105.00	9550	20230419	-45.76	5150	20240408	0.58	6770	-23.49	20240215	5150	0.58	20240408	9550	-45.76	20230419	5150	0.58	20240408	3.47	N	051490	500	72 억		209308	N	N	0	N	00	N
125	20240408	130443	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5190	-140	5	-2.63	302168210	58024	133.18	5330	5340	5150	6920	3740	5330	5207.64	1.47	0	-6951	5423	5376	5333	5286	5243	5400	5310	72	1590	500	3830	10	1	14200000	737	8.34	0.73	12	0.41	622.00	7105.00	9550	20230419	-45.65	5150	20240408	0.78	6770	-23.34	20240215	5150	0.78	20240408	9550	-45.65	20230419	5150	0.78	20240408	3.47	N	051490	500	72 억		209308	N	N	0	N	00	N
126	20240408	120446	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5180	-150	5	-2.81	232248320	44495	102.13	5330	5340	5170	6920	3740	5330	5219.65	1.47	0	-6148	5423	5376	5333	5286	5243	5400	5310	72	1590	500	3830	10	1	14200000	736	8.33	0.73	12	0.31	622.00	7105.00	9550	20230419	-45.76	5170	20240408	0.19	6770	-23.49	20240215	5170	0.19	20240408	9550	-45.76	20230419	5170	0.19	20240408	3.47	N	051490	500	72 억		209308	N	N	0	N	00	N
127	20240408	110447	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5200	-130	5	-2.44	214959940	41163	94.48	5330	5340	5170	6920	3740	5330	5222.16	1.47	0	-5124	5423	5376	5333	5286	5243	5400	5310	72	1590	500	3830	10	1	14200000	738	8.36	0.73	12	0.29	622.00	7105.00	9550	20230419	-45.55	5170	20240408	0.58	6770	-23.19	20240215	5170	0.58	20240408	9550	-45.55	20230419	5170	0.58	20240408	3.47	N	051490	500	72 억		209308	N	N	0	N	00	N
128	20240408	100442	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5180	-150	5	-2.81	185970430	35573	81.65	5330	5340	5170	6920	3740	5330	5227.85	1.47	0	-1424	5423	5376	5333	5286	5243	5400	5310	72	1590	500	3830	10	1	14200000	736	8.33	0.73	12	0.25	622.00	7105.00	9550	20230419	-45.76	5170	20240408	0.19	6770	-23.49	20240215	5170	0.19	20240408	9550	-45.76	20230419	5170	0.19	20240408	3.47	N	051490	500	72 억		209308	N	N	0	N	00	N
129	20240408	090445	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5270	-60	5	-1.13	39623230	7496	17.21	5330	5340	5260	6920	3740	5330	5285.92	1.47	0	-1177	5423	5376	5333	5286	5243	5400	5310	72	1590	500	3830	10	1	14200000	748	8.47	0.74	12	0.05	622.00	7105.00	9550	20230419	-44.82	5260	20240408	0.19	6770	-22.16	20240215	5260	0.19	20240408	9550	-44.82	20230419	5260	0.19	20240408	3.47	N	051490	500	72 억		209308	N	N	0	N	00	N
130	20240405	160445	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5330	-30	5	-0.56	230645670	43346	83.15	5310	5380	5290	6960	3760	5360	5321.02	1.43	0	6683	5486	5422	5386	5322	5286	5405	5305	72	1600	500	3850	10	1	14200000	757	8.57	0.75	12	0.31	622.00	7105.00	9550	20230419	-44.19	5290	20240405	0.76	6770	-21.27	20240215	5290	0.76	20240405	9550	-44.19	20230419	5290	0.76	20240405	3.48	N	051490	500	72 억		202626	N	N	0	N	00	N
131	20240405	150442	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5300	-60	5	-1.12	220266660	41396	79.40	5310	5380	5290	6960	3760	5360	5320.96	1.43	0	6589	5486	5422	5386	5322	5286	5405	5305	72	1600	500	3850	10	1	14200000	753	8.52	0.75	12	0.29	622.00	7105.00	9550	20230419	-44.50	5290	20240405	0.19	6770	-21.71	20240215	5290	0.19	20240405	9550	-44.50	20230419	5290	0.19	20240405	3.48	N	051490	500	72 억		202626	N	N	0	N	00	N
