KissMeData/217500/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	161017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2735	-10	5	-0.36	106396310	38586	45.66	2745	2780	2735	3565	1925	2745	2757.38	1.18	0	-7986	2788	2766	2723	2701	2658	2777	2712	32	820	100	1920	5	1	31812000	870	32.95	1.55	12	0.12	83.00	1759.00	4535	20230911	-39.69	2515	20240422	8.75	3650	-25.07	20240125	2515	8.75	20240422	4535	-39.69	20230911	2515	8.75	20240422	4.96	N	217500	100	31 억		374195	N	N	0	N	00	N
3	20240430	151028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2750	5	2	0.18	102290835	37086	43.88	2745	2780	2735	3565	1925	2745	2758.21	1.18	0	-7944	2788	2766	2723	2701	2658	2777	2712	32	820	100	1920	5	1	31812000	875	33.13	1.56	12	0.12	83.00	1759.00	4535	20230911	-39.36	2515	20240422	9.34	3650	-24.66	20240125	2515	9.34	20240422	4535	-39.36	20230911	2515	9.34	20240422	4.96	N	217500	100	31 억		374195	N	N	0	N	00	N
4	20240430	141027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2765	20	2	0.73	82021740	29698	35.14	2745	2780	2740	3565	1925	2745	2761.86	1.18	0	-5727	2788	2766	2723	2701	2658	2777	2712	32	820	100	1920	5	1	31812000	880	33.31	1.57	12	0.09	83.00	1759.00	4535	20230911	-39.03	2515	20240422	9.94	3650	-24.25	20240125	2515	9.94	20240422	4535	-39.03	20230911	2515	9.94	20240422	4.96	N	217500	100	31 억		374195	N	N	0	N	00	N
5	20240430	131029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2760	15	2	0.55	79205120	28677	33.93	2745	2780	2740	3565	1925	2745	2761.97	1.18	0	-5680	2788	2766	2723	2701	2658	2777	2712	32	820	100	1920	5	1	31812000	878	33.25	1.57	12	0.09	83.00	1759.00	4535	20230911	-39.14	2515	20240422	9.74	3650	-24.38	20240125	2515	9.74	20240422	4535	-39.14	20230911	2515	9.74	20240422	4.96	N	217500	100	31 억		374195	N	N	0	N	00	N
6	20240430	121025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2770	25	2	0.91	65881250	23839	28.21	2745	2780	2740	3565	1925	2745	2763.59	1.18	0	-6088	2788	2766	2723	2701	2658	2777	2712	32	820	100	1920	5	1	31812000	881	33.37	1.57	12	0.07	83.00	1759.00	4535	20230911	-38.92	2515	20240422	10.14	3650	-24.11	20240125	2515	10.14	20240422	4535	-38.92	20230911	2515	10.14	20240422	4.96	N	217500	100	31 억		374195	N	N	0	N	00	N
7	20240430	111022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2765	20	2	0.73	49532620	17932	21.22	2745	2780	2740	3565	1925	2745	2762.25	1.18	0	-6889	2788	2766	2723	2701	2658	2777	2712	32	820	100	1920	5	1	31812000	880	33.31	1.57	12	0.06	83.00	1759.00	4535	20230911	-39.03	2515	20240422	9.94	3650	-24.25	20240125	2515	9.94	20240422	4535	-39.03	20230911	2515	9.94	20240422	4.96	N	217500	100	31 억		374195	N	N	0	N	00	N
8	20240430	101023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2770	25	2	0.91	24742820	8968	10.61	2745	2780	2740	3565	1925	2745	2759.01	1.18	0	-3365	2788	2766	2723	2701	2658	2777	2712	32	820	100	1920	5	1	31812000	881	33.37	1.57	12	0.03	83.00	1759.00	4535	20230911	-38.92	2515	20240422	10.14	3650	-24.11	20240125	2515	10.14	20240422	4535	-38.92	20230911	2515	10.14	20240422	4.96	N	217500	100	31 억		374195	N	N	0	N	00	N
9	20240430	091033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2770	25	2	0.91	9535585	3467	4.10	2745	2780	2740	3565	1925	2745	2750.39	1.18	0	-229	2788	2766	2723	2701	2658	2777	2712	32	820	100	1920	5	1	31812000	881	33.37	1.57	12	0.01	83.00	1759.00	4535	20230911	-38.92	2515	20240422	10.14	3650	-24.11	20240125	2515	10.14	20240422	4535	-38.92	20230911	2515	10.14	20240422	4.96	N	217500	100	31 억		374195	N	N	0	N	00	N
10	20240429	161011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2745	70	2	2.62	228510875	83757	161.42	2680	2745	2680	3475	1875	2675	2728.23	1.11	0	18476	2741	2707	2666	2632	2591	2725	2650	32	800	100	1870	5	1	31812000	873	33.07	1.56	12	0.26	83.00	1759.00	4540	20230421	-39.54	2515	20240422	9.15	3650	-24.79	20240125	2515	9.15	20240422	4535	-39.47	20230911	2515	9.15	20240422	4.96	N	217500	100	31 억		354426	N	N	0	N	00	N
11	20240429	151022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2730	55	2	2.06	215814095	79126	152.50	2680	2745	2680	3475	1875	2675	2727.47	1.11	0	18828	2741	2707	2666	2632	2591	2725	2650	32	800	100	1870	5	1	31812000	868	32.89	1.55	12	0.25	83.00	1759.00	4540	20230421	-39.87	2515	20240422	8.55	3650	-25.21	20240125	2515	8.55	20240422	4535	-39.80	20230911	2515	8.55	20240422	4.96	N	217500	100	31 억		354426	N	N	0	N	00	N
12	20240429	140939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2745	70	2	2.62	207355430	76028	146.53	2680	2745	2680	3475	1875	2675	2727.36	1.11	0	18199	2741	2707	2666	2632	2591	2725	2650	32	800	100	1870	5	1	31812000	873	33.07	1.56	12	0.24	83.00	1759.00	4540	20230421	-39.54	2515	20240422	9.15	3650	-24.79	20240125	2515	9.15	20240422	4535	-39.47	20230911	2515	9.15	20240422	4.96	N	217500	100	31 억		354426	N	N	0	N	00	N
13	20240429	131022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2725	50	2	1.87	134674340	49483	95.37	2680	2740	2680	3475	1875	2675	2721.63	1.11	0	12114	2741	2707	2666	2632	2591	2725	2650	32	800	100	1870	5	1	31812000	867	32.83	1.55	12	0.16	83.00	1759.00	4540	20230421	-39.98	2515	20240422	8.35	3650	-25.34	20240125	2515	8.35	20240422	4535	-39.91	20230911	2515	8.35	20240422	4.96	N	217500	100	31 억		354426	N	N	0	N	00	N
14	20240429	121020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2730	55	2	2.06	127800390	46961	90.51	2680	2740	2680	3475	1875	2675	2721.42	1.11	0	10621	2741	2707	2666	2632	2591	2725	2650	32	800	100	1870	5	1	31812000	868	32.89	1.55	12	0.15	83.00	1759.00	4540	20230421	-39.87	2515	20240422	8.55	3650	-25.21	20240125	2515	8.55	20240422	4535	-39.80	20230911	2515	8.55	20240422	4.96	N	217500	100	31 억		354426	N	N	0	N	00	N
15	20240429	110956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2735	60	2	2.24	116444475	42790	82.47	2680	2740	2680	3475	1875	2675	2721.30	1.11	0	10618	2741	2707	2666	2632	2591	2725	2650	32	800	100	1870	5	1	31812000	870	32.95	1.55	12	0.13	83.00	1759.00	4540	20230421	-39.76	2515	20240422	8.75	3650	-25.07	20240125	2515	8.75	20240422	4535	-39.69	20230911	2515	8.75	20240422	4.96	N	217500	100	31 억		354426	N	N	0	N	00	N
16	20240429	101021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2730	55	2	2.06	80996830	29802	57.44	2680	2740	2680	3475	1875	2675	2717.83	1.11	0	11383	2741	2707	2666	2632	2591	2725	2650	32	800	100	1870	5	1	31812000	868	32.89	1.55	12	0.09	83.00	1759.00	4540	20230421	-39.87	2515	20240422	8.55	3650	-25.21	20240125	2515	8.55	20240422	4535	-39.80	20230911	2515	8.55	20240422	4.96	N	217500	100	31 억		354426	N	N	0	N	00	N
17	20240429	091021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2720	45	2	1.68	11136545	4131	7.96	2680	2720	2680	3475	1875	2675	2695.85	1.11	0	2365	2741	2707	2666	2632	2591	2725	2650	32	800	100	1870	5	1	31812000	865	32.77	1.55	12	0.01	83.00	1759.00	4540	20230421	-40.09	2515	20240422	8.15	3650	-25.48	20240125	2515	8.15	20240422	4535	-40.02	20230911	2515	8.15	20240422	4.96	N	217500	100	31 억		354426	N	N	0	N	00	N
18	20240426	161017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2675	45	2	1.71	138237650	51887	143.57	2625	2700	2625	3415	1845	2630	2664.08	1.08	0	11323	2720	2675	2650	2605	2580	2662	2592	32	785	100	1840	5	1	31812000	851	32.23	1.52	12	0.16	83.00	1759.00	4670	20230420	-42.72	2515	20240422	6.36	3650	-26.71	20240125	2515	6.36	20240422	4535	-41.01	20230911	2515	6.36	20240422	4.98	N	217500	100	31 억		343112	N	N	0	N	00	N
19	20240426	151017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2680	50	2	1.90	123964970	46548	128.80	2625	2700	2625	3415	1845	2630	2663.16	1.08	0	10603	2720	2675	2650	2605	2580	2662	2592	32	785	100	1840	5	1	31812000	853	32.29	1.52	12	0.15	83.00	1759.00	4670	20230420	-42.61	2515	20240422	6.56	3650	-26.58	20240125	2515	6.56	20240422	4535	-40.90	20230911	2515	6.56	20240422	4.98	N	217500	100	31 억		343112	N	N	0	N	00	N
20	20240426	141015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2685	55	2	2.09	116533130	43773	121.12	2625	2700	2625	3415	1845	2630	2662.21	1.08	0	10583	2720	2675	2650	2605	2580	2662	2592	32	785	100	1840	5	1	31812000	854	32.35	1.53	12	0.14	83.00	1759.00	4670	20230420	-42.51	2515	20240422	6.76	3650	-26.44	20240125	2515	6.76	20240422	4535	-40.79	20230911	2515	6.76	20240422	4.98	N	217500	100	31 억		343112	N	N	0	N	00	N
21	20240426	131017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2675	45	2	1.71	97191460	36576	101.20	2625	2675	2625	3415	1845	2630	2657.25	1.08	0	10875	2720	2675	2650	2605	2580	2662	2592	32	785	100	1840	5	1	31812000	851	32.23	1.52	12	0.11	83.00	1759.00	4670	20230420	-42.72	2515	20240422	6.36	3650	-26.71	20240125	2515	6.36	20240422	4535	-41.01	20230911	2515	6.36	20240422	4.98	N	217500	100	31 억		343112	N	N	0	N	00	N
22	20240426	121014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2655	25	2	0.95	44955425	16949	46.90	2625	2665	2625	3415	1845	2630	2652.39	1.08	0	-3569	2720	2675	2650	2605	2580	2662	2592	32	785	100	1840	5	1	31812000	845	31.99	1.51	12	0.05	83.00	1759.00	4670	20230420	-43.15	2515	20240422	5.57	3650	-27.26	20240125	2515	5.57	20240422	4535	-41.46	20230911	2515	5.57	20240422	4.98	N	217500	100	31 억		343112	N	N	0	N	00	N
