KissMeData/432470/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	161328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31300	-300	5	-0.95	409904250	13069	67.36	31900	31900	31150	41050	22150	31600	31364.62	0.89	0	-1427	32400	32000	31250	30850	30100	32200	31050	4	9450	100	19590	50	1	4337278	1358	31.18	2.76	12	0.30	1004.00	11347.00	123700	20231208	-74.70	28600	20240416	9.44	63800	-50.94	20240102	28600	9.44	20240416	123700	-74.70	20231208	28600	9.44	20240416	1.22	N	432470	100	4 억		38510	N	N	0	N	00	N
3	20240430	151340	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31350	-250	5	-0.79	389142100	12406	63.94	31900	31900	31150	41050	22150	31600	31367.25	0.89	0	-1571	32400	32000	31250	30850	30100	32200	31050	4	9450	100	19590	50	1	4337278	1360	31.23	2.76	12	0.29	1004.00	11347.00	123700	20231208	-74.66	28600	20240416	9.62	63800	-50.86	20240102	28600	9.62	20240416	123700	-74.66	20231208	28600	9.62	20240416	1.22	N	432470	100	4 억		38510	N	N	0	N	00	N
4	20240430	141347	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31500	-100	5	-0.32	352878800	11249	57.98	31900	31900	31150	41050	22150	31600	31369.79	0.89	0	-1682	32400	32000	31250	30850	30100	32200	31050	4	9450	100	19590	50	1	4337278	1366	31.37	2.78	12	0.26	1004.00	11347.00	123700	20231208	-74.54	28600	20240416	10.14	63800	-50.63	20240102	28600	10.14	20240416	123700	-74.54	20231208	28600	10.14	20240416	1.22	N	432470	100	4 억		38510	N	N	0	N	00	N
5	20240430	131342	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31350	-250	5	-0.79	266849300	8501	43.81	31900	31900	31150	41050	22150	31600	31390.34	0.89	0	-2611	32400	32000	31250	30850	30100	32200	31050	4	9450	100	19590	50	1	4337278	1360	31.23	2.76	12	0.20	1004.00	11347.00	123700	20231208	-74.66	28600	20240416	9.62	63800	-50.86	20240102	28600	9.62	20240416	123700	-74.66	20231208	28600	9.62	20240416	1.22	N	432470	100	4 억		38510	N	N	0	N	00	N
6	20240430	121338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31250	-350	5	-1.11	239712450	7633	39.34	31900	31900	31150	41050	22150	31600	31404.75	0.89	0	-2564	32400	32000	31250	30850	30100	32200	31050	4	9450	100	19590	50	1	4337278	1355	31.13	2.75	12	0.18	1004.00	11347.00	123700	20231208	-74.74	28600	20240416	9.27	63800	-51.02	20240102	28600	9.27	20240416	123700	-74.74	20231208	28600	9.27	20240416	1.22	N	432470	100	4 억		38510	N	N	0	N	00	N
7	20240430	111333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31500	-100	5	-0.32	153719600	4889	25.20	31900	31900	31250	41050	22150	31600	31441.93	0.89	0	-885	32400	32000	31250	30850	30100	32200	31050	4	9450	100	19590	50	1	4337278	1366	31.37	2.78	12	0.11	1004.00	11347.00	123700	20231208	-74.54	28600	20240416	10.14	63800	-50.63	20240102	28600	10.14	20240416	123700	-74.54	20231208	28600	10.14	20240416	1.22	N	432470	100	4 억		38510	N	N	0	N	00	N
8	20240430	101334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31400	-200	5	-0.63	109301200	3472	17.89	31900	31900	31300	41050	22150	31600	31480.76	0.89	0	-187	32400	32000	31250	30850	30100	32200	31050	4	9450	100	19590	50	1	4337278	1362	31.27	2.77	12	0.08	1004.00	11347.00	123700	20231208	-74.62	28600	20240416	9.79	63800	-50.78	20240102	28600	9.79	20240416	123700	-74.62	20231208	28600	9.79	20240416	1.22	N	432470	100	4 억		38510	N	N	0	N	00	N
9	20240430	091344	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31550	-50	5	-0.16	41183800	1303	6.72	31900	31900	31400	41050	22150	31600	31606.91	0.89	0	-309	32400	32000	31250	30850	30100	32200	31050	4	9450	100	19590	50	1	4337278	1368	31.42	2.78	12	0.03	1004.00	11347.00	123700	20231208	-74.49	28600	20240416	10.31	63800	-50.55	20240102	28600	10.31	20240416	123700	-74.49	20231208	28600	10.31	20240416	1.22	N	432470	100	4 억		38510	N	N	0	N	00	N
10	20240429	161324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31600	650	2	2.10	604429200	19393	47.97	30950	31650	30500	40200	21700	30950	31165.89	0.73	0	6450	33050	32000	31400	30350	29750	31700	30050	4	9250	100	19180	50	1	4337278	1371	31.47	2.78	12	0.45	1004.00	11347.00	123700	20231208	-74.45	28600	20240416	10.49	63800	-50.47	20240102	28600	10.49	20240416	123700	-74.45	20231208	28600	10.49	20240416	1.19	N	432470	100	4 억		31689	N	N	0	N	00	N
11	20240429	151334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31600	650	2	2.10	581423300	18665	46.17	30950	31650	30500	40200	21700	30950	31150.74	0.73	0	6393	33050	32000	31400	30350	29750	31700	30050	4	9250	100	19180	50	1	4337278	1371	31.47	2.78	12	0.43	1004.00	11347.00	123700	20231208	-74.45	28600	20240416	10.49	63800	-50.47	20240102	28600	10.49	20240416	123700	-74.45	20231208	28600	10.49	20240416	1.19	N	432470	100	4 억		31689	N	N	0	N	00	N
12	20240429	141243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31350	400	2	1.29	482108650	15516	38.38	30950	31600	30500	40200	21700	30950	31071.91	0.73	0	5148	33050	32000	31400	30350	29750	31700	30050	4	9250	100	19180	50	1	4337278	1360	31.23	2.76	12	0.36	1004.00	11347.00	123700	20231208	-74.66	28600	20240416	9.62	63800	-50.86	20240102	28600	9.62	20240416	123700	-74.66	20231208	28600	9.62	20240416	1.19	N	432470	100	4 억		31689	N	N	0	N	00	N
13	20240429	131333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31450	500	2	1.62	469393450	15110	37.37	30950	31600	30500	40200	21700	30950	31065.28	0.73	0	4865	33050	32000	31400	30350	29750	31700	30050	4	9250	100	19180	50	1	4337278	1364	31.32	2.77	12	0.35	1004.00	11347.00	123700	20231208	-74.58	28600	20240416	9.97	63800	-50.71	20240102	28600	9.97	20240416	123700	-74.58	20231208	28600	9.97	20240416	1.19	N	432470	100	4 억		31689	N	N	0	N	00	N
14	20240429	121332	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31550	600	2	1.94	434551100	13998	34.62	30950	31600	30500	40200	21700	30950	31043.97	0.73	0	4731	33050	32000	31400	30350	29750	31700	30050	4	9250	100	19180	50	1	4337278	1368	31.42	2.78	12	0.32	1004.00	11347.00	123700	20231208	-74.49	28600	20240416	10.31	63800	-50.55	20240102	28600	10.31	20240416	123700	-74.49	20231208	28600	10.31	20240416	1.19	N	432470	100	4 억		31689	N	N	0	N	00	N
15	20240429	111258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31300	350	2	1.13	369705900	11934	29.52	30950	31350	30500	40200	21700	30950	30979.27	0.73	0	3815	33050	32000	31400	30350	29750	31700	30050	4	9250	100	19180	50	1	4337278	1358	31.18	2.76	12	0.28	1004.00	11347.00	123700	20231208	-74.70	28600	20240416	9.44	63800	-50.94	20240102	28600	9.44	20240416	123700	-74.70	20231208	28600	9.44	20240416	1.19	N	432470	100	4 억		31689	N	N	0	N	00	N
16	20240429	101331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31100	150	2	0.48	235497000	7622	18.85	30950	31300	30500	40200	21700	30950	30896.83	0.73	0	1687	33050	32000	31400	30350	29750	31700	30050	4	9250	100	19180	50	1	4337278	1349	30.98	2.74	12	0.18	1004.00	11347.00	123700	20231208	-74.86	28600	20240416	8.74	63800	-51.25	20240102	28600	8.74	20240416	123700	-74.86	20231208	28600	8.74	20240416	1.19	N	432470	100	4 억		31689	N	N	0	N	00	N
17	20240429	091332	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30950	0	3	0.00	128973850	4198	10.38	30950	31100	30500	40200	21700	30950	30721.27	0.73	0	103	33050	32000	31400	30350	29750	31700	30050	4	9250	100	19180	50	1	4337278	1342	30.83	2.73	12	0.10	1004.00	11347.00	123700	20231208	-74.98	28600	20240416	8.22	63800	-51.49	20240102	28600	8.22	20240416	123700	-74.98	20231208	28600	8.22	20240416	1.19	N	432470	100	4 억		31689	N	N	0	N	00	N
18	20240426	161326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30950	0	3	0.00	1255933450	39776	163.99	31300	32450	30800	40200	21700	30950	31575.19	0.78	0	-2574	32150	31550	31150	30550	30150	31350	30350	4	9250	100	19180	50	1	4337278	1342	30.83	2.73	12	0.92	1004.00	11347.00	123700	20231208	-74.98	28600	20240416	8.22	63800	-51.49	20240102	28600	8.22	20240416	123700	-74.98	20231208	28600	8.22	20240416	1.21	N	432470	100	4 억		33854	N	N	0	N	00	N
19	20240426	151328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31100	150	2	0.48	1237072100	39167	161.48	31300	32450	30800	40200	21700	30950	31584.55	0.78	0	-2488	32150	31550	31150	30550	30150	31350	30350	4	9250	100	19180	50	1	4337278	1349	30.98	2.74	12	0.90	1004.00	11347.00	123700	20231208	-74.86	28600	20240416	8.74	63800	-51.25	20240102	28600	8.74	20240416	123700	-74.86	20231208	28600	8.74	20240416	1.21	N	432470	100	4 억		33854	N	N	0	N	00	N
20	20240426	141326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30900	-50	5	-0.16	1019898100	32139	132.50	31300	32450	30900	40200	21700	30950	31733.97	0.78	0	-3986	32150	31550	31150	30550	30150	31350	30350	4	9250	100	19180	50	1	4337278	1340	30.78	2.72	12	0.74	1004.00	11347.00	123700	20231208	-75.02	28600	20240416	8.04	63800	-51.57	20240102	28600	8.04	20240416	123700	-75.02	20231208	28600	8.04	20240416	1.21	N	432470	100	4 억		33854	N	N	0	N	00	N
21	20240426	131326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31300	350	2	1.13	945304600	29735	122.59	31300	32450	30950	40200	21700	30950	31790.97	0.78	0	-3340	32150	31550	31150	30550	30150	31350	30350	4	9250	100	19180	50	1	4337278	1358	31.18	2.76	12	0.69	1004.00	11347.00	123700	20231208	-74.70	28600	20240416	9.44	63800	-50.94	20240102	28600	9.44	20240416	123700	-74.70	20231208	28600	9.44	20240416	1.21	N	432470	100	4 억		33854	N	N	0	N	00	N
22	20240426	121325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31050	100	2	0.32	881465600	27682	114.13	31300	32450	31000	40200	21700	30950	31842.55	0.78	0	-2346	32150	31550	31150	30550	30150	31350	30350	4	9250	100	19180	50	1	4337278	1347	30.93	2.74	12	0.64	1004.00	11347.00	123700	20231208	-74.90	28600	20240416	8.57	63800	-51.33	20240102	28600	8.57	20240416	123700	-74.90	20231208	28600	8.57	20240416	1.21	N	432470	100	4 억		33854	N	N	0	N	00	N
