KissMeData/452160/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	161347	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15250	-780	5	-4.87	2217487620	142337	94.04	15960	16150	15210	20800	11230	16030	15574.41	1.70	0	-25361	16530	16280	15990	15740	15450	16405	15865	19	4770	100	9610	10	1	9617527	1467	-55.05	4.06	12	1.48	-277.00	3755.00	22500	20231124	-32.22	8950	20240229	70.39	20550	-25.79	20240415	8950	70.39	20240229	22500	-32.22	20231124	8950	70.39	20240229	0.39	N	452160	100	19 억		163028	N	N	0	N	01	N
3	20240430	151400	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15240	-790	5	-4.93	2127203350	136414	90.12	15960	16150	15210	20800	11230	16030	15588.75	1.70	0	-24260	16530	16280	15990	15740	15450	16405	15865	19	4770	100	9610	10	1	9617527	1466	-55.02	4.06	12	1.42	-277.00	3755.00	22500	20231124	-32.27	8950	20240229	70.28	20550	-25.84	20240415	8950	70.28	20240229	22500	-32.27	20231124	8950	70.28	20240229	0.39	N	452160	100	19 억		163028	N	N	0	N	01	N
4	20240430	141407	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15280	-750	5	-4.68	1848864650	118202	78.09	15960	16150	15220	20800	11230	16030	15636.44	1.70	0	-16899	16530	16280	15990	15740	15450	16405	15865	19	4770	100	9610	10	1	9617527	1470	-55.16	4.07	12	1.23	-277.00	3755.00	22500	20231124	-32.09	8950	20240229	70.73	20550	-25.64	20240415	8950	70.73	20240229	22500	-32.09	20231124	8950	70.73	20240229	0.39	N	452160	100	19 억		163028	N	N	0	N	01	N
5	20240430	131402	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15370	-660	5	-4.12	1709798640	109114	72.09	15960	16150	15220	20800	11230	16030	15664.68	1.70	0	-15504	16530	16280	15990	15740	15450	16405	15865	19	4770	100	9610	10	1	9617527	1478	-55.49	4.09	12	1.13	-277.00	3755.00	22500	20231124	-31.69	8950	20240229	71.73	20550	-25.21	20240415	8950	71.73	20240229	22500	-31.69	20231124	8950	71.73	20240229	0.39	N	452160	100	19 억		163028	N	N	0	N	01	N
6	20240430	121358	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15250	-780	5	-4.87	1550620810	98736	65.23	15960	16150	15230	20800	11230	16030	15699.57	1.70	0	-13483	16530	16280	15990	15740	15450	16405	15865	19	4770	100	9610	10	1	9617527	1467	-55.05	4.06	12	1.03	-277.00	3755.00	22500	20231124	-32.22	8950	20240229	70.39	20550	-25.79	20240415	8950	70.39	20240229	22500	-32.22	20231124	8950	70.39	20240229	0.39	N	452160	100	19 억		163028	N	N	0	N	01	N
7	20240430	111353	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15420	-610	5	-3.81	1296570750	82208	54.31	15960	16150	15400	20800	11230	16030	15766.91	1.70	0	-9678	16530	16280	15990	15740	15450	16405	15865	19	4770	100	9610	10	1	9617527	1483	-55.67	4.11	12	0.85	-277.00	3755.00	22500	20231124	-31.47	8950	20240229	72.29	20550	-24.96	20240415	8950	72.29	20240229	22500	-31.47	20231124	8950	72.29	20240229	0.39	N	452160	100	19 억		163028	N	N	0	N	01	N
8	20240430	101354	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15700	-330	5	-2.06	946066800	59677	39.43	15960	16150	15570	20800	11230	16030	15848.44	1.70	0	-4000	16530	16280	15990	15740	15450	16405	15865	19	4770	100	9610	10	1	9617527	1510	-56.68	4.18	12	0.62	-277.00	3755.00	22500	20231124	-30.22	8950	20240229	75.42	20550	-23.60	20240415	8950	75.42	20240229	22500	-30.22	20231124	8950	75.42	20240229	0.39	N	452160	100	19 억		163028	N	N	0	N	01	N
