KissMeData/306620/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	161154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3390	85	2	2.57	1588413825	469862	120.17	3305	3420	3295	4295	2315	3305	3380.58	1.54	0	26119	3375	3340	3275	3240	3175	3357	3257	42	990	100	2370	5	1	41713607	1414	-27.79	3.23	12	1.13	-122.00	1050.00	3720	20230523	-8.87	2200	20231027	54.09	3420	-0.88	20240430	2450	38.37	20240206	3720	-8.87	20230523	2200	54.09	20231027	1.29	N	306620	100	41 억		644207	N	N	0	N	00	N
3	20240430	151204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3385	80	2	2.42	1516983475	448747	114.77	3305	3420	3295	4295	2315	3305	3380.49	1.54	0	22950	3375	3340	3275	3240	3175	3357	3257	42	990	100	2370	5	1	41713607	1412	-27.75	3.22	12	1.08	-122.00	1050.00	3720	20230523	-9.01	2200	20231027	53.86	3420	-1.02	20240430	2450	38.16	20240206	3720	-9.01	20230523	2200	53.86	20231027	1.29	N	306620	100	41 억		644207	N	N	0	N	00	N
4	20240430	141211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3380	75	2	2.27	1401150725	414510	106.01	3305	3420	3295	4295	2315	3305	3380.26	1.54	0	20332	3375	3340	3275	3240	3175	3357	3257	42	990	100	2370	5	1	41713607	1410	-27.70	3.22	12	0.99	-122.00	1050.00	3720	20230523	-9.14	2200	20231027	53.64	3420	-1.17	20240430	2450	37.96	20240206	3720	-9.14	20230523	2200	53.64	20231027	1.29	N	306620	100	41 억		644207	N	N	0	N	00	N
5	20240430	131206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3370	65	2	1.97	1268410930	375268	95.98	3305	3420	3295	4295	2315	3305	3380.01	1.54	0	23494	3375	3340	3275	3240	3175	3357	3257	42	990	100	2370	5	1	41713607	1406	-27.62	3.21	12	0.90	-122.00	1050.00	3720	20230523	-9.41	2200	20231027	53.18	3420	-1.46	20240430	2450	37.55	20240206	3720	-9.41	20230523	2200	53.18	20231027	1.29	N	306620	100	41 억		644207	N	N	0	N	00	N
6	20240430	121203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3365	60	2	1.82	1173822740	347172	88.79	3305	3420	3295	4295	2315	3305	3381.10	1.54	0	21369	3375	3340	3275	3240	3175	3357	3257	42	990	100	2370	5	1	41713607	1404	-27.58	3.20	12	0.83	-122.00	1050.00	3720	20230523	-9.54	2200	20231027	52.95	3420	-1.61	20240430	2450	37.35	20240206	3720	-9.54	20230523	2200	52.95	20231027	1.29	N	306620	100	41 억		644207	N	N	0	N	00	N
7	20240430	111157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3390	85	2	2.57	1049082590	310207	79.34	3305	3420	3295	4295	2315	3305	3381.88	1.54	0	25036	3375	3340	3275	3240	3175	3357	3257	42	990	100	2370	5	1	41713607	1414	-27.79	3.23	12	0.74	-122.00	1050.00	3720	20230523	-8.87	2200	20231027	54.09	3420	-0.88	20240430	2450	38.37	20240206	3720	-8.87	20230523	2200	54.09	20231027	1.29	N	306620	100	41 억		644207	N	N	0	N	00	N
8	20240430	101200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3400	95	2	2.87	933329085	276016	70.59	3305	3420	3295	4295	2315	3305	3381.43	1.54	0	31532	3375	3340	3275	3240	3175	3357	3257	42	990	100	2370	5	1	41713607	1418	-27.87	3.24	12	0.66	-122.00	1050.00	3720	20230523	-8.60	2200	20231027	54.55	3420	-0.58	20240430	2450	38.78	20240206	3720	-8.60	20230523	2200	54.55	20231027	1.29	N	306620	100	41 억		644207	N	N	0	N	00	N
9	20240430	091209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3360	55	2	1.66	174858060	52519	13.43	3305	3365	3295	4295	2315	3305	3329.42	1.54	0	11185	3375	3340	3275	3240	3175	3357	3257	42	990	100	2370	5	1	41713607	1402	-27.54	3.20	12	0.13	-122.00	1050.00	3720	20230523	-9.68	2200	20231027	52.73	3365	-0.15	20240430	2450	37.14	20240206	3720	-9.68	20230523	2200	52.73	20231027	1.29	N	306620	100	41 억		644207	N	N	0	N	00	N
10	20240429	161148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3305	85	2	2.64	1266881340	386437	82.02	3240	3310	3210	4185	2255	3220	3278.27	1.51	0	14697	3393	3306	3183	3096	2973	3350	3140	42	965	100	2310	5	1	41713607	1379	-27.09	3.15	12	0.93	-122.00	1050.00	3720	20230523	-11.16	2200	20231027	50.23	3310	-0.15	20240429	2450	34.90	20240206	3720	-11.16	20230523	2200	50.23	20231027	1.29	N	306620	100	41 억		629536	N	N	0	N	00	N
11	20240429	151159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3310	90	2	2.80	1172093110	357699	75.92	3240	3310	3210	4185	2255	3220	3276.76	1.51	0	11990	3393	3306	3183	3096	2973	3350	3140	42	965	100	2310	5	1	41713607	1381	-27.13	3.15	12	0.86	-122.00	1050.00	3720	20230523	-11.02	2200	20231027	50.45	3310	0.00	20240429	2450	35.10	20240206	3720	-11.02	20230523	2200	50.45	20231027	1.29	N	306620	100	41 억		629536	N	N	0	N	00	N
12	20240429	141113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3275	55	2	1.71	905619700	276869	58.76	3240	3300	3210	4185	2255	3220	3270.93	1.51	0	1368	3393	3306	3183	3096	2973	3350	3140	42	965	100	2310	5	1	41713607	1366	-26.84	3.12	12	0.66	-122.00	1050.00	3720	20230523	-11.96	2200	20231027	48.86	3300	-0.76	20240429	2450	33.67	20240206	3720	-11.96	20230523	2200	48.86	20231027	1.29	N	306620	100	41 억		629536	N	N	0	N	00	N
13	20240429	131158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3275	55	2	1.71	776351220	237439	50.40	3240	3300	3210	4185	2255	3220	3269.69	1.51	0	-9036	3393	3306	3183	3096	2973	3350	3140	42	965	100	2310	5	1	41713607	1366	-26.84	3.12	12	0.57	-122.00	1050.00	3720	20230523	-11.96	2200	20231027	48.86	3300	-0.76	20240429	2450	33.67	20240206	3720	-11.96	20230523	2200	48.86	20231027	1.29	N	306620	100	41 억		629536	N	N	0	N	00	N
14	20240429	121157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3280	60	2	1.86	702426965	214866	45.60	3240	3300	3210	4185	2255	3220	3269.14	1.51	0	-9462	3393	3306	3183	3096	2973	3350	3140	42	965	100	2310	5	1	41713607	1368	-26.89	3.12	12	0.52	-122.00	1050.00	3720	20230523	-11.83	2200	20231027	49.09	3300	-0.61	20240429	2450	33.88	20240206	3720	-11.83	20230523	2200	49.09	20231027	1.29	N	306620	100	41 억		629536	N	N	0	N	00	N
15	20240429	111132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3280	60	2	1.86	640685355	196085	41.62	3240	3300	3210	4185	2255	3220	3267.39	1.51	0	-10382	3393	3306	3183	3096	2973	3350	3140	42	965	100	2310	5	1	41713607	1368	-26.89	3.12	12	0.47	-122.00	1050.00	3720	20230523	-11.83	2200	20231027	49.09	3300	-0.61	20240429	2450	33.88	20240206	3720	-11.83	20230523	2200	49.09	20231027	1.29	N	306620	100	41 억		629536	N	N	0	N	00	N
16	20240429	101157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3275	55	2	1.71	407065140	124906	26.51	3240	3300	3210	4185	2255	3220	3258.97	1.51	0	-10897	3393	3306	3183	3096	2973	3350	3140	42	965	100	2310	5	1	41713607	1366	-26.84	3.12	12	0.30	-122.00	1050.00	3720	20230523	-11.96	2200	20231027	48.86	3300	-0.76	20240429	2450	33.67	20240206	3720	-11.96	20230523	2200	48.86	20231027	1.29	N	306620	100	41 억		629536	N	N	0	N	00	N
17	20240429	091157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3250	30	2	0.93	173585690	53303	11.31	3240	3300	3210	4185	2255	3220	3256.58	1.51	0	-8741	3393	3306	3183	3096	2973	3350	3140	42	965	100	2310	5	1	41713607	1356	-26.64	3.10	12	0.13	-122.00	1050.00	3720	20230523	-12.63	2200	20231027	47.73	3300	-1.52	20240429	2450	32.65	20240206	3720	-12.63	20230523	2200	47.73	20231027	1.29	N	306620	100	41 억		629536	N	N	0	N	00	N
18	20240426	161152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3220	105	2	3.37	1500810605	470549	180.27	3080	3270	3060	4045	2185	3115	3189.48	1.33	0	72839	3255	3185	3110	3040	2965	3220	3075	42	930	100	2240	5	1	41713607	1343	-26.39	3.07	12	1.13	-122.00	1050.00	3720	20230523	-13.44	2200	20231027	46.36	3270	-1.53	20240426	2450	31.43	20240206	3720	-13.44	20230523	2200	46.36	20231027	1.25	N	306620	100	41 억		555719	N	N	0	N	00	N
19	20240426	151153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3220	105	2	3.37	1448798880	454375	174.08	3080	3270	3060	4045	2185	3115	3188.55	1.33	0	67864	3255	3185	3110	3040	2965	3220	3075	42	930	100	2240	5	1	41713607	1343	-26.39	3.07	12	1.09	-122.00	1050.00	3720	20230523	-13.44	2200	20231027	46.36	3270	-1.53	20240426	2450	31.43	20240206	3720	-13.44	20230523	2200	46.36	20231027	1.25	N	306620	100	41 억		555719	N	N	0	N	00	N
20	20240426	141151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3265	150	2	4.82	1184417385	372395	142.67	3080	3265	3060	4045	2185	3115	3180.54	1.33	0	65613	3255	3185	3110	3040	2965	3220	3075	42	930	100	2240	5	1	41713607	1362	-26.76	3.11	12	0.89	-122.00	1050.00	3720	20230523	-12.23	2200	20231027	48.41	3265	0.00	20240426	2450	33.27	20240206	3720	-12.23	20230523	2200	48.41	20231027	1.25	N	306620	100	41 억		555719	N	N	0	N	00	N
21	20240426	131152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3165	50	2	1.61	561265080	178152	68.25	3080	3190	3060	4045	2185	3115	3150.48	1.33	0	-20510	3255	3185	3110	3040	2965	3220	3075	42	930	100	2240	5	1	41713607	1320	-25.94	3.01	12	0.43	-122.00	1050.00	3720	20230523	-14.92	2200	20231027	43.86	3260	-2.91	20240419	2450	29.18	20240206	3720	-14.92	20230523	2200	43.86	20231027	1.25	N	306620	100	41 억		555719	N	N	0	N	00	N
22	20240426	121149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3150	35	2	1.12	462425855	146815	56.25	3080	3190	3060	4045	2185	3115	3149.72	1.33	0	-9157	3255	3185	3110	3040	2965	3220	3075	42	930	100	2240	5	1	41713607	1314	-25.82	3.00	12	0.35	-122.00	1050.00	3720	20230523	-15.32	2200	20231027	43.18	3260	-3.37	20240419	2450	28.57	20240206	3720	-15.32	20230523	2200	43.18	20231027	1.25	N	306620	100	41 억		555719	N	N	0	N	00	N