23	20240426	111014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2650	20	2	0.76	39839400	15019	41.56	2625	2665	2625	3415	1845	2630	2652.60	1.08	0	-5078	2720	2675	2650	2605	2580	2662	2592	32	785	100	1840	5	1	31812000	843	31.93	1.51	12	0.05	83.00	1759.00	4670	20230420	-43.25	2515	20240422	5.37	3650	-27.40	20240125	2515	5.37	20240422	4535	-41.57	20230911	2515	5.37	20240422	4.98	N	217500	100	31 억		343112	N	N	0	N	00	N
24	20240426	101014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2660	30	2	1.14	18925570	7131	19.73	2625	2665	2625	3415	1845	2630	2653.99	1.08	0	-2124	2720	2675	2650	2605	2580	2662	2592	32	785	100	1840	5	1	31812000	846	32.05	1.51	12	0.02	83.00	1759.00	4670	20230420	-43.04	2515	20240422	5.77	3650	-27.12	20240125	2515	5.77	20240422	4535	-41.35	20230911	2515	5.77	20240422	4.98	N	217500	100	31 억		343112	N	N	0	N	00	N
25	20240426	091018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2660	30	2	1.14	7079680	2670	7.39	2625	2665	2625	3415	1845	2630	2651.57	1.08	0	-846	2720	2675	2650	2605	2580	2662	2592	32	785	100	1840	5	1	31812000	846	32.05	1.51	12	0.01	83.00	1759.00	4670	20230420	-43.04	2515	20240422	5.77	3650	-27.12	20240125	2515	5.77	20240422	4535	-41.35	20230911	2515	5.77	20240422	4.98	N	217500	100	31 억		343112	N	N	0	N	00	N
26	20240425	161009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2630	-30	5	-1.13	94459170	35521	45.04	2660	2695	2625	3455	1865	2660	2659.25	1.13	0	-16282	2726	2692	2641	2607	2556	2710	2625	32	795	100	1860	5	1	31812000	837	31.69	1.50	12	0.11	83.00	1759.00	4670	20230420	-43.68	2515	20240422	4.57	3650	-27.95	20240125	2515	4.57	20240422	4535	-42.01	20230911	2515	4.57	20240422	5.01	N	217500	100	31 억		359534	N	N	0	N	00	N
27	20240425	151014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2645	-15	5	-0.56	84304020	31663	40.15	2660	2695	2645	3455	1865	2660	2662.54	1.13	0	-16259	2726	2692	2641	2607	2556	2710	2625	32	795	100	1860	5	1	31812000	841	31.87	1.50	12	0.10	83.00	1759.00	4670	20230420	-43.36	2515	20240422	5.17	3650	-27.53	20240125	2515	5.17	20240422	4535	-41.68	20230911	2515	5.17	20240422	5.01	N	217500	100	31 억		359534	N	N	0	N	00	N
28	20240425	141011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2665	5	2	0.19	71759390	26933	34.15	2660	2695	2645	3455	1865	2660	2664.37	1.13	0	-13370	2726	2692	2641	2607	2556	2710	2625	32	795	100	1860	5	1	31812000	848	32.11	1.52	12	0.08	83.00	1759.00	4670	20230420	-42.93	2515	20240422	5.96	3650	-26.99	20240125	2515	5.96	20240422	4535	-41.23	20230911	2515	5.96	20240422	5.01	N	217500	100	31 억		359534	N	N	0	N	00	N
29	20240425	131012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2670	10	2	0.38	60099625	22559	28.60	2660	2695	2645	3455	1865	2660	2664.11	1.13	0	-10444	2726	2692	2641	2607	2556	2710	2625	32	795	100	1860	5	1	31812000	849	32.17	1.52	12	0.07	83.00	1759.00	4670	20230420	-42.83	2515	20240422	6.16	3650	-26.85	20240125	2515	6.16	20240422	4535	-41.12	20230911	2515	6.16	20240422	5.01	N	217500	100	31 억		359534	N	N	0	N	00	N
30	20240425	121009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2665	5	2	0.19	50067120	18792	23.83	2660	2695	2645	3455	1865	2660	2664.28	1.13	0	-9481	2726	2692	2641	2607	2556	2710	2625	32	795	100	1860	5	1	31812000	848	32.11	1.52	12	0.06	83.00	1759.00	4670	20230420	-42.93	2515	20240422	5.96	3650	-26.99	20240125	2515	5.96	20240422	4535	-41.23	20230911	2515	5.96	20240422	5.01	N	217500	100	31 억		359534	N	N	0	N	00	N
31	20240425	111011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2665	5	2	0.19	48480050	18196	23.07	2660	2695	2645	3455	1865	2660	2664.32	1.13	0	-9165	2726	2692	2641	2607	2556	2710	2625	32	795	100	1860	5	1	31812000	848	32.11	1.52	12	0.06	83.00	1759.00	4670	20230420	-42.93	2515	20240422	5.96	3650	-26.99	20240125	2515	5.96	20240422	4535	-41.23	20230911	2515	5.96	20240422	5.01	N	217500	100	31 억		359534	N	N	0	N	00	N
32	20240425	101010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2685	25	2	0.94	13420880	5043	6.39	2660	2685	2645	3455	1865	2660	2661.29	1.13	0	-1881	2726	2692	2641	2607	2556	2710	2625	32	795	100	1860	5	1	31812000	854	32.35	1.53	12	0.02	83.00	1759.00	4670	20230420	-42.51	2515	20240422	6.76	3650	-26.44	20240125	2515	6.76	20240422	4535	-40.79	20230911	2515	6.76	20240422	5.01	N	217500	100	31 억		359534	N	N	0	N	00	N
33	20240425	091014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2660	0	3	0.00	6080370	2290	2.90	2660	2670	2650	3455	1865	2660	2655.18	1.13	0	-2166	2726	2692	2641	2607	2556	2710	2625	32	795	100	1860	5	1	31812000	846	32.05	1.51	12	0.01	83.00	1759.00	4670	20230420	-43.04	2515	20240422	5.77	3650	-27.12	20240125	2515	5.77	20240422	4535	-41.35	20230911	2515	5.77	20240422	5.01	N	217500	100	31 억		359534	N	N	0	N	00	N
34	20240424	160953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2660	65	2	2.50	207707120	78856	178.78	2600	2675	2590	3370	1820	2595	2633.99	1.05	0	23955	2668	2631	2593	2556	2518	2650	2575	32	775	100	1810	5	1	31812000	846	32.05	1.51	12	0.25	83.00	1759.00	4670	20230420	-43.04	2515	20240422	5.77	3650	-27.12	20240125	2515	5.77	20240422	4535	-41.35	20230911	2515	5.77	20240422	5.03	N	217500	100	31 억		335577	N	N	0	N	00	N
35	20240424	151009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2635	40	2	1.54	199853590	75891	172.05	2600	2675	2590	3370	1820	2595	2633.43	1.05	0	24357	2668	2631	2593	2556	2518	2650	2575	32	775	100	1810	5	1	31812000	838	31.75	1.50	12	0.24	83.00	1759.00	4670	20230420	-43.58	2515	20240422	4.77	3650	-27.81	20240125	2515	4.77	20240422	4535	-41.90	20230911	2515	4.77	20240422	5.03	N	217500	100	31 억		335577	N	N	0	N	00	N
36	20240424	141008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2655	60	2	2.31	179326190	68124	154.44	2600	2675	2590	3370	1820	2595	2632.35	1.05	0	25445	2668	2631	2593	2556	2518	2650	2575	32	775	100	1810	5	1	31812000	845	31.99	1.51	12	0.21	83.00	1759.00	4670	20230420	-43.15	2515	20240422	5.57	3650	-27.26	20240125	2515	5.57	20240422	4535	-41.46	20230911	2515	5.57	20240422	5.03	N	217500	100	31 억		335577	N	N	0	N	00	N
37	20240424	131012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2655	60	2	2.31	169619230	64462	146.14	2600	2675	2590	3370	1820	2595	2631.31	1.05	0	24633	2668	2631	2593	2556	2518	2650	2575	32	775	100	1810	5	1	31812000	845	31.99	1.51	12	0.20	83.00	1759.00	4670	20230420	-43.15	2515	20240422	5.57	3650	-27.26	20240125	2515	5.57	20240422	4535	-41.46	20230911	2515	5.57	20240422	5.03	N	217500	100	31 억		335577	N	N	0	N	00	N
38	20240424	121007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2655	60	2	2.31	157261280	59795	135.56	2600	2675	2590	3370	1820	2595	2630.01	1.05	0	24503	2668	2631	2593	2556	2518	2650	2575	32	775	100	1810	5	1	31812000	845	31.99	1.51	12	0.19	83.00	1759.00	4670	20230420	-43.15	2515	20240422	5.57	3650	-27.26	20240125	2515	5.57	20240422	4535	-41.46	20230911	2515	5.57	20240422	5.03	N	217500	100	31 억		335577	N	N	0	N	00	N
39	20240424	111006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2645	50	2	1.93	152319330	57929	131.33	2600	2675	2590	3370	1820	2595	2629.41	1.05	0	25070	2668	2631	2593	2556	2518	2650	2575	32	775	100	1810	5	1	31812000	841	31.87	1.50	12	0.18	83.00	1759.00	4670	20230420	-43.36	2515	20240422	5.17	3650	-27.53	20240125	2515	5.17	20240422	4535	-41.68	20230911	2515	5.17	20240422	5.03	N	217500	100	31 억		335577	N	N	0	N	00	N
40	20240424	101003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2670	75	2	2.89	77657625	29384	66.62	2600	2675	2590	3370	1820	2595	2642.85	1.05	0	14390	2668	2631	2593	2556	2518	2650	2575	32	775	100	1810	5	1	31812000	849	32.17	1.52	12	0.09	83.00	1759.00	4670	20230420	-42.83	2515	20240422	6.16	3650	-26.85	20240125	2515	6.16	20240422	4535	-41.12	20230911	2515	6.16	20240422	5.03	N	217500	100	31 억		335577	N	N	0	N	00	N
41	20240424	091007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2640	45	2	1.73	23497340	8941	20.27	2600	2645	2600	3370	1820	2595	2628.04	1.05	0	6979	2668	2631	2593	2556	2518	2650	2575	32	775	100	1810	5	1	31812000	840	31.81	1.50	12	0.03	83.00	1759.00	4670	20230420	-43.47	2515	20240422	4.97	3650	-27.67	20240125	2515	4.97	20240422	4535	-41.79	20230911	2515	4.97	20240422	5.03	N	217500	100	31 억		335577	N	N	0	N	00	N
42	20240423	160942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2595	15	2	0.58	114172705	43959	63.92	2555	2630	2555	3350	1810	2580	2597.26	1.06	0	-1286	2736	2657	2586	2507	2436	2622	2472	32	770	100	1800	5	1	31812000	826	31.27	1.48	12	0.14	83.00	1759.00	4670	20230420	-44.43	2515	20240422	3.18	3650	-28.90	20240125	2515	3.18	20240422	4535	-42.78	20230911	2515	3.18	20240422	5.07	N	217500	100	31 억		336830	N	N	0	N	00	N
43	20240423	151003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2600	20	2	0.78	105517000	40606	59.04	2555	2630	2555	3350	1810	2580	2598.56	1.06	0	-1029	2736	2657	2586	2507	2436	2622	2472	32	770	100	1800	5	1	31812000	827	31.33	1.48	12	0.13	83.00	1759.00	4670	20230420	-44.33	2515	20240422	3.38	3650	-28.77	20240125	2515	3.38	20240422	4535	-42.67	20230911	2515	3.38	20240422	5.07	N	217500	100	31 억		336830	N	N	0	N	00	N