9	20240430	091404	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15620	-410	5	-2.56	335313290	21185	14.00	15960	16030	15600	20800	11230	16030	15812.03	1.70	0	-1020	16530	16280	15990	15740	15450	16405	15865	19	4770	100	9610	10	1	9617527	1502	-56.39	4.16	12	0.22	-277.00	3755.00	22500	20231124	-30.58	8950	20240229	74.53	20550	-23.99	20240415	8950	74.53	20240229	22500	-30.58	20231124	8950	74.53	20240229	0.39	N	452160	100	19 억		163028	N	N	0	N	01	N
10	20240429	161343	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16030	330	2	2.10	2350640690	147129	105.16	15810	16240	15700	20400	10990	15700	15976.37	1.78	0	-8373	16580	16140	15540	15100	14500	16360	15320	19	4700	100	0	10	1	9617527	1542	-57.87	4.27	12	1.53	-277.00	3755.00	22500	20231124	-28.76	8950	20240229	79.11	20550	-22.00	20240415	8950	79.11	20240229	22500	-28.76	20231124	8950	79.11	20240229	0.39	N	452160	100	19 억		171405	N	N	0	N	02	N
11	20240429	151354	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16030	330	2	2.10	2234725950	139893	99.99	15810	16240	15700	20400	10990	15700	15974.54	1.78	0	-7759	16580	16140	15540	15100	14500	16360	15320	19	4700	100	0	10	1	9617527	1542	-57.87	4.27	12	1.45	-277.00	3755.00	22500	20231124	-28.76	8950	20240229	79.11	20550	-22.00	20240415	8950	79.11	20240229	22500	-28.76	20231124	8950	79.11	20240229	0.39	N	452160	100	19 억		171405	N	N	0	N	02	N
12	20240429	141301	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15820	120	2	0.76	1927120360	120688	86.26	15810	16240	15700	20400	10990	15700	15967.79	1.78	0	-6358	16580	16140	15540	15100	14500	16360	15320	19	4700	100	0	10	1	9617527	1521	-57.11	4.21	12	1.25	-277.00	3755.00	22500	20231124	-29.69	8950	20240229	76.76	20550	-23.02	20240415	8950	76.76	20240229	22500	-29.69	20231124	8950	76.76	20240229	0.39	N	452160	100	19 억		171405	N	N	0	N	02	N
13	20240429	131353	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15980	280	2	1.78	1536605910	96135	68.71	15810	16240	15700	20400	10990	15700	15983.83	1.78	0	-3301	16580	16140	15540	15100	14500	16360	15320	19	4700	100	0	10	1	9617527	1537	-57.69	4.26	12	1.00	-277.00	3755.00	22500	20231124	-28.98	8950	20240229	78.55	20550	-22.24	20240415	8950	78.55	20240229	22500	-28.98	20231124	8950	78.55	20240229	0.39	N	452160	100	19 억		171405	N	N	0	N	02	N
14	20240429	121351	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16010	310	2	1.97	1296434490	81189	58.03	15810	16240	15700	20400	10990	15700	15968.11	1.78	0	-4930	16580	16140	15540	15100	14500	16360	15320	19	4700	100	0	10	1	9617527	1540	-57.80	4.26	12	0.84	-277.00	3755.00	22500	20231124	-28.84	8950	20240229	78.88	20550	-22.09	20240415	8950	78.88	20240229	22500	-28.84	20231124	8950	78.88	20240229	0.39	N	452160	100	19 억		171405	N	N	0	N	02	N
15	20240429	111314	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15880	180	2	1.15	1175430950	73573	52.59	15810	16240	15700	20400	10990	15700	15976.39	1.78	0	-4180	16580	16140	15540	15100	14500	16360	15320	19	4700	100	0	10	1	9617527	1527	-57.33	4.23	12	0.76	-277.00	3755.00	22500	20231124	-29.42	8950	20240229	77.43	20550	-22.73	20240415	8950	77.43	20240229	22500	-29.42	20231124	8950	77.43	20240229	0.39	N	452160	100	19 억		171405	N	N	0	N	02	N
16	20240429	101350	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16040	340	2	2.17	871147200	54451	38.92	15810	16240	15700	20400	10990	15700	15998.74	1.78	0	-2388	16580	16140	15540	15100	14500	16360	15320	19	4700	100	0	10	1	9617527	1543	-57.91	4.27	12	0.57	-277.00	3755.00	22500	20231124	-28.71	8950	20240229	79.22	20550	-21.95	20240415	8950	79.22	20240229	22500	-28.71	20231124	8950	79.22	20240229	0.39	N	452160	100	19 억		171405	N	N	0	N	02	N