23	20240426	111144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3190	75	2	2.41	381088985	121066	46.38	3080	3190	3060	4045	2185	3115	3147.78	1.33	0	3090	3255	3185	3110	3040	2965	3220	3075	42	930	100	2240	5	1	41713607	1331	-26.15	3.04	12	0.29	-122.00	1050.00	3720	20230523	-14.25	2200	20231027	45.00	3260	-2.15	20240419	2450	30.20	20240206	3720	-14.25	20230523	2200	45.00	20231027	1.25	N	306620	100	41 억		555719	N	N	0	N	00	N
24	20240426	101149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3145	30	2	0.96	204352820	65286	25.01	3080	3155	3060	4045	2185	3115	3130.12	1.33	0	8000	3255	3185	3110	3040	2965	3220	3075	42	930	100	2240	5	1	41713607	1312	-25.78	3.00	12	0.16	-122.00	1050.00	3720	20230523	-15.46	2200	20231027	42.95	3260	-3.53	20240419	2450	28.37	20240206	3720	-15.46	20230523	2200	42.95	20231027	1.25	N	306620	100	41 억		555719	N	N	0	N	00	N
25	20240426	091154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3110	-5	5	-0.16	29591375	9511	3.64	3080	3140	3060	4045	2185	3115	3111.28	1.33	0	4086	3255	3185	3110	3040	2965	3220	3075	42	930	100	2240	5	1	41713607	1297	-25.49	2.96	12	0.02	-122.00	1050.00	3720	20230523	-16.40	2200	20231027	41.36	3260	-4.60	20240419	2450	26.94	20240206	3720	-16.40	20230523	2200	41.36	20231027	1.25	N	306620	100	41 억		555719	N	N	0	N	00	N
26	20240425	161144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3115	20	2	0.65	808373295	259179	141.95	3085	3180	3035	4020	2170	3095	3118.98	1.42	0	-35783	3158	3126	3063	3031	2968	3142	3047	42	925	100	2220	5	1	41713607	1299	-25.53	2.97	12	0.62	-122.00	1050.00	3720	20230523	-16.26	2200	20231027	41.59	3260	-4.45	20240419	2450	27.14	20240206	3720	-16.26	20230523	2200	41.59	20231027	1.25	N	306620	100	41 억		592766	N	N	0	N	00	N
27	20240425	151149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3120	25	2	0.81	761158435	244034	133.65	3085	3180	3035	4020	2170	3095	3119.07	1.42	0	-33721	3158	3126	3063	3031	2968	3142	3047	42	925	100	2220	5	1	41713607	1301	-25.57	2.97	12	0.59	-122.00	1050.00	3720	20230523	-16.13	2200	20231027	41.82	3260	-4.29	20240419	2450	27.35	20240206	3720	-16.13	20230523	2200	41.82	20231027	1.25	N	306620	100	41 억		592766	N	N	0	N	00	N
28	20240425	141146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3130	35	2	1.13	669282085	214675	117.57	3085	3180	3035	4020	2170	3095	3117.65	1.42	0	-19027	3158	3126	3063	3031	2968	3142	3047	42	925	100	2220	5	1	41713607	1306	-25.66	2.98	12	0.51	-122.00	1050.00	3720	20230523	-15.86	2200	20231027	42.27	3260	-3.99	20240419	2450	27.76	20240206	3720	-15.86	20230523	2200	42.27	20231027	1.25	N	306620	100	41 억		592766	N	N	0	N	00	N
29	20240425	131146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3140	45	2	1.45	597779780	191824	105.06	3085	3180	3035	4020	2170	3095	3116.29	1.42	0	-7776	3158	3126	3063	3031	2968	3142	3047	42	925	100	2220	5	1	41713607	1310	-25.74	2.99	12	0.46	-122.00	1050.00	3720	20230523	-15.59	2200	20231027	42.73	3260	-3.68	20240419	2450	28.16	20240206	3720	-15.59	20230523	2200	42.73	20231027	1.25	N	306620	100	41 억		592766	N	N	0	N	00	N
30	20240425	121143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3110	15	2	0.48	539142980	173091	94.80	3085	3180	3035	4020	2170	3095	3114.79	1.42	0	-2825	3158	3126	3063	3031	2968	3142	3047	42	925	100	2220	5	1	41713607	1297	-25.49	2.96	12	0.41	-122.00	1050.00	3720	20230523	-16.40	2200	20231027	41.36	3260	-4.60	20240419	2450	26.94	20240206	3720	-16.40	20230523	2200	41.36	20231027	1.25	N	306620	100	41 억		592766	N	N	0	N	00	N
31	20240425	111145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3165	70	2	2.26	415450995	133864	73.32	3085	3170	3035	4020	2170	3095	3103.53	1.42	0	6966	3158	3126	3063	3031	2968	3142	3047	42	925	100	2220	5	1	41713607	1320	-25.94	3.01	12	0.32	-122.00	1050.00	3720	20230523	-14.92	2200	20231027	43.86	3260	-2.91	20240419	2450	29.18	20240206	3720	-14.92	20230523	2200	43.86	20231027	1.25	N	306620	100	41 억		592766	N	N	0	N	00	N
32	20240425	101144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3100	5	2	0.16	170721695	55780	30.55	3085	3135	3035	4020	2170	3095	3060.63	1.42	0	5894	3158	3126	3063	3031	2968	3142	3047	42	925	100	2220	5	1	41713607	1293	-25.41	2.95	12	0.13	-122.00	1050.00	3720	20230523	-16.67	2200	20231027	40.91	3260	-4.91	20240419	2450	26.53	20240206	3720	-16.67	20230523	2200	40.91	20231027	1.25	N	306620	100	41 억		592766	N	N	0	N	00	N
33	20240425	091149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3070	-25	5	-0.81	66809465	21893	11.99	3085	3085	3040	4020	2170	3095	3051.64	1.42	0	4805	3158	3126	3063	3031	2968	3142	3047	42	925	100	2220	5	1	41713607	1281	-25.16	2.92	12	0.05	-122.00	1050.00	3720	20230523	-17.47	2200	20231027	39.55	3260	-5.83	20240419	2450	25.31	20240206	3720	-17.47	20230523	2200	39.55	20231027	1.25	N	306620	100	41 억		592766	N	N	0	N	00	N
34	20240424	161126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3095	80	2	2.65	550888730	180365	108.57	3025	3095	3000	3915	2115	3015	3053.97	1.37	0	19714	3121	3067	3021	2967	2921	3045	2945	42	900	100	2170	5	1	41713607	1291	-25.37	2.95	12	0.43	-122.00	1050.00	3720	20230523	-16.80	2200	20231027	40.68	3260	-5.06	20240419	2450	26.33	20240206	3720	-16.80	20230523	2200	40.68	20231027	1.46	N	306620	100	41 억		573052	N	N	0	N	00	N
35	20240424	151142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3080	65	2	2.16	529447595	173428	104.39	3025	3095	3000	3915	2115	3015	3052.84	1.37	0	18830	3121	3067	3021	2967	2921	3045	2945	42	900	100	2170	5	1	41713607	1285	-25.25	2.93	12	0.42	-122.00	1050.00	3720	20230523	-17.20	2200	20231027	40.00	3260	-5.52	20240419	2450	25.71	20240206	3720	-17.20	20230523	2200	40.00	20231027	1.46	N	306620	100	41 억		573052	N	N	0	N	00	N
36	20240424	141144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3065	50	2	1.66	386697170	126994	76.44	3025	3095	3000	3915	2115	3015	3045.00	1.37	0	1255	3121	3067	3021	2967	2921	3045	2945	42	900	100	2170	5	1	41713607	1279	-25.12	2.92	12	0.30	-122.00	1050.00	3720	20230523	-17.61	2200	20231027	39.32	3260	-5.98	20240419	2450	25.10	20240206	3720	-17.61	20230523	2200	39.32	20231027	1.46	N	306620	100	41 억		573052	N	N	0	N	00	N
37	20240424	131146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3065	50	2	1.66	355580415	116837	70.33	3025	3095	3000	3915	2115	3015	3043.39	1.37	0	1455	3121	3067	3021	2967	2921	3045	2945	42	900	100	2170	5	1	41713607	1279	-25.12	2.92	12	0.28	-122.00	1050.00	3720	20230523	-17.61	2200	20231027	39.32	3260	-5.98	20240419	2450	25.10	20240206	3720	-17.61	20230523	2200	39.32	20231027	1.46	N	306620	100	41 억		573052	N	N	0	N	00	N
38	20240424	121141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3060	45	2	1.49	317298820	104355	62.81	3025	3095	3000	3915	2115	3015	3040.57	1.37	0	-1240	3121	3067	3021	2967	2921	3045	2945	42	900	100	2170	5	1	41713607	1276	-25.08	2.91	12	0.25	-122.00	1050.00	3720	20230523	-17.74	2200	20231027	39.09	3260	-6.13	20240419	2450	24.90	20240206	3720	-17.74	20230523	2200	39.09	20231027	1.46	N	306620	100	41 억		573052	N	N	0	N	00	N
39	20240424	111139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3090	75	2	2.49	269834310	88869	53.49	3025	3090	3000	3915	2115	3015	3036.32	1.37	0	-826	3121	3067	3021	2967	2921	3045	2945	42	900	100	2170	5	1	41713607	1289	-25.33	2.94	12	0.21	-122.00	1050.00	3720	20230523	-16.94	2200	20231027	40.45	3260	-5.21	20240419	2450	26.12	20240206	3720	-16.94	20230523	2200	40.45	20231027	1.46	N	306620	100	41 억		573052	N	N	0	N	00	N
40	20240424	101137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3045	30	2	1.00	175440730	58074	34.96	3025	3050	3000	3915	2115	3015	3020.99	1.37	0	6020	3121	3067	3021	2967	2921	3045	2945	42	900	100	2170	5	1	41713607	1270	-24.96	2.90	12	0.14	-122.00	1050.00	3720	20230523	-18.15	2200	20231027	38.41	3260	-6.60	20240419	2450	24.29	20240206	3720	-18.15	20230523	2200	38.41	20231027	1.46	N	306620	100	41 억		573052	N	N	0	N	00	N
41	20240424	091141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3015	0	3	0.00	81887355	27139	16.34	3025	3035	3000	3915	2115	3015	3017.33	1.37	0	-4663	3121	3067	3021	2967	2921	3045	2945	42	900	100	2170	5	1	41713607	1258	-24.71	2.87	12	0.07	-122.00	1050.00	3720	20230523	-18.95	2200	20231027	37.05	3260	-7.52	20240419	2450	23.06	20240206	3720	-18.95	20230523	2200	37.05	20231027	1.46	N	306620	100	41 억		573052	N	N	0	N	00	N
42	20240423	161111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3015	-5	5	-0.17	501360120	165976	30.39	3020	3075	2975	3925	2115	3020	3020.69	1.40	0	-3734	3200	3110	3030	2940	2860	3070	2900	42	905	100	2170	5	1	41713607	1258	-24.71	2.87	12	0.40	-122.00	1050.00	3740	20230417	-19.39	2200	20231027	37.05	3260	-7.52	20240419	2450	23.06	20240206	3720	-18.95	20230523	2200	37.05	20231027	1.57	N	306620	100	41 억		585481	N	N	0	N	00	N
43	20240423	151136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2995	-25	5	-0.83	425945240	140992	25.82	3020	3075	2975	3925	2115	3020	3021.06	1.40	0	-857	3200	3110	3030	2940	2860	3070	2900	42	905	100	2170	5	1	41713607	1249	-24.55	2.85	12	0.34	-122.00	1050.00	3740	20230417	-19.92	2200	20231027	36.14	3260	-8.13	20240419	2450	22.24	20240206	3720	-19.49	20230523	2200	36.14	20231027	1.57	N	306620	100	41 억		585481	N	N	0	N	00	N