132	20240405	140441	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5310	-50	5	-0.93	186148190	34972	67.08	5310	5380	5290	6960	3760	5360	5322.78	1.43	0	6849	5486	5422	5386	5322	5286	5405	5305	72	1600	500	3850	10	1	14200000	754	8.54	0.75	12	0.25	622.00	7105.00	9550	20230419	-44.40	5290	20240405	0.38	6770	-21.57	20240215	5290	0.38	20240405	9550	-44.40	20230419	5290	0.38	20240405	3.48	N	051490	500	72 억		202626	N	N	0	N	00	N
133	20240405	130441	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5310	-50	5	-0.93	177093700	33269	63.82	5310	5380	5290	6960	3760	5360	5323.08	1.43	0	7209	5486	5422	5386	5322	5286	5405	5305	72	1600	500	3850	10	1	14200000	754	8.54	0.75	12	0.23	622.00	7105.00	9550	20230419	-44.40	5290	20240405	0.38	6770	-21.57	20240215	5290	0.38	20240405	9550	-44.40	20230419	5290	0.38	20240405	3.48	N	051490	500	72 억		202626	N	N	0	N	00	N
134	20240405	120441	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5310	-50	5	-0.93	167746800	31514	60.45	5310	5380	5290	6960	3760	5360	5322.93	1.43	0	7726	5486	5422	5386	5322	5286	5405	5305	72	1600	500	3850	10	1	14200000	754	8.54	0.75	12	0.22	622.00	7105.00	9550	20230419	-44.40	5290	20240405	0.38	6770	-21.57	20240215	5290	0.38	20240405	9550	-44.40	20230419	5290	0.38	20240405	3.48	N	051490	500	72 억		202626	N	N	0	N	00	N
135	20240405	110444	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5340	-20	5	-0.37	155262560	29164	55.94	5310	5380	5290	6960	3760	5360	5323.77	1.43	0	6435	5486	5422	5386	5322	5286	5405	5305	72	1600	500	3850	10	1	14200000	758	8.59	0.75	12	0.21	622.00	7105.00	9550	20230419	-44.08	5290	20240405	0.95	6770	-21.12	20240215	5290	0.95	20240405	9550	-44.08	20230419	5290	0.95	20240405	3.48	N	051490	500	72 억		202626	N	N	0	N	00	N
136	20240405	100408	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5370	10	2	0.19	118169120	22180	42.55	5310	5380	5290	6960	3760	5360	5327.73	1.43	0	4852	5486	5422	5386	5322	5286	5405	5305	72	1600	500	3850	10	1	14200000	763	8.63	0.76	12	0.16	622.00	7105.00	9550	20230419	-43.77	5290	20240405	1.51	6770	-20.68	20240215	5290	1.51	20240405	9550	-43.77	20230419	5290	1.51	20240405	3.48	N	051490	500	72 억		202626	N	N	0	N	00	N
137	20240405	090438	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5300	-60	5	-1.12	26723850	5033	9.65	5310	5350	5300	6960	3760	5360	5309.73	1.43	0	65	5486	5422	5386	5322	5286	5405	5305	72	1600	500	3850	10	1	14200000	753	8.52	0.75	12	0.04	622.00	7105.00	9550	20230419	-44.50	5290	20231031	0.19	6770	-21.71	20240215	5300	0.00	20240405	9550	-44.50	20230419	5290	0.19	20231031	3.48	N	051490	500	72 억		202626	N	N	0	N	00	N
138	20240404	160437	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5360	-80	5	-1.47	275248350	51063	103.81	5440	5450	5350	7070	3810	5440	5391.14	1.43	0	-947	5613	5526	5473	5386	5333	5500	5360	72	1630	500	3910	10	1	14200000	761	8.62	0.75	12	0.36	622.00	7105.00	9550	20230419	-43.87	5290	20231031	1.32	6770	-20.83	20240215	5350	0.19	20240404	9550	-43.87	20230419	5290	1.32	20231031	3.47	N	051490	500	72 억		203041	N	N	0	N	00	N
139	20240404	150436	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5390	-50	5	-0.92	202848290	37572	76.38	5440	5450	5370	7070	3810	5440	5398.92	1.43	0	-2039	5613	5526	5473	5386	5333	5500	5360	72	1630	500	3910	10	1	14200000	765	8.67	0.76	12	0.26	622.00	7105.00	9550	20230419	-43.56	5290	20231031	1.89	6770	-20.38	20240215	5370	0.37	20240404	9550	-43.56	20230419	5290	1.89	20231031	3.47	N	051490	500	72 억		203041	N	N	0	N	00	N