44	20240423	141002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2600	20	2	0.78	94191465	36224	52.67	2555	2630	2555	3350	1810	2580	2600.25	1.06	0	-866	2736	2657	2586	2507	2436	2622	2472	32	770	100	1800	5	1	31812000	827	31.33	1.48	12	0.11	83.00	1759.00	4670	20230420	-44.33	2515	20240422	3.38	3650	-28.77	20240125	2515	3.38	20240422	4535	-42.67	20230911	2515	3.38	20240422	5.07	N	217500	100	31 억		336830	N	N	0	N	00	N
45	20240423	131000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2615	35	2	1.36	90510585	34815	50.62	2555	2630	2555	3350	1810	2580	2599.76	1.06	0	6	2736	2657	2586	2507	2436	2622	2472	32	770	100	1800	5	1	31812000	832	31.51	1.49	12	0.11	83.00	1759.00	4670	20230420	-44.00	2515	20240422	3.98	3650	-28.36	20240125	2515	3.98	20240422	4535	-42.34	20230911	2515	3.98	20240422	5.07	N	217500	100	31 억		336830	N	N	0	N	00	N
46	20240423	121000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2615	35	2	1.36	82279430	31669	46.05	2555	2620	2555	3350	1810	2580	2598.11	1.06	0	795	2736	2657	2586	2507	2436	2622	2472	32	770	100	1800	5	1	31812000	832	31.51	1.49	12	0.10	83.00	1759.00	4670	20230420	-44.00	2515	20240422	3.98	3650	-28.36	20240125	2515	3.98	20240422	4535	-42.34	20230911	2515	3.98	20240422	5.07	N	217500	100	31 억		336830	N	N	0	N	00	N
47	20240423	111001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2590	10	2	0.39	73595620	28340	41.21	2555	2620	2555	3350	1810	2580	2596.88	1.06	0	1888	2736	2657	2586	2507	2436	2622	2472	32	770	100	1800	5	1	31812000	824	31.20	1.47	12	0.09	83.00	1759.00	4670	20230420	-44.54	2515	20240422	2.98	3650	-29.04	20240125	2515	2.98	20240422	4535	-42.89	20230911	2515	2.98	20240422	5.07	N	217500	100	31 억		336830	N	N	0	N	00	N
48	20240423	100959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2605	25	2	0.97	36307865	14025	20.39	2555	2620	2555	3350	1810	2580	2588.80	1.06	0	5284	2736	2657	2586	2507	2436	2622	2472	32	770	100	1800	5	1	31812000	829	31.39	1.48	12	0.04	83.00	1759.00	4670	20230420	-44.22	2515	20240422	3.58	3650	-28.63	20240125	2515	3.58	20240422	4535	-42.56	20230911	2515	3.58	20240422	5.07	N	217500	100	31 억		336830	N	N	0	N	00	N
49	20240423	091000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2595	15	2	0.58	10380605	4041	5.88	2555	2610	2555	3350	1810	2580	2568.82	1.06	0	334	2736	2657	2586	2507	2436	2622	2472	32	770	100	1800	5	1	31812000	826	31.27	1.48	12	0.01	83.00	1759.00	4670	20230420	-44.43	2515	20240422	3.18	3650	-28.90	20240125	2515	3.18	20240422	4535	-42.78	20230911	2515	3.18	20240422	5.07	N	217500	100	31 억		336830	N	N	0	N	00	N
50	20240422	160957	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2580	-75	5	-2.82	177257480	68025	71.32	2655	2665	2515	3450	1860	2655	2606.18	1.10	0	-13409	2838	2746	2658	2566	2478	2702	2522	32	795	100	1850	5	1	31812000	821	31.08	1.47	12	0.21	83.00	1759.00	4670	20230420	-44.75	2515	20240422	2.58	3650	-29.32	20240125	2515	2.58	20240422	4535	-43.11	20230911	2515	2.58	20240422	5.12	N	217500	100	31 억		350249	N	N	0	N	00	N
51	20240422	150955	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2580	-75	5	-2.82	167916085	64411	67.54	2655	2665	2515	3450	1860	2655	2606.95	1.10	0	-13890	2838	2746	2658	2566	2478	2702	2522	32	795	100	1850	5	1	31812000	821	31.08	1.47	12	0.20	83.00	1759.00	4670	20230420	-44.75	2515	20240422	2.58	3650	-29.32	20240125	2515	2.58	20240422	4535	-43.11	20230911	2515	2.58	20240422	5.12	N	217500	100	31 억		350249	N	N	0	N	00	N
52	20240422	140957	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2620	-35	5	-1.32	127187130	48707	51.07	2655	2665	2515	3450	1860	2655	2611.27	1.10	0	-15787	2838	2746	2658	2566	2478	2702	2522	32	795	100	1850	5	1	31812000	833	31.57	1.49	12	0.15	83.00	1759.00	4670	20230420	-43.90	2515	20240422	4.17	3650	-28.22	20240125	2515	4.17	20240422	4535	-42.23	20230911	2515	4.17	20240422	5.12	N	217500	100	31 억		350249	N	N	0	N	00	N
53	20240422	130954	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2635	-20	5	-0.75	125687465	48133	50.47	2655	2665	2515	3450	1860	2655	2611.25	1.10	0	-15806	2838	2746	2658	2566	2478	2702	2522	32	795	100	1850	5	1	31812000	838	31.75	1.50	12	0.15	83.00	1759.00	4670	20230420	-43.58	2515	20240422	4.77	3650	-27.81	20240125	2515	4.77	20240422	4535	-41.90	20230911	2515	4.77	20240422	5.12	N	217500	100	31 억		350249	N	N	0	N	00	N
54	20240422	120953	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2620	-35	5	-1.32	112166035	42985	45.07	2655	2665	2515	3450	1860	2655	2609.42	1.10	0	-14616	2838	2746	2658	2566	2478	2702	2522	32	795	100	1850	5	1	31812000	833	31.57	1.49	12	0.14	83.00	1759.00	4670	20230420	-43.90	2515	20240422	4.17	3650	-28.22	20240125	2515	4.17	20240422	4535	-42.23	20230911	2515	4.17	20240422	5.12	N	217500	100	31 억		350249	N	N	0	N	00	N
55	20240422	110954	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2630	-25	5	-0.94	99123965	37976	39.82	2655	2665	2515	3450	1860	2655	2610.17	1.10	0	-11119	2838	2746	2658	2566	2478	2702	2522	32	795	100	1850	5	1	31812000	837	31.69	1.50	12	0.12	83.00	1759.00	4670	20230420	-43.68	2515	20240422	4.57	3650	-27.95	20240125	2515	4.57	20240422	4535	-42.01	20230911	2515	4.57	20240422	5.12	N	217500	100	31 억		350249	N	N	0	N	00	N
56	20240422	100954	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2630	-25	5	-0.94	67597160	25923	27.18	2655	2665	2515	3450	1860	2655	2607.61	1.10	0	-4098	2838	2746	2658	2566	2478	2702	2522	32	795	100	1850	5	1	31812000	837	31.69	1.50	12	0.08	83.00	1759.00	4670	20230420	-43.68	2515	20240422	4.57	3650	-27.95	20240125	2515	4.57	20240422	4535	-42.01	20230911	2515	4.57	20240422	5.12	N	217500	100	31 억		350249	N	N	0	N	00	N
57	20240422	090955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2640	-15	5	-0.56	5029870	1895	1.99	2655	2665	2640	3450	1860	2655	2654.28	1.10	0	-1655	2838	2746	2658	2566	2478	2702	2522	32	795	100	1850	5	1	31812000	840	31.81	1.50	12	0.01	83.00	1759.00	4670	20230420	-43.47	2540	20240417	3.94	3650	-27.67	20240125	2540	3.94	20240417	4535	-41.79	20230911	2540	3.94	20240417	5.12	N	217500	100	31 억		350249	N	N	0	N	00	N
58	20240419	160910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2655	-85	5	-3.10	250513290	95374	259.15	2695	2750	2570	3560	1920	2740	2626.52	1.16	0	-19663	2810	2775	2710	2675	2610	2792	2692	32	820	100	1910	5	1	31812000	845	31.99	1.51	12	0.30	83.00	1759.00	4670	20230420	-43.15	2540	20240417	4.53	3650	-27.26	20240125	2540	4.53	20240417	4670	-43.15	20230420	2540	4.53	20240417	5.23	N	217500	100	31 억		369913	N	N	0	N	00	N
59	20240419	150917	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2655	-85	5	-3.10	247715370	94320	256.28	2695	2750	2570	3560	1920	2740	2626.33	1.16	0	-19186	2810	2775	2710	2675	2610	2792	2692	32	820	100	1910	5	1	31812000	845	31.99	1.51	12	0.30	83.00	1759.00	4670	20230420	-43.15	2540	20240417	4.53	3650	-27.26	20240125	2540	4.53	20240417	4670	-43.15	20230420	2540	4.53	20240417	5.23	N	217500	100	31 억		369913	N	N	0	N	00	N
60	20240419	140910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2655	-85	5	-3.10	237498875	90449	245.77	2695	2750	2570	3560	1920	2740	2625.78	1.16	0	-17550	2810	2775	2710	2675	2610	2792	2692	32	820	100	1910	5	1	31812000	845	31.99	1.51	12	0.28	83.00	1759.00	4670	20230420	-43.15	2540	20240417	4.53	3650	-27.26	20240125	2540	4.53	20240417	4670	-43.15	20230420	2540	4.53	20240417	5.23	N	217500	100	31 억		369913	N	N	0	N	00	N
61	20240419	130910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2630	-110	5	-4.01	208804360	79550	216.15	2695	2750	2570	3560	1920	2740	2624.82	1.16	0	-19127	2810	2775	2710	2675	2610	2792	2692	32	820	100	1910	5	1	31812000	837	31.69	1.50	12	0.25	83.00	1759.00	4670	20230420	-43.68	2540	20240417	3.54	3650	-27.95	20240125	2540	3.54	20240417	4670	-43.68	20230420	2540	3.54	20240417	5.23	N	217500	100	31 억		369913	N	N	0	N	00	N
62	20240419	120907	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2595	-145	5	-5.29	180314720	68636	186.50	2695	2750	2570	3560	1920	2740	2627.12	1.16	0	-20742	2810	2775	2710	2675	2610	2792	2692	32	820	100	1910	5	1	31812000	826	31.27	1.48	12	0.22	83.00	1759.00	4670	20230420	-44.43	2540	20240417	2.17	3650	-28.90	20240125	2540	2.17	20240417	4670	-44.43	20230420	2540	2.17	20240417	5.23	N	217500	100	31 억		369913	N	N	0	N	00	N
63	20240419	110919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2640	-100	5	-3.65	82850550	31103	84.51	2695	2750	2630	3560	1920	2740	2663.75	1.16	0	-18857	2810	2775	2710	2675	2610	2792	2692	32	820	100	1910	5	1	31812000	840	31.81	1.50	12	0.10	83.00	1759.00	4670	20230420	-43.47	2540	20240417	3.94	3650	-27.67	20240125	2540	3.94	20240417	4670	-43.47	20230420	2540	3.94	20240417	5.23	N	217500	100	31 억		369913	N	N	0	N	00	N
64	20240419	100915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2675	-65	5	-2.37	26240670	9761	26.52	2695	2750	2675	3560	1920	2740	2688.32	1.16	0	-6550	2810	2775	2710	2675	2610	2792	2692	32	820	100	1910	5	1	31812000	851	32.23	1.52	12	0.03	83.00	1759.00	4670	20230420	-42.72	2540	20240417	5.31	3650	-26.71	20240125	2540	5.31	20240417	4670	-42.72	20230420	2540	5.31	20240417	5.23	N	217500	100	31 억		369913	N	N	0	N	00	N