23	20240426	111319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31150	200	2	0.65	829695550	26017	107.26	31300	32450	31050	40200	21700	30950	31890.52	0.78	0	-1730	32150	31550	31150	30550	30150	31350	30350	4	9250	100	19180	50	1	4337278	1351	31.03	2.75	12	0.60	1004.00	11347.00	123700	20231208	-74.82	28600	20240416	8.92	63800	-51.18	20240102	28600	8.92	20240416	123700	-74.82	20231208	28600	8.92	20240416	1.21	N	432470	100	4 억		33854	N	N	0	N	00	N
24	20240426	101324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31250	300	2	0.97	687925200	21471	88.52	31300	32450	31250	40200	21700	30950	32039.74	0.78	0	-291	32150	31550	31150	30550	30150	31350	30350	4	9250	100	19180	50	1	4337278	1355	31.13	2.75	12	0.50	1004.00	11347.00	123700	20231208	-74.74	28600	20240416	9.27	63800	-51.02	20240102	28600	9.27	20240416	123700	-74.74	20231208	28600	9.27	20240416	1.21	N	432470	100	4 억		33854	N	N	0	N	00	N
25	20240426	091328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32300	1350	2	4.36	354059800	10988	45.30	31300	32450	31300	40200	21700	30950	32222.41	0.78	0	3477	32150	31550	31150	30550	30150	31350	30350	4	9250	100	19180	50	1	4337278	1401	32.17	2.85	12	0.25	1004.00	11347.00	123700	20231208	-73.89	28600	20240416	12.94	63800	-49.37	20240102	28600	12.94	20240416	123700	-73.89	20231208	28600	12.94	20240416	1.21	N	432470	100	4 억		33854	N	N	0	N	00	N
26	20240425	161317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30950	-1050	5	-3.28	748186750	24116	37.93	31500	31750	30750	41600	22400	32000	31021.88	0.98	0	-8378	33966	32982	31766	30782	29566	33475	31275	4	9600	100	19840	50	1	4337278	1342	30.83	2.73	12	0.56	1004.00	11347.00	123700	20231208	-74.98	28600	20240416	8.22	63800	-51.49	20240102	28600	8.22	20240416	123700	-74.98	20231208	28600	8.22	20240416	1.20	N	432470	100	4 억		42326	N	N	0	N	00	N
27	20240425	151324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30900	-1100	5	-3.44	720649000	23226	36.53	31500	31750	30750	41600	22400	32000	31024.87	0.98	0	-8055	33966	32982	31766	30782	29566	33475	31275	4	9600	100	19840	50	1	4337278	1340	30.78	2.72	12	0.54	1004.00	11347.00	123700	20231208	-75.02	28600	20240416	8.04	63800	-51.57	20240102	28600	8.04	20240416	123700	-75.02	20231208	28600	8.04	20240416	1.20	N	432470	100	4 억		42326	N	N	0	N	00	N
28	20240425	141320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31050	-950	5	-2.97	616538750	19861	31.23	31500	31750	30750	41600	22400	32000	31039.44	0.98	0	-7698	33966	32982	31766	30782	29566	33475	31275	4	9600	100	19840	50	1	4337278	1347	30.93	2.74	12	0.46	1004.00	11347.00	123700	20231208	-74.90	28600	20240416	8.57	63800	-51.33	20240102	28600	8.57	20240416	123700	-74.90	20231208	28600	8.57	20240416	1.20	N	432470	100	4 억		42326	N	N	0	N	00	N
29	20240425	131320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31150	-850	5	-2.66	569374350	18341	28.84	31500	31750	30750	41600	22400	32000	31040.29	0.98	0	-7416	33966	32982	31766	30782	29566	33475	31275	4	9600	100	19840	50	1	4337278	1351	31.03	2.75	12	0.42	1004.00	11347.00	123700	20231208	-74.82	28600	20240416	8.92	63800	-51.18	20240102	28600	8.92	20240416	123700	-74.82	20231208	28600	8.92	20240416	1.20	N	432470	100	4 억		42326	N	N	0	N	00	N
30	20240425	121316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31150	-850	5	-2.66	514937600	16592	26.09	31500	31750	30750	41600	22400	32000	31031.38	0.98	0	-6696	33966	32982	31766	30782	29566	33475	31275	4	9600	100	19840	50	1	4337278	1351	31.03	2.75	12	0.38	1004.00	11347.00	123700	20231208	-74.82	28600	20240416	8.92	63800	-51.18	20240102	28600	8.92	20240416	123700	-74.82	20231208	28600	8.92	20240416	1.20	N	432470	100	4 억		42326	N	N	0	N	00	N
31	20240425	111318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30900	-1100	5	-3.44	443354850	14275	22.45	31500	31750	30750	41600	22400	32000	31053.69	0.98	0	-5890	33966	32982	31766	30782	29566	33475	31275	4	9600	100	19840	50	1	4337278	1340	30.78	2.72	12	0.33	1004.00	11347.00	123700	20231208	-75.02	28600	20240416	8.04	63800	-51.57	20240102	28600	8.04	20240416	123700	-75.02	20231208	28600	8.04	20240416	1.20	N	432470	100	4 억		42326	N	N	0	N	00	N
32	20240425	101318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31050	-950	5	-2.97	304590700	9789	15.39	31500	31750	30850	41600	22400	32000	31109.51	0.98	0	-2753	33966	32982	31766	30782	29566	33475	31275	4	9600	100	19840	50	1	4337278	1347	30.93	2.74	12	0.23	1004.00	11347.00	123700	20231208	-74.90	28600	20240416	8.57	63800	-51.33	20240102	28600	8.57	20240416	123700	-74.90	20231208	28600	8.57	20240416	1.20	N	432470	100	4 억		42326	N	N	0	N	00	N
33	20240425	091323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31100	-900	5	-2.81	161304800	5177	8.14	31500	31750	30850	41600	22400	32000	31146.93	0.98	0	-1320	33966	32982	31766	30782	29566	33475	31275	4	9600	100	19840	50	1	4337278	1349	30.98	2.74	12	0.12	1004.00	11347.00	123700	20231208	-74.86	28600	20240416	8.74	63800	-51.25	20240102	28600	8.74	20240416	123700	-74.86	20231208	28600	8.74	20240416	1.20	N	432470	100	4 억		42326	N	N	0	N	00	N
34	20240424	161258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32000	1900	2	6.31	1999823750	62994	415.23	30550	32750	30550	39100	21100	30100	31745.89	0.70	0	10778	31600	30850	30450	29700	29300	30650	29500	4	9000	100	18660	50	1	4337278	1388	31.87	2.82	12	1.45	1004.00	11347.00	123700	20231208	-74.13	28600	20240416	11.89	63800	-49.84	20240102	28600	11.89	20240416	123700	-74.13	20231208	28600	11.89	20240416	1.19	N	432470	100	4 억		30566	N	N	0	N	00	N
35	20240424	151316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31950	1850	2	6.15	1948987800	61404	404.75	30550	32750	30550	39100	21100	30100	31740.40	0.70	0	10901	31600	30850	30450	29700	29300	30650	29500	4	9000	100	18660	50	1	4337278	1386	31.82	2.82	12	1.42	1004.00	11347.00	123700	20231208	-74.17	28600	20240416	11.71	63800	-49.92	20240102	28600	11.71	20240416	123700	-74.17	20231208	28600	11.71	20240416	1.19	N	432470	100	4 억		30566	N	N	0	N	00	N
36	20240424	141317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31650	1550	2	5.15	1342364850	42443	279.76	30550	32750	30550	39100	21100	30100	31627.47	0.70	0	11380	31600	30850	30450	29700	29300	30650	29500	4	9000	100	18660	50	1	4337278	1373	31.52	2.79	12	0.98	1004.00	11347.00	123700	20231208	-74.41	28600	20240416	10.66	63800	-50.39	20240102	28600	10.66	20240416	123700	-74.41	20231208	28600	10.66	20240416	1.19	N	432470	100	4 억		30566	N	N	0	N	00	N
37	20240424	131319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31900	1800	2	5.98	1170573150	37025	244.05	30550	32750	30550	39100	21100	30100	31615.75	0.70	0	10594	31600	30850	30450	29700	29300	30650	29500	4	9000	100	18660	50	1	4337278	1384	31.77	2.81	12	0.85	1004.00	11347.00	123700	20231208	-74.21	28600	20240416	11.54	63800	-50.00	20240102	28600	11.54	20240416	123700	-74.21	20231208	28600	11.54	20240416	1.19	N	432470	100	4 억		30566	N	N	0	N	00	N
38	20240424	121313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30850	750	2	2.49	417138000	13421	88.46	30550	31500	30550	39100	21100	30100	31080.99	0.70	0	4749	31600	30850	30450	29700	29300	30650	29500	4	9000	100	18660	50	1	4337278	1338	30.73	2.72	12	0.31	1004.00	11347.00	123700	20231208	-75.06	28600	20240416	7.87	63800	-51.65	20240102	28600	7.87	20240416	123700	-75.06	20231208	28600	7.87	20240416	1.19	N	432470	100	4 억		30566	N	N	0	N	00	N
39	20240424	111312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30800	700	2	2.33	379073800	12188	80.34	30550	31500	30550	39100	21100	30100	31102.22	0.70	0	4358	31600	30850	30450	29700	29300	30650	29500	4	9000	100	18660	50	1	4337278	1336	30.68	2.71	12	0.28	1004.00	11347.00	123700	20231208	-75.10	28600	20240416	7.69	63800	-51.72	20240102	28600	7.69	20240416	123700	-75.10	20231208	28600	7.69	20240416	1.19	N	432470	100	4 억		30566	N	N	0	N	00	N
40	20240424	101309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31000	900	2	2.99	330542400	10619	70.00	30550	31500	30550	39100	21100	30100	31127.45	0.70	0	4536	31600	30850	30450	29700	29300	30650	29500	4	9000	100	18660	50	1	4337278	1345	30.88	2.73	12	0.24	1004.00	11347.00	123700	20231208	-74.94	28600	20240416	8.39	63800	-51.41	20240102	28600	8.39	20240416	123700	-74.94	20231208	28600	8.39	20240416	1.19	N	432470	100	4 억		30566	N	N	0	N	00	N
41	20240424	091314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31050	950	2	3.16	88900650	2878	18.97	30550	31100	30550	39100	21100	30100	30889.73	0.70	0	1009	31600	30850	30450	29700	29300	30650	29500	4	9000	100	18660	50	1	4337278	1347	30.93	2.74	12	0.07	1004.00	11347.00	123700	20231208	-74.90	28600	20240416	8.57	63800	-51.33	20240102	28600	8.57	20240416	123700	-74.90	20231208	28600	8.57	20240416	1.19	N	432470	100	4 억		30566	N	N	0	N	00	N
42	20240423	161237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30100	-1000	5	-3.22	463447450	15171	103.09	31000	31200	30050	40400	21800	31100	30548.39	0.81	0	-4623	31833	31466	30933	30566	30033	31650	30750	4	9300	100	19280	50	1	4337278	1306	29.98	2.65	12	0.35	1004.00	11347.00	123700	20231208	-75.67	28600	20240416	5.24	63800	-52.82	20240102	28600	5.24	20240416	123700	-75.67	20231208	28600	5.24	20240416	1.19	N	432470	100	4 억		35224	N	N	0	N	00	N
43	20240423	151309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30200	-900	5	-2.89	435919300	14257	96.88	31000	31200	30050	40400	21800	31100	30575.81	0.81	0	-4604	31833	31466	30933	30566	30033	31650	30750	4	9300	100	19280	50	1	4337278	1310	30.08	2.66	12	0.33	1004.00	11347.00	123700	20231208	-75.59	28600	20240416	5.59	63800	-52.66	20240102	28600	5.59	20240416	123700	-75.59	20231208	28600	5.59	20240416	1.19	N	432470	100	4 억		35224	N	N	0	N	00	N