44	20240423	141135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3025	5	2	0.17	335714400	110929	20.31	3020	3075	2975	3925	2115	3020	3026.39	1.40	0	7104	3200	3110	3030	2940	2860	3070	2900	42	905	100	2170	5	1	41713607	1262	-24.80	2.88	12	0.27	-122.00	1050.00	3740	20230417	-19.12	2200	20231027	37.50	3260	-7.21	20240419	2450	23.47	20240206	3720	-18.68	20230523	2200	37.50	20231027	1.57	N	306620	100	41 억		585481	N	N	0	N	00	N
45	20240423	131133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3030	10	2	0.33	313669900	103644	18.98	3020	3075	2975	3925	2115	3020	3026.42	1.40	0	9876	3200	3110	3030	2940	2860	3070	2900	42	905	100	2170	5	1	41713607	1264	-24.84	2.89	12	0.25	-122.00	1050.00	3740	20230417	-18.98	2200	20231027	37.73	3260	-7.06	20240419	2450	23.67	20240206	3720	-18.55	20230523	2200	37.73	20231027	1.57	N	306620	100	41 억		585481	N	N	0	N	00	N
46	20240423	121132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3030	10	2	0.33	284527775	94008	17.21	3020	3075	2975	3925	2115	3020	3026.63	1.40	0	7974	3200	3110	3030	2940	2860	3070	2900	42	905	100	2170	5	1	41713607	1264	-24.84	2.89	12	0.23	-122.00	1050.00	3740	20230417	-18.98	2200	20231027	37.73	3260	-7.06	20240419	2450	23.67	20240206	3720	-18.55	20230523	2200	37.73	20231027	1.57	N	306620	100	41 억		585481	N	N	0	N	00	N
47	20240423	111133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3060	40	2	1.32	238379770	78841	14.44	3020	3075	2975	3925	2115	3020	3023.55	1.40	0	8695	3200	3110	3030	2940	2860	3070	2900	42	905	100	2170	5	1	41713607	1276	-25.08	2.91	12	0.19	-122.00	1050.00	3740	20230417	-18.18	2200	20231027	39.09	3260	-6.13	20240419	2450	24.90	20240206	3720	-17.74	20230523	2200	39.09	20231027	1.57	N	306620	100	41 억		585481	N	N	0	N	00	N
48	20240423	101131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3045	25	2	0.83	181161445	60059	11.00	3020	3075	2975	3925	2115	3020	3016.39	1.40	0	4899	3200	3110	3030	2940	2860	3070	2900	42	905	100	2170	5	1	41713607	1270	-24.96	2.90	12	0.14	-122.00	1050.00	3740	20230417	-18.58	2200	20231027	38.41	3260	-6.60	20240419	2450	24.29	20240206	3720	-18.15	20230523	2200	38.41	20231027	1.57	N	306620	100	41 억		585481	N	N	0	N	00	N
49	20240423	091134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3010	-10	5	-0.33	38659505	12805	2.34	3020	3045	3000	3925	2115	3020	3019.09	1.40	0	2764	3200	3110	3030	2940	2860	3070	2900	42	905	100	2170	5	1	41713607	1256	-24.67	2.87	12	0.03	-122.00	1050.00	3740	20230417	-19.52	2200	20231027	36.82	3260	-7.67	20240419	2450	22.86	20240206	3720	-19.09	20230523	2200	36.82	20231027	1.57	N	306620	100	41 억		585481	N	N	0	N	00	N
50	20240422	161129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3020	-25	5	-0.82	1658339385	545460	50.49	3070	3120	2950	3955	2135	3045	3040.26	1.31	0	44306	3355	3200	3105	2950	2855	3152	2902	42	910	100	2190	5	1	41713607	1260	-24.75	2.88	12	1.31	-122.00	1050.00	3740	20230417	-19.25	2200	20231027	37.27	3260	-7.36	20240419	2450	23.27	20240206	3720	-18.82	20230523	2200	37.27	20231027	1.50	N	306620	100	41 억		547086	N	N	0	N	00	N
51	20240422	151126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3030	-15	5	-0.49	1621767620	533366	49.37	3070	3120	2950	3955	2135	3045	3040.62	1.31	0	43319	3355	3200	3105	2950	2855	3152	2902	42	910	100	2190	5	1	41713607	1264	-24.84	2.89	12	1.28	-122.00	1050.00	3740	20230417	-18.98	2200	20231027	37.73	3260	-7.06	20240419	2450	23.67	20240206	3720	-18.55	20230523	2200	37.73	20231027	1.50	N	306620	100	41 억		547086	N	N	0	N	00	N
52	20240422	141128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2960	-85	5	-2.79	1442076020	473229	43.81	3070	3120	2960	3955	2135	3045	3047.31	1.31	0	21124	3355	3200	3105	2950	2855	3152	2902	42	910	100	2190	5	1	41713607	1235	-24.26	2.82	12	1.13	-122.00	1050.00	3740	20230417	-20.86	2200	20231027	34.55	3260	-9.20	20240419	2450	20.82	20240206	3720	-20.43	20230523	2200	34.55	20231027	1.50	N	306620	100	41 억		547086	N	N	0	N	00	N
53	20240422	131125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3040	-5	5	-0.16	1160976300	380156	35.19	3070	3120	3005	3955	2135	3045	3053.96	1.31	0	35316	3355	3200	3105	2950	2855	3152	2902	42	910	100	2190	5	1	41713607	1268	-24.92	2.90	12	0.91	-122.00	1050.00	3740	20230417	-18.72	2200	20231027	38.18	3260	-6.75	20240419	2450	24.08	20240206	3720	-18.28	20230523	2200	38.18	20231027	1.50	N	306620	100	41 억		547086	N	N	0	N	00	N
54	20240422	121124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3075	30	2	0.99	954479090	312680	28.94	3070	3120	3005	3955	2135	3045	3052.59	1.31	0	37926	3355	3200	3105	2950	2855	3152	2902	42	910	100	2190	5	1	41713607	1283	-25.20	2.93	12	0.75	-122.00	1050.00	3740	20230417	-17.78	2200	20231027	39.77	3260	-5.67	20240419	2450	25.51	20240206	3720	-17.34	20230523	2200	39.77	20231027	1.50	N	306620	100	41 억		547086	N	N	0	N	00	N
55	20240422	111126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3085	40	2	1.31	723855425	237381	21.97	3070	3120	3005	3955	2135	3045	3049.35	1.31	0	10510	3355	3200	3105	2950	2855	3152	2902	42	910	100	2190	5	1	41713607	1287	-25.29	2.94	12	0.57	-122.00	1050.00	3740	20230417	-17.51	2200	20231027	40.23	3260	-5.37	20240419	2450	25.92	20240206	3720	-17.07	20230523	2200	40.23	20231027	1.50	N	306620	100	41 억		547086	N	N	0	N	00	N
56	20240422	101126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3075	30	2	0.99	565664520	186197	17.24	3070	3095	3005	3955	2135	3045	3037.96	1.31	0	5045	3355	3200	3105	2950	2855	3152	2902	42	910	100	2190	5	1	41713607	1283	-25.20	2.93	12	0.45	-122.00	1050.00	3740	20230417	-17.78	2200	20231027	39.77	3260	-5.67	20240419	2450	25.51	20240206	3720	-17.34	20230523	2200	39.77	20231027	1.50	N	306620	100	41 억		547086	N	N	0	N	00	N
57	20240422	091127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3025	-20	5	-0.66	315381315	104152	9.64	3070	3075	3005	3955	2135	3045	3027.96	1.31	0	-1703	3355	3200	3105	2950	2855	3152	2902	42	910	100	2190	5	1	41713607	1262	-24.80	2.88	12	0.25	-122.00	1050.00	3740	20230417	-19.12	2200	20231027	37.50	3260	-7.21	20240419	2450	23.47	20240206	3720	-18.68	20230523	2200	37.50	20231027	1.50	N	306620	100	41 억		547086	N	N	0	N	00	N
58	20240419	161034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3045	-120	5	-3.79	3402506215	1077943	154.77	3100	3260	3010	4110	2220	3165	3156.48	1.30	0	5334	3331	3247	3121	3037	2911	3290	3080	42	945	100	2270	5	1	41713607	1270	-24.96	2.90	12	2.58	-122.00	1050.00	3740	20230413	-18.58	2200	20231027	38.41	3260	-6.60	20240419	2450	24.29	20240206	3720	-18.15	20230523	2200	38.41	20231027	1.42	N	306620	100	41 억		541822	N	N	0	N	00	N
59	20240419	151042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3070	-95	5	-3.00	3243736920	1025966	147.31	3100	3260	3010	4110	2220	3165	3161.64	1.30	0	18392	3331	3247	3121	3037	2911	3290	3080	42	945	100	2270	5	1	41713607	1281	-25.16	2.92	12	2.46	-122.00	1050.00	3740	20230413	-17.91	2200	20231027	39.55	3260	-5.83	20240419	2450	25.31	20240206	3720	-17.47	20230523	2200	39.55	20231027	1.42	N	306620	100	41 억		541822	N	N	0	N	00	N
60	20240419	141033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3120	-45	5	-1.42	2804095560	883003	126.78	3100	3260	3070	4110	2220	3165	3175.64	1.30	0	67313	3331	3247	3121	3037	2911	3290	3080	42	945	100	2270	5	1	41713607	1301	-25.57	2.97	12	2.12	-122.00	1050.00	3740	20230413	-16.58	2200	20231027	41.82	3260	-4.29	20240419	2450	27.35	20240206	3720	-16.13	20230523	2200	41.82	20231027	1.42	N	306620	100	41 억		541822	N	N	0	N	00	N
61	20240419	131034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3250	85	2	2.69	1993393185	628163	90.19	3100	3250	3070	4110	2220	3165	3173.37	1.30	0	28909	3331	3247	3121	3037	2911	3290	3080	42	945	100	2270	5	1	41713607	1356	-26.64	3.10	12	1.51	-122.00	1050.00	3740	20230413	-13.10	2200	20231027	47.73	3250	0.00	20240419	2450	32.65	20240206	3720	-12.63	20230523	2200	47.73	20231027	1.42	N	306620	100	41 억		541822	N	N	0	N	00	N
62	20240419	121030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3160	-5	5	-0.16	1337954010	424125	60.90	3100	3220	3070	4110	2220	3165	3154.62	1.30	0	-13944	3331	3247	3121	3037	2911	3290	3080	42	945	100	2270	5	1	41713607	1318	-25.90	3.01	12	1.02	-122.00	1050.00	3740	20230413	-15.51	2200	20231027	43.64	3220	-1.86	20240419	2450	28.98	20240206	3720	-15.05	20230523	2200	43.64	20231027	1.42	N	306620	100	41 억		541822	N	N	0	N	00	N
63	20240419	111044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3135	-30	5	-0.95	1038161275	329280	47.28	3100	3220	3070	4110	2220	3165	3152.82	1.30	0	5244	3331	3247	3121	3037	2911	3290	3080	42	945	100	2270	5	1	41713607	1308	-25.70	2.99	12	0.79	-122.00	1050.00	3740	20230413	-16.18	2200	20231027	42.50	3220	-2.64	20240419	2450	27.96	20240206	3720	-15.73	20230523	2200	42.50	20231027	1.42	N	306620	100	41 억		541822	N	N	0	N	00	N
64	20240419	101038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3120	-45	5	-1.42	822179740	260438	37.39	3100	3220	3070	4110	2220	3165	3156.91	1.30	0	-4004	3331	3247	3121	3037	2911	3290	3080	42	945	100	2270	5	1	41713607	1301	-25.57	2.97	12	0.62	-122.00	1050.00	3740	20230413	-16.58	2200	20231027	41.82	3220	-3.11	20240419	2450	27.35	20240206	3720	-16.13	20230523	2200	41.82	20231027	1.42	N	306620	100	41 억		541822	N	N	0	N	00	N