65	20240419	090905	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2705	-35	5	-1.28	4744835	1759	4.78	2695	2750	2695	3560	1920	2740	2697.46	1.16	0	355	2810	2775	2710	2675	2610	2792	2692	32	820	100	1910	5	1	31812000	861	32.59	1.54	12	0.01	83.00	1759.00	4670	20230420	-42.08	2540	20240417	6.50	3650	-25.89	20240125	2540	6.50	20240417	4670	-42.08	20230420	2540	6.50	20240417	5.23	N	217500	100	31 억		369913	N	N	0	N	00	N
66	20240418	160908	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2740	65	2	2.43	99029385	36492	39.89	2645	2745	2645	3475	1875	2675	2713.68	1.15	0	3522	2831	2752	2646	2567	2461	2792	2607	32	800	100	1870	5	1	31812000	872	33.01	1.56	12	0.11	83.00	1759.00	4670	20230420	-41.33	2540	20240417	7.87	3650	-24.93	20240125	2540	7.87	20240417	4670	-41.33	20230420	2540	7.87	20240417	5.37	N	217500	100	31 억		366366	N	N	0	N	00	N
67	20240418	150906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2735	60	2	2.24	91052855	33577	36.70	2645	2740	2645	3475	1875	2675	2711.76	1.15	0	3732	2831	2752	2646	2567	2461	2792	2607	32	800	100	1870	5	1	31812000	870	32.95	1.55	12	0.11	83.00	1759.00	4670	20230420	-41.43	2540	20240417	7.68	3650	-25.07	20240125	2540	7.68	20240417	4670	-41.43	20230420	2540	7.68	20240417	5.37	N	217500	100	31 억		366366	N	N	0	N	00	N
68	20240418	140912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2720	45	2	1.68	70534625	26051	28.48	2645	2725	2645	3475	1875	2675	2707.56	1.15	0	-976	2831	2752	2646	2567	2461	2792	2607	32	800	100	1870	5	1	31812000	865	32.77	1.55	12	0.08	83.00	1759.00	4670	20230420	-41.76	2540	20240417	7.09	3650	-25.48	20240125	2540	7.09	20240417	4670	-41.76	20230420	2540	7.09	20240417	5.37	N	217500	100	31 억		366366	N	N	0	N	00	N
69	20240418	130906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2715	40	2	1.50	47391830	17542	19.17	2645	2725	2645	3475	1875	2675	2701.62	1.15	0	-1609	2831	2752	2646	2567	2461	2792	2607	32	800	100	1870	5	1	31812000	864	32.71	1.54	12	0.06	83.00	1759.00	4670	20230420	-41.86	2540	20240417	6.89	3650	-25.62	20240125	2540	6.89	20240417	4670	-41.86	20230420	2540	6.89	20240417	5.37	N	217500	100	31 억		366366	N	N	0	N	00	N
70	20240418	120904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2720	45	2	1.68	45971190	17018	18.60	2645	2725	2645	3475	1875	2675	2701.33	1.15	0	-1918	2831	2752	2646	2567	2461	2792	2607	32	800	100	1870	5	1	31812000	865	32.77	1.55	12	0.05	83.00	1759.00	4670	20230420	-41.76	2540	20240417	7.09	3650	-25.48	20240125	2540	7.09	20240417	4670	-41.76	20230420	2540	7.09	20240417	5.37	N	217500	100	31 억		366366	N	N	0	N	00	N
71	20240418	110909	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2725	50	2	1.87	38191140	14151	15.47	2645	2725	2645	3475	1875	2675	2698.83	1.15	0	-2802	2831	2752	2646	2567	2461	2792	2607	32	800	100	1870	5	1	31812000	867	32.83	1.55	12	0.04	83.00	1759.00	4670	20230420	-41.65	2540	20240417	7.28	3650	-25.34	20240125	2540	7.28	20240417	4670	-41.65	20230420	2540	7.28	20240417	5.37	N	217500	100	31 억		366366	N	N	0	N	00	N
72	20240418	100908	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2725	50	2	1.87	36248840	13436	14.69	2645	2725	2645	3475	1875	2675	2697.89	1.15	0	-2622	2831	2752	2646	2567	2461	2792	2607	32	800	100	1870	5	1	31812000	867	32.83	1.55	12	0.04	83.00	1759.00	4670	20230420	-41.65	2540	20240417	7.28	3650	-25.34	20240125	2540	7.28	20240417	4670	-41.65	20230420	2540	7.28	20240417	5.37	N	217500	100	31 억		366366	N	N	0	N	00	N
73	20240418	090904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2660	-15	5	-0.56	4638800	1750	1.91	2645	2670	2645	3475	1875	2675	2650.74	1.15	0	381	2831	2752	2646	2567	2461	2792	2607	32	800	100	1870	5	1	31812000	846	32.05	1.51	12	0.01	83.00	1759.00	4670	20230420	-43.04	2540	20240417	4.72	3650	-27.12	20240125	2540	4.72	20240417	4670	-43.04	20230420	2540	4.72	20240417	5.37	N	217500	100	31 억		366366	N	N	0	N	00	N
74	20240417	160858	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2675	20	2	0.75	242021450	91162	62.04	2540	2725	2540	3450	1860	2655	2654.85	1.09	0	21065	2771	2712	2656	2597	2541	2685	2570	32	795	100	1850	5	1	31812000	851	32.23	1.52	12	0.29	83.00	1759.00	4670	20230420	-42.72	2540	20240417	5.31	3650	-26.71	20240125	2540	5.31	20240417	4670	-42.72	20230420	2540	5.31	20240417	5.48	N	217500	100	31 억		345295	N	N	0	N	00	N
75	20240417	150912	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2695	40	2	1.51	228229875	85993	58.52	2540	2725	2540	3450	1860	2655	2654.05	1.09	0	20583	2771	2712	2656	2597	2541	2685	2570	32	795	100	1850	5	1	31812000	857	32.47	1.53	12	0.27	83.00	1759.00	4670	20230420	-42.29	2540	20240417	6.10	3650	-26.16	20240125	2540	6.10	20240417	4670	-42.29	20230420	2540	6.10	20240417	5.48	N	217500	100	31 억		345295	N	N	0	N	00	N
76	20240417	140907	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2710	55	2	2.07	220719825	83199	56.62	2540	2725	2540	3450	1860	2655	2652.91	1.09	0	20720	2771	2712	2656	2597	2541	2685	2570	32	795	100	1850	5	1	31812000	862	32.65	1.54	12	0.26	83.00	1759.00	4670	20230420	-41.97	2540	20240417	6.69	3650	-25.75	20240125	2540	6.69	20240417	4670	-41.97	20230420	2540	6.69	20240417	5.48	N	217500	100	31 억		345295	N	N	0	N	00	N
77	20240417	130909	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2700	45	2	1.69	192546685	72790	49.54	2540	2720	2540	3450	1860	2655	2645.24	1.09	0	23959	2771	2712	2656	2597	2541	2685	2570	32	795	100	1850	5	1	31812000	859	32.53	1.53	12	0.23	83.00	1759.00	4670	20230420	-42.18	2540	20240417	6.30	3650	-26.03	20240125	2540	6.30	20240417	4670	-42.18	20230420	2540	6.30	20240417	5.48	N	217500	100	31 억		345295	N	N	0	N	00	N
78	20240417	120910	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2700	45	2	1.69	181484585	68660	46.72	2540	2720	2540	3450	1860	2655	2643.24	1.09	0	20688	2771	2712	2656	2597	2541	2685	2570	32	795	100	1850	5	1	31812000	859	32.53	1.53	12	0.22	83.00	1759.00	4670	20230420	-42.18	2540	20240417	6.30	3650	-26.03	20240125	2540	6.30	20240417	4670	-42.18	20230420	2540	6.30	20240417	5.48	N	217500	100	31 억		345295	N	N	0	N	00	N
79	20240417	110912	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2710	55	2	2.07	161684375	61300	41.72	2540	2720	2540	3450	1860	2655	2637.59	1.09	0	23486	2771	2712	2656	2597	2541	2685	2570	32	795	100	1850	5	1	31812000	862	32.65	1.54	12	0.19	83.00	1759.00	4670	20230420	-41.97	2540	20240417	6.69	3650	-25.75	20240125	2540	6.69	20240417	4670	-41.97	20230420	2540	6.69	20240417	5.48	N	217500	100	31 억		345295	N	N	0	N	00	N
80	20240417	100904	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2705	50	2	1.88	121483110	46360	31.55	2540	2720	2540	3450	1860	2655	2620.43	1.09	0	20737	2771	2712	2656	2597	2541	2685	2570	32	795	100	1850	5	1	31812000	861	32.59	1.54	12	0.15	83.00	1759.00	4670	20230420	-42.08	2540	20240417	6.50	3650	-25.89	20240125	2540	6.50	20240417	4670	-42.08	20230420	2540	6.50	20240417	5.48	N	217500	100	31 억		345295	N	N	0	N	00	N
81	20240417	090901	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2665	10	2	0.38	73144110	28355	19.30	2540	2665	2540	3450	1860	2655	2579.58	1.09	0	9924	2771	2712	2656	2597	2541	2685	2570	32	795	100	1850	5	1	31812000	848	32.11	1.52	12	0.09	83.00	1759.00	4670	20230420	-42.93	2540	20240417	4.92	3650	-26.99	20240125	2540	4.92	20240417	4670	-42.93	20230420	2540	4.92	20240417	5.48	N	217500	100	31 억		345295	N	N	0	N	00	N
82	20240416	160906	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2655	-75	5	-2.75	386891070	146547	155.16	2715	2715	2600	3545	1915	2730	2640.04	0.96	0	40630	2870	2800	2750	2680	2630	2775	2655	32	815	100	1910	5	1	31812000	845	31.99	1.51	12	0.46	83.00	1759.00	4670	20230420	-43.15	2600	20240416	2.12	3650	-27.26	20240125	2600	2.12	20240416	4670	-43.15	20230420	2600	2.12	20240416	5.49	N	217500	100	31 억		304668	N	N	0	N	00	N
83	20240416	150905	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2650	-80	5	-2.93	378751360	143469	151.90	2715	2715	2600	3545	1915	2730	2639.95	0.96	0	39992	2870	2800	2750	2680	2630	2775	2655	32	815	100	1910	5	1	31812000	843	31.93	1.51	12	0.45	83.00	1759.00	4670	20230420	-43.25	2600	20240416	1.92	3650	-27.40	20240125	2600	1.92	20240416	4670	-43.25	20230420	2600	1.92	20240416	5.49	N	217500	100	31 억		304668	N	N	0	N	00	N
84	20240416	140905	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2620	-110	5	-4.03	339079510	128320	135.86	2715	2715	2600	3545	1915	2730	2642.45	0.96	0	34777	2870	2800	2750	2680	2630	2775	2655	32	815	100	1910	5	1	31812000	833	31.57	1.49	12	0.40	83.00	1759.00	4670	20230420	-43.90	2600	20240416	0.77	3650	-28.22	20240125	2600	0.77	20240416	4670	-43.90	20230420	2600	0.77	20240416	5.49	N	217500	100	31 억		304668	N	N	0	N	00	N
85	20240416	130903	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2635	-95	5	-3.48	284495265	107468	113.78	2715	2715	2615	3545	1915	2730	2647.26	0.96	0	36046	2870	2800	2750	2680	2630	2775	2655	32	815	100	1910	5	1	31812000	838	31.75	1.50	12	0.34	83.00	1759.00	4670	20230420	-43.58	2615	20240416	0.76	3650	-27.81	20240125	2615	0.76	20240416	4670	-43.58	20230420	2615	0.76	20240416	5.49	N	217500	100	31 억		304668	N	N	0	N	00	N