140	20240404	140437	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5400	-40	5	-0.74	187715110	34765	70.67	5440	5450	5370	7070	3810	5440	5399.54	1.43	0	-850	5613	5526	5473	5386	5333	5500	5360	72	1630	500	3910	10	1	14200000	767	8.68	0.76	12	0.24	622.00	7105.00	9550	20230419	-43.46	5290	20231031	2.08	6770	-20.24	20240215	5370	0.56	20240404	9550	-43.46	20230419	5290	2.08	20231031	3.47	N	051490	500	72 억		203041	N	N	0	N	00	N
141	20240404	130433	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5380	-60	5	-1.10	118687890	21934	44.59	5440	5450	5370	7070	3810	5440	5411.14	1.43	0	-8967	5613	5526	5473	5386	5333	5500	5360	72	1630	500	3910	10	1	14200000	764	8.65	0.76	12	0.15	622.00	7105.00	9550	20230419	-43.66	5290	20231031	1.70	6770	-20.53	20240215	5370	0.19	20240404	9550	-43.66	20230419	5290	1.70	20231031	3.47	N	051490	500	72 억		203041	N	N	0	N	00	N
142	20240404	120435	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5400	-40	5	-0.74	77933210	14374	29.22	5440	5450	5400	7070	3810	5440	5421.82	1.43	0	-7717	5613	5526	5473	5386	5333	5500	5360	72	1630	500	3910	10	1	14200000	767	8.68	0.76	12	0.10	622.00	7105.00	9550	20230419	-43.46	5290	20231031	2.08	6770	-20.24	20240215	5400	0.00	20240404	9550	-43.46	20230419	5290	2.08	20231031	3.47	N	051490	500	72 억		203041	N	N	0	N	00	N
143	20240404	110435	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5420	-20	5	-0.37	59697190	11004	22.37	5440	5450	5400	7070	3810	5440	5425.04	1.43	0	-5634	5613	5526	5473	5386	5333	5500	5360	72	1630	500	3910	10	1	14200000	770	8.71	0.76	12	0.08	622.00	7105.00	9550	20230419	-43.25	5290	20231031	2.46	6770	-19.94	20240215	5400	0.37	20240404	9550	-43.25	20230419	5290	2.46	20231031	3.47	N	051490	500	72 억		203041	N	N	0	N	00	N
144	20240404	100435	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5440	0	3	0.00	21391850	3935	8.00	5440	5450	5410	7070	3810	5440	5436.30	1.43	0	-1073	5613	5526	5473	5386	5333	5500	5360	72	1630	500	3910	10	1	14200000	772	8.75	0.77	12	0.03	622.00	7105.00	9550	20230419	-43.04	5290	20231031	2.84	6770	-19.65	20240215	5400	0.74	20240201	9550	-43.04	20230419	5290	2.84	20231031	3.47	N	051490	500	72 억		203041	N	N	0	N	00	N
145	20240404	090436	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5440	0	3	0.00	5559710	1022	2.08	5440	5450	5440	7070	3810	5440	5440.03	1.43	0	-621	5613	5526	5473	5386	5333	5500	5360	72	1630	500	3910	10	1	14200000	772	8.75	0.77	12	0.01	622.00	7105.00	9550	20230419	-43.04	5290	20231031	2.84	6770	-19.65	20240215	5400	0.74	20240201	9550	-43.04	20230419	5290	2.84	20231031	3.47	N	051490	500	72 억		203041	N	N	0	N	00	N
146	20240403	160436	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5440	-100	5	-1.81	264641670	48561	205.15	5540	5560	5420	7200	3880	5540	5449.71	1.52	0	-12682	5673	5606	5573	5506	5473	5590	5490	72	1660	500	3980	10	1	14200000	772	8.75	0.77	12	0.34	622.00	7105.00	9550	20230419	-43.04	5290	20231031	2.84	6770	-19.65	20240215	5400	0.74	20240201	9550	-43.04	20230419	5290	2.84	20231031	3.46	N	051490	500	72 억		215724	N	N	0	N	00	N