44	20240423	141307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30500	-600	5	-1.93	313058150	10203	69.33	31000	31200	30250	40400	21800	31100	30682.95	0.81	0	-3118	31833	31466	30933	30566	30033	31650	30750	4	9300	100	19280	50	1	4337278	1323	30.38	2.69	12	0.24	1004.00	11347.00	123700	20231208	-75.34	28600	20240416	6.64	63800	-52.19	20240102	28600	6.64	20240416	123700	-75.34	20231208	28600	6.64	20240416	1.19	N	432470	100	4 억		35224	N	N	0	N	00	N
45	20240423	131305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30800	-300	5	-0.96	269166100	8769	59.59	31000	31200	30250	40400	21800	31100	30695.19	0.81	0	-3005	31833	31466	30933	30566	30033	31650	30750	4	9300	100	19280	50	1	4337278	1336	30.68	2.71	12	0.20	1004.00	11347.00	123700	20231208	-75.10	28600	20240416	7.69	63800	-51.72	20240102	28600	7.69	20240416	123700	-75.10	20231208	28600	7.69	20240416	1.19	N	432470	100	4 억		35224	N	N	0	N	00	N
46	20240423	121304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30750	-350	5	-1.13	264247000	8609	58.50	31000	31200	30250	40400	21800	31100	30694.27	0.81	0	-2984	31833	31466	30933	30566	30033	31650	30750	4	9300	100	19280	50	1	4337278	1334	30.63	2.71	12	0.20	1004.00	11347.00	123700	20231208	-75.14	28600	20240416	7.52	63800	-51.80	20240102	28600	7.52	20240416	123700	-75.14	20231208	28600	7.52	20240416	1.19	N	432470	100	4 억		35224	N	N	0	N	00	N
47	20240423	111306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30500	-600	5	-1.93	253570150	8261	56.14	31000	31200	30250	40400	21800	31100	30694.85	0.81	0	-2892	31833	31466	30933	30566	30033	31650	30750	4	9300	100	19280	50	1	4337278	1323	30.38	2.69	12	0.19	1004.00	11347.00	123700	20231208	-75.34	28600	20240416	6.64	63800	-52.19	20240102	28600	6.64	20240416	123700	-75.34	20231208	28600	6.64	20240416	1.19	N	432470	100	4 억		35224	N	N	0	N	00	N
48	20240423	101303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30600	-500	5	-1.61	125835300	4069	27.65	31000	31200	30550	40400	21800	31100	30925.36	0.81	0	-1165	31833	31466	30933	30566	30033	31650	30750	4	9300	100	19280	50	1	4337278	1327	30.48	2.70	12	0.09	1004.00	11347.00	123700	20231208	-75.26	28600	20240416	6.99	63800	-52.04	20240102	28600	6.99	20240416	123700	-75.26	20231208	28600	6.99	20240416	1.19	N	432470	100	4 억		35224	N	N	0	N	00	N
49	20240423	091306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30950	-150	5	-0.48	14728550	476	3.23	31000	31000	30900	40400	21800	31100	30942.33	0.81	0	171	31833	31466	30933	30566	30033	31650	30750	4	9300	100	19280	50	1	4337278	1342	30.83	2.73	12	0.01	1004.00	11347.00	123700	20231208	-74.98	28600	20240416	8.22	63800	-51.49	20240102	28600	8.22	20240416	123700	-74.98	20231208	28600	8.22	20240416	1.19	N	432470	100	4 억		35224	N	N	0	N	00	N
50	20240422	161300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31100	1000	2	3.32	450063800	14603	35.47	30750	31300	30400	39100	21100	30100	30819.92	0.70	0	4954	33633	31866	30733	28966	27833	31300	28400	4	9000	100	18660	50	1	4337278	1349	30.98	2.74	12	0.34	1004.00	11347.00	123700	20231208	-74.86	28600	20240416	8.74	63800	-51.25	20240102	28600	8.74	20240416	123700	-74.86	20231208	28600	8.74	20240416	1.22	N	432470	100	4 억		30269	N	N	0	N	00	N
51	20240422	151257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31150	1050	2	3.49	432160500	14027	34.07	30750	31300	30400	39100	21100	30100	30809.19	0.70	0	4924	33633	31866	30733	28966	27833	31300	28400	4	9000	100	18660	50	1	4337278	1351	31.03	2.75	12	0.32	1004.00	11347.00	123700	20231208	-74.82	28600	20240416	8.92	63800	-51.18	20240102	28600	8.92	20240416	123700	-74.82	20231208	28600	8.92	20240416	1.22	N	432470	100	4 억		30269	N	N	0	N	00	N
52	20240422	141259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30750	650	2	2.16	254439400	8267	20.08	30750	31300	30400	39100	21100	30100	30777.72	0.70	0	2223	33633	31866	30733	28966	27833	31300	28400	4	9000	100	18660	50	1	4337278	1334	30.63	2.71	12	0.19	1004.00	11347.00	123700	20231208	-75.14	28600	20240416	7.52	63800	-51.80	20240102	28600	7.52	20240416	123700	-75.14	20231208	28600	7.52	20240416	1.22	N	432470	100	4 억		30269	N	N	0	N	00	N
53	20240422	131255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30750	650	2	2.16	230705000	7495	18.21	30750	31300	30400	39100	21100	30100	30781.19	0.70	0	1994	33633	31866	30733	28966	27833	31300	28400	4	9000	100	18660	50	1	4337278	1334	30.63	2.71	12	0.17	1004.00	11347.00	123700	20231208	-75.14	28600	20240416	7.52	63800	-51.80	20240102	28600	7.52	20240416	123700	-75.14	20231208	28600	7.52	20240416	1.22	N	432470	100	4 억		30269	N	N	0	N	00	N
54	20240422	121254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30600	500	2	1.66	198595900	6449	15.67	30750	31300	30400	39100	21100	30100	30794.84	0.70	0	1425	33633	31866	30733	28966	27833	31300	28400	4	9000	100	18660	50	1	4337278	1327	30.48	2.70	12	0.15	1004.00	11347.00	123700	20231208	-75.26	28600	20240416	6.99	63800	-52.04	20240102	28600	6.99	20240416	123700	-75.26	20231208	28600	6.99	20240416	1.22	N	432470	100	4 억		30269	N	N	0	N	00	N
55	20240422	111257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30550	450	2	1.50	174765500	5667	13.77	30750	31300	30400	39100	21100	30100	30839.16	0.70	0	1474	33633	31866	30733	28966	27833	31300	28400	4	9000	100	18660	50	1	4337278	1325	30.43	2.69	12	0.13	1004.00	11347.00	123700	20231208	-75.30	28600	20240416	6.82	63800	-52.12	20240102	28600	6.82	20240416	123700	-75.30	20231208	28600	6.82	20240416	1.22	N	432470	100	4 억		30269	N	N	0	N	00	N
56	20240422	101257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30750	650	2	2.16	143323550	4638	11.27	30750	31300	30450	39100	21100	30100	30902.02	0.70	0	1587	33633	31866	30733	28966	27833	31300	28400	4	9000	100	18660	50	1	4337278	1334	30.63	2.71	12	0.11	1004.00	11347.00	123700	20231208	-75.14	28600	20240416	7.52	63800	-51.80	20240102	28600	7.52	20240416	123700	-75.14	20231208	28600	7.52	20240416	1.22	N	432470	100	4 억		30269	N	N	0	N	00	N
57	20240422	091258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30950	850	2	2.82	18927450	617	1.50	30750	30950	30450	39100	21100	30100	30676.58	0.70	0	-32	33633	31866	30733	28966	27833	31300	28400	4	9000	100	18660	50	1	4337278	1342	30.83	2.73	12	0.01	1004.00	11347.00	123700	20231208	-74.98	28600	20240416	8.22	63800	-51.49	20240102	28600	8.22	20240416	123700	-74.98	20231208	28600	8.22	20240416	1.22	N	432470	100	4 억		30269	N	N	0	N	00	N
58	20240419	161157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30100	-700	5	-2.27	1267482050	41110	258.50	30750	32500	29600	40000	21600	30800	30831.69	0.85	0	-6455	31700	31250	30500	30050	29300	31475	30275	4	9200	100	19090	50	1	4337278	1306	29.98	2.65	12	0.95	1004.00	11347.00	123700	20231208	-75.67	28600	20240416	5.24	63800	-52.82	20240102	28600	5.24	20240416	123700	-75.67	20231208	28600	5.24	20240416	1.21	N	432470	100	4 억		36755	N	N	0	N	00	N
59	20240419	151206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30300	-500	5	-1.62	1242714800	40288	253.34	30750	32500	29600	40000	21600	30800	30845.78	0.85	0	-6550	31700	31250	30500	30050	29300	31475	30275	4	9200	100	19090	50	1	4337278	1314	30.18	2.67	12	0.93	1004.00	11347.00	123700	20231208	-75.51	28600	20240416	5.94	63800	-52.51	20240102	28600	5.94	20240416	123700	-75.51	20231208	28600	5.94	20240416	1.21	N	432470	100	4 억		36755	N	N	0	N	00	N
60	20240419	141157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30850	50	2	0.16	1185571750	38422	241.60	30750	32500	29600	40000	21600	30800	30856.59	0.85	0	-6306	31700	31250	30500	30050	29300	31475	30275	4	9200	100	19090	50	1	4337278	1338	30.73	2.72	12	0.89	1004.00	11347.00	123700	20231208	-75.06	28600	20240416	7.87	63800	-51.65	20240102	28600	7.87	20240416	123700	-75.06	20231208	28600	7.87	20240416	1.21	N	432470	100	4 억		36755	N	N	0	N	00	N
61	20240419	131158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30300	-500	5	-1.62	1108445100	35914	225.83	30750	32500	29600	40000	21600	30800	30863.87	0.85	0	-5381	31700	31250	30500	30050	29300	31475	30275	4	9200	100	19090	50	1	4337278	1314	30.18	2.67	12	0.83	1004.00	11347.00	123700	20231208	-75.51	28600	20240416	5.94	63800	-52.51	20240102	28600	5.94	20240416	123700	-75.51	20231208	28600	5.94	20240416	1.21	N	432470	100	4 억		36755	N	N	0	N	00	N
62	20240419	121152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29800	-1000	5	-3.25	1040672300	33650	211.60	30750	32500	29600	40000	21600	30800	30926.37	0.85	0	-6528	31700	31250	30500	30050	29300	31475	30275	4	9200	100	19090	50	1	4337278	1293	29.68	2.63	12	0.78	1004.00	11347.00	123700	20231208	-75.91	28600	20240416	4.20	63800	-53.29	20240102	28600	4.20	20240416	123700	-75.91	20231208	28600	4.20	20240416	1.21	N	432470	100	4 억		36755	N	N	0	N	00	N
63	20240419	111209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30050	-750	5	-2.44	886115600	28459	178.95	30750	32500	30050	40000	21600	30800	31136.57	0.85	0	-5551	31700	31250	30500	30050	29300	31475	30275	4	9200	100	19090	50	1	4337278	1303	29.93	2.65	12	0.66	1004.00	11347.00	123700	20231208	-75.71	28600	20240416	5.07	63800	-52.90	20240102	28600	5.07	20240416	123700	-75.71	20231208	28600	5.07	20240416	1.21	N	432470	100	4 억		36755	N	N	0	N	00	N
64	20240419	101201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31400	600	2	1.95	512173750	16250	102.18	30750	32500	30500	40000	21600	30800	31518.38	0.85	0	184	31700	31250	30500	30050	29300	31475	30275	4	9200	100	19090	50	1	4337278	1362	31.27	2.77	12	0.37	1004.00	11347.00	123700	20231208	-74.62	28600	20240416	9.79	63800	-50.78	20240102	28600	9.79	20240416	123700	-74.62	20231208	28600	9.79	20240416	1.21	N	432470	100	4 억		36755	N	N	0	N	00	N