86	20240416	120905	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2635	-95	5	-3.48	265181655	100115	106.00	2715	2715	2615	3545	1915	2730	2648.77	0.96	0	37683	2870	2800	2750	2680	2630	2775	2655	32	815	100	1910	5	1	31812000	838	31.75	1.50	12	0.31	83.00	1759.00	4670	20230420	-43.58	2615	20240416	0.76	3650	-27.81	20240125	2615	0.76	20240416	4670	-43.58	20230420	2615	0.76	20240416	5.49	N	217500	100	31 억		304668	N	N	0	N	00	N
87	20240416	110901	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2690	-40	5	-1.47	137669830	51568	54.60	2715	2715	2620	3545	1915	2730	2669.68	0.96	0	6055	2870	2800	2750	2680	2630	2775	2655	32	815	100	1910	5	1	31812000	856	32.41	1.53	12	0.16	83.00	1759.00	4670	20230420	-42.40	2615	20231024	2.87	3650	-26.30	20240125	2620	2.67	20240416	4670	-42.40	20230420	2615	2.87	20231024	5.49	N	217500	100	31 억		304668	N	N	0	N	00	N
88	20240416	100853	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2680	-50	5	-1.83	90502330	33916	35.91	2715	2715	2620	3545	1915	2730	2668.43	0.96	0	5744	2870	2800	2750	2680	2630	2775	2655	32	815	100	1910	5	1	31812000	853	32.29	1.52	12	0.11	83.00	1759.00	4670	20230420	-42.61	2615	20231024	2.49	3650	-26.58	20240125	2620	2.29	20240416	4670	-42.61	20230420	2615	2.49	20231024	5.49	N	217500	100	31 억		304668	N	N	0	N	00	N
89	20240416	090853	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2705	-25	5	-0.92	20351365	7526	7.97	2715	2715	2695	3545	1915	2730	2704.14	0.96	0	-766	2870	2800	2750	2680	2630	2775	2655	32	815	100	1910	5	1	31812000	861	32.59	1.54	12	0.02	83.00	1759.00	4670	20230420	-42.08	2615	20231024	3.44	3650	-25.89	20240125	2695	0.37	20240416	4670	-42.08	20230420	2615	3.44	20231024	5.49	N	217500	100	31 억		304668	N	N	0	N	00	N
90	20240415	160851	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2730	-100	5	-3.53	257111130	93963	302.48	2800	2820	2700	3675	1985	2830	2736.37	1.01	0	-18189	2893	2861	2828	2796	2763	2877	2812	32	845	100	1980	5	1	31812000	868	32.89	1.55	12	0.30	83.00	1759.00	4670	20230420	-41.54	2615	20231024	4.40	3650	-25.21	20240125	2700	1.11	20240415	4670	-41.54	20230420	2615	4.40	20231024	5.53	N	217500	100	31 억		322860	N	N	0	N	00	N
91	20240415	150857	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2745	-85	5	-3.00	220808445	80598	259.46	2800	2820	2700	3675	1985	2830	2739.63	1.01	0	-18425	2893	2861	2828	2796	2763	2877	2812	32	845	100	1980	5	1	31812000	873	33.07	1.56	12	0.25	83.00	1759.00	4670	20230420	-41.22	2615	20231024	4.97	3650	-24.79	20240125	2700	1.67	20240415	4670	-41.22	20230420	2615	4.97	20231024	5.53	N	217500	100	31 억		322860	N	N	0	N	00	N
92	20240415	140850	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2740	-90	5	-3.18	197943600	72256	232.60	2800	2820	2700	3675	1985	2830	2739.48	1.01	0	-17609	2893	2861	2828	2796	2763	2877	2812	32	845	100	1980	5	1	31812000	872	33.01	1.56	12	0.23	83.00	1759.00	4670	20230420	-41.33	2615	20231024	4.78	3650	-24.93	20240125	2700	1.48	20240415	4670	-41.33	20230420	2615	4.78	20231024	5.53	N	217500	100	31 억		322860	N	N	0	N	00	N
93	20240415	130841	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2735	-95	5	-3.36	154978220	56430	181.66	2800	2820	2715	3675	1985	2830	2746.38	1.01	0	-13033	2893	2861	2828	2796	2763	2877	2812	32	845	100	1980	5	1	31812000	870	32.95	1.55	12	0.18	83.00	1759.00	4670	20230420	-41.43	2615	20231024	4.59	3650	-25.07	20240125	2715	0.74	20240415	4670	-41.43	20230420	2615	4.59	20231024	5.53	N	217500	100	31 억		322860	N	N	0	N	00	N
94	20240415	120855	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2750	-80	5	-2.83	105604970	38298	123.29	2800	2820	2730	3675	1985	2830	2757.45	1.01	0	-11686	2893	2861	2828	2796	2763	2877	2812	32	845	100	1980	5	1	31812000	875	33.13	1.56	12	0.12	83.00	1759.00	4670	20230420	-41.11	2615	20231024	5.16	3650	-24.66	20240125	2725	0.92	20240411	4670	-41.11	20230420	2615	5.16	20231024	5.53	N	217500	100	31 억		322860	N	N	0	N	00	N
95	20240415	110855	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2755	-75	5	-2.65	61101895	22061	71.02	2800	2820	2735	3675	1985	2830	2769.68	1.01	0	-12011	2893	2861	2828	2796	2763	2877	2812	32	845	100	1980	5	1	31812000	876	33.19	1.57	12	0.07	83.00	1759.00	4670	20230420	-41.01	2615	20231024	5.35	3650	-24.52	20240125	2725	1.10	20240411	4670	-41.01	20230420	2615	5.35	20231024	5.53	N	217500	100	31 억		322860	N	N	0	N	00	N
96	20240415	100850	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2780	-50	5	-1.77	45539845	16396	52.78	2800	2820	2745	3675	1985	2830	2777.50	1.01	0	-10231	2893	2861	2828	2796	2763	2877	2812	32	845	100	1980	5	1	31812000	884	33.49	1.58	12	0.05	83.00	1759.00	4670	20230420	-40.47	2615	20231024	6.31	3650	-23.84	20240125	2725	2.02	20240411	4670	-40.47	20230420	2615	6.31	20231024	5.53	N	217500	100	31 억		322860	N	N	0	N	00	N
97	20240415	090857	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2810	-20	5	-0.71	8977065	3206	10.32	2800	2820	2795	3675	1985	2830	2800.08	1.01	0	-2228	2893	2861	2828	2796	2763	2877	2812	32	845	100	1980	5	1	31812000	894	33.86	1.60	12	0.01	83.00	1759.00	4670	20230420	-39.83	2615	20231024	7.46	3650	-23.01	20240125	2725	3.12	20240411	4670	-39.83	20230420	2615	7.46	20231024	5.53	N	217500	100	31 억		322860	N	N	0	N	00	N
98	20240412	160849	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2830	5	2	0.18	86248065	30664	63.09	2800	2860	2795	3670	1980	2825	2812.68	1.03	0	-5688	2898	2861	2793	2756	2688	2877	2772	32	845	100	1970	5	1	31812000	900	34.10	1.61	12	0.10	83.00	1759.00	4670	20230420	-39.40	2615	20231024	8.22	3650	-22.47	20240125	2725	3.85	20240411	4670	-39.40	20230420	2615	8.22	20231024	5.55	N	217500	100	31 억		328548	N	N	0	N	00	N
99	20240412	150852	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2815	-10	5	-0.35	83055765	29535	60.77	2800	2860	2795	3670	1980	2825	2812.11	1.03	0	-5677	2898	2861	2793	2756	2688	2877	2772	32	845	100	1970	5	1	31812000	896	33.92	1.60	12	0.09	83.00	1759.00	4670	20230420	-39.72	2615	20231024	7.65	3650	-22.88	20240125	2725	3.30	20240411	4670	-39.72	20230420	2615	7.65	20231024	5.55	N	217500	100	31 억		328548	N	N	0	N	00	N
100	20240412	140848	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2825	0	3	0.00	79765575	28364	58.36	2800	2860	2795	3670	1980	2825	2812.21	1.03	0	-5896	2898	2861	2793	2756	2688	2877	2772	32	845	100	1970	5	1	31812000	899	34.04	1.61	12	0.09	83.00	1759.00	4670	20230420	-39.51	2615	20231024	8.03	3650	-22.60	20240125	2725	3.67	20240411	4670	-39.51	20230420	2615	8.03	20231024	5.55	N	217500	100	31 억		328548	N	N	0	N	00	N
101	20240412	130839	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2820	-5	5	-0.18	55310020	19652	40.43	2800	2860	2795	3670	1980	2825	2814.47	1.03	0	-5650	2898	2861	2793	2756	2688	2877	2772	32	845	100	1970	5	1	31812000	897	33.98	1.60	12	0.06	83.00	1759.00	4670	20230420	-39.61	2615	20231024	7.84	3650	-22.74	20240125	2725	3.49	20240411	4670	-39.61	20230420	2615	7.84	20231024	5.55	N	217500	100	31 억		328548	N	N	0	N	00	N
102	20240412	120846	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2820	-5	5	-0.18	52561320	18675	38.42	2800	2860	2795	3670	1980	2825	2814.53	1.03	0	-5644	2898	2861	2793	2756	2688	2877	2772	32	845	100	1970	5	1	31812000	897	33.98	1.60	12	0.06	83.00	1759.00	4670	20230420	-39.61	2615	20231024	7.84	3650	-22.74	20240125	2725	3.49	20240411	4670	-39.61	20230420	2615	7.84	20231024	5.55	N	217500	100	31 억		328548	N	N	0	N	00	N
103	20240412	110843	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2820	-5	5	-0.18	41697370	14826	30.50	2800	2860	2795	3670	1980	2825	2812.45	1.03	0	-4735	2898	2861	2793	2756	2688	2877	2772	32	845	100	1970	5	1	31812000	897	33.98	1.60	12	0.05	83.00	1759.00	4670	20230420	-39.61	2615	20231024	7.84	3650	-22.74	20240125	2725	3.49	20240411	4670	-39.61	20230420	2615	7.84	20231024	5.55	N	217500	100	31 억		328548	N	N	0	N	00	N
104	20240412	100845	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2815	-10	5	-0.35	19602125	6953	14.31	2800	2860	2800	3670	1980	2825	2819.23	1.03	0	-2661	2898	2861	2793	2756	2688	2877	2772	32	845	100	1970	5	1	31812000	896	33.92	1.60	12	0.02	83.00	1759.00	4670	20230420	-39.72	2615	20231024	7.65	3650	-22.88	20240125	2725	3.30	20240411	4670	-39.72	20230420	2615	7.65	20231024	5.55	N	217500	100	31 억		328548	N	N	0	N	00	N
105	20240412	090845	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2820	-5	5	-0.18	4798910	1710	3.52	2800	2825	2800	3670	1980	2825	2806.38	1.03	0	37	2898	2861	2793	2756	2688	2877	2772	32	845	100	1970	5	1	31812000	897	33.98	1.60	12	0.01	83.00	1759.00	4670	20230420	-39.61	2615	20231024	7.84	3650	-22.74	20240125	2725	3.49	20240411	4670	-39.61	20230420	2615	7.84	20231024	5.55	N	217500	100	31 억		328548	N	N	0	N	00	N
106	20240411	160840	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2825	0	3	0.00	134757975	48565	134.83	2825	2830	2725	3670	1980	2825	2774.75	1.05	0	-7064	2875	2850	2820	2795	2765	2862	2807	32	845	100	1970	5	1	31812000	899	34.04	1.61	12	0.15	83.00	1759.00	4670	20230420	-39.51	2615	20231024	8.03	3650	-22.60	20240125	2725	3.67	20240411	4670	-39.51	20230420	2615	8.03	20231024	5.58	N	217500	100	31 억		335615	N	N	0	N	00	N