65	20240419	091029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3210	45	2	1.42	272885755	85805	12.32	3100	3220	3100	4110	2220	3165	3180.32	1.30	0	-3959	3331	3247	3121	3037	2911	3290	3080	42	945	100	2270	5	1	41713607	1339	-26.31	3.06	12	0.21	-122.00	1050.00	3740	20230413	-14.17	2200	20231027	45.91	3220	-0.31	20240419	2450	31.02	20240206	3720	-13.71	20230523	2200	45.91	20231027	1.42	N	306620	100	41 억		541822	N	N	0	N	00	N
66	20240418	161030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3165	50	2	1.61	2156831840	688224	73.55	3110	3205	2995	4045	2185	3115	3134.01	1.20	0	24447	3275	3195	3050	2970	2825	3235	3010	42	930	100	2240	5	1	41713607	1320	-25.94	3.01	12	1.65	-122.00	1050.00	3740	20230413	-15.37	2200	20231027	43.86	3205	-1.25	20240418	2450	29.18	20240206	3720	-14.92	20230523	2200	43.86	20231027	1.43	N	306620	100	41 억		501725	N	N	0	N	00	N
67	20240418	151030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3150	35	2	1.12	2093878885	668336	71.43	3110	3205	2995	4045	2185	3115	3133.07	1.20	0	25837	3275	3195	3050	2970	2825	3235	3010	42	930	100	2240	5	1	41713607	1314	-25.82	3.00	12	1.60	-122.00	1050.00	3740	20230413	-15.78	2200	20231027	43.18	3205	-1.72	20240418	2450	28.57	20240206	3720	-15.32	20230523	2200	43.18	20231027	1.43	N	306620	100	41 억		501725	N	N	0	N	00	N
68	20240418	141037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3170	55	2	1.77	1890498330	604111	64.56	3110	3205	2995	4045	2185	3115	3129.48	1.20	0	17072	3275	3195	3050	2970	2825	3235	3010	42	930	100	2240	5	1	41713607	1322	-25.98	3.02	12	1.45	-122.00	1050.00	3740	20230413	-15.24	2200	20231027	44.09	3205	-1.09	20240418	2450	29.39	20240206	3720	-14.78	20230523	2200	44.09	20231027	1.43	N	306620	100	41 억		501725	N	N	0	N	00	N
69	20240418	131027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3175	60	2	1.93	1756659735	562115	60.08	3110	3200	2995	4045	2185	3115	3125.16	1.20	0	2854	3275	3195	3050	2970	2825	3235	3010	42	930	100	2240	5	1	41713607	1324	-26.02	3.02	12	1.35	-122.00	1050.00	3740	20230413	-15.11	2200	20231027	44.32	3200	-0.78	20240418	2450	29.59	20240206	3720	-14.65	20230523	2200	44.32	20231027	1.43	N	306620	100	41 억		501725	N	N	0	N	00	N
70	20240418	121028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3180	65	2	2.09	1366170625	439500	46.97	3110	3185	2995	4045	2185	3115	3108.41	1.20	0	-19549	3275	3195	3050	2970	2825	3235	3010	42	930	100	2240	5	1	41713607	1326	-26.07	3.03	12	1.05	-122.00	1050.00	3740	20230413	-14.97	2200	20231027	44.55	3185	-0.16	20240418	2450	29.80	20240206	3720	-14.52	20230523	2200	44.55	20231027	1.43	N	306620	100	41 억		501725	N	N	0	N	00	N
71	20240418	111034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3130	15	2	0.48	1150150725	371176	39.67	3110	3170	2995	4045	2185	3115	3098.50	1.20	0	-44019	3275	3195	3050	2970	2825	3235	3010	42	930	100	2240	5	1	41713607	1306	-25.66	2.98	12	0.89	-122.00	1050.00	3740	20230413	-16.31	2200	20231027	42.27	3170	-1.26	20240418	2450	27.76	20240206	3720	-15.86	20230523	2200	42.27	20231027	1.43	N	306620	100	41 억		501725	N	N	0	N	00	N
72	20240418	101030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3095	-20	5	-0.64	653329800	212298	22.69	3110	3135	2995	4045	2185	3115	3076.75	1.20	0	-59394	3275	3195	3050	2970	2825	3235	3010	42	930	100	2240	5	1	41713607	1291	-25.37	2.95	12	0.51	-122.00	1050.00	3740	20230413	-17.25	2200	20231027	40.68	3145	-1.59	20240110	2450	26.33	20240206	3720	-16.80	20230523	2200	40.68	20231027	1.43	N	306620	100	41 억		501725	N	N	0	N	00	N
73	20240418	091027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3065	-50	5	-1.61	244666255	80135	8.56	3110	3110	2995	4045	2185	3115	3050.18	1.20	0	-29149	3275	3195	3050	2970	2825	3235	3010	42	930	100	2240	5	1	41713607	1279	-25.12	2.92	12	0.19	-122.00	1050.00	3740	20230413	-18.05	2200	20231027	39.32	3145	-2.54	20240110	2450	25.10	20240206	3720	-17.61	20230523	2200	39.32	20231027	1.43	N	306620	100	41 억		501725	N	N	0	N	00	N
74	20240417	161019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3115	190	2	6.50	2792747645	911578	181.32	2925	3130	2905	3800	2050	2925	3063.44	1.01	0	75519	3091	3007	2936	2852	2781	2972	2817	42	875	100	2100	5	1	41713607	1299	-25.53	2.97	12	2.19	-122.00	1050.00	3740	20230413	-16.71	2200	20231027	41.59	3145	-0.95	20240110	2450	27.14	20240206	3740	-16.71	20230417	2200	41.59	20231027	1.31	N	306620	100	41 억		421960	N	N	0	N	00	N
75	20240417	151035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3070	145	2	4.96	2601260805	849803	169.04	2925	3130	2905	3800	2050	2925	3061.02	1.01	0	89891	3091	3007	2936	2852	2781	2972	2817	42	875	100	2100	5	1	41713607	1281	-25.16	2.92	12	2.04	-122.00	1050.00	3740	20230413	-17.91	2200	20231027	39.55	3145	-2.38	20240110	2450	25.31	20240206	3740	-17.91	20230417	2200	39.55	20231027	1.31	N	306620	100	41 억		421960	N	N	0	N	00	N
76	20240417	141031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3090	165	2	5.64	2295782860	750160	149.22	2925	3130	2905	3800	2050	2925	3060.39	1.01	0	93485	3091	3007	2936	2852	2781	2972	2817	42	875	100	2100	5	1	41713607	1289	-25.33	2.94	12	1.80	-122.00	1050.00	3740	20230413	-17.38	2200	20231027	40.45	3145	-1.75	20240110	2450	26.12	20240206	3740	-17.38	20230417	2200	40.45	20231027	1.31	N	306620	100	41 억		421960	N	N	0	N	00	N
77	20240417	131032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3090	165	2	5.64	1653218355	542965	108.00	2925	3095	2905	3800	2050	2925	3044.80	1.01	0	62248	3091	3007	2936	2852	2781	2972	2817	42	875	100	2100	5	1	41713607	1289	-25.33	2.94	12	1.30	-122.00	1050.00	3740	20230413	-17.38	2200	20231027	40.45	3145	-1.75	20240110	2450	26.12	20240206	3740	-17.38	20230417	2200	40.45	20231027	1.31	N	306620	100	41 억		421960	N	N	0	N	00	N
78	20240417	121034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3060	135	2	4.62	1168463660	385332	76.65	2925	3080	2905	3800	2050	2925	3032.36	1.01	0	53987	3091	3007	2936	2852	2781	2972	2817	42	875	100	2100	5	1	41713607	1276	-25.08	2.91	12	0.92	-122.00	1050.00	3740	20230413	-18.18	2200	20231027	39.09	3145	-2.70	20240110	2450	24.90	20240206	3740	-18.18	20230417	2200	39.09	20231027	1.31	N	306620	100	41 억		421960	N	N	0	N	00	N
79	20240417	111037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3055	130	2	4.44	991033245	327294	65.10	2925	3080	2905	3800	2050	2925	3027.96	1.01	0	43124	3091	3007	2936	2852	2781	2972	2817	42	875	100	2100	5	1	41713607	1274	-25.04	2.91	12	0.78	-122.00	1050.00	3740	20230413	-18.32	2200	20231027	38.86	3145	-2.86	20240110	2450	24.69	20240206	3740	-18.32	20230417	2200	38.86	20231027	1.31	N	306620	100	41 억		421960	N	N	0	N	00	N
80	20240417	101027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2995	70	2	2.39	626448595	207285	41.23	2925	3080	2905	3800	2050	2925	3022.16	1.01	0	5751	3091	3007	2936	2852	2781	2972	2817	42	875	100	2100	5	1	41713607	1249	-24.55	2.85	12	0.50	-122.00	1050.00	3740	20230413	-19.92	2200	20231027	36.14	3145	-4.77	20240110	2450	22.24	20240206	3740	-19.92	20230417	2200	36.14	20231027	1.31	N	306620	100	41 억		421960	N	N	0	N	00	N
81	20240417	091024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2960	35	2	1.20	36487840	12465	2.48	2925	2980	2905	3800	2050	2925	2927.22	1.01	0	2007	3091	3007	2936	2852	2781	2972	2817	42	875	100	2100	5	1	41713607	1235	-24.26	2.82	12	0.03	-122.00	1050.00	3740	20230413	-20.86	2200	20231027	34.55	3145	-5.88	20240110	2450	20.82	20240206	3740	-20.86	20230417	2200	34.55	20231027	1.31	N	306620	100	41 억		421960	N	N	0	N	00	N
82	20240416	161029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2925	-25	5	-0.85	1479754540	501570	72.41	2950	3020	2865	3835	2065	2950	2950.25	1.12	0	-32073	3130	3040	2895	2805	2660	3085	2850	42	885	100	2120	5	1	41713607	1220	-23.98	2.79	12	1.20	-122.00	1050.00	3740	20230413	-21.79	2200	20231027	32.95	3145	-7.00	20240110	2450	19.39	20240206	3740	-21.79	20230417	2200	32.95	20231027	1.32	N	306620	100	41 억		467623	N	N	0	N	00	N
83	20240416	151028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2915	-35	5	-1.19	1443071530	489016	70.60	2950	3020	2865	3835	2065	2950	2950.97	1.12	0	-24203	3130	3040	2895	2805	2660	3085	2850	42	885	100	2120	5	1	41713607	1216	-23.89	2.78	12	1.17	-122.00	1050.00	3740	20230413	-22.06	2200	20231027	32.50	3145	-7.31	20240110	2450	18.98	20240206	3740	-22.06	20230417	2200	32.50	20231027	1.32	N	306620	100	41 억		467623	N	N	0	N	00	N
84	20240416	141029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2915	-35	5	-1.19	1202864795	406301	58.65	2950	3020	2905	3835	2065	2950	2960.53	1.12	0	-7904	3130	3040	2895	2805	2660	3085	2850	42	885	100	2120	5	1	41713607	1216	-23.89	2.78	12	0.97	-122.00	1050.00	3740	20230413	-22.06	2200	20231027	32.50	3145	-7.31	20240110	2450	18.98	20240206	3740	-22.06	20230417	2200	32.50	20231027	1.32	N	306620	100	41 억		467623	N	N	0	N	00	N
85	20240416	131025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2945	-5	5	-0.17	1106638985	373397	53.90	2950	3020	2905	3835	2065	2950	2963.71	1.12	0	5918	3130	3040	2895	2805	2660	3085	2850	42	885	100	2120	5	1	41713607	1228	-24.14	2.80	12	0.90	-122.00	1050.00	3740	20230413	-21.26	2200	20231027	33.86	3145	-6.36	20240110	2450	20.20	20240206	3740	-21.26	20230417	2200	33.86	20231027	1.32	N	306620	100	41 억		467623	N	N	0	N	00	N