65	20240419	091153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30650	-150	5	-0.49	206793850	6513	40.95	30750	32500	30500	40000	21600	30800	31750.94	0.85	0	-688	31700	31250	30500	30050	29300	31475	30275	4	9200	100	19090	50	1	4337278	1329	30.53	2.70	12	0.15	1004.00	11347.00	123700	20231208	-75.22	28600	20240416	7.17	63800	-51.96	20240102	28600	7.17	20240416	123700	-75.22	20231208	28600	7.17	20240416	1.21	N	432470	100	4 억		36755	N	N	0	N	00	N
66	20240418	161154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30800	1100	2	3.70	485681300	15844	107.23	30000	30950	29750	38600	20800	29700	30653.49	0.69	0	6754	30633	30166	29633	29166	28633	30400	29400	4	8900	100	18410	50	1	4337278	1336	30.68	2.71	12	0.37	1004.00	11347.00	123700	20231208	-75.10	28600	20240416	7.69	63800	-51.72	20240102	28600	7.69	20240416	123700	-75.10	20231208	28600	7.69	20240416	1.21	N	432470	100	4 억		30001	N	N	0	N	00	N
67	20240418	151152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30900	1200	2	4.04	476255900	15538	105.16	30000	30950	29750	38600	20800	29700	30651.04	0.69	0	6632	30633	30166	29633	29166	28633	30400	29400	4	8900	100	18410	50	1	4337278	1340	30.78	2.72	12	0.36	1004.00	11347.00	123700	20231208	-75.02	28600	20240416	8.04	63800	-51.57	20240102	28600	8.04	20240416	123700	-75.02	20231208	28600	8.04	20240416	1.21	N	432470	100	4 억		30001	N	N	0	N	00	N
68	20240418	141200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30700	1000	2	3.37	388208450	12678	85.80	30000	30950	29750	38600	20800	29700	30620.64	0.69	0	5321	30633	30166	29633	29166	28633	30400	29400	4	8900	100	18410	50	1	4337278	1332	30.58	2.71	12	0.29	1004.00	11347.00	123700	20231208	-75.18	28600	20240416	7.34	63800	-51.88	20240102	28600	7.34	20240416	123700	-75.18	20231208	28600	7.34	20240416	1.21	N	432470	100	4 억		30001	N	N	0	N	00	N
69	20240418	131148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30650	950	2	3.20	360819500	11786	79.76	30000	30950	29750	38600	20800	29700	30614.25	0.69	0	4873	30633	30166	29633	29166	28633	30400	29400	4	8900	100	18410	50	1	4337278	1329	30.53	2.70	12	0.27	1004.00	11347.00	123700	20231208	-75.22	28600	20240416	7.17	63800	-51.96	20240102	28600	7.17	20240416	123700	-75.22	20231208	28600	7.17	20240416	1.21	N	432470	100	4 억		30001	N	N	0	N	00	N
70	20240418	121151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30750	1050	2	3.54	285137950	9331	63.15	30000	30850	29750	38600	20800	29700	30558.13	0.69	0	2983	30633	30166	29633	29166	28633	30400	29400	4	8900	100	18410	50	1	4337278	1334	30.63	2.71	12	0.22	1004.00	11347.00	123700	20231208	-75.14	28600	20240416	7.52	63800	-51.80	20240102	28600	7.52	20240416	123700	-75.14	20231208	28600	7.52	20240416	1.21	N	432470	100	4 억		30001	N	N	0	N	00	N
71	20240418	111157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30350	650	2	2.19	252041450	8250	55.83	30000	30850	29750	38600	20800	29700	30550.48	0.69	0	2625	30633	30166	29633	29166	28633	30400	29400	4	8900	100	18410	50	1	4337278	1316	30.23	2.67	12	0.19	1004.00	11347.00	123700	20231208	-75.46	28600	20240416	6.12	63800	-52.43	20240102	28600	6.12	20240416	123700	-75.46	20231208	28600	6.12	20240416	1.21	N	432470	100	4 억		30001	N	N	0	N	00	N
72	20240418	101152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30600	900	2	3.03	161769950	5294	35.83	30000	30850	29750	38600	20800	29700	30557.23	0.69	0	1551	30633	30166	29633	29166	28633	30400	29400	4	8900	100	18410	50	1	4337278	1327	30.48	2.70	12	0.12	1004.00	11347.00	123700	20231208	-75.26	28600	20240416	6.99	63800	-52.04	20240102	28600	6.99	20240416	123700	-75.26	20231208	28600	6.99	20240416	1.21	N	432470	100	4 억		30001	N	N	0	N	00	N
73	20240418	091149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30350	650	2	2.19	12253950	409	2.77	30000	30350	29750	38600	20800	29700	29960.76	0.69	0	-3	30633	30166	29633	29166	28633	30400	29400	4	8900	100	18410	50	1	4337278	1316	30.23	2.67	12	0.01	1004.00	11347.00	123700	20231208	-75.46	28600	20240416	6.12	63800	-52.43	20240102	28600	6.12	20240416	123700	-75.46	20231208	28600	6.12	20240416	1.21	N	432470	100	4 억		30001	N	N	0	N	00	N
74	20240417	161140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29700	550	2	1.89	432262100	14561	48.00	29300	30100	29100	37850	20450	29150	29686.10	0.68	0	350	30783	29966	29283	28466	27783	29625	28125	4	8700	100	18070	50	1	4337278	1288	29.58	2.62	12	0.34	1004.00	11347.00	123700	20231208	-75.99	28600	20240416	3.85	63800	-53.45	20240102	28600	3.85	20240416	123700	-75.99	20231208	28600	3.85	20240416	1.20	N	432470	100	4 억		29649	N	N	0	N	00	N
75	20240417	151158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29800	650	2	2.23	360550800	12149	40.05	29300	30100	29100	37850	20450	29150	29677.41	0.68	0	1246	30783	29966	29283	28466	27783	29625	28125	4	8700	100	18070	50	1	4337278	1293	29.68	2.63	12	0.28	1004.00	11347.00	123700	20231208	-75.91	28600	20240416	4.20	63800	-53.29	20240102	28600	4.20	20240416	123700	-75.91	20231208	28600	4.20	20240416	1.20	N	432470	100	4 억		29649	N	N	0	N	00	N
76	20240417	141156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29800	650	2	2.23	329710450	11114	36.64	29300	30100	29100	37850	20450	29150	29666.23	0.68	0	1371	30783	29966	29283	28466	27783	29625	28125	4	8700	100	18070	50	1	4337278	1293	29.68	2.63	12	0.26	1004.00	11347.00	123700	20231208	-75.91	28600	20240416	4.20	63800	-53.29	20240102	28600	4.20	20240416	123700	-75.91	20231208	28600	4.20	20240416	1.20	N	432470	100	4 억		29649	N	N	0	N	00	N
77	20240417	131156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29600	450	2	1.54	236655700	8001	26.38	29300	29950	29100	37850	20450	29150	29578.27	0.68	0	343	30783	29966	29283	28466	27783	29625	28125	4	8700	100	18070	50	1	4337278	1284	29.48	2.61	12	0.18	1004.00	11347.00	123700	20231208	-76.07	28600	20240416	3.50	63800	-53.61	20240102	28600	3.50	20240416	123700	-76.07	20231208	28600	3.50	20240416	1.20	N	432470	100	4 억		29649	N	N	0	N	00	N
78	20240417	121156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29500	350	2	1.20	225190850	7613	25.10	29300	29950	29100	37850	20450	29150	29579.78	0.68	0	501	30783	29966	29283	28466	27783	29625	28125	4	8700	100	18070	50	1	4337278	1279	29.38	2.60	12	0.18	1004.00	11347.00	123700	20231208	-76.15	28600	20240416	3.15	63800	-53.76	20240102	28600	3.15	20240416	123700	-76.15	20231208	28600	3.15	20240416	1.20	N	432470	100	4 억		29649	N	N	0	N	00	N
79	20240417	111201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29600	450	2	1.54	195166100	6597	21.75	29300	29950	29100	37850	20450	29150	29584.07	0.68	0	1104	30783	29966	29283	28466	27783	29625	28125	4	8700	100	18070	50	1	4337278	1284	29.48	2.61	12	0.15	1004.00	11347.00	123700	20231208	-76.07	28600	20240416	3.50	63800	-53.61	20240102	28600	3.50	20240416	123700	-76.07	20231208	28600	3.50	20240416	1.20	N	432470	100	4 억		29649	N	N	0	N	00	N
80	20240417	101150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29650	500	2	1.72	129201150	4376	14.43	29300	29950	29100	37850	20450	29150	29524.94	0.68	0	790	30783	29966	29283	28466	27783	29625	28125	4	8700	100	18070	50	1	4337278	1286	29.53	2.61	12	0.10	1004.00	11347.00	123700	20231208	-76.03	28600	20240416	3.67	63800	-53.53	20240102	28600	3.67	20240416	123700	-76.03	20231208	28600	3.67	20240416	1.20	N	432470	100	4 억		29649	N	N	0	N	00	N
81	20240417	091146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29400	250	2	0.86	28405050	971	3.20	29300	29700	29100	37850	20450	29150	29253.40	0.68	0	-81	30783	29966	29283	28466	27783	29625	28125	4	8700	100	18070	50	1	4337278	1275	29.28	2.59	12	0.02	1004.00	11347.00	123700	20231208	-76.23	28600	20240416	2.80	63800	-53.92	20240102	28600	2.80	20240416	123700	-76.23	20231208	28600	2.80	20240416	1.20	N	432470	100	4 억		29649	N	N	0	N	00	N
82	20240416	161152	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	29150	-1350	5	-4.43	875190300	29956	124.02	30000	30100	28600	39650	21350	30500	29215.99	0.90	0	-9361	31233	30866	30133	29766	29033	31050	29950	4	9150	100	18910	50	1	4337278	1264	29.03	2.57	12	0.69	1004.00	11347.00	123700	20231208	-76.43	28600	20240416	1.92	63800	-54.31	20240102	28600	1.92	20240416	123700	-76.43	20231208	28600	1.92	20240416	1.19	N	432470	100	4 억		39105	N	N	0	N	00	N
83	20240416	151149	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	29200	-1300	5	-4.26	831778400	28467	117.86	30000	30100	28600	39650	21350	30500	29219.04	0.90	0	-8974	31233	30866	30133	29766	29033	31050	29950	4	9150	100	18910	50	1	4337278	1266	29.08	2.57	12	0.66	1004.00	11347.00	123700	20231208	-76.39	28600	20240416	2.10	63800	-54.23	20240102	28600	2.10	20240416	123700	-76.39	20231208	28600	2.10	20240416	1.19	N	432470	100	4 억		39105	N	N	0	N	00	N
84	20240416	141152	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	29250	-1250	5	-4.10	781053350	26731	110.67	30000	30100	28600	39650	21350	30500	29219.01	0.90	0	-8935	31233	30866	30133	29766	29033	31050	29950	4	9150	100	18910	50	1	4337278	1269	29.13	2.58	12	0.62	1004.00	11347.00	123700	20231208	-76.35	28600	20240416	2.27	63800	-54.15	20240102	28600	2.27	20240416	123700	-76.35	20231208	28600	2.27	20240416	1.19	N	432470	100	4 억		39105	N	N	0	N	00	N
85	20240416	131146	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	28900	-1600	5	-5.25	690134450	23638	97.86	30000	30100	28600	39650	21350	30500	29195.97	0.90	0	-10565	31233	30866	30133	29766	29033	31050	29950	4	9150	100	18910	50	1	4337278	1253	28.78	2.55	12	0.54	1004.00	11347.00	123700	20231208	-76.64	28600	20240416	1.05	63800	-54.70	20240102	28600	1.05	20240416	123700	-76.64	20231208	28600	1.05	20240416	1.19	N	432470	100	4 억		39105	N	N	0	N	00	N