107	20240411	150846	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2825	0	3	0.00	131612305	47451	131.74	2825	2830	2725	3670	1980	2825	2773.65	1.05	0	-7017	2875	2850	2820	2795	2765	2862	2807	32	845	100	1970	5	1	31812000	899	34.04	1.61	12	0.15	83.00	1759.00	4670	20230420	-39.51	2615	20231024	8.03	3650	-22.60	20240125	2725	3.67	20240411	4670	-39.51	20230420	2615	8.03	20231024	5.58	N	217500	100	31 억		335615	N	N	0	N	00	N
108	20240411	140842	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2820	-5	5	-0.18	130490935	47053	130.63	2825	2830	2725	3670	1980	2825	2773.28	1.05	0	-7041	2875	2850	2820	2795	2765	2862	2807	32	845	100	1970	5	1	31812000	897	33.98	1.60	12	0.15	83.00	1759.00	4670	20230420	-39.61	2615	20231024	7.84	3650	-22.74	20240125	2725	3.49	20240411	4670	-39.61	20230420	2615	7.84	20231024	5.58	N	217500	100	31 억		335615	N	N	0	N	00	N
109	20240411	130832	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2785	-40	5	-1.42	105676390	38224	106.12	2825	2825	2725	3670	1980	2825	2764.66	1.05	0	-6217	2875	2850	2820	2795	2765	2862	2807	32	845	100	1970	5	1	31812000	886	33.55	1.58	12	0.12	83.00	1759.00	4670	20230420	-40.36	2615	20231024	6.50	3650	-23.70	20240125	2725	2.20	20240411	4670	-40.36	20230420	2615	6.50	20231024	5.58	N	217500	100	31 억		335615	N	N	0	N	00	N
110	20240411	120844	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2780	-45	5	-1.59	97985335	35457	98.44	2825	2825	2725	3670	1980	2825	2763.50	1.05	0	-5982	2875	2850	2820	2795	2765	2862	2807	32	845	100	1970	5	1	31812000	884	33.49	1.58	12	0.11	83.00	1759.00	4670	20230420	-40.47	2615	20231024	6.31	3650	-23.84	20240125	2725	2.02	20240411	4670	-40.47	20230420	2615	6.31	20231024	5.58	N	217500	100	31 억		335615	N	N	0	N	00	N
111	20240411	110836	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2770	-55	5	-1.95	93633645	33889	94.08	2825	2825	2725	3670	1980	2825	2762.95	1.05	0	-7130	2875	2850	2820	2795	2765	2862	2807	32	845	100	1970	5	1	31812000	881	33.37	1.57	12	0.11	83.00	1759.00	4670	20230420	-40.69	2615	20231024	5.93	3650	-24.11	20240125	2725	1.65	20240411	4670	-40.69	20230420	2615	5.93	20231024	5.58	N	217500	100	31 억		335615	N	N	0	N	00	N
112	20240411	100843	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2775	-50	5	-1.77	83021920	30039	83.40	2825	2825	2725	3670	1980	2825	2763.80	1.05	0	-7313	2875	2850	2820	2795	2765	2862	2807	32	845	100	1970	5	1	31812000	883	33.43	1.58	12	0.09	83.00	1759.00	4670	20230420	-40.58	2615	20231024	6.12	3650	-23.97	20240125	2725	1.83	20240411	4670	-40.58	20230420	2615	6.12	20231024	5.58	N	217500	100	31 억		335615	N	N	0	N	00	N
113	20240411	090841	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2780	-45	5	-1.59	30729895	11009	30.56	2825	2825	2775	3670	1980	2825	2791.34	1.05	0	-3510	2875	2850	2820	2795	2765	2862	2807	32	845	100	1970	5	1	31812000	884	33.49	1.58	12	0.03	83.00	1759.00	4670	20230420	-40.47	2615	20231024	6.31	3650	-23.84	20240125	2775	0.18	20240411	4670	-40.47	20230420	2615	6.31	20231024	5.58	N	217500	100	31 억		335615	N	N	0	N	00	N
114	20240409	160827	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2825	0	3	0.00	100936725	35919	30.80	2790	2845	2790	3670	1980	2825	2810.12	1.04	0	5706	2985	2905	2845	2765	2705	2875	2735	32	845	100	1970	5	1	31812000	899	34.04	1.61	12	0.11	83.00	1759.00	4670	20230420	-39.51	2615	20231024	8.03	3650	-22.60	20240125	2785	1.44	20240408	4670	-39.51	20230420	2615	8.03	20231024	5.59	N	217500	100	31 억		329913	N	N	0	N	00	N
115	20240409	150832	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2810	-15	5	-0.53	92640635	32977	28.28	2790	2845	2790	3670	1980	2825	2809.25	1.04	0	5529	2985	2905	2845	2765	2705	2875	2735	32	845	100	1970	5	1	31812000	894	33.86	1.60	12	0.10	83.00	1759.00	4670	20230420	-39.83	2615	20231024	7.46	3650	-23.01	20240125	2785	0.90	20240408	4670	-39.83	20230420	2615	7.46	20231024	5.59	N	217500	100	31 억		329913	N	N	0	N	00	N
116	20240409	140837	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2825	0	3	0.00	61727695	21957	18.83	2790	2845	2790	3670	1980	2825	2811.30	1.04	0	-866	2985	2905	2845	2765	2705	2875	2735	32	845	100	1970	5	1	31812000	899	34.04	1.61	12	0.07	83.00	1759.00	4670	20230420	-39.51	2615	20231024	8.03	3650	-22.60	20240125	2785	1.44	20240408	4670	-39.51	20230420	2615	8.03	20231024	5.59	N	217500	100	31 억		329913	N	N	0	N	00	N
117	20240409	130830	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2815	-10	5	-0.35	48269270	17171	14.72	2790	2845	2790	3670	1980	2825	2811.09	1.04	0	-367	2985	2905	2845	2765	2705	2875	2735	32	845	100	1970	5	1	31812000	896	33.92	1.60	12	0.05	83.00	1759.00	4670	20230420	-39.72	2615	20231024	7.65	3650	-22.88	20240125	2785	1.08	20240408	4670	-39.72	20230420	2615	7.65	20231024	5.59	N	217500	100	31 억		329913	N	N	0	N	00	N
118	20240409	120833	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2820	-5	5	-0.18	43992660	15646	13.42	2790	2845	2790	3670	1980	2825	2811.75	1.04	0	-367	2985	2905	2845	2765	2705	2875	2735	32	845	100	1970	5	1	31812000	897	33.98	1.60	12	0.05	83.00	1759.00	4670	20230420	-39.61	2615	20231024	7.84	3650	-22.74	20240125	2785	1.26	20240408	4670	-39.61	20230420	2615	7.84	20231024	5.59	N	217500	100	31 억		329913	N	N	0	N	00	N
119	20240409	110831	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2820	-5	5	-0.18	35032425	12452	10.68	2790	2845	2790	3670	1980	2825	2813.40	1.04	0	-858	2985	2905	2845	2765	2705	2875	2735	32	845	100	1970	5	1	31812000	897	33.98	1.60	12	0.04	83.00	1759.00	4670	20230420	-39.61	2615	20231024	7.84	3650	-22.74	20240125	2785	1.26	20240408	4670	-39.61	20230420	2615	7.84	20231024	5.59	N	217500	100	31 억		329913	N	N	0	N	00	N
120	20240409	100825	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2830	5	2	0.18	16088210	5703	4.89	2790	2845	2790	3670	1980	2825	2821.01	1.04	0	-622	2985	2905	2845	2765	2705	2875	2735	32	845	100	1970	5	1	31812000	900	34.10	1.61	12	0.02	83.00	1759.00	4670	20230420	-39.40	2615	20231024	8.22	3650	-22.47	20240125	2785	1.62	20240408	4670	-39.40	20230420	2615	8.22	20231024	5.59	N	217500	100	31 억		329913	N	N	0	N	00	N
121	20240409	090842	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2815	-10	5	-0.35	4837840	1728	1.48	2790	2820	2790	3670	1980	2825	2799.68	1.04	0	184	2985	2905	2845	2765	2705	2875	2735	32	845	100	1970	5	1	31812000	896	33.92	1.60	12	0.01	83.00	1759.00	4670	20230420	-39.72	2615	20231024	7.65	3650	-22.88	20240125	2785	1.08	20240408	4670	-39.72	20230420	2615	7.65	20231024	5.59	N	217500	100	31 억		329913	N	N	0	N	00	N
122	20240408	160825	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2825	-105	5	-3.58	328771280	115815	191.37	2905	2925	2785	3805	2055	2930	2838.89	1.08	0	-14178	2966	2947	2916	2897	2866	2932	2882	32	875	100	2050	5	1	31812000	899	34.04	1.61	12	0.36	83.00	1759.00	4670	20230420	-39.51	2615	20231024	8.03	3650	-22.60	20240125	2785	1.44	20240408	4670	-39.51	20230420	2615	8.03	20231024	5.57	N	217500	100	31 억		344457	N	N	0	N	00	N
123	20240408	150832	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2830	-100	5	-3.41	305165530	107442	177.53	2905	2925	2785	3805	2055	2930	2840.28	1.08	0	-13795	2966	2947	2916	2897	2866	2932	2882	32	875	100	2050	5	1	31812000	900	34.10	1.61	12	0.34	83.00	1759.00	4670	20230420	-39.40	2615	20231024	8.22	3650	-22.47	20240125	2785	1.62	20240408	4670	-39.40	20230420	2615	8.22	20231024	5.57	N	217500	100	31 억		344457	N	N	0	N	00	N
124	20240408	140831	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2850	-80	5	-2.73	272725800	95960	158.56	2905	2925	2785	3805	2055	2930	2842.08	1.08	0	-12818	2966	2947	2916	2897	2866	2932	2882	32	875	100	2050	5	1	31812000	907	34.34	1.62	12	0.30	83.00	1759.00	4670	20230420	-38.97	2615	20231024	8.99	3650	-21.92	20240125	2785	2.33	20240408	4670	-38.97	20230420	2615	8.99	20231024	5.57	N	217500	100	31 억		344457	N	N	0	N	00	N
125	20240408	130826	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2845	-85	5	-2.90	260480840	91642	151.42	2905	2925	2785	3805	2055	2930	2842.37	1.08	0	-11261	2966	2947	2916	2897	2866	2932	2882	32	875	100	2050	5	1	31812000	905	34.28	1.62	12	0.29	83.00	1759.00	4670	20230420	-39.08	2615	20231024	8.80	3650	-22.05	20240125	2785	2.15	20240408	4670	-39.08	20230420	2615	8.80	20231024	5.57	N	217500	100	31 억		344457	N	N	0	N	00	N
126	20240408	120832	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2790	-140	5	-4.78	213860310	75129	124.14	2905	2925	2785	3805	2055	2930	2846.57	1.08	0	-5236	2966	2947	2916	2897	2866	2932	2882	32	875	100	2050	5	1	31812000	888	33.61	1.59	12	0.24	83.00	1759.00	4670	20230420	-40.26	2615	20231024	6.69	3650	-23.56	20240125	2785	0.18	20240408	4670	-40.26	20230420	2615	6.69	20231024	5.57	N	217500	100	31 억		344457	N	N	0	N	00	N
127	20240408	110834	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2870	-60	5	-2.05	103843885	36078	59.61	2905	2925	2855	3805	2055	2930	2878.32	1.08	0	-8377	2966	2947	2916	2897	2866	2932	2882	32	875	100	2050	5	1	31812000	913	34.58	1.63	12	0.11	83.00	1759.00	4670	20230420	-38.54	2615	20231024	9.75	3650	-21.37	20240125	2855	0.53	20240408	4670	-38.54	20230420	2615	9.75	20231024	5.57	N	217500	100	31 억		344457	N	N	0	N	00	N