86	20240416	121028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2935	-15	5	-0.51	1029154900	347085	50.11	2950	3020	2905	3835	2065	2950	2965.14	1.12	0	6452	3130	3040	2895	2805	2660	3085	2850	42	885	100	2120	5	1	41713607	1224	-24.06	2.80	12	0.83	-122.00	1050.00	3740	20230413	-21.52	2200	20231027	33.41	3145	-6.68	20240110	2450	19.80	20240206	3740	-21.52	20230417	2200	33.41	20231027	1.32	N	306620	100	41 억		467623	N	N	0	N	00	N
87	20240416	111024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2940	-10	5	-0.34	954502320	321696	46.44	2950	3020	2905	3835	2065	2950	2967.10	1.12	0	-1523	3130	3040	2895	2805	2660	3085	2850	42	885	100	2120	5	1	41713607	1226	-24.10	2.80	12	0.77	-122.00	1050.00	3740	20230413	-21.39	2200	20231027	33.64	3145	-6.52	20240110	2450	20.00	20240206	3740	-21.39	20230417	2200	33.64	20231027	1.32	N	306620	100	41 억		467623	N	N	0	N	00	N
88	20240416	101016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2985	35	2	1.19	535285345	180318	26.03	2950	3020	2905	3835	2065	2950	2968.57	1.12	0	-10485	3130	3040	2895	2805	2660	3085	2850	42	885	100	2120	5	1	41713607	1245	-24.47	2.84	12	0.43	-122.00	1050.00	3740	20230413	-20.19	2200	20231027	35.68	3145	-5.09	20240110	2450	21.84	20240206	3740	-20.19	20230417	2200	35.68	20231027	1.32	N	306620	100	41 억		467623	N	N	0	N	00	N
89	20240416	091016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2930	-20	5	-0.68	84614460	28965	4.18	2950	2950	2905	3835	2065	2950	2921.16	1.12	0	1882	3130	3040	2895	2805	2660	3085	2850	42	885	100	2120	5	1	41713607	1222	-24.02	2.79	12	0.07	-122.00	1050.00	3740	20230413	-21.66	2200	20231027	33.18	3145	-6.84	20240110	2450	19.59	20240206	3740	-21.66	20230417	2200	33.18	20231027	1.32	N	306620	100	41 억		467623	N	N	0	N	00	N
90	20240415	161014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2950	150	2	5.36	1985375525	686060	489.27	2840	2985	2750	3640	1960	2800	2893.84	1.03	0	46475	2870	2835	2795	2760	2720	2852	2777	42	840	100	2010	5	1	41713607	1231	-24.18	2.81	12	1.64	-122.00	1050.00	3785	20230407	-22.06	2200	20231027	34.09	3145	-6.20	20240110	2450	20.41	20240206	3740	-21.12	20230417	2200	34.09	20231027	1.31	N	306620	100	41 억		428583	N	N	0	N	00	N
91	20240415	151019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2950	150	2	5.36	1919748170	663829	473.42	2840	2985	2750	3640	1960	2800	2891.93	1.03	0	41188	2870	2835	2795	2760	2720	2852	2777	42	840	100	2010	5	1	41713607	1231	-24.18	2.81	12	1.59	-122.00	1050.00	3785	20230407	-22.06	2200	20231027	34.09	3145	-6.20	20240110	2450	20.41	20240206	3740	-21.12	20230417	2200	34.09	20231027	1.31	N	306620	100	41 억		428583	N	N	0	N	00	N
92	20240415	141012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2960	160	2	5.71	1448373605	504696	359.93	2840	2960	2750	3640	1960	2800	2869.79	1.03	0	10269	2870	2835	2795	2760	2720	2852	2777	42	840	100	2010	5	1	41713607	1235	-24.26	2.82	12	1.21	-122.00	1050.00	3785	20230407	-21.80	2200	20231027	34.55	3145	-5.88	20240110	2450	20.82	20240206	3740	-20.86	20230417	2200	34.55	20231027	1.31	N	306620	100	41 억		428583	N	N	0	N	00	N
93	20240415	131000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2870	70	2	2.50	779202785	274769	195.95	2840	2915	2750	3640	1960	2800	2835.85	1.03	0	-45235	2870	2835	2795	2760	2720	2852	2777	42	840	100	2010	5	1	41713607	1197	-23.52	2.73	12	0.66	-122.00	1050.00	3785	20230407	-24.17	2200	20231027	30.45	3145	-8.74	20240110	2450	17.14	20240206	3740	-23.26	20230417	2200	30.45	20231027	1.31	N	306620	100	41 억		428583	N	N	0	N	00	N
94	20240415	121017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2830	30	2	1.07	476499740	169476	120.86	2840	2850	2750	3640	1960	2800	2811.61	1.03	0	-63691	2870	2835	2795	2760	2720	2852	2777	42	840	100	2010	5	1	41713607	1180	-23.20	2.70	12	0.41	-122.00	1050.00	3785	20230407	-25.23	2200	20231027	28.64	3145	-10.02	20240110	2450	15.51	20240206	3740	-24.33	20230417	2200	28.64	20231027	1.31	N	306620	100	41 억		428583	N	N	0	N	00	N
95	20240415	111015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2755	-45	5	-1.61	331325785	117996	84.15	2840	2850	2750	3640	1960	2800	2807.94	1.03	0	-38840	2870	2835	2795	2760	2720	2852	2777	42	840	100	2010	5	1	41713607	1149	-22.58	2.62	12	0.28	-122.00	1050.00	3785	20230407	-27.21	2200	20231027	25.23	3145	-12.40	20240110	2450	12.45	20240206	3740	-26.34	20230417	2200	25.23	20231027	1.31	N	306620	100	41 억		428583	N	N	0	N	00	N
96	20240415	101009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2805	5	2	0.18	231045805	81911	58.42	2840	2850	2795	3640	1960	2800	2820.69	1.03	0	-13696	2870	2835	2795	2760	2720	2852	2777	42	840	100	2010	5	1	41713607	1170	-22.99	2.67	12	0.20	-122.00	1050.00	3785	20230407	-25.89	2200	20231027	27.50	3145	-10.81	20240110	2450	14.49	20240206	3740	-25.00	20230417	2200	27.50	20231027	1.31	N	306620	100	41 억		428583	N	N	0	N	00	N
97	20240415	091019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2815	15	2	0.54	49465000	17521	12.50	2840	2840	2800	3640	1960	2800	2823.18	1.03	0	-5918	2870	2835	2795	2760	2720	2852	2777	42	840	100	2010	5	1	41713607	1174	-23.07	2.68	12	0.04	-122.00	1050.00	3785	20230407	-25.63	2200	20231027	27.95	3145	-10.49	20240110	2450	14.90	20240206	3740	-24.73	20230417	2200	27.95	20231027	1.31	N	306620	100	41 억		428583	N	N	0	N	00	N
98	20240412	161009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2800	40	2	1.45	392077550	140160	124.31	2780	2830	2755	3585	1935	2760	2797.36	0.94	0	37603	2836	2797	2721	2682	2606	2817	2702	42	825	100	1980	5	1	41713607	1168	-22.95	2.67	12	0.34	-122.00	1050.00	3950	20230406	-29.11	2200	20231027	27.27	3145	-10.97	20240110	2450	14.29	20240206	3740	-25.13	20230413	2200	27.27	20231027	1.32	N	306620	100	41 억		391419	N	N	0	N	00	N
99	20240412	151012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2800	40	2	1.45	383346945	137044	121.55	2780	2830	2755	3585	1935	2760	2797.25	0.94	0	37176	2836	2797	2721	2682	2606	2817	2702	42	825	100	1980	5	1	41713607	1168	-22.95	2.67	12	0.33	-122.00	1050.00	3950	20230406	-29.11	2200	20231027	27.27	3145	-10.97	20240110	2450	14.29	20240206	3740	-25.13	20230413	2200	27.27	20231027	1.32	N	306620	100	41 억		391419	N	N	0	N	00	N
100	20240412	141008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2810	50	2	1.81	296304710	105884	93.91	2780	2830	2755	3585	1935	2760	2798.39	0.94	0	33125	2836	2797	2721	2682	2606	2817	2702	42	825	100	1980	5	1	41713607	1172	-23.03	2.68	12	0.25	-122.00	1050.00	3950	20230406	-28.86	2200	20231027	27.73	3145	-10.65	20240110	2450	14.69	20240206	3740	-24.87	20230413	2200	27.73	20231027	1.32	N	306620	100	41 억		391419	N	N	0	N	00	N
101	20240412	130958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2830	70	2	2.54	269263430	96267	85.38	2780	2830	2755	3585	1935	2760	2797.05	0.94	0	33920	2836	2797	2721	2682	2606	2817	2702	42	825	100	1980	5	1	41713607	1180	-23.20	2.70	12	0.23	-122.00	1050.00	3950	20230406	-28.35	2200	20231027	28.64	3145	-10.02	20240110	2450	15.51	20240206	3740	-24.33	20230413	2200	28.64	20231027	1.32	N	306620	100	41 억		391419	N	N	0	N	00	N
102	20240412	121003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2790	30	2	1.09	144873550	52013	46.13	2780	2815	2755	3585	1935	2760	2785.33	0.94	0	5106	2836	2797	2721	2682	2606	2817	2702	42	825	100	1980	5	1	41713607	1164	-22.87	2.66	12	0.12	-122.00	1050.00	3950	20230406	-29.37	2200	20231027	26.82	3145	-11.29	20240110	2450	13.88	20240206	3740	-25.40	20230413	2200	26.82	20231027	1.32	N	306620	100	41 억		391419	N	N	0	N	00	N
103	20240412	111003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2780	20	2	0.72	77656400	28011	24.84	2780	2795	2755	3585	1935	2760	2772.35	0.94	0	1693	2836	2797	2721	2682	2606	2817	2702	42	825	100	1980	5	1	41713607	1160	-22.79	2.65	12	0.07	-122.00	1050.00	3950	20230406	-29.62	2200	20231027	26.36	3145	-11.61	20240110	2450	13.47	20240206	3740	-25.67	20230413	2200	26.36	20231027	1.32	N	306620	100	41 억		391419	N	N	0	N	00	N
104	20240412	101004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2790	30	2	1.09	50945630	18368	16.29	2780	2795	2760	3585	1935	2760	2773.61	0.94	0	-2900	2836	2797	2721	2682	2606	2817	2702	42	825	100	1980	5	1	41713607	1164	-22.87	2.66	12	0.04	-122.00	1050.00	3950	20230406	-29.37	2200	20231027	26.82	3145	-11.29	20240110	2450	13.88	20240206	3740	-25.40	20230413	2200	26.82	20231027	1.32	N	306620	100	41 억		391419	N	N	0	N	00	N
105	20240412	091005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2765	5	2	0.18	19867155	7158	6.35	2780	2790	2760	3585	1935	2760	2775.52	0.94	0	-2827	2836	2797	2721	2682	2606	2817	2702	42	825	100	1980	5	1	41713607	1153	-22.66	2.63	12	0.02	-122.00	1050.00	3950	20230406	-30.00	2200	20231027	25.68	3145	-12.08	20240110	2450	12.86	20240206	3740	-26.07	20230413	2200	25.68	20231027	1.32	N	306620	100	41 억		391419	N	N	0	N	00	N
106	20240411	161001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2760	60	2	2.22	297337700	110103	63.89	2695	2760	2645	3510	1890	2700	2700.54	0.89	0	20544	2880	2790	2745	2655	2610	2767	2632	42	810	100	1940	5	1	41713607	1151	-22.62	2.63	12	0.26	-122.00	1050.00	3950	20230406	-30.13	2200	20231027	25.45	3145	-12.24	20240110	2450	12.65	20240206	3740	-26.20	20230413	2200	25.45	20231027	1.31	N	306620	100	41 억		370875	N	N	0	N	00	N