147	20240403	150433	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5430	-110	5	-1.99	238982400	43837	185.19	5540	5560	5430	7200	3880	5540	5451.61	1.52	0	-9554	5673	5606	5573	5506	5473	5590	5490	72	1660	500	3980	10	1	14200000	771	8.73	0.76	12	0.31	622.00	7105.00	9550	20230419	-43.14	5290	20231031	2.65	6770	-19.79	20240215	5400	0.56	20240201	9550	-43.14	20230419	5290	2.65	20231031	3.46	N	051490	500	72 억		215724	N	N	0	N	00	N
148	20240403	140431	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5450	-90	5	-1.62	190747460	34968	147.73	5540	5560	5440	7200	3880	5540	5454.91	1.52	0	-7533	5673	5606	5573	5506	5473	5590	5490	72	1660	500	3980	10	1	14200000	774	8.76	0.77	12	0.25	622.00	7105.00	9550	20230419	-42.93	5290	20231031	3.02	6770	-19.50	20240215	5400	0.93	20240201	9550	-42.93	20230419	5290	3.02	20231031	3.46	N	051490	500	72 억		215724	N	N	0	N	00	N
149	20240403	130432	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5440	-100	5	-1.81	157339440	28830	121.79	5540	5560	5440	7200	3880	5540	5457.49	1.52	0	-9374	5673	5606	5573	5506	5473	5590	5490	72	1660	500	3980	10	1	14200000	772	8.75	0.77	12	0.20	622.00	7105.00	9550	20230419	-43.04	5290	20231031	2.84	6770	-19.65	20240215	5400	0.74	20240201	9550	-43.04	20230419	5290	2.84	20231031	3.46	N	051490	500	72 억		215724	N	N	0	N	00	N
150	20240403	120432	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5460	-80	5	-1.44	116425550	21324	90.08	5540	5560	5440	7200	3880	5540	5459.84	1.52	0	-7750	5673	5606	5573	5506	5473	5590	5490	72	1660	500	3980	10	1	14200000	775	8.78	0.77	12	0.15	622.00	7105.00	9550	20230419	-42.83	5290	20231031	3.21	6770	-19.35	20240215	5400	1.11	20240201	9550	-42.83	20230419	5290	3.21	20231031	3.46	N	051490	500	72 억		215724	N	N	0	N	00	N
151	20240403	110431	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5450	-90	5	-1.62	108414020	19856	83.88	5540	5560	5440	7200	3880	5540	5460.01	1.52	0	-6742	5673	5606	5573	5506	5473	5590	5490	72	1660	500	3980	10	1	14200000	774	8.76	0.77	12	0.14	622.00	7105.00	9550	20230419	-42.93	5290	20231031	3.02	6770	-19.50	20240215	5400	0.93	20240201	9550	-42.93	20230419	5290	3.02	20231031	3.46	N	051490	500	72 억		215724	N	N	0	N	00	N
152	20240403	100433	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5450	-90	5	-1.62	77605360	14212	60.04	5540	5560	5440	7200	3880	5540	5460.55	1.52	0	-2905	5673	5606	5573	5506	5473	5590	5490	72	1660	500	3980	10	1	14200000	774	8.76	0.77	12	0.10	622.00	7105.00	9550	20230419	-42.93	5290	20231031	3.02	6770	-19.50	20240215	5400	0.93	20240201	9550	-42.93	20230419	5290	3.02	20231031	3.46	N	051490	500	72 억		215724	N	N	0	N	00	N
153	20240403	090433	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5520	-20	5	-0.36	1094890	198	0.84	5540	5560	5520	7200	3880	5540	5529.75	1.52	0	-188	5673	5606	5573	5506	5473	5590	5490	72	1660	500	3980	10	1	14200000	784	8.87	0.78	12	0.00	622.00	7105.00	9550	20230419	-42.20	5290	20231031	4.35	6770	-18.46	20240215	5400	2.22	20240201	9550	-42.20	20230419	5290	4.35	20231031	3.46	N	051490	500	72 억		215724	N	N	0	N	00	N
154	20240402	160424	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5540	-60	5	-1.07	131741260	23641	62.21	5610	5640	5540	7280	3920	5600	5572.58	1.56	0	-5161	5680	5640	5570	5530	5460	5660	5550	72	1680	500	4030	10	1	14200000	787	8.91	0.78	12	0.17	622.00	7105.00	9550	20230419	-41.99	5290	20231031	4.73	6770	-18.17	20240215	5400	2.59	20240201	9550	-41.99	20230419	5290	4.73	20231031	3.46	N	051490	500	72 억		220885	N	N	0	N	00	N