128	20240408	100823	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2880	-50	5	-1.71	69189500	23970	39.61	2905	2925	2870	3805	2055	2930	2886.50	1.08	0	-5475	2966	2947	2916	2897	2866	2932	2882	32	875	100	2050	5	1	31812000	916	34.70	1.64	12	0.08	83.00	1759.00	4670	20230420	-38.33	2615	20231024	10.13	3650	-21.10	20240125	2870	0.35	20240408	4670	-38.33	20230420	2615	10.13	20231024	5.57	N	217500	100	31 억		344457	N	N	0	N	00	N
129	20240408	090832	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2905	-25	5	-0.85	15163555	5225	8.63	2905	2925	2890	3805	2055	2930	2902.12	1.08	0	-97	2966	2947	2916	2897	2866	2932	2882	32	875	100	2050	5	1	31812000	924	35.00	1.65	12	0.02	83.00	1759.00	4670	20230420	-37.79	2615	20231024	11.09	3650	-20.41	20240125	2870	1.22	20240403	4670	-37.79	20230420	2615	11.09	20231024	5.57	N	217500	100	31 억		344457	N	N	0	N	00	N
130	20240405	160830	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2930	-20	5	-0.68	173487690	59769	104.41	2935	2935	2885	3835	2065	2950	2902.58	1.11	0	-9765	2996	2972	2926	2902	2856	2985	2915	32	885	100	2060	5	1	31812000	932	35.30	1.67	12	0.19	83.00	1759.00	4700	20230331	-37.66	2615	20231024	12.05	3650	-19.73	20240125	2870	2.09	20240403	4670	-37.26	20230420	2615	12.05	20231024	5.60	N	217500	100	31 억		354223	N	N	0	N	00	N
131	20240405	150825	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2910	-40	5	-1.36	149594220	51588	90.12	2935	2935	2885	3835	2065	2950	2899.79	1.11	0	-7958	2996	2972	2926	2902	2856	2985	2915	32	885	100	2060	5	1	31812000	926	35.06	1.65	12	0.16	83.00	1759.00	4700	20230331	-38.09	2615	20231024	11.28	3650	-20.27	20240125	2870	1.39	20240403	4670	-37.69	20230420	2615	11.28	20231024	5.60	N	217500	100	31 억		354223	N	N	0	N	00	N
132	20240405	140825	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2915	-35	5	-1.19	142078325	48998	85.60	2935	2935	2885	3835	2065	2950	2899.68	1.11	0	-6767	2996	2972	2926	2902	2856	2985	2915	32	885	100	2060	5	1	31812000	927	35.12	1.66	12	0.15	83.00	1759.00	4700	20230331	-37.98	2615	20231024	11.47	3650	-20.14	20240125	2870	1.57	20240403	4670	-37.58	20230420	2615	11.47	20231024	5.60	N	217500	100	31 억		354223	N	N	0	N	00	N
133	20240405	130823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2900	-50	5	-1.69	125798380	43376	75.78	2935	2935	2890	3835	2065	2950	2900.18	1.11	0	-5693	2996	2972	2926	2902	2856	2985	2915	32	885	100	2060	5	1	31812000	923	34.94	1.65	12	0.14	83.00	1759.00	4700	20230331	-38.30	2615	20231024	10.90	3650	-20.55	20240125	2870	1.05	20240403	4670	-37.90	20230420	2615	10.90	20231024	5.60	N	217500	100	31 억		354223	N	N	0	N	00	N
134	20240405	120823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2900	-50	5	-1.69	117233330	40423	70.62	2935	2935	2890	3835	2065	2950	2900.16	1.11	0	-5521	2996	2972	2926	2902	2856	2985	2915	32	885	100	2060	5	1	31812000	923	34.94	1.65	12	0.13	83.00	1759.00	4700	20230331	-38.30	2615	20231024	10.90	3650	-20.55	20240125	2870	1.05	20240403	4670	-37.90	20230420	2615	10.90	20231024	5.60	N	217500	100	31 억		354223	N	N	0	N	00	N
135	20240405	110829	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2900	-50	5	-1.69	74130980	25523	44.59	2935	2935	2895	3835	2065	2950	2904.48	1.11	0	-5497	2996	2972	2926	2902	2856	2985	2915	32	885	100	2060	5	1	31812000	923	34.94	1.65	12	0.08	83.00	1759.00	4700	20230331	-38.30	2615	20231024	10.90	3650	-20.55	20240125	2870	1.05	20240403	4670	-37.90	20230420	2615	10.90	20231024	5.60	N	217500	100	31 억		354223	N	N	0	N	00	N
136	20240405	100718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2915	-35	5	-1.19	35746855	12292	21.47	2935	2935	2900	3835	2065	2950	2908.14	1.11	0	-1102	2996	2972	2926	2902	2856	2985	2915	32	885	100	2060	5	1	31812000	927	35.12	1.66	12	0.04	83.00	1759.00	4700	20230331	-37.98	2615	20231024	11.47	3650	-20.14	20240125	2870	1.57	20240403	4670	-37.58	20230420	2615	11.47	20231024	5.60	N	217500	100	31 억		354223	N	N	0	N	00	N
137	20240405	090814	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2905	-45	5	-1.53	3179990	1089	1.90	2935	2935	2905	3835	2065	2950	2920.10	1.11	0	-101	2996	2972	2926	2902	2856	2985	2915	32	885	100	2060	5	1	31812000	924	35.00	1.65	12	0.00	83.00	1759.00	4700	20230331	-38.19	2615	20231024	11.09	3650	-20.41	20240125	2870	1.22	20240403	4670	-37.79	20230420	2615	11.09	20231024	5.60	N	217500	100	31 억		354223	N	N	0	N	00	N
138	20240404	160813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2950	70	2	2.43	165283910	56678	52.93	2880	2950	2880	3740	2020	2880	2916.00	1.11	0	2119	2973	2926	2898	2851	2823	2912	2837	32	860	100	2010	5	1	31812000	938	35.54	1.68	12	0.18	83.00	1759.00	5650	20230330	-47.79	2615	20231024	12.81	3650	-19.18	20240125	2870	2.79	20240403	4670	-36.83	20230420	2615	12.81	20231024	5.60	N	217500	100	31 억		352104	N	N	0	N	00	N
139	20240404	150811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2935	55	2	1.91	154438245	53000	49.50	2880	2945	2880	3740	2020	2880	2913.99	1.11	0	2425	2973	2926	2898	2851	2823	2912	2837	32	860	100	2010	5	1	31812000	934	35.36	1.67	12	0.17	83.00	1759.00	5650	20230330	-48.05	2615	20231024	12.24	3650	-19.59	20240125	2870	2.26	20240403	4670	-37.15	20230420	2615	12.24	20231024	5.60	N	217500	100	31 억		352104	N	N	0	N	00	N
140	20240404	140815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2930	50	2	1.74	149320320	51247	47.86	2880	2945	2880	3740	2020	2880	2913.80	1.11	0	2236	2973	2926	2898	2851	2823	2912	2837	32	860	100	2010	5	1	31812000	932	35.30	1.67	12	0.16	83.00	1759.00	5650	20230330	-48.14	2615	20231024	12.05	3650	-19.73	20240125	2870	2.09	20240403	4670	-37.26	20230420	2615	12.05	20231024	5.60	N	217500	100	31 억		352104	N	N	0	N	00	N
141	20240404	130805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2920	40	2	1.39	135235260	46422	43.35	2880	2945	2880	3740	2020	2880	2913.24	1.11	0	2236	2973	2926	2898	2851	2823	2912	2837	32	860	100	2010	5	1	31812000	929	35.18	1.66	12	0.15	83.00	1759.00	5650	20230330	-48.32	2615	20231024	11.66	3650	-20.00	20240125	2870	1.74	20240403	4670	-37.47	20230420	2615	11.66	20231024	5.60	N	217500	100	31 억		352104	N	N	0	N	00	N
142	20240404	120812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2925	45	2	1.56	117887185	40480	37.80	2880	2945	2880	3740	2020	2880	2912.31	1.11	0	2674	2973	2926	2898	2851	2823	2912	2837	32	860	100	2010	5	1	31812000	931	35.24	1.66	12	0.13	83.00	1759.00	5650	20230330	-48.23	2615	20231024	11.85	3650	-19.86	20240125	2870	1.92	20240403	4670	-37.37	20230420	2615	11.85	20231024	5.60	N	217500	100	31 억		352104	N	N	0	N	00	N
143	20240404	110813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2935	55	2	1.91	101006400	34698	32.40	2880	2945	2880	3740	2020	2880	2911.10	1.11	0	1445	2973	2926	2898	2851	2823	2912	2837	32	860	100	2010	5	1	31812000	934	35.36	1.67	12	0.11	83.00	1759.00	5650	20230330	-48.05	2615	20231024	12.24	3650	-19.59	20240125	2870	2.26	20240403	4670	-37.15	20230420	2615	12.24	20231024	5.60	N	217500	100	31 억		352104	N	N	0	N	00	N
144	20240404	100813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2930	50	2	1.74	71484605	24615	22.99	2880	2940	2880	3740	2020	2880	2904.21	1.11	0	2175	2973	2926	2898	2851	2823	2912	2837	32	860	100	2010	5	1	31812000	932	35.30	1.67	12	0.08	83.00	1759.00	5650	20230330	-48.14	2615	20231024	12.05	3650	-19.73	20240125	2870	2.09	20240403	4670	-37.26	20230420	2615	12.05	20231024	5.60	N	217500	100	31 억		352104	N	N	0	N	00	N
145	20240404	090812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2885	5	2	0.17	10282410	3567	3.33	2880	2895	2880	3740	2020	2880	2882.73	1.11	0	-59	2973	2926	2898	2851	2823	2912	2837	32	860	100	2010	5	1	31812000	918	34.76	1.64	12	0.01	83.00	1759.00	5650	20230330	-48.94	2615	20231024	10.33	3650	-20.96	20240125	2870	0.52	20240403	4670	-38.22	20230420	2615	10.33	20231024	5.60	N	217500	100	31 억		352104	N	N	0	N	00	N
146	20240403	160811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2880	-65	5	-2.21	299421000	103676	108.48	2940	2945	2870	3825	2065	2945	2888.06	1.14	0	-11563	3025	2985	2965	2925	2905	2975	2915	32	880	100	2060	5	1	31812000	916	34.70	1.64	12	0.33	83.00	1759.00	5650	20230330	-49.03	2615	20231024	10.13	3650	-21.10	20240125	2870	0.35	20240403	4670	-38.33	20230420	2615	10.13	20231024	5.59	N	217500	100	31 억		363668	N	N	0	N	00	N
147	20240403	150810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2880	-65	5	-2.21	275381770	95324	99.74	2940	2945	2870	3825	2065	2945	2888.90	1.14	0	-12993	3025	2985	2965	2925	2905	2975	2915	32	880	100	2060	5	1	31812000	916	34.70	1.64	12	0.30	83.00	1759.00	5650	20230330	-49.03	2615	20231024	10.13	3650	-21.10	20240125	2870	0.35	20240403	4670	-38.33	20230420	2615	10.13	20231024	5.59	N	217500	100	31 억		363668	N	N	0	N	00	N
148	20240403	140802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2890	-55	5	-1.87	254931350	88236	92.32	2940	2945	2870	3825	2065	2945	2889.20	1.14	0	-12491	3025	2985	2965	2925	2905	2975	2915	32	880	100	2060	5	1	31812000	919	34.82	1.64	12	0.28	83.00	1759.00	5650	20230330	-48.85	2615	20231024	10.52	3650	-20.82	20240125	2870	0.70	20240403	4670	-38.12	20230420	2615	10.52	20231024	5.59	N	217500	100	31 억		363668	N	N	0	N	00	N