86	20240416	121151	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	28650	-1850	5	-6.07	558869350	19103	79.09	30000	30100	28600	39650	21350	30500	29255.58	0.90	0	-8487	31233	30866	30133	29766	29033	31050	29950	4	9150	100	18910	50	1	4337278	1243	28.54	2.52	12	0.44	1004.00	11347.00	123700	20231208	-76.84	28600	20240416	0.17	63800	-55.09	20240102	28600	0.17	20240416	123700	-76.84	20231208	28600	0.17	20240416	1.19	N	432470	100	4 억		39105	N	N	0	N	00	N
87	20240416	111145	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	29100	-1400	5	-4.59	367967500	12489	51.71	30000	30100	29000	39650	21350	30500	29463.33	0.90	0	-6703	31233	30866	30133	29766	29033	31050	29950	4	9150	100	18910	50	1	4337278	1262	28.98	2.56	12	0.29	1004.00	11347.00	123700	20231208	-76.48	29000	20240416	0.34	63800	-54.39	20240102	29000	0.34	20240416	123700	-76.48	20231208	29000	0.34	20240416	1.19	N	432470	100	4 억		39105	N	N	0	N	00	N
88	20240416	101137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29550	-950	5	-3.11	180008900	6080	25.17	30000	30100	29350	39650	21350	30500	29606.73	0.90	0	-2524	31233	30866	30133	29766	29033	31050	29950	4	9150	100	18910	50	1	4337278	1282	29.43	2.60	12	0.14	1004.00	11347.00	123700	20231208	-76.11	29050	20240411	1.72	63800	-53.68	20240102	29050	1.72	20240411	123700	-76.11	20231208	29050	1.72	20240411	1.19	N	432470	100	4 억		39105	N	N	0	N	00	N
89	20240416	091138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29600	-900	5	-2.95	43812800	1471	6.09	30000	30100	29600	39650	21350	30500	29784.36	0.90	0	-631	31233	30866	30133	29766	29033	31050	29950	4	9150	100	18910	50	1	4337278	1284	29.48	2.61	12	0.03	1004.00	11347.00	123700	20231208	-76.07	29050	20240411	1.89	63800	-53.61	20240102	29050	1.89	20240411	123700	-76.07	20231208	29050	1.89	20240411	1.19	N	432470	100	4 억		39105	N	N	0	N	00	N
90	20240415	161135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30500	-100	5	-0.33	722112100	24114	67.22	30000	30500	29400	39750	21450	30600	29945.60	0.81	0	3682	33433	32016	31233	29816	29033	31625	29425	4	9150	100	18970	50	1	4337278	1323	30.38	2.69	12	0.56	1004.00	11347.00	123700	20231208	-75.34	29050	20240411	4.99	63800	-52.19	20240102	29050	4.99	20240411	123700	-75.34	20231208	29050	4.99	20240411	1.19	N	432470	100	4 억		35160	N	N	0	N	00	N
91	20240415	151141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30500	-100	5	-0.33	706823700	23612	65.82	30000	30500	29400	39750	21450	30600	29934.94	0.81	0	3489	33433	32016	31233	29816	29033	31625	29425	4	9150	100	18970	50	1	4337278	1323	30.38	2.69	12	0.54	1004.00	11347.00	123700	20231208	-75.34	29050	20240411	4.99	63800	-52.19	20240102	29050	4.99	20240411	123700	-75.34	20231208	29050	4.99	20240411	1.19	N	432470	100	4 억		35160	N	N	0	N	00	N
92	20240415	141133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30150	-450	5	-1.47	638319900	21348	59.51	30000	30400	29400	39750	21450	30600	29900.69	0.81	0	2137	33433	32016	31233	29816	29033	31625	29425	4	9150	100	18970	50	1	4337278	1308	30.03	2.66	12	0.49	1004.00	11347.00	123700	20231208	-75.63	29050	20240411	3.79	63800	-52.74	20240102	29050	3.79	20240411	123700	-75.63	20231208	29050	3.79	20240411	1.19	N	432470	100	4 억		35160	N	N	0	N	00	N
93	20240415	131119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29900	-700	5	-2.29	536982500	17979	50.12	30000	30400	29400	39750	21450	30600	29867.21	0.81	0	807	33433	32016	31233	29816	29033	31625	29425	4	9150	100	18970	50	1	4337278	1297	29.78	2.64	12	0.41	1004.00	11347.00	123700	20231208	-75.83	29050	20240411	2.93	63800	-53.13	20240102	29050	2.93	20240411	123700	-75.83	20231208	29050	2.93	20240411	1.19	N	432470	100	4 억		35160	N	N	0	N	00	N
94	20240415	121137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29550	-1050	5	-3.43	369501450	12397	34.56	30000	30400	29400	39750	21450	30600	29805.72	0.81	0	-2817	33433	32016	31233	29816	29033	31625	29425	4	9150	100	18970	50	1	4337278	1282	29.43	2.60	12	0.29	1004.00	11347.00	123700	20231208	-76.11	29050	20240411	1.72	63800	-53.68	20240102	29050	1.72	20240411	123700	-76.11	20231208	29050	1.72	20240411	1.19	N	432470	100	4 억		35160	N	N	0	N	00	N
95	20240415	111137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29650	-950	5	-3.10	251499100	8405	23.43	30000	30400	29600	39750	21450	30600	29922.56	0.81	0	-428	33433	32016	31233	29816	29033	31625	29425	4	9150	100	18970	50	1	4337278	1286	29.53	2.61	12	0.19	1004.00	11347.00	123700	20231208	-76.03	29050	20240411	2.07	63800	-53.53	20240102	29050	2.07	20240411	123700	-76.03	20231208	29050	2.07	20240411	1.19	N	432470	100	4 억		35160	N	N	0	N	00	N
96	20240415	101130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30000	-600	5	-1.96	204609950	6826	19.03	30000	30400	29600	39750	21450	30600	29975.09	0.81	0	261	33433	32016	31233	29816	29033	31625	29425	4	9150	100	18970	50	1	4337278	1301	29.88	2.64	12	0.16	1004.00	11347.00	123700	20231208	-75.75	29050	20240411	3.27	63800	-52.98	20240102	29050	3.27	20240411	123700	-75.75	20231208	29050	3.27	20240411	1.19	N	432470	100	4 억		35160	N	N	0	N	00	N
97	20240415	091138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30100	-500	5	-1.63	85891250	2855	7.96	30000	30400	29950	39750	21450	30600	30084.50	0.81	0	0	33433	32016	31233	29816	29033	31625	29425	4	9150	100	18970	50	1	4337278	1306	29.98	2.65	12	0.07	1004.00	11347.00	123700	20231208	-75.67	29050	20240411	3.61	63800	-52.82	20240102	29050	3.61	20240411	123700	-75.67	20231208	29050	3.61	20240411	1.19	N	432470	100	4 억		35160	N	N	0	N	00	N
98	20240412	161127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30600	-1150	5	-3.62	1115030850	35767	65.36	31750	32650	30450	41250	22250	31750	31174.77	1.04	0	-10128	33683	32716	30883	29916	28083	33200	30400	4	9500	100	19680	50	1	4337278	1327	30.48	2.70	12	0.82	1004.00	11347.00	123700	20231208	-75.26	29050	20240411	5.34	63800	-52.04	20240102	29050	5.34	20240411	123700	-75.26	20231208	29050	5.34	20240411	1.18	N	432470	100	4 억		45298	N	N	0	N	00	N
99	20240412	151132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30550	-1200	5	-3.78	1042225300	33384	61.00	31750	32650	30500	41250	22250	31750	31219.23	1.04	0	-8319	33683	32716	30883	29916	28083	33200	30400	4	9500	100	19680	50	1	4337278	1325	30.43	2.69	12	0.77	1004.00	11347.00	123700	20231208	-75.30	29050	20240411	5.16	63800	-52.12	20240102	29050	5.16	20240411	123700	-75.30	20231208	29050	5.16	20240411	1.18	N	432470	100	4 억		45298	N	N	0	N	00	N
100	20240412	141128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30750	-1000	5	-3.15	890763250	28426	51.94	31750	32650	30500	41250	22250	31750	31336.14	1.04	0	-6655	33683	32716	30883	29916	28083	33200	30400	4	9500	100	19680	50	1	4337278	1334	30.63	2.71	12	0.66	1004.00	11347.00	123700	20231208	-75.14	29050	20240411	5.85	63800	-51.80	20240102	29050	5.85	20240411	123700	-75.14	20231208	29050	5.85	20240411	1.18	N	432470	100	4 억		45298	N	N	0	N	00	N
101	20240412	131116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30700	-1050	5	-3.31	820489450	26130	47.75	31750	32650	30500	41250	22250	31750	31400.22	1.04	0	-6463	33683	32716	30883	29916	28083	33200	30400	4	9500	100	19680	50	1	4337278	1332	30.58	2.71	12	0.60	1004.00	11347.00	123700	20231208	-75.18	29050	20240411	5.68	63800	-51.88	20240102	29050	5.68	20240411	123700	-75.18	20231208	29050	5.68	20240411	1.18	N	432470	100	4 억		45298	N	N	0	N	00	N
102	20240412	121122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30700	-1050	5	-3.31	719430700	22834	41.72	31750	32650	30600	41250	22250	31750	31506.94	1.04	0	-5318	33683	32716	30883	29916	28083	33200	30400	4	9500	100	19680	50	1	4337278	1332	30.58	2.71	12	0.53	1004.00	11347.00	123700	20231208	-75.18	29050	20240411	5.68	63800	-51.88	20240102	29050	5.68	20240411	123700	-75.18	20231208	29050	5.68	20240411	1.18	N	432470	100	4 억		45298	N	N	0	N	00	N
103	20240412	111123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31250	-500	5	-1.57	531098200	16751	30.61	31750	32650	31050	41250	22250	31750	31705.45	1.04	0	-1381	33683	32716	30883	29916	28083	33200	30400	4	9500	100	19680	50	1	4337278	1355	31.13	2.75	12	0.39	1004.00	11347.00	123700	20231208	-74.74	29050	20240411	7.57	63800	-51.02	20240102	29050	7.57	20240411	123700	-74.74	20231208	29050	7.57	20240411	1.18	N	432470	100	4 억		45298	N	N	0	N	00	N
104	20240412	101124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31250	-500	5	-1.57	429214100	13484	24.64	31750	32650	31200	41250	22250	31750	31831.39	1.04	0	-561	33683	32716	30883	29916	28083	33200	30400	4	9500	100	19680	50	1	4337278	1355	31.13	2.75	12	0.31	1004.00	11347.00	123700	20231208	-74.74	29050	20240411	7.57	63800	-51.02	20240102	29050	7.57	20240411	123700	-74.74	20231208	29050	7.57	20240411	1.18	N	432470	100	4 억		45298	N	N	0	N	00	N
105	20240412	091125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32200	450	2	1.42	216585250	6742	12.32	31750	32650	31750	41250	22250	31750	32125.06	1.04	0	1038	33683	32716	30883	29916	28083	33200	30400	4	9500	100	19680	50	1	4337278	1397	32.07	2.84	12	0.16	1004.00	11347.00	123700	20231208	-73.97	29050	20240411	10.84	63800	-49.53	20240102	29050	10.84	20240411	123700	-73.97	20231208	29050	10.84	20240411	1.18	N	432470	100	4 억		45298	N	N	0	N	00	N
106	20240411	161120	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	31750	2150	2	7.26	1663511450	54181	177.46	29400	31850	29050	38450	20750	29600	30696.28	1.01	0	1670	30833	30216	29733	29116	28633	29975	28875	4	8850	100	18350	50	1	4337278	1377	31.62	2.80	12	1.25	1004.00	11347.00	123700	20231208	-74.33	29050	20240411	9.29	63800	-50.24	20240102	29050	9.29	20240411	123700	-74.33	20231208	29050	9.29	20240411	1.15	N	432470	100	4 억		43678	N	N	0	N	00	N