155	20240402	150431	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5560	-40	5	-0.71	128919710	23132	60.87	5610	5640	5540	7280	3920	5600	5573.22	1.56	0	-5197	5680	5640	5570	5530	5460	5660	5550	72	1680	500	4030	10	1	14200000	790	8.94	0.78	12	0.16	622.00	7105.00	9550	20230419	-41.78	5290	20231031	5.10	6770	-17.87	20240215	5400	2.96	20240201	9550	-41.78	20230419	5290	5.10	20231031	3.46	N	051490	500	72 억		220885	N	N	0	N	00	N
156	20240402	140433	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5570	-30	5	-0.54	89952280	16112	42.40	5610	5640	5550	7280	3920	5600	5582.94	1.56	0	-4288	5680	5640	5570	5530	5460	5660	5550	72	1680	500	4030	10	1	14200000	791	8.95	0.78	12	0.11	622.00	7105.00	9550	20230419	-41.68	5290	20231031	5.29	6770	-17.73	20240215	5400	3.15	20240201	9550	-41.68	20230419	5290	5.29	20231031	3.46	N	051490	500	72 억		220885	N	N	0	N	00	N
157	20240402	130426	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5570	-30	5	-0.54	83352320	14927	39.28	5610	5640	5550	7280	3920	5600	5584.00	1.56	0	-3989	5680	5640	5570	5530	5460	5660	5550	72	1680	500	4030	10	1	14200000	791	8.95	0.78	12	0.11	622.00	7105.00	9550	20230419	-41.68	5290	20231031	5.29	6770	-17.73	20240215	5400	3.15	20240201	9550	-41.68	20230419	5290	5.29	20231031	3.46	N	051490	500	72 억		220885	N	N	0	N	00	N
158	20240402	120426	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5590	-10	5	-0.18	69196620	12380	32.58	5610	5640	5550	7280	3920	5600	5589.39	1.56	0	-4132	5680	5640	5570	5530	5460	5660	5550	72	1680	500	4030	10	1	14200000	794	8.99	0.79	12	0.09	622.00	7105.00	9550	20230419	-41.47	5290	20231031	5.67	6770	-17.43	20240215	5400	3.52	20240201	9550	-41.47	20230419	5290	5.67	20231031	3.46	N	051490	500	72 억		220885	N	N	0	N	00	N
159	20240402	110427	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5580	-20	5	-0.36	46269350	8261	21.74	5610	5640	5570	7280	3920	5600	5600.94	1.56	0	-4389	5680	5640	5570	5530	5460	5660	5550	72	1680	500	4030	10	1	14200000	792	8.97	0.79	12	0.06	622.00	7105.00	9550	20230419	-41.57	5290	20231031	5.48	6770	-17.58	20240215	5400	3.33	20240201	9550	-41.57	20230419	5290	5.48	20231031	3.46	N	051490	500	72 억		220885	N	N	0	N	00	N
160	20240402	100427	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5580	-20	5	-0.36	34974860	6239	16.42	5610	5640	5570	7280	3920	5600	5605.84	1.56	0	-3297	5680	5640	5570	5530	5460	5660	5550	72	1680	500	4030	10	1	14200000	792	8.97	0.79	12	0.04	622.00	7105.00	9550	20230419	-41.57	5290	20231031	5.48	6770	-17.58	20240215	5400	3.33	20240201	9550	-41.57	20230419	5290	5.48	20231031	3.46	N	051490	500	72 억		220885	N	N	0	N	00	N
161	20240402	090426	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5620	20	2	0.36	4906410	875	2.30	5610	5620	5600	7280	3920	5600	5607.33	1.56	0	-561	5680	5640	5570	5530	5460	5660	5550	72	1680	500	4030	10	1	14200000	798	9.04	0.79	12	0.01	622.00	7105.00	9550	20230419	-41.15	5290	20231031	6.24	6770	-16.99	20240215	5400	4.07	20240201	9550	-41.15	20230419	5290	6.24	20231031	3.46	N	051490	500	72 억		220885	N	N	0	N	00	N