149	20240403	130803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2880	-65	5	-2.21	242424995	83901	87.79	2940	2945	2870	3825	2065	2945	2889.42	1.14	0	-11752	3025	2985	2965	2925	2905	2975	2915	32	880	100	2060	5	1	31812000	916	34.70	1.64	12	0.26	83.00	1759.00	5650	20230330	-49.03	2615	20231024	10.13	3650	-21.10	20240125	2870	0.35	20240403	4670	-38.33	20230420	2615	10.13	20231024	5.59	N	217500	100	31 억		363668	N	N	0	N	00	N
150	20240403	120802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2890	-55	5	-1.87	221991365	76801	80.36	2940	2945	2870	3825	2065	2945	2890.47	1.14	0	-10458	3025	2985	2965	2925	2905	2975	2915	32	880	100	2060	5	1	31812000	919	34.82	1.64	12	0.24	83.00	1759.00	5650	20230330	-48.85	2615	20231024	10.52	3650	-20.82	20240125	2870	0.70	20240403	4670	-38.12	20230420	2615	10.52	20231024	5.59	N	217500	100	31 억		363668	N	N	0	N	00	N
151	20240403	110807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2895	-50	5	-1.70	163904690	56605	59.23	2940	2945	2875	3825	2065	2945	2895.59	1.14	0	-7217	3025	2985	2965	2925	2905	2975	2915	32	880	100	2060	5	1	31812000	921	34.88	1.65	12	0.18	83.00	1759.00	5650	20230330	-48.76	2615	20231024	10.71	3650	-20.68	20240125	2875	0.70	20240403	4670	-38.01	20230420	2615	10.71	20231024	5.59	N	217500	100	31 억		363668	N	N	0	N	00	N
152	20240403	100805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2910	-35	5	-1.19	123204550	42540	44.51	2940	2945	2875	3825	2065	2945	2896.20	1.14	0	-4049	3025	2985	2965	2925	2905	2975	2915	32	880	100	2060	5	1	31812000	926	35.06	1.65	12	0.13	83.00	1759.00	5650	20230330	-48.50	2615	20231024	11.28	3650	-20.27	20240125	2875	1.22	20240403	4670	-37.69	20230420	2615	11.28	20231024	5.59	N	217500	100	31 억		363668	N	N	0	N	00	N
153	20240403	090807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2915	-30	5	-1.02	27501500	9410	9.85	2940	2945	2900	3825	2065	2945	2922.58	1.14	0	-7166	3025	2985	2965	2925	2905	2975	2915	32	880	100	2060	5	1	31812000	927	35.12	1.66	12	0.03	83.00	1759.00	5650	20230330	-48.41	2615	20231024	11.47	3650	-20.14	20240125	2900	0.52	20240403	4670	-37.58	20230420	2615	11.47	20231024	5.59	N	217500	100	31 억		363668	N	N	0	N	00	N
154	20240402	160754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2945	-50	5	-1.67	278777435	94220	126.33	2995	3005	2945	3890	2100	2995	2958.96	1.19	0	-13162	3041	3017	2991	2967	2941	3005	2955	32	895	100	2090	5	1	31812000	937	35.48	1.67	12	0.30	83.00	1759.00	5650	20230330	-47.88	2615	20231024	12.62	3650	-19.32	20240125	2945	0.00	20240402	4670	-36.94	20230420	2615	12.62	20231024	5.60	N	217500	100	31 억		377011	N	N	0	N	00	N
155	20240402	150801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2950	-45	5	-1.50	259657900	87731	117.63	2995	3005	2945	3890	2100	2995	2959.70	1.19	0	-12369	3041	3017	2991	2967	2941	3005	2955	32	895	100	2090	5	1	31812000	938	35.54	1.68	12	0.28	83.00	1759.00	5650	20230330	-47.79	2615	20231024	12.81	3650	-19.18	20240125	2945	0.17	20240402	4670	-36.83	20230420	2615	12.81	20231024	5.60	N	217500	100	31 억		377011	N	N	0	N	00	N
156	20240402	140805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2955	-40	5	-1.34	201242605	67939	91.09	2995	3005	2950	3890	2100	2995	2962.11	1.19	0	-11929	3041	3017	2991	2967	2941	3005	2955	32	895	100	2090	5	1	31812000	940	35.60	1.68	12	0.21	83.00	1759.00	5650	20230330	-47.70	2615	20231024	13.00	3650	-19.04	20240125	2950	0.17	20240402	4670	-36.72	20230420	2615	13.00	20231024	5.60	N	217500	100	31 억		377011	N	N	0	N	00	N
157	20240402	130752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2965	-30	5	-1.00	177969265	60074	80.54	2995	3005	2950	3890	2100	2995	2962.50	1.19	0	-11664	3041	3017	2991	2967	2941	3005	2955	32	895	100	2090	5	1	31812000	943	35.72	1.69	12	0.19	83.00	1759.00	5650	20230330	-47.52	2615	20231024	13.38	3650	-18.77	20240125	2950	0.51	20240402	4670	-36.51	20230420	2615	13.38	20231024	5.60	N	217500	100	31 억		377011	N	N	0	N	00	N
158	20240402	120749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2965	-30	5	-1.00	135615785	45774	61.37	2995	3005	2950	3890	2100	2995	2962.72	1.19	0	-9028	3041	3017	2991	2967	2941	3005	2955	32	895	100	2090	5	1	31812000	943	35.72	1.69	12	0.14	83.00	1759.00	5650	20230330	-47.52	2615	20231024	13.38	3650	-18.77	20240125	2950	0.51	20240402	4670	-36.51	20230420	2615	13.38	20231024	5.60	N	217500	100	31 억		377011	N	N	0	N	00	N
159	20240402	110753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2965	-30	5	-1.00	119118255	40196	53.89	2995	3005	2950	3890	2100	2995	2963.43	1.19	0	-7435	3041	3017	2991	2967	2941	3005	2955	32	895	100	2090	5	1	31812000	943	35.72	1.69	12	0.13	83.00	1759.00	5650	20230330	-47.52	2615	20231024	13.38	3650	-18.77	20240125	2950	0.51	20240402	4670	-36.51	20230420	2615	13.38	20231024	5.60	N	217500	100	31 억		377011	N	N	0	N	00	N
160	20240402	100755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2960	-35	5	-1.17	99197700	33461	44.86	2995	3005	2950	3890	2100	2995	2964.58	1.19	0	-6514	3041	3017	2991	2967	2941	3005	2955	32	895	100	2090	5	1	31812000	942	35.66	1.68	12	0.11	83.00	1759.00	5650	20230330	-47.61	2615	20231024	13.19	3650	-18.90	20240125	2950	0.34	20240402	4670	-36.62	20230420	2615	13.19	20231024	5.60	N	217500	100	31 억		377011	N	N	0	N	00	N
161	20240402	090753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2980	-15	5	-0.50	19940465	6686	8.96	2995	3005	2975	3890	2100	2995	2982.42	1.19	0	-2964	3041	3017	2991	2967	2941	3005	2955	32	895	100	2090	5	1	31812000	948	35.90	1.69	12	0.02	83.00	1759.00	5650	20230330	-47.26	2615	20231024	13.96	3650	-18.36	20240125	2950	1.02	20240319	4670	-36.19	20230420	2615	13.96	20231024	5.60	N	217500	100	31 억		377011	N	N	0	N	00	N
162	20240401	160752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2995	0	3	0.00	216694030	72485	110.47	3005	3015	2965	3890	2100	2995	2989.34	1.18	0	839	3035	3015	2995	2975	2955	3025	2985	32	895	100	2090	5	1	31812000	953	36.08	1.70	12	0.23	83.00	1759.00	5650	20230330	-46.99	2615	20231024	14.53	3650	-17.95	20240125	2950	1.53	20240319	4670	-35.87	20230420	2615	14.53	20231024	5.59	N	217500	100	31 억		376619	N	N	0	N	00	N
163	20240401	150754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2990	-5	5	-0.17	195664350	65462	99.77	3005	3015	2965	3890	2100	2995	2988.98	1.18	0	1403	3035	3015	2995	2975	2955	3025	2985	32	895	100	2090	5	1	31812000	951	36.02	1.70	12	0.21	83.00	1759.00	5650	20230330	-47.08	2615	20231024	14.34	3650	-18.08	20240125	2950	1.36	20240319	4670	-35.97	20230420	2615	14.34	20231024	5.59	N	217500	100	31 억		376619	N	N	0	N	00	N
164	20240401	140748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3000	5	2	0.17	130742815	43668	66.55	3005	3015	2975	3890	2100	2995	2994.02	1.18	0	5404	3035	3015	2995	2975	2955	3025	2985	32	895	100	2090	5	1	31812000	954	36.14	1.71	12	0.14	83.00	1759.00	5650	20230330	-46.90	2615	20231024	14.72	3650	-17.81	20240125	2950	1.69	20240319	4670	-35.76	20230420	2615	14.72	20231024	5.59	N	217500	100	31 억		376619	N	N	0	N	00	N
165	20240401	130746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3000	5	2	0.17	110875925	37007	56.40	3005	3015	2980	3890	2100	2995	2996.08	1.18	0	6529	3035	3015	2995	2975	2955	3025	2985	32	895	100	2090	5	1	31812000	954	36.14	1.71	12	0.12	83.00	1759.00	5650	20230330	-46.90	2615	20231024	14.72	3650	-17.81	20240125	2950	1.69	20240319	4670	-35.76	20230420	2615	14.72	20231024	5.59	N	217500	100	31 억		376619	N	N	0	N	00	N
166	20240401	120753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2995	0	3	0.00	98934675	33005	50.30	3005	3015	2980	3890	2100	2995	2997.57	1.18	0	6995	3035	3015	2995	2975	2955	3025	2985	32	895	100	2090	5	1	31812000	953	36.08	1.70	12	0.10	83.00	1759.00	5650	20230330	-46.99	2615	20231024	14.53	3650	-17.95	20240125	2950	1.53	20240319	4670	-35.87	20230420	2615	14.53	20231024	5.59	N	217500	100	31 억		376619	N	N	0	N	00	N
167	20240401	110752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3000	5	2	0.17	74649845	24873	37.91	3005	3015	2990	3890	2100	2995	3001.24	1.18	0	10767	3035	3015	2995	2975	2955	3025	2985	32	895	100	2090	5	1	31812000	954	36.14	1.71	12	0.08	83.00	1759.00	5650	20230330	-46.90	2615	20231024	14.72	3650	-17.81	20240125	2950	1.69	20240319	4670	-35.76	20230420	2615	14.72	20231024	5.59	N	217500	100	31 억		376619	N	N	0	N	00	N
168	20240401	100749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3005	10	2	0.33	38236380	12747	19.43	3005	3015	2990	3890	2100	2995	2999.64	1.18	0	4402	3035	3015	2995	2975	2955	3025	2985	32	895	100	2090	5	1	31812000	956	36.20	1.71	12	0.04	83.00	1759.00	5650	20230330	-46.81	2615	20231024	14.91	3650	-17.67	20240125	2950	1.86	20240319	4670	-35.65	20230420	2615	14.91	20231024	5.59	N	217500	100	31 억		376619	N	N	0	N	00	N
169	20240401	090748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2995	0	3	0.00	11763145	3922	5.98	3005	3005	2995	3890	2100	2995	2999.27	1.18	0	1223	3035	3015	2995	2975	2955	3025	2985	32	895	100	2090	5	1	31812000	953	36.08	1.70	12	0.01	83.00	1759.00	5650	20230330	-46.99	2615	20231024	14.53	3650	-17.95	20240125	2950	1.53	20240319	4670	-35.87	20230420	2615	14.53	20231024	5.59	N	217500	100	31 억		376619	N	N	0	N	00	N