107	20240411	151123	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	31700	2100	2	7.09	1568983200	51198	167.69	29400	31850	29050	38450	20750	29600	30645.44	1.01	0	1814	30833	30216	29733	29116	28633	29975	28875	4	8850	100	18350	50	1	4337278	1375	31.57	2.79	12	1.18	1004.00	11347.00	123700	20231208	-74.37	29050	20240411	9.12	63800	-50.31	20240102	29050	9.12	20240411	123700	-74.37	20231208	29050	9.12	20240411	1.15	N	432470	100	4 억		43678	N	N	0	N	00	N
108	20240411	141121	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	31250	1650	2	5.57	1315285100	43165	141.38	29400	31750	29050	38450	20750	29600	30471.14	1.01	0	814	30833	30216	29733	29116	28633	29975	28875	4	8850	100	18350	50	1	4337278	1355	31.13	2.75	12	1.00	1004.00	11347.00	123700	20231208	-74.74	29050	20240411	7.57	63800	-51.02	20240102	29050	7.57	20240411	123700	-74.74	20231208	29050	7.57	20240411	1.15	N	432470	100	4 억		43678	N	N	0	N	00	N
109	20240411	131106	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	30900	1300	2	4.39	947110100	31419	102.91	29400	31200	29050	38450	20750	29600	30144.54	1.01	0	-1565	30833	30216	29733	29116	28633	29975	28875	4	8850	100	18350	50	1	4337278	1340	30.78	2.72	12	0.72	1004.00	11347.00	123700	20231208	-75.02	29050	20240411	6.37	63800	-51.57	20240102	29050	6.37	20240411	123700	-75.02	20231208	29050	6.37	20240411	1.15	N	432470	100	4 억		43678	N	N	0	N	00	N
110	20240411	121122	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	30550	950	2	3.21	803706050	26777	87.70	29400	31000	29050	38450	20750	29600	30014.82	1.01	0	-3614	30833	30216	29733	29116	28633	29975	28875	4	8850	100	18350	50	1	4337278	1325	30.43	2.69	12	0.62	1004.00	11347.00	123700	20231208	-75.30	29050	20240411	5.16	63800	-52.12	20240102	29050	5.16	20240411	123700	-75.30	20231208	29050	5.16	20240411	1.15	N	432470	100	4 억		43678	N	N	0	N	00	N
111	20240411	111112	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	30700	1100	2	3.72	730971200	24393	79.89	29400	31000	29050	38450	20750	29600	29966.46	1.01	0	-3478	30833	30216	29733	29116	28633	29975	28875	4	8850	100	18350	50	1	4337278	1332	30.58	2.71	12	0.56	1004.00	11347.00	123700	20231208	-75.18	29050	20240411	5.68	63800	-51.88	20240102	29050	5.68	20240411	123700	-75.18	20231208	29050	5.68	20240411	1.15	N	432470	100	4 억		43678	N	N	0	N	00	N
112	20240411	101118	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	30000	400	2	1.35	380066850	12906	42.27	29400	30200	29050	38450	20750	29600	29448.83	1.01	0	-2576	30833	30216	29733	29116	28633	29975	28875	4	8850	100	18350	50	1	4337278	1301	29.88	2.64	12	0.30	1004.00	11347.00	123700	20231208	-75.75	29050	20240411	3.27	63800	-52.98	20240102	29050	3.27	20240411	123700	-75.75	20231208	29050	3.27	20240411	1.15	N	432470	100	4 억		43678	N	N	0	N	00	N
113	20240411	091117	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	29300	-300	5	-1.01	99819050	3422	11.21	29400	29400	29050	38450	20750	29600	29169.55	1.01	0	-808	30833	30216	29733	29116	28633	29975	28875	4	8850	100	18350	50	1	4337278	1271	29.18	2.58	12	0.08	1004.00	11347.00	123700	20231208	-76.31	29050	20240411	0.86	63800	-54.08	20240102	29050	0.86	20240411	123700	-76.31	20231208	29050	0.86	20240411	1.15	N	432470	100	4 억		43678	N	N	0	N	00	N
114	20240409	161100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29600	-150	5	-0.50	898889950	30199	64.93	30000	30350	29250	38650	20850	29750	29766.86	1.16	0	-6374	30750	30250	29700	29200	28650	29975	28925	4	8900	100	18440	50	1	4337278	1284	29.48	2.61	12	0.70	1004.00	11347.00	123700	20231208	-76.07	29150	20240408	1.54	63800	-53.61	20240102	29150	1.54	20240408	123700	-76.07	20231208	29150	1.54	20240408	1.15	N	432470	100	4 억		50102	N	N	0	N	00	N
115	20240409	151105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29750	0	3	0.00	822883000	27635	59.42	30000	30350	29250	38650	20850	29750	29776.89	1.16	0	-6445	30750	30250	29700	29200	28650	29975	28925	4	8900	100	18440	50	1	4337278	1290	29.63	2.62	12	0.64	1004.00	11347.00	123700	20231208	-75.95	29150	20240408	2.06	63800	-53.37	20240102	29150	2.06	20240408	123700	-75.95	20231208	29150	2.06	20240408	1.15	N	432470	100	4 억		50102	N	N	0	N	00	N
116	20240409	141110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29750	0	3	0.00	703443300	23601	50.75	30000	30350	29250	38650	20850	29750	29805.77	1.16	0	-6436	30750	30250	29700	29200	28650	29975	28925	4	8900	100	18440	50	1	4337278	1290	29.63	2.62	12	0.54	1004.00	11347.00	123700	20231208	-75.95	29150	20240408	2.06	63800	-53.37	20240102	29150	2.06	20240408	123700	-75.95	20231208	29150	2.06	20240408	1.15	N	432470	100	4 억		50102	N	N	0	N	00	N
117	20240409	131101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29750	0	3	0.00	300079400	10061	21.63	30000	30350	29500	38650	20850	29750	29826.38	1.16	0	-1715	30750	30250	29700	29200	28650	29975	28925	4	8900	100	18440	50	1	4337278	1290	29.63	2.62	12	0.23	1004.00	11347.00	123700	20231208	-75.95	29150	20240408	2.06	63800	-53.37	20240102	29150	2.06	20240408	123700	-75.95	20231208	29150	2.06	20240408	1.15	N	432470	100	4 억		50102	N	N	0	N	00	N
118	20240409	121107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29550	-200	5	-0.67	267459750	8963	19.27	30000	30350	29500	38650	20850	29750	29840.93	1.16	0	-1400	30750	30250	29700	29200	28650	29975	28925	4	8900	100	18440	50	1	4337278	1282	29.43	2.60	12	0.21	1004.00	11347.00	123700	20231208	-76.11	29150	20240408	1.37	63800	-53.68	20240102	29150	1.37	20240408	123700	-76.11	20231208	29150	1.37	20240408	1.15	N	432470	100	4 억		50102	N	N	0	N	00	N
119	20240409	111104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29550	-200	5	-0.67	211291700	7064	15.19	30000	30350	29500	38650	20850	29750	29912.20	1.16	0	-1256	30750	30250	29700	29200	28650	29975	28925	4	8900	100	18440	50	1	4337278	1282	29.43	2.60	12	0.16	1004.00	11347.00	123700	20231208	-76.11	29150	20240408	1.37	63800	-53.68	20240102	29150	1.37	20240408	123700	-76.11	20231208	29150	1.37	20240408	1.15	N	432470	100	4 억		50102	N	N	0	N	00	N
120	20240409	101058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29900	150	2	0.50	119893500	3985	8.57	30000	30350	29800	38650	20850	29750	30090.47	1.16	0	-789	30750	30250	29700	29200	28650	29975	28925	4	8900	100	18440	50	1	4337278	1297	29.78	2.64	12	0.09	1004.00	11347.00	123700	20231208	-75.83	29150	20240408	2.57	63800	-53.13	20240102	29150	2.57	20240408	123700	-75.83	20231208	29150	2.57	20240408	1.15	N	432470	100	4 억		50102	N	N	0	N	00	N
121	20240409	091119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29950	200	2	0.67	28408900	947	2.04	30000	30150	29800	38650	20850	29750	30012.71	1.16	0	-532	30750	30250	29700	29200	28650	29975	28925	4	8900	100	18440	50	1	4337278	1299	29.83	2.64	12	0.02	1004.00	11347.00	123700	20231208	-75.79	29150	20240408	2.74	63800	-53.06	20240102	29150	2.74	20240408	123700	-75.79	20231208	29150	2.74	20240408	1.15	N	432470	100	4 억		50102	N	N	0	N	00	N
122	20240408	161057	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	29750	-850	5	-2.78	1355681800	45952	53.74	30200	30200	29150	39750	21450	30600	29502.10	1.13	0	1237	32533	31566	30433	29466	28333	31000	28900	4	9150	100	18970	50	1	4337278	1290	29.63	2.62	12	1.06	1004.00	11347.00	123700	20231208	-75.95	29150	20240408	2.06	63800	-53.37	20240102	29150	2.06	20240408	123700	-75.95	20231208	29150	2.06	20240408	1.15	N	432470	100	4 억		48865	N	N	0	N	00	N
123	20240408	151106	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	29750	-850	5	-2.78	1295654350	43936	51.38	30200	30200	29150	39750	21450	30600	29489.58	1.13	0	585	32533	31566	30433	29466	28333	31000	28900	4	9150	100	18970	50	1	4337278	1290	29.63	2.62	12	1.01	1004.00	11347.00	123700	20231208	-75.95	29150	20240408	2.06	63800	-53.37	20240102	29150	2.06	20240408	123700	-75.95	20231208	29150	2.06	20240408	1.15	N	432470	100	4 억		48865	N	N	0	N	00	N
124	20240408	141104	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	29500	-1100	5	-3.59	1174556700	39871	46.63	30200	30200	29150	39750	21450	30600	29458.92	1.13	0	-834	32533	31566	30433	29466	28333	31000	28900	4	9150	100	18970	50	1	4337278	1279	29.38	2.60	12	0.92	1004.00	11347.00	123700	20231208	-76.15	29150	20240408	1.20	63800	-53.76	20240102	29150	1.20	20240408	123700	-76.15	20231208	29150	1.20	20240408	1.15	N	432470	100	4 억		48865	N	N	0	N	00	N
125	20240408	131059	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	29600	-1000	5	-3.27	933595750	31703	37.07	30200	30200	29150	39750	21450	30600	29448.18	1.13	0	3392	32533	31566	30433	29466	28333	31000	28900	4	9150	100	18970	50	1	4337278	1284	29.48	2.61	12	0.73	1004.00	11347.00	123700	20231208	-76.07	29150	20240408	1.54	63800	-53.61	20240102	29150	1.54	20240408	123700	-76.07	20231208	29150	1.54	20240408	1.15	N	432470	100	4 억		48865	N	N	0	N	00	N
126	20240408	121107	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	29800	-800	5	-2.61	897731150	30495	35.66	30200	30200	29150	39750	21450	30600	29438.63	1.13	0	3774	32533	31566	30433	29466	28333	31000	28900	4	9150	100	18970	50	1	4337278	1293	29.68	2.63	12	0.70	1004.00	11347.00	123700	20231208	-75.91	29150	20240408	2.23	63800	-53.29	20240102	29150	2.23	20240408	123700	-75.91	20231208	29150	2.23	20240408	1.15	N	432470	100	4 억		48865	N	N	0	N	00	N
127	20240408	111108	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	29650	-950	5	-3.10	854987900	29053	33.98	30200	30200	29150	39750	21450	30600	29428.56	1.13	0	3429	32533	31566	30433	29466	28333	31000	28900	4	9150	100	18970	50	1	4337278	1286	29.53	2.61	12	0.67	1004.00	11347.00	123700	20231208	-76.03	29150	20240408	1.72	63800	-53.53	20240102	29150	1.72	20240408	123700	-76.03	20231208	29150	1.72	20240408	1.15	N	432470	100	4 억		48865	N	N	0	N	00	N