162	20240401	160424	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5600	80	2	1.45	210960660	37915	102.18	5530	5610	5500	7170	3870	5520	5564.03	1.48	0	10898	5686	5602	5556	5472	5426	5580	5450	72	1650	500	3970	10	1	14200000	795	9.00	0.79	12	0.27	622.00	7105.00	9550	20230419	-41.36	5290	20231031	5.86	6770	-17.28	20240215	5400	3.70	20240201	9550	-41.36	20230419	5290	5.86	20231031	3.47	N	051490	500	72 억		209548	N	N	0	N	00	N
163	20240401	150426	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5590	70	2	1.27	205093090	36865	99.35	5530	5610	5500	7170	3870	5520	5563.36	1.48	0	10893	5686	5602	5556	5472	5426	5580	5450	72	1650	500	3970	10	1	14200000	794	8.99	0.79	12	0.26	622.00	7105.00	9550	20230419	-41.47	5290	20231031	5.67	6770	-17.43	20240215	5400	3.52	20240201	9550	-41.47	20230419	5290	5.67	20231031	3.47	N	051490	500	72 억		209548	N	N	0	N	00	N
164	20240401	140424	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5600	80	2	1.45	167589830	30141	81.23	5530	5610	5500	7170	3870	5520	5560.19	1.48	0	10065	5686	5602	5556	5472	5426	5580	5450	72	1650	500	3970	10	1	14200000	795	9.00	0.79	12	0.21	622.00	7105.00	9550	20230419	-41.36	5290	20231031	5.86	6770	-17.28	20240215	5400	3.70	20240201	9550	-41.36	20230419	5290	5.86	20231031	3.47	N	051490	500	72 억		209548	N	N	0	N	00	N
165	20240401	130424	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5560	40	2	0.72	144239920	25967	69.98	5530	5600	5500	7170	3870	5520	5554.74	1.48	0	10807	5686	5602	5556	5472	5426	5580	5450	72	1650	500	3970	10	1	14200000	790	8.94	0.78	12	0.18	622.00	7105.00	9550	20230419	-41.78	5290	20231031	5.10	6770	-17.87	20240215	5400	2.96	20240201	9550	-41.78	20230419	5290	5.10	20231031	3.47	N	051490	500	72 억		209548	N	N	0	N	00	N
166	20240401	120427	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5540	20	2	0.36	49268220	8914	24.02	5530	5580	5500	7170	3870	5520	5527.06	1.48	0	242	5686	5602	5556	5472	5426	5580	5450	72	1650	500	3970	10	1	14200000	787	8.91	0.78	12	0.06	622.00	7105.00	9550	20230419	-41.99	5290	20231031	4.73	6770	-18.17	20240215	5400	2.59	20240201	9550	-41.99	20230419	5290	4.73	20231031	3.47	N	051490	500	72 억		209548	N	N	0	N	00	N
167	20240401	110425	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5530	10	2	0.18	44735390	8096	21.82	5530	5580	5500	7170	3870	5520	5525.62	1.48	0	242	5686	5602	5556	5472	5426	5580	5450	72	1650	500	3970	10	1	14200000	785	8.89	0.78	12	0.06	622.00	7105.00	9550	20230419	-42.09	5290	20231031	4.54	6770	-18.32	20240215	5400	2.41	20240201	9550	-42.09	20230419	5290	4.54	20231031	3.47	N	051490	500	72 억		209548	N	N	0	N	00	N
168	20240401	100423	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5520	0	3	0.00	33770330	6118	16.49	5530	5580	5500	7170	3870	5520	5519.83	1.48	0	813	5686	5602	5556	5472	5426	5580	5450	72	1650	500	3970	10	1	14200000	784	8.87	0.78	12	0.04	622.00	7105.00	9550	20230419	-42.20	5290	20231031	4.35	6770	-18.46	20240215	5400	2.22	20240201	9550	-42.20	20230419	5290	4.35	20231031	3.47	N	051490	500	72 억		209548	N	N	0	N	00	N
169	20240401	090423	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5540	20	2	0.36	3715930	670	1.81	5530	5580	5530	7170	3870	5520	5546.16	1.48	0	-113	5686	5602	5556	5472	5426	5580	5450	72	1650	500	3970	10	1	14200000	787	8.91	0.78	12	0.00	622.00	7105.00	9550	20230419	-41.99	5290	20231031	4.73	6770	-18.17	20240215	5400	2.59	20240201	9550	-41.99	20230419	5290	4.73	20231031	3.47	N	051490	500	72 억		209548	N	N	0	N	00	N