107	20240411	151005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2745	45	2	1.67	279314865	103558	60.09	2695	2760	2645	3510	1890	2700	2697.18	0.89	0	17500	2880	2790	2745	2655	2610	2767	2632	42	810	100	1940	5	1	41713607	1145	-22.50	2.61	12	0.25	-122.00	1050.00	3950	20230406	-30.51	2200	20231027	24.77	3145	-12.72	20240110	2450	12.04	20240206	3740	-26.60	20230413	2200	24.77	20231027	1.31	N	306620	100	41 억		370875	N	N	0	N	00	N
108	20240411	141003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2720	20	2	0.74	256953125	95387	55.35	2695	2760	2645	3510	1890	2700	2693.80	0.89	0	16659	2880	2790	2745	2655	2610	2767	2632	42	810	100	1940	5	1	41713607	1135	-22.30	2.59	12	0.23	-122.00	1050.00	3950	20230406	-31.14	2200	20231027	23.64	3145	-13.51	20240110	2450	11.02	20240206	3740	-27.27	20230413	2200	23.64	20231027	1.31	N	306620	100	41 억		370875	N	N	0	N	00	N
109	20240411	130950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2695	-5	5	-0.19	241253045	89620	52.00	2695	2760	2645	3510	1890	2700	2691.96	0.89	0	16120	2880	2790	2745	2655	2610	2767	2632	42	810	100	1940	5	1	41713607	1124	-22.09	2.57	12	0.21	-122.00	1050.00	3950	20230406	-31.77	2200	20231027	22.50	3145	-14.31	20240110	2450	10.00	20240206	3740	-27.94	20230413	2200	22.50	20231027	1.31	N	306620	100	41 억		370875	N	N	0	N	00	N
110	20240411	121004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2720	20	2	0.74	209093280	77712	45.09	2695	2760	2645	3510	1890	2700	2690.62	0.89	0	14811	2880	2790	2745	2655	2610	2767	2632	42	810	100	1940	5	1	41713607	1135	-22.30	2.59	12	0.19	-122.00	1050.00	3950	20230406	-31.14	2200	20231027	23.64	3145	-13.51	20240110	2450	11.02	20240206	3740	-27.27	20230413	2200	23.64	20231027	1.31	N	306620	100	41 억		370875	N	N	0	N	00	N
111	20240411	110954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2740	40	2	1.48	200517415	74569	43.27	2695	2760	2645	3510	1890	2700	2689.02	0.89	0	14822	2880	2790	2745	2655	2610	2767	2632	42	810	100	1940	5	1	41713607	1143	-22.46	2.61	12	0.18	-122.00	1050.00	3950	20230406	-30.63	2200	20231027	24.55	3145	-12.88	20240110	2450	11.84	20240206	3740	-26.74	20230413	2200	24.55	20231027	1.31	N	306620	100	41 억		370875	N	N	0	N	00	N
112	20240411	101001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2680	-20	5	-0.74	120477175	45096	26.17	2695	2725	2645	3510	1890	2700	2671.57	0.89	0	7234	2880	2790	2745	2655	2610	2767	2632	42	810	100	1940	5	1	41713607	1118	-21.97	2.55	12	0.11	-122.00	1050.00	3950	20230406	-32.15	2200	20231027	21.82	3145	-14.79	20240110	2450	9.39	20240206	3740	-28.34	20230413	2200	21.82	20231027	1.31	N	306620	100	41 억		370875	N	N	0	N	00	N
113	20240411	091000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2690	-10	5	-0.37	38360600	14208	8.24	2695	2725	2690	3510	1890	2700	2699.93	0.89	0	2936	2880	2790	2745	2655	2610	2767	2632	42	810	100	1940	5	1	41713607	1122	-22.05	2.56	12	0.03	-122.00	1050.00	3950	20230406	-31.90	2200	20231027	22.27	3145	-14.47	20240110	2450	9.80	20240206	3740	-28.07	20230413	2200	22.27	20231027	1.31	N	306620	100	41 억		370875	N	N	0	N	00	N
114	20240409	160943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2700	-90	5	-3.23	469645835	170339	163.78	2790	2835	2700	3625	1955	2790	2757.50	0.94	0	-20397	2866	2827	2806	2767	2746	2817	2757	42	835	100	2000	5	1	41713607	1126	-22.13	2.57	12	0.41	-122.00	1050.00	3950	20230406	-31.65	2200	20231027	22.73	3145	-14.15	20240110	2450	10.20	20240206	3740	-27.81	20230413	2200	22.73	20231027	1.31	N	306620	100	41 억		391272	N	N	0	N	00	N
115	20240409	150948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2740	-50	5	-1.79	376266950	135895	130.66	2790	2835	2735	3625	1955	2790	2768.81	0.94	0	-24442	2866	2827	2806	2767	2746	2817	2757	42	835	100	2000	5	1	41713607	1143	-22.46	2.61	12	0.33	-122.00	1050.00	3950	20230406	-30.63	2200	20231027	24.55	3145	-12.88	20240110	2450	11.84	20240206	3740	-26.74	20230413	2200	24.55	20231027	1.31	N	306620	100	41 억		391272	N	N	0	N	00	N
116	20240409	140954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2755	-35	5	-1.25	292242055	105264	101.21	2790	2835	2745	3625	1955	2790	2776.28	0.94	0	-20226	2866	2827	2806	2767	2746	2817	2757	42	835	100	2000	5	1	41713607	1149	-22.58	2.62	12	0.25	-122.00	1050.00	3950	20230406	-30.25	2200	20231027	25.23	3145	-12.40	20240110	2450	12.45	20240206	3740	-26.34	20230413	2200	25.23	20231027	1.31	N	306620	100	41 억		391272	N	N	0	N	00	N
117	20240409	130946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2760	-30	5	-1.08	260632865	93770	90.16	2790	2835	2745	3625	1955	2790	2779.49	0.94	0	-16359	2866	2827	2806	2767	2746	2817	2757	42	835	100	2000	5	1	41713607	1151	-22.62	2.63	12	0.22	-122.00	1050.00	3950	20230406	-30.13	2200	20231027	25.45	3145	-12.24	20240110	2450	12.65	20240206	3740	-26.20	20230413	2200	25.45	20231027	1.31	N	306620	100	41 억		391272	N	N	0	N	00	N
118	20240409	120951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2785	-5	5	-0.18	198768620	71341	68.59	2790	2835	2765	3625	1955	2790	2786.18	0.94	0	-10721	2866	2827	2806	2767	2746	2817	2757	42	835	100	2000	5	1	41713607	1162	-22.83	2.65	12	0.17	-122.00	1050.00	3950	20230406	-29.49	2200	20231027	26.59	3145	-11.45	20240110	2450	13.67	20240206	3740	-25.53	20230413	2200	26.59	20231027	1.31	N	306620	100	41 억		391272	N	N	0	N	00	N
119	20240409	110948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2790	0	3	0.00	158053605	56664	54.48	2790	2835	2765	3625	1955	2790	2789.31	0.94	0	-7956	2866	2827	2806	2767	2746	2817	2757	42	835	100	2000	5	1	41713607	1164	-22.87	2.66	12	0.14	-122.00	1050.00	3950	20230406	-29.37	2200	20231027	26.82	3145	-11.29	20240110	2450	13.88	20240206	3740	-25.40	20230413	2200	26.82	20231027	1.31	N	306620	100	41 억		391272	N	N	0	N	00	N
120	20240409	100941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2815	25	2	0.90	70447175	25148	24.18	2790	2835	2785	3625	1955	2790	2801.30	0.94	0	2962	2866	2827	2806	2767	2746	2817	2757	42	835	100	2000	5	1	41713607	1174	-23.07	2.68	12	0.06	-122.00	1050.00	3950	20230406	-28.73	2200	20231027	27.95	3145	-10.49	20240110	2450	14.90	20240206	3740	-24.73	20230413	2200	27.95	20231027	1.31	N	306620	100	41 억		391272	N	N	0	N	00	N
121	20240409	091001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2785	-5	5	-0.18	18273615	6553	6.30	2790	2790	2785	3625	1955	2790	2788.59	0.94	0	-2087	2866	2827	2806	2767	2746	2817	2757	42	835	100	2000	5	1	41713607	1162	-22.83	2.65	12	0.02	-122.00	1050.00	3950	20230406	-29.49	2200	20231027	26.59	3145	-11.45	20240110	2450	13.67	20240206	3740	-25.53	20230413	2200	26.59	20231027	1.31	N	306620	100	41 억		391272	N	N	0	N	00	N
122	20240408	160941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2790	-35	5	-1.24	292190985	104007	63.70	2820	2845	2785	3670	1980	2825	2809.34	1.03	0	-36826	2935	2880	2830	2775	2725	2855	2750	42	845	100	2030	5	1	41713607	1164	-22.87	2.66	12	0.25	-122.00	1050.00	3950	20230406	-29.37	2200	20231027	26.82	3145	-11.29	20240110	2450	13.88	20240206	3740	-25.40	20230413	2200	26.82	20231027	1.36	N	306620	100	41 억		428097	N	N	0	N	00	N
123	20240408	150949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2795	-30	5	-1.06	279898875	99604	61.00	2820	2845	2785	3670	1980	2825	2810.12	1.03	0	-35796	2935	2880	2830	2775	2725	2855	2750	42	845	100	2030	5	1	41713607	1166	-22.91	2.66	12	0.24	-122.00	1050.00	3950	20230406	-29.24	2200	20231027	27.05	3145	-11.13	20240110	2450	14.08	20240206	3740	-25.27	20230413	2200	27.05	20231027	1.36	N	306620	100	41 억		428097	N	N	0	N	00	N
124	20240408	140948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2810	-15	5	-0.53	256539840	91253	55.89	2820	2845	2785	3670	1980	2825	2811.30	1.03	0	-31273	2935	2880	2830	2775	2725	2855	2750	42	845	100	2030	5	1	41713607	1172	-23.03	2.68	12	0.22	-122.00	1050.00	3950	20230406	-28.86	2200	20231027	27.73	3145	-10.65	20240110	2450	14.69	20240206	3740	-24.87	20230413	2200	27.73	20231027	1.36	N	306620	100	41 억		428097	N	N	0	N	00	N
125	20240408	130942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2805	-20	5	-0.71	228478880	81233	49.75	2820	2845	2785	3670	1980	2825	2812.64	1.03	0	-28656	2935	2880	2830	2775	2725	2855	2750	42	845	100	2030	5	1	41713607	1170	-22.99	2.67	12	0.19	-122.00	1050.00	3950	20230406	-28.99	2200	20231027	27.50	3145	-10.81	20240110	2450	14.49	20240206	3740	-25.00	20230413	2200	27.50	20231027	1.36	N	306620	100	41 억		428097	N	N	0	N	00	N
126	20240408	120949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2805	-20	5	-0.71	169978910	60303	36.93	2820	2845	2800	3670	1980	2825	2818.75	1.03	0	-16468	2935	2880	2830	2775	2725	2855	2750	42	845	100	2030	5	1	41713607	1170	-22.99	2.67	12	0.14	-122.00	1050.00	3950	20230406	-28.99	2200	20231027	27.50	3145	-10.81	20240110	2450	14.49	20240206	3740	-25.00	20230413	2200	27.50	20231027	1.36	N	306620	100	41 억		428097	N	N	0	N	00	N
127	20240408	110952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2815	-10	5	-0.35	118426905	41934	25.68	2820	2845	2800	3670	1980	2825	2824.13	1.03	0	-5703	2935	2880	2830	2775	2725	2855	2750	42	845	100	2030	5	1	41713607	1174	-23.07	2.68	12	0.10	-122.00	1050.00	3950	20230406	-28.73	2200	20231027	27.95	3145	-10.49	20240110	2450	14.90	20240206	3740	-24.73	20230413	2200	27.95	20231027	1.36	N	306620	100	41 억		428097	N	N	0	N	00	N