128	20240408	101054	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	29550	-1050	5	-3.43	738977200	25128	29.39	30200	30200	29150	39750	21450	30600	29408.52	1.13	0	1529	32533	31566	30433	29466	28333	31000	28900	4	9150	100	18970	50	1	4337278	1282	29.43	2.60	12	0.58	1004.00	11347.00	123700	20231208	-76.11	29150	20240408	1.37	63800	-53.68	20240102	29150	1.37	20240408	123700	-76.11	20231208	29150	1.37	20240408	1.15	N	432470	100	4 억		48865	N	N	0	N	00	N
129	20240408	091106	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	29500	-1100	5	-3.59	171075300	5774	6.75	30200	30200	29300	39750	21450	30600	29628.56	1.13	0	-1488	32533	31566	30433	29466	28333	31000	28900	4	9150	100	18970	50	1	4337278	1279	29.38	2.60	12	0.13	1004.00	11347.00	123700	20231208	-76.15	29300	20240408	0.68	63800	-53.76	20240102	29300	0.68	20240408	123700	-76.15	20231208	29300	0.68	20240408	1.15	N	432470	100	4 억		48865	N	N	0	N	00	N
130	20240405	161100	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	30600	-950	5	-3.01	2564032000	85355	162.43	31100	31400	29300	41000	22100	31550	30039.06	1.11	0	-90	33750	32650	31950	30850	30150	32300	30500	4	9450	100	19560	50	1	4337278	1327	30.48	2.70	12	1.97	1004.00	11347.00	123700	20231208	-75.26	29300	20240405	4.44	63800	-52.04	20240102	29300	4.44	20240405	123700	-75.26	20231208	29300	4.44	20240405	1.06	N	432470	100	4 억		48122	N	N	0	N	00	N
131	20240405	151057	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	30250	-1300	5	-4.12	2412722550	80401	153.00	31100	31400	29300	41000	22100	31550	30008.61	1.11	0	-856	33750	32650	31950	30850	30150	32300	30500	4	9450	100	19560	50	1	4337278	1312	30.13	2.67	12	1.85	1004.00	11347.00	123700	20231208	-75.55	29300	20240405	3.24	63800	-52.59	20240102	29300	3.24	20240405	123700	-75.55	20231208	29300	3.24	20240405	1.06	N	432470	100	4 억		48122	N	N	0	N	00	N
132	20240405	141054	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	29650	-1900	5	-6.02	1987754100	66185	125.95	31100	31400	29300	41000	22100	31550	30033.30	1.11	0	720	33750	32650	31950	30850	30150	32300	30500	4	9450	100	19560	50	1	4337278	1286	29.53	2.61	12	1.53	1004.00	11347.00	123700	20231208	-76.03	29300	20240405	1.19	63800	-53.53	20240102	29300	1.19	20240405	123700	-76.03	20231208	29300	1.19	20240405	1.06	N	432470	100	4 억		48122	N	N	0	N	00	N
133	20240405	131050	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	29800	-1750	5	-5.55	1461353200	48361	92.03	31100	31400	29700	41000	22100	31550	30217.60	1.11	0	4673	33750	32650	31950	30850	30150	32300	30500	4	9450	100	19560	50	1	4337278	1293	29.68	2.63	12	1.12	1004.00	11347.00	123700	20231208	-75.91	29700	20240405	0.34	63800	-53.29	20240102	29700	0.34	20240405	123700	-75.91	20231208	29700	0.34	20240405	1.06	N	432470	100	4 억		48122	N	N	0	N	00	N
134	20240405	121055	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	29850	-1700	5	-5.39	1131918650	37328	71.03	31100	31400	29700	41000	22100	31550	30323.58	1.11	0	4747	33750	32650	31950	30850	30150	32300	30500	4	9450	100	19560	50	1	4337278	1295	29.73	2.63	12	0.86	1004.00	11347.00	123700	20231208	-75.87	29700	20240405	0.51	63800	-53.21	20240102	29700	0.51	20240405	123700	-75.87	20231208	29700	0.51	20240405	1.06	N	432470	100	4 억		48122	N	N	0	N	00	N
135	20240405	111104	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	30050	-1500	5	-4.75	679798900	22235	42.31	31100	31400	30000	41000	22100	31550	30573.37	1.11	0	-473	33750	32650	31950	30850	30150	32300	30500	4	9450	100	19560	50	1	4337278	1303	29.93	2.65	12	0.51	1004.00	11347.00	123700	20231208	-75.71	30000	20240405	0.17	63800	-52.90	20240102	30000	0.17	20240405	123700	-75.71	20231208	30000	0.17	20240405	1.06	N	432470	100	4 억		48122	N	N	0	N	00	N
136	20240405	100926	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	30650	-900	5	-2.85	357412050	11595	22.07	31100	31400	30550	41000	22100	31550	30824.67	1.11	0	-406	33750	32650	31950	30850	30150	32300	30500	4	9450	100	19560	50	1	4337278	1329	30.53	2.70	12	0.27	1004.00	11347.00	123700	20231208	-75.22	30550	20240405	0.33	63800	-51.96	20240102	30550	0.33	20240405	123700	-75.22	20231208	30550	0.33	20240405	1.06	N	432470	100	4 억		48122	N	N	0	N	00	N
137	20240405	091042	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	30950	-600	5	-1.90	87521650	2822	5.37	31100	31400	30800	41000	22100	31550	31014.05	1.11	0	162	33750	32650	31950	30850	30150	32300	30500	4	9450	100	19560	50	1	4337278	1342	30.83	2.73	12	0.07	1004.00	11347.00	123700	20231208	-74.98	30800	20240405	0.49	63800	-51.49	20240102	30800	0.49	20240405	123700	-74.98	20231208	30800	0.49	20240405	1.06	N	432470	100	4 억		48122	N	N	0	N	00	N
138	20240404	161037	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	31550	-1350	5	-4.10	1644533600	51631	111.26	32950	33050	31250	42750	23050	32900	31853.01	1.23	0	-5311	34600	33750	33150	32300	31700	33450	32000	4	9850	100	20390	50	1	4337278	1368	31.42	2.78	12	1.19	1004.00	11347.00	123700	20231208	-74.49	31250	20240404	0.96	63800	-50.55	20240102	31250	0.96	20240404	123700	-74.49	20231208	31250	0.96	20240404	0.97	N	432470	100	4 억		53433	N	N	0	N	00	N
139	20240404	151037	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	31450	-1450	5	-4.41	1570507500	49281	106.20	32950	33050	31250	42750	23050	32900	31868.42	1.23	0	-4576	34600	33750	33150	32300	31700	33450	32000	4	9850	100	20390	50	1	4337278	1364	31.32	2.77	12	1.14	1004.00	11347.00	123700	20231208	-74.58	31250	20240404	0.64	63800	-50.71	20240102	31250	0.64	20240404	123700	-74.58	20231208	31250	0.64	20240404	0.97	N	432470	100	4 억		53433	N	N	0	N	00	N
140	20240404	141046	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	31500	-1400	5	-4.26	1414890700	44340	95.55	32950	33050	31250	42750	23050	32900	31910.03	1.23	0	-2915	34600	33750	33150	32300	31700	33450	32000	4	9850	100	20390	50	1	4337278	1366	31.37	2.78	12	1.02	1004.00	11347.00	123700	20231208	-74.54	31250	20240404	0.80	63800	-50.63	20240102	31250	0.80	20240404	123700	-74.54	20231208	31250	0.80	20240404	0.97	N	432470	100	4 억		53433	N	N	0	N	00	N
141	20240404	131032	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	31300	-1600	5	-4.86	1266071100	39602	85.34	32950	33050	31300	42750	23050	32900	31969.88	1.23	0	-2988	34600	33750	33150	32300	31700	33450	32000	4	9850	100	20390	50	1	4337278	1358	31.18	2.76	12	0.91	1004.00	11347.00	123700	20231208	-74.70	31300	20240404	0.00	63800	-50.94	20240102	31300	0.00	20240404	123700	-74.70	20231208	31300	0.00	20240404	0.97	N	432470	100	4 억		53433	N	N	0	N	00	N
142	20240404	121038	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	31550	-1350	5	-4.10	1081272100	33732	72.69	32950	33050	31550	42750	23050	32900	32054.79	1.23	0	-781	34600	33750	33150	32300	31700	33450	32000	4	9850	100	20390	50	1	4337278	1368	31.42	2.78	12	0.78	1004.00	11347.00	123700	20231208	-74.49	31550	20240404	0.00	63800	-50.55	20240102	31550	0.00	20240404	123700	-74.49	20231208	31550	0.00	20240404	0.97	N	432470	100	4 억		53433	N	N	0	N	00	N
143	20240404	111040	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	31900	-1000	5	-3.04	933782200	29080	62.67	32950	33050	31600	42750	23050	32900	32110.80	1.23	0	1027	34600	33750	33150	32300	31700	33450	32000	4	9850	100	20390	50	1	4337278	1384	31.77	2.81	12	0.67	1004.00	11347.00	123700	20231208	-74.21	31600	20240404	0.95	63800	-50.00	20240102	31600	0.95	20240404	123700	-74.21	20231208	31600	0.95	20240404	0.97	N	432470	100	4 억		53433	N	N	0	N	00	N
144	20240404	101036	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	32300	-600	5	-1.82	463001300	14299	30.81	32950	33050	31950	42750	23050	32900	32379.98	1.23	0	1938	34600	33750	33150	32300	31700	33450	32000	4	9850	100	20390	50	1	4337278	1401	32.17	2.85	12	0.33	1004.00	11347.00	123700	20231208	-73.89	31950	20240404	1.10	63800	-49.37	20240102	31950	1.10	20240404	123700	-73.89	20231208	31950	1.10	20240404	0.97	N	432470	100	4 억		53433	N	N	0	N	00	N
145	20240404	091042	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	32850	-50	5	-0.15	247269000	7636	16.46	32950	33050	31950	42750	23050	32900	32382.01	1.23	0	2180	34600	33750	33150	32300	31700	33450	32000	4	9850	100	20390	50	1	4337278	1425	32.72	2.90	12	0.18	1004.00	11347.00	123700	20231208	-73.44	31950	20240404	2.82	63800	-48.51	20240102	31950	2.82	20240404	123700	-73.44	20231208	31950	2.82	20240404	0.97	N	432470	100	4 억		53433	N	N	0	N	00	N
146	20240403	161036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32900	-1600	5	-4.64	1519312250	46104	139.31	34000	34000	32550	44850	24150	34500	32954.02	1.45	0	-9339	35800	35150	34550	33900	33300	34850	33600	4	10350	100	21390	50	1	4337278	1427	32.77	2.90	12	1.06	1004.00	11347.00	123700	20231208	-73.40	32500	20240306	1.23	63800	-48.43	20240102	32500	1.23	20240306	123700	-73.40	20231208	32500	1.23	20240306	0.98	N	432470	100	4 억		62727	N	N	0	N	00	N
147	20240403	151037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32800	-1700	5	-4.93	1438615950	43647	131.88	34000	34000	32550	44850	24150	34500	32960.25	1.45	0	-8423	35800	35150	34550	33900	33300	34850	33600	4	10350	100	21390	50	1	4337278	1423	32.67	2.89	12	1.01	1004.00	11347.00	123700	20231208	-73.48	32500	20240306	0.92	63800	-48.59	20240102	32500	0.92	20240306	123700	-73.48	20231208	32500	0.92	20240306	0.98	N	432470	100	4 억		62727	N	N	0	N	00	N
148	20240403	141024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33000	-1500	5	-4.35	1287582400	39055	118.01	34000	34000	32550	44850	24150	34500	32968.44	1.45	0	-7250	35800	35150	34550	33900	33300	34850	33600	4	10350	100	21390	50	1	4337278	1431	32.87	2.91	12	0.90	1004.00	11347.00	123700	20231208	-73.32	32500	20240306	1.54	63800	-48.28	20240102	32500	1.54	20240306	123700	-73.32	20231208	32500	1.54	20240306	0.98	N	432470	100	4 억		62727	N	N	0	N	00	N