128	20240408	100939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2830	5	2	0.18	88447550	31334	19.19	2820	2845	2800	3670	1980	2825	2822.73	1.03	0	-2246	2935	2880	2830	2775	2725	2855	2750	42	845	100	2030	5	1	41713607	1180	-23.20	2.70	12	0.08	-122.00	1050.00	3950	20230406	-28.35	2200	20231027	28.64	3145	-10.02	20240110	2450	15.51	20240206	3740	-24.33	20230413	2200	28.64	20231027	1.36	N	306620	100	41 억		428097	N	N	0	N	00	N
129	20240408	090950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2820	-5	5	-0.18	16208225	5777	3.54	2820	2840	2800	3670	1980	2825	2805.65	1.03	0	-792	2935	2880	2830	2775	2725	2855	2750	42	845	100	2030	5	1	41713607	1176	-23.11	2.69	12	0.01	-122.00	1050.00	3950	20230406	-28.61	2200	20231027	28.18	3145	-10.33	20240110	2450	15.10	20240206	3740	-24.60	20230413	2200	28.18	20231027	1.36	N	306620	100	41 억		428097	N	N	0	N	00	N
130	20240405	160945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2825	-10	5	-0.35	461290980	163209	89.64	2835	2885	2780	3685	1985	2835	2826.38	1.01	0	5980	2928	2881	2853	2806	2778	2867	2792	42	850	100	2040	5	1	41713607	1178	-23.16	2.69	12	0.39	-122.00	1050.00	3950	20230406	-28.48	2200	20231027	28.41	3145	-10.17	20240110	2450	15.31	20240206	3950	-28.48	20230406	2200	28.41	20231027	1.32	N	306620	100	41 억		422118	N	N	0	N	00	N
131	20240405	150942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2825	-10	5	-0.35	428626825	151624	83.28	2835	2885	2780	3685	1985	2835	2826.91	1.01	0	6612	2928	2881	2853	2806	2778	2867	2792	42	850	100	2040	5	1	41713607	1178	-23.16	2.69	12	0.36	-122.00	1050.00	3950	20230406	-28.48	2200	20231027	28.41	3145	-10.17	20240110	2450	15.31	20240206	3950	-28.48	20230406	2200	28.41	20231027	1.32	N	306620	100	41 억		422118	N	N	0	N	00	N
132	20240405	140940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2820	-15	5	-0.53	386617585	136708	75.09	2835	2885	2780	3685	1985	2835	2828.05	1.01	0	10180	2928	2881	2853	2806	2778	2867	2792	42	850	100	2040	5	1	41713607	1176	-23.11	2.69	12	0.33	-122.00	1050.00	3950	20230406	-28.61	2200	20231027	28.18	3145	-10.33	20240110	2450	15.10	20240206	3950	-28.61	20230406	2200	28.18	20231027	1.32	N	306620	100	41 억		422118	N	N	0	N	00	N
133	20240405	130936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2830	-5	5	-0.18	360748580	127550	70.06	2835	2885	2780	3685	1985	2835	2828.29	1.01	0	17468	2928	2881	2853	2806	2778	2867	2792	42	850	100	2040	5	1	41713607	1180	-23.20	2.70	12	0.31	-122.00	1050.00	3950	20230406	-28.35	2200	20231027	28.64	3145	-10.02	20240110	2450	15.51	20240206	3950	-28.35	20230406	2200	28.64	20231027	1.32	N	306620	100	41 억		422118	N	N	0	N	00	N
134	20240405	120941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2820	-15	5	-0.53	343295550	121340	66.65	2835	2885	2780	3685	1985	2835	2829.20	1.01	0	19047	2928	2881	2853	2806	2778	2867	2792	42	850	100	2040	5	1	41713607	1176	-23.11	2.69	12	0.29	-122.00	1050.00	3950	20230406	-28.61	2200	20231027	28.18	3145	-10.33	20240110	2450	15.10	20240206	3950	-28.61	20230406	2200	28.18	20231027	1.32	N	306620	100	41 억		422118	N	N	0	N	00	N
135	20240405	110947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2805	-30	5	-1.06	330782935	116884	64.20	2835	2885	2780	3685	1985	2835	2830.01	1.01	0	16457	2928	2881	2853	2806	2778	2867	2792	42	850	100	2040	5	1	41713607	1170	-22.99	2.67	12	0.28	-122.00	1050.00	3950	20230406	-28.99	2200	20231027	27.50	3145	-10.81	20240110	2450	14.49	20240206	3950	-28.99	20230406	2200	27.50	20231027	1.32	N	306620	100	41 억		422118	N	N	0	N	00	N
136	20240405	100822	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2875	40	2	1.41	171472390	60685	33.33	2835	2875	2780	3685	1985	2835	2825.61	1.01	0	15820	2928	2881	2853	2806	2778	2867	2792	42	850	100	2040	5	1	41713607	1199	-23.57	2.74	12	0.15	-122.00	1050.00	3950	20230406	-27.22	2200	20231027	30.68	3145	-8.59	20240110	2450	17.35	20240206	3950	-27.22	20230406	2200	30.68	20231027	1.32	N	306620	100	41 억		422118	N	N	0	N	00	N
137	20240405	090929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2820	-15	5	-0.53	81408125	29074	15.97	2835	2835	2780	3685	1985	2835	2800.03	1.01	0	10166	2928	2881	2853	2806	2778	2867	2792	42	850	100	2040	5	1	41713607	1176	-23.11	2.69	12	0.07	-122.00	1050.00	3950	20230406	-28.61	2200	20231027	28.18	3145	-10.33	20240110	2450	15.10	20240206	3950	-28.61	20230406	2200	28.18	20231027	1.32	N	306620	100	41 억		422118	N	N	0	N	00	N
138	20240404	160926	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2835	-15	5	-0.53	522640900	182065	214.28	2885	2900	2825	3705	1995	2850	2870.64	1.03	0	-7373	2883	2866	2833	2816	2783	2875	2825	42	855	100	2050	5	1	41713607	1183	-23.24	2.70	12	0.44	-122.00	1050.00	3950	20230406	-28.23	2200	20231027	28.86	3145	-9.86	20240110	2450	15.71	20240206	3950	-28.23	20230406	2200	28.86	20231027	1.31	N	306620	100	41 억		429491	N	N	0	N	00	N
139	20240404	150924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2845	-5	5	-0.18	508349715	177023	208.35	2885	2900	2825	3705	1995	2850	2871.66	1.03	0	-6484	2883	2866	2833	2816	2783	2875	2825	42	855	100	2050	5	1	41713607	1187	-23.32	2.71	12	0.42	-122.00	1050.00	3950	20230406	-27.97	2200	20231027	29.32	3145	-9.54	20240110	2450	16.12	20240206	3950	-27.97	20230406	2200	29.32	20231027	1.31	N	306620	100	41 억		429491	N	N	0	N	00	N
140	20240404	140930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2845	-5	5	-0.18	453331245	157628	185.52	2885	2900	2840	3705	1995	2850	2875.96	1.03	0	-4126	2883	2866	2833	2816	2783	2875	2825	42	855	100	2050	5	1	41713607	1187	-23.32	2.71	12	0.38	-122.00	1050.00	3950	20230406	-27.97	2200	20231027	29.32	3145	-9.54	20240110	2450	16.12	20240206	3950	-27.97	20230406	2200	29.32	20231027	1.31	N	306620	100	41 억		429491	N	N	0	N	00	N
141	20240404	130919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2860	10	2	0.35	412458930	143289	168.64	2885	2900	2850	3705	1995	2850	2878.51	1.03	0	-3594	2883	2866	2833	2816	2783	2875	2825	42	855	100	2050	5	1	41713607	1193	-23.44	2.72	12	0.34	-122.00	1050.00	3950	20230406	-27.59	2200	20231027	30.00	3145	-9.06	20240110	2450	16.73	20240206	3950	-27.59	20230406	2200	30.00	20231027	1.31	N	306620	100	41 억		429491	N	N	0	N	00	N
142	20240404	120926	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2880	30	2	1.05	357649255	124221	146.20	2885	2900	2850	3705	1995	2850	2879.14	1.03	0	4574	2883	2866	2833	2816	2783	2875	2825	42	855	100	2050	5	1	41713607	1201	-23.61	2.74	12	0.30	-122.00	1050.00	3950	20230406	-27.09	2200	20231027	30.91	3145	-8.43	20240110	2450	17.55	20240206	3950	-27.09	20230406	2200	30.91	20231027	1.31	N	306620	100	41 억		429491	N	N	0	N	00	N
143	20240404	110927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2865	15	2	0.53	260926105	90594	106.62	2885	2900	2850	3705	1995	2850	2880.17	1.03	0	2599	2883	2866	2833	2816	2783	2875	2825	42	855	100	2050	5	1	41713607	1195	-23.48	2.73	12	0.22	-122.00	1050.00	3950	20230406	-27.47	2200	20231027	30.23	3145	-8.90	20240110	2450	16.94	20240206	3950	-27.47	20230406	2200	30.23	20231027	1.31	N	306620	100	41 억		429491	N	N	0	N	00	N
144	20240404	100925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2895	45	2	1.58	183347580	63704	74.98	2885	2900	2850	3705	1995	2850	2878.12	1.03	0	9009	2883	2866	2833	2816	2783	2875	2825	42	855	100	2050	5	1	41713607	1208	-23.73	2.76	12	0.15	-122.00	1050.00	3950	20230406	-26.71	2200	20231027	31.59	3145	-7.95	20240110	2450	18.16	20240206	3950	-26.71	20230406	2200	31.59	20231027	1.31	N	306620	100	41 억		429491	N	N	0	N	00	N
145	20240404	090928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2870	20	2	0.70	8761140	3057	3.60	2885	2885	2855	3705	1995	2850	2865.93	1.03	0	-781	2883	2866	2833	2816	2783	2875	2825	42	855	100	2050	5	1	41713607	1197	-23.52	2.73	12	0.01	-122.00	1050.00	3950	20230406	-27.34	2200	20231027	30.45	3145	-8.74	20240110	2450	17.14	20240206	3950	-27.34	20230406	2200	30.45	20231027	1.31	N	306620	100	41 억		429491	N	N	0	N	00	N
146	20240403	160924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2850	5	2	0.18	239112985	84575	56.49	2840	2850	2800	3695	1995	2845	2827.23	1.05	0	-11442	2928	2886	2838	2796	2748	2907	2817	42	850	100	2040	5	1	41713607	1189	-23.36	2.71	12	0.20	-122.00	1050.00	3950	20230406	-27.85	2200	20231027	29.55	3145	-9.38	20240110	2450	16.33	20240206	3950	-27.85	20230406	2200	29.55	20231027	1.34	N	306620	100	41 억		439515	N	N	0	N	00	N
147	20240403	150923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2835	-10	5	-0.35	233099795	82457	55.08	2840	2850	2800	3695	1995	2845	2826.93	1.05	0	-11678	2928	2886	2838	2796	2748	2907	2817	42	850	100	2040	5	1	41713607	1183	-23.24	2.70	12	0.20	-122.00	1050.00	3950	20230406	-28.23	2200	20231027	28.86	3145	-9.86	20240110	2450	15.71	20240206	3950	-28.23	20230406	2200	28.86	20231027	1.34	N	306620	100	41 억		439515	N	N	0	N	00	N
148	20240403	140914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2840	-5	5	-0.18	175757630	62264	41.59	2840	2850	2800	3695	1995	2845	2822.78	1.05	0	-12346	2928	2886	2838	2796	2748	2907	2817	42	850	100	2040	5	1	41713607	1185	-23.28	2.70	12	0.15	-122.00	1050.00	3950	20230406	-28.10	2200	20231027	29.09	3145	-9.70	20240110	2450	15.92	20240206	3950	-28.10	20230406	2200	29.09	20231027	1.34	N	306620	100	41 억		439515	N	N	0	N	00	N