149	20240403	131033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33150	-1350	5	-3.91	1217996400	36946	111.64	34000	34000	32550	44850	24150	34500	32966.94	1.45	0	-6873	35800	35150	34550	33900	33300	34850	33600	4	10350	100	21390	50	1	4337278	1438	33.02	2.92	12	0.85	1004.00	11347.00	123700	20231208	-73.20	32500	20240306	2.00	63800	-48.04	20240102	32500	2.00	20240306	123700	-73.20	20231208	32500	2.00	20240306	0.98	N	432470	100	4 억		62727	N	N	0	N	00	N
150	20240403	121026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33250	-1250	5	-3.62	1160825600	35216	106.41	34000	34000	32550	44850	24150	34500	32963.02	1.45	0	-6465	35800	35150	34550	33900	33300	34850	33600	4	10350	100	21390	50	1	4337278	1442	33.12	2.93	12	0.81	1004.00	11347.00	123700	20231208	-73.12	32500	20240306	2.31	63800	-47.88	20240102	32500	2.31	20240306	123700	-73.12	20231208	32500	2.31	20240306	0.98	N	432470	100	4 억		62727	N	N	0	N	00	N
151	20240403	111032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32850	-1650	5	-4.78	986283750	29928	90.43	34000	34000	32550	44850	24150	34500	32955.22	1.45	0	-5340	35800	35150	34550	33900	33300	34850	33600	4	10350	100	21390	50	1	4337278	1425	32.72	2.90	12	0.69	1004.00	11347.00	123700	20231208	-73.44	32500	20240306	1.08	63800	-48.51	20240102	32500	1.08	20240306	123700	-73.44	20231208	32500	1.08	20240306	0.98	N	432470	100	4 억		62727	N	N	0	N	00	N
152	20240403	101031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32900	-1600	5	-4.64	550843650	16623	50.23	34000	34000	32700	44850	24150	34500	33137.44	1.45	0	-2352	35800	35150	34550	33900	33300	34850	33600	4	10350	100	21390	50	1	4337278	1427	32.77	2.90	12	0.38	1004.00	11347.00	123700	20231208	-73.40	32500	20240306	1.23	63800	-48.43	20240102	32500	1.23	20240306	123700	-73.40	20231208	32500	1.23	20240306	0.98	N	432470	100	4 억		62727	N	N	0	N	00	N
153	20240403	091033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33450	-1050	5	-3.04	158567700	4724	14.27	34000	34000	33300	44850	24150	34500	33566.41	1.45	0	-940	35800	35150	34550	33900	33300	34850	33600	4	10350	100	21390	50	1	4337278	1451	33.32	2.95	12	0.11	1004.00	11347.00	123700	20231208	-72.96	32500	20240306	2.92	63800	-47.57	20240102	32500	2.92	20240306	123700	-72.96	20231208	32500	2.92	20240306	0.98	N	432470	100	4 억		62727	N	N	0	N	00	N
154	20240402	161018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34500	-500	5	-1.43	1128428300	32994	98.93	35200	35200	33950	45500	24500	35000	34200.92	1.72	0	-11400	36166	35582	34666	34082	33166	35875	34375	4	10500	100	21700	50	1	4299778	1483	34.36	3.04	12	0.77	1004.00	11347.00	123700	20231208	-72.11	32500	20240306	6.15	63800	-45.92	20240102	32500	6.15	20240306	123700	-72.11	20231208	32500	6.15	20240306	1.00	N	432470	100	4 억		73871	N	N	0	N	00	N
155	20240402	151026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34200	-800	5	-2.29	1057546000	30932	92.75	35200	35200	33950	45500	24500	35000	34189.38	1.72	0	-11224	36166	35582	34666	34082	33166	35875	34375	4	10500	100	21700	50	1	4299778	1471	34.06	3.01	12	0.72	1004.00	11347.00	123700	20231208	-72.35	32500	20240306	5.23	63800	-46.39	20240102	32500	5.23	20240306	123700	-72.35	20231208	32500	5.23	20240306	1.00	N	432470	100	4 억		73871	N	N	0	N	00	N
156	20240402	141028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34100	-900	5	-2.57	932984400	27277	81.79	35200	35200	33950	45500	24500	35000	34204.07	1.72	0	-10386	36166	35582	34666	34082	33166	35875	34375	4	10500	100	21700	50	1	4299778	1466	33.96	3.01	12	0.63	1004.00	11347.00	123700	20231208	-72.43	32500	20240306	4.92	63800	-46.55	20240102	32500	4.92	20240306	123700	-72.43	20231208	32500	4.92	20240306	1.00	N	432470	100	4 억		73871	N	N	0	N	00	N
157	20240402	131012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34200	-800	5	-2.29	862327000	25209	75.59	35200	35200	33950	45500	24500	35000	34207.11	1.72	0	-9973	36166	35582	34666	34082	33166	35875	34375	4	10500	100	21700	50	1	4299778	1471	34.06	3.01	12	0.59	1004.00	11347.00	123700	20231208	-72.35	32500	20240306	5.23	63800	-46.39	20240102	32500	5.23	20240306	123700	-72.35	20231208	32500	5.23	20240306	1.00	N	432470	100	4 억		73871	N	N	0	N	00	N
158	20240402	121012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34050	-950	5	-2.71	778260050	22750	68.21	35200	35200	33950	45500	24500	35000	34209.23	1.72	0	-9529	36166	35582	34666	34082	33166	35875	34375	4	10500	100	21700	50	1	4299778	1464	33.91	3.00	12	0.53	1004.00	11347.00	123700	20231208	-72.47	32500	20240306	4.77	63800	-46.63	20240102	32500	4.77	20240306	123700	-72.47	20231208	32500	4.77	20240306	1.00	N	432470	100	4 억		73871	N	N	0	N	00	N
159	20240402	111013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34050	-950	5	-2.71	663119700	19367	58.07	35200	35200	33950	45500	24500	35000	34239.67	1.72	0	-7847	36166	35582	34666	34082	33166	35875	34375	4	10500	100	21700	50	1	4299778	1464	33.91	3.00	12	0.45	1004.00	11347.00	123700	20231208	-72.47	32500	20240306	4.77	63800	-46.63	20240102	32500	4.77	20240306	123700	-72.47	20231208	32500	4.77	20240306	1.00	N	432470	100	4 억		73871	N	N	0	N	00	N
160	20240402	101017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34300	-700	5	-2.00	299077950	8676	26.01	35200	35200	34150	45500	24500	35000	34471.87	1.72	0	-3576	36166	35582	34666	34082	33166	35875	34375	4	10500	100	21700	50	1	4299778	1475	34.16	3.02	12	0.20	1004.00	11347.00	123700	20231208	-72.27	32500	20240306	5.54	63800	-46.24	20240102	32500	5.54	20240306	123700	-72.27	20231208	32500	5.54	20240306	1.00	N	432470	100	4 억		73871	N	N	0	N	00	N
161	20240402	091013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34400	-600	5	-1.71	96403200	2768	8.30	35200	35200	34300	45500	24500	35000	34827.75	1.72	0	-1542	36166	35582	34666	34082	33166	35875	34375	4	10500	100	21700	50	1	4299778	1479	34.26	3.03	12	0.06	1004.00	11347.00	123700	20231208	-72.19	32500	20240306	5.85	63800	-46.08	20240102	32500	5.85	20240306	123700	-72.19	20231208	32500	5.85	20240306	1.00	N	432470	100	4 억		73871	N	N	0	N	00	N
162	20240401	161012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35000	700	2	2.04	1156086700	33297	117.81	34750	35250	33750	44550	24050	34300	34720.39	1.59	0	5891	35200	34750	34500	34050	33800	34625	33925	4	10250	100	21260	50	1	4299778	1505	34.86	3.08	12	0.77	1004.00	11347.00	123700	20231208	-71.71	32500	20240306	7.69	63800	-45.14	20240102	32500	7.69	20240306	123700	-71.71	20231208	32500	7.69	20240306	0.98	N	432470	100	4 억		68224	N	N	0	N	00	N
163	20240401	151018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35000	700	2	2.04	1109489350	31966	113.10	34750	35250	33750	44550	24050	34300	34708.42	1.59	0	5448	35200	34750	34500	34050	33800	34625	33925	4	10250	100	21260	50	1	4299778	1505	34.86	3.08	12	0.74	1004.00	11347.00	123700	20231208	-71.71	32500	20240306	7.69	63800	-45.14	20240102	32500	7.69	20240306	123700	-71.71	20231208	32500	7.69	20240306	0.98	N	432470	100	4 억		68224	N	N	0	N	00	N
164	20240401	141010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34900	600	2	1.75	992600650	28625	101.28	34750	35250	33750	44550	24050	34300	34676.01	1.59	0	4566	35200	34750	34500	34050	33800	34625	33925	4	10250	100	21260	50	1	4299778	1501	34.76	3.08	12	0.67	1004.00	11347.00	123700	20231208	-71.79	32500	20240306	7.38	63800	-45.30	20240102	32500	7.38	20240306	123700	-71.79	20231208	32500	7.38	20240306	0.98	N	432470	100	4 억		68224	N	N	0	N	00	N
165	20240401	131007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34850	550	2	1.60	933709400	26934	95.29	34750	35250	33750	44550	24050	34300	34666.57	1.59	0	4497	35200	34750	34500	34050	33800	34625	33925	4	10250	100	21260	50	1	4299778	1498	34.71	3.07	12	0.63	1004.00	11347.00	123700	20231208	-71.83	32500	20240306	7.23	63800	-45.38	20240102	32500	7.23	20240306	123700	-71.83	20231208	32500	7.23	20240306	0.98	N	432470	100	4 억		68224	N	N	0	N	00	N
166	20240401	121013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34900	600	2	1.75	886445700	25581	90.51	34750	35250	33750	44550	24050	34300	34652.50	1.59	0	4428	35200	34750	34500	34050	33800	34625	33925	4	10250	100	21260	50	1	4299778	1501	34.76	3.08	12	0.59	1004.00	11347.00	123700	20231208	-71.79	32500	20240306	7.38	63800	-45.30	20240102	32500	7.38	20240306	123700	-71.79	20231208	32500	7.38	20240306	0.98	N	432470	100	4 억		68224	N	N	0	N	00	N
167	20240401	111012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35050	750	2	2.19	790590150	22831	80.78	34750	35250	33750	44550	24050	34300	34627.92	1.59	0	3784	35200	34750	34500	34050	33800	34625	33925	4	10250	100	21260	50	1	4299778	1507	34.91	3.09	12	0.53	1004.00	11347.00	123700	20231208	-71.67	32500	20240306	7.85	63800	-45.06	20240102	32500	7.85	20240306	123700	-71.67	20231208	32500	7.85	20240306	0.98	N	432470	100	4 억		68224	N	N	0	N	00	N
168	20240401	101009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34950	650	2	1.90	662154100	19162	67.80	34750	35250	33750	44550	24050	34300	34555.58	1.59	0	1814	35200	34750	34500	34050	33800	34625	33925	4	10250	100	21260	50	1	4299778	1503	34.81	3.08	12	0.45	1004.00	11347.00	123700	20231208	-71.75	32500	20240306	7.54	63800	-45.22	20240102	32500	7.54	20240306	123700	-71.75	20231208	32500	7.54	20240306	0.98	N	432470	100	4 억		68224	N	N	0	N	00	N
169	20240401	091008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34000	-300	5	-0.87	128723100	3764	13.32	34750	34750	33900	44550	24050	34300	34198.49	1.59	0	117	35200	34750	34500	34050	33800	34625	33925	4	10250	100	21260	50	1	4299778	1462	33.86	3.00	12	0.09	1004.00	11347.00	123700	20231208	-72.51	32500	20240306	4.62	63800	-46.71	20240102	32500	4.62	20240306	123700	-72.51	20231208	32500	4.62	20240306	0.98	N	432470	100	4 억		68224	N	N	0	N	00	N