149	20240403	130919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2835	-10	5	-0.35	148637290	52718	35.21	2840	2850	2800	3695	1995	2845	2819.48	1.05	0	-12368	2928	2886	2838	2796	2748	2907	2817	42	850	100	2040	5	1	41713607	1183	-23.24	2.70	12	0.13	-122.00	1050.00	3950	20230406	-28.23	2200	20231027	28.86	3145	-9.86	20240110	2450	15.71	20240206	3950	-28.23	20230406	2200	28.86	20231027	1.34	N	306620	100	41 억		439515	N	N	0	N	00	N
150	20240403	120913	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2835	-10	5	-0.35	141317585	50130	33.48	2840	2850	2800	3695	1995	2845	2819.02	1.05	0	-13238	2928	2886	2838	2796	2748	2907	2817	42	850	100	2040	5	1	41713607	1183	-23.24	2.70	12	0.12	-122.00	1050.00	3950	20230406	-28.23	2200	20231027	28.86	3145	-9.86	20240110	2450	15.71	20240206	3950	-28.23	20230406	2200	28.86	20231027	1.34	N	306620	100	41 억		439515	N	N	0	N	00	N
151	20240403	110920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2830	-15	5	-0.53	118243880	41968	28.03	2840	2850	2800	3695	1995	2845	2817.48	1.05	0	-9376	2928	2886	2838	2796	2748	2907	2817	42	850	100	2040	5	1	41713607	1180	-23.20	2.70	12	0.10	-122.00	1050.00	3950	20230406	-28.35	2200	20231027	28.64	3145	-10.02	20240110	2450	15.51	20240206	3950	-28.35	20230406	2200	28.64	20231027	1.34	N	306620	100	41 억		439515	N	N	0	N	00	N
152	20240403	100919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2815	-30	5	-1.05	90153685	32013	21.38	2840	2850	2800	3695	1995	2845	2816.16	1.05	0	-8424	2928	2886	2838	2796	2748	2907	2817	42	850	100	2040	5	1	41713607	1174	-23.07	2.68	12	0.08	-122.00	1050.00	3950	20230406	-28.73	2200	20231027	27.95	3145	-10.49	20240110	2450	14.90	20240206	3950	-28.73	20230406	2200	27.95	20231027	1.34	N	306620	100	41 억		439515	N	N	0	N	00	N
153	20240403	090921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2800	-45	5	-1.58	29185400	10381	6.93	2840	2840	2800	3695	1995	2845	2811.42	1.05	0	-4260	2928	2886	2838	2796	2748	2907	2817	42	850	100	2040	5	1	41713607	1168	-22.95	2.67	12	0.02	-122.00	1050.00	3950	20230406	-29.11	2200	20231027	27.27	3145	-10.97	20240110	2450	14.29	20240206	3950	-29.11	20230406	2200	27.27	20231027	1.34	N	306620	100	41 억		439515	N	N	0	N	00	N
154	20240402	160906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2845	15	2	0.53	423769185	149382	131.28	2840	2880	2790	3675	1985	2830	2836.81	1.05	0	1137	2866	2847	2821	2802	2776	2857	2812	42	845	100	2030	5	1	41713607	1187	-23.32	2.71	12	0.36	-122.00	1050.00	3950	20230406	-27.97	2200	20231027	29.32	3145	-9.54	20240110	2450	16.12	20240206	3950	-27.97	20230406	2200	29.32	20231027	1.35	N	306620	100	41 억		439312	N	N	0	N	00	N
155	20240402	150914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2830	0	3	0.00	391653480	138073	121.34	2840	2880	2790	3675	1985	2830	2836.57	1.05	0	5227	2866	2847	2821	2802	2776	2857	2812	42	845	100	2030	5	1	41713607	1180	-23.20	2.70	12	0.33	-122.00	1050.00	3950	20230406	-28.35	2200	20231027	28.64	3145	-10.02	20240110	2450	15.51	20240206	3950	-28.35	20230406	2200	28.64	20231027	1.35	N	306620	100	41 억		439312	N	N	0	N	00	N
156	20240402	140916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2830	0	3	0.00	344470580	121388	106.68	2840	2880	2790	3675	1985	2830	2837.76	1.05	0	11320	2866	2847	2821	2802	2776	2857	2812	42	845	100	2030	5	1	41713607	1180	-23.20	2.70	12	0.29	-122.00	1050.00	3950	20230406	-28.35	2200	20231027	28.64	3145	-10.02	20240110	2450	15.51	20240206	3950	-28.35	20230406	2200	28.64	20231027	1.35	N	306620	100	41 억		439312	N	N	0	N	00	N
157	20240402	130903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2835	5	2	0.18	330311720	116388	102.28	2840	2880	2790	3675	1985	2830	2838.02	1.05	0	13184	2866	2847	2821	2802	2776	2857	2812	42	845	100	2030	5	1	41713607	1183	-23.24	2.70	12	0.28	-122.00	1050.00	3950	20230406	-28.23	2200	20231027	28.86	3145	-9.86	20240110	2450	15.71	20240206	3950	-28.23	20230406	2200	28.86	20231027	1.35	N	306620	100	41 억		439312	N	N	0	N	00	N
158	20240402	120901	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2860	30	2	1.06	265859080	93734	82.37	2840	2880	2790	3675	1985	2830	2836.31	1.05	0	15609	2866	2847	2821	2802	2776	2857	2812	42	845	100	2030	5	1	41713607	1193	-23.44	2.72	12	0.22	-122.00	1050.00	3950	20230406	-27.59	2200	20231027	30.00	3145	-9.06	20240110	2450	16.73	20240206	3950	-27.59	20230406	2200	30.00	20231027	1.35	N	306620	100	41 억		439312	N	N	0	N	00	N
159	20240402	110904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2840	10	2	0.35	118806020	42249	37.13	2840	2845	2790	3675	1985	2830	2812.04	1.05	0	-9626	2866	2847	2821	2802	2776	2857	2812	42	845	100	2030	5	1	41713607	1185	-23.28	2.70	12	0.10	-122.00	1050.00	3950	20230406	-28.10	2200	20231027	29.09	3145	-9.70	20240110	2450	15.92	20240206	3950	-28.10	20230406	2200	29.09	20231027	1.35	N	306620	100	41 억		439312	N	N	0	N	00	N
160	20240402	100906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2805	-25	5	-0.88	81293880	28934	25.43	2840	2845	2790	3675	1985	2830	2809.63	1.05	0	-7819	2866	2847	2821	2802	2776	2857	2812	42	845	100	2030	5	1	41713607	1170	-22.99	2.67	12	0.07	-122.00	1050.00	3950	20230406	-28.99	2200	20231027	27.50	3145	-10.81	20240110	2450	14.49	20240206	3950	-28.99	20230406	2200	27.50	20231027	1.35	N	306620	100	41 억		439312	N	N	0	N	00	N
161	20240402	090904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2840	10	2	0.35	7464475	2632	2.31	2840	2845	2825	3675	1985	2830	2836.05	1.05	0	-1593	2866	2847	2821	2802	2776	2857	2812	42	845	100	2030	5	1	41713607	1185	-23.28	2.70	12	0.01	-122.00	1050.00	3950	20230406	-28.10	2200	20231027	29.09	3145	-9.70	20240110	2450	15.92	20240206	3950	-28.10	20230406	2200	29.09	20231027	1.35	N	306620	100	41 억		439312	N	N	0	N	00	N
162	20240401	160903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2830	25	2	0.89	319964455	113271	127.30	2805	2840	2795	3645	1965	2805	2824.77	0.97	0	33722	2861	2832	2811	2782	2761	2822	2772	42	840	100	2010	5	1	41713607	1180	-23.20	2.70	12	0.27	-122.00	1050.00	3950	20230406	-28.35	2200	20231027	28.64	3145	-10.02	20240110	2450	15.51	20240206	3950	-28.35	20230406	2200	28.64	20231027	1.35	N	306620	100	41 억		405590	N	N	0	N	00	N
163	20240401	150904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2820	15	2	0.53	306043320	108340	121.76	2805	2840	2795	3645	1965	2805	2824.84	0.97	0	34849	2861	2832	2811	2782	2761	2822	2772	42	840	100	2010	5	1	41713607	1176	-23.11	2.69	12	0.26	-122.00	1050.00	3950	20230406	-28.61	2200	20231027	28.18	3145	-10.33	20240110	2450	15.10	20240206	3950	-28.61	20230406	2200	28.18	20231027	1.35	N	306620	100	41 억		405590	N	N	0	N	00	N
164	20240401	140900	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2815	10	2	0.36	286591630	101429	113.99	2805	2840	2795	3645	1965	2805	2825.54	0.97	0	33366	2861	2832	2811	2782	2761	2822	2772	42	840	100	2010	5	1	41713607	1174	-23.07	2.68	12	0.24	-122.00	1050.00	3950	20230406	-28.73	2200	20231027	27.95	3145	-10.49	20240110	2450	14.90	20240206	3950	-28.73	20230406	2200	27.95	20231027	1.35	N	306620	100	41 억		405590	N	N	0	N	00	N
165	20240401	130857	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2820	15	2	0.53	249718825	88333	99.27	2805	2840	2795	3645	1965	2805	2827.02	0.97	0	31430	2861	2832	2811	2782	2761	2822	2772	42	840	100	2010	5	1	41713607	1176	-23.11	2.69	12	0.21	-122.00	1050.00	3950	20230406	-28.61	2200	20231027	28.18	3145	-10.33	20240110	2450	15.10	20240206	3950	-28.61	20230406	2200	28.18	20231027	1.35	N	306620	100	41 억		405590	N	N	0	N	00	N
166	20240401	120904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2835	30	2	1.07	232187245	82117	92.29	2805	2840	2795	3645	1965	2805	2827.52	0.97	0	30573	2861	2832	2811	2782	2761	2822	2772	42	840	100	2010	5	1	41713607	1183	-23.24	2.70	12	0.20	-122.00	1050.00	3950	20230406	-28.23	2200	20231027	28.86	3145	-9.86	20240110	2450	15.71	20240206	3950	-28.23	20230406	2200	28.86	20231027	1.35	N	306620	100	41 억		405590	N	N	0	N	00	N
167	20240401	110903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2835	30	2	1.07	152718055	54073	60.77	2805	2835	2795	3645	1965	2805	2824.29	0.97	0	15793	2861	2832	2811	2782	2761	2822	2772	42	840	100	2010	5	1	41713607	1183	-23.24	2.70	12	0.13	-122.00	1050.00	3950	20230406	-28.23	2200	20231027	28.86	3145	-9.86	20240110	2450	15.71	20240206	3950	-28.23	20230406	2200	28.86	20231027	1.35	N	306620	100	41 억		405590	N	N	0	N	00	N
168	20240401	100859	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2820	15	2	0.53	82339820	29226	32.85	2805	2835	2795	3645	1965	2805	2817.35	0.97	0	8943	2861	2832	2811	2782	2761	2822	2772	42	840	100	2010	5	1	41713607	1176	-23.11	2.69	12	0.07	-122.00	1050.00	3950	20230406	-28.61	2200	20231027	28.18	3145	-10.33	20240110	2450	15.10	20240206	3950	-28.61	20230406	2200	28.18	20231027	1.35	N	306620	100	41 억		405590	N	N	0	N	00	N
169	20240401	090858	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2800	-5	5	-0.18	14221575	5067	5.69	2805	2825	2795	3645	1965	2805	2806.71	0.97	0	1043	2861	2832	2811	2782	2761	2822	2772	42	840	100	2010	5	1	41713607	1168	-22.95	2.67	12	0.01	-122.00	1050.00	3950	20230406	-29.11	2200	20231027	27.27	3145	-10.97	20240110	2450	14.29	20240206	3950	-29.11	20230406	2200	27.27	20231027	1.35	N	306620	100	41 억		405590	N	N	0	N	00	N