17	20240429	091352	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15990	290	2	1.85	218709320	13832	9.89	15810	15990	15700	20400	10990	15700	15811.84	1.78	0	-19	16580	16140	15540	15100	14500	16360	15320	19	4700	100	0	10	1	9617527	1538	-57.73	4.26	12	0.14	-277.00	3755.00	22500	20231124	-28.93	8950	20240229	78.66	20550	-22.19	20240415	8950	78.66	20240229	22500	-28.93	20231124	8950	78.66	20240229	0.39	N	452160	100	19 억		171405	N	N	0	N	02	N
18	20240426	161345	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15700	430	2	2.82	2115912670	136204	114.38	15540	15980	14940	19850	10690	15270	15534.74	1.70	0	7512	16330	15800	15370	14840	14410	15585	14625	19	4580	100	0	10	1	9617527	1510	-56.68	4.18	12	1.42	-277.00	3755.00	22500	20231124	-30.22	8950	20240229	75.42	20550	-23.60	20240415	8950	75.42	20240229	22500	-30.22	20231124	8950	75.42	20240229	0.39	N	452160	100	19 억		163894	N	N	0	N	02	N
19	20240426	151348	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15760	490	2	3.21	1978263650	127457	107.03	15540	15980	14940	19850	10690	15270	15521.13	1.70	0	9854	16330	15800	15370	14840	14410	15585	14625	19	4580	100	0	10	1	9617527	1516	-56.90	4.20	12	1.33	-277.00	3755.00	22500	20231124	-29.96	8950	20240229	76.09	20550	-23.31	20240415	8950	76.09	20240229	22500	-29.96	20231124	8950	76.09	20240229	0.39	N	452160	100	19 억		163894	N	N	0	N	02	N
20	20240426	141346	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15560	290	2	1.90	1358262460	88165	74.04	15540	15740	14940	19850	10690	15270	15405.99	1.70	0	4979	16330	15800	15370	14840	14410	15585	14625	19	4580	100	0	10	1	9617527	1496	-56.17	4.14	12	0.92	-277.00	3755.00	22500	20231124	-30.84	8950	20240229	73.85	20550	-24.28	20240415	8950	73.85	20240229	22500	-30.84	20231124	8950	73.85	20240229	0.39	N	452160	100	19 억		163894	N	N	0	N	02	N
21	20240426	131346	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15530	260	2	1.70	1026753200	66968	56.24	15540	15560	14940	19850	10690	15270	15332.04	1.70	0	5106	16330	15800	15370	14840	14410	15585	14625	19	4580	100	0	10	1	9617527	1494	-56.06	4.14	12	0.70	-277.00	3755.00	22500	20231124	-30.98	8950	20240229	73.52	20550	-24.43	20240415	8950	73.52	20240229	22500	-30.98	20231124	8950	73.52	20240229	0.39	N	452160	100	19 억		163894	N	N	0	N	02	N
22	20240426	121344	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15410	140	2	0.92	913072010	59638	50.08	15540	15550	14940	19850	10690	15270	15310.27	1.70	0	6069	16330	15800	15370	14840	14410	15585	14625	19	4580	100	0	10	1	9617527	1482	-55.63	4.10	12	0.62	-277.00	3755.00	22500	20231124	-31.51	8950	20240229	72.18	20550	-25.01	20240415	8950	72.18	20240229	22500	-31.51	20231124	8950	72.18	20240229	0.39	N	452160	100	19 억		163894	N	N	0	N	02	N
23	20240426	111339	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15360	90	2	0.59	739813570	48434	40.67	15540	15540	14940	19850	10690	15270	15274.68	1.70	0	4834	16330	15800	15370	14840	14410	15585	14625	19	4580	100	0	10	1	9617527	1477	-55.45	4.09	12	0.50	-277.00	3755.00	22500	20231124	-31.73	8950	20240229	71.62	20550	-25.26	20240415	8950	71.62	20240229	22500	-31.73	20231124	8950	71.62	20240229	0.39	N	452160	100	19 억		163894	N	N	0	N	02	N
24	20240426	101343	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15270	0	3	0.00	528698100	34713	29.15	15540	15540	14940	19850	10690	15270	15230.49	1.70	0	4225	16330	15800	15370	14840	14410	15585	14625	19	4580	100	0	10	1	9617527	1469	-55.13	4.07	12	0.36	-277.00	3755.00	22500	20231124	-32.13	8950	20240229	70.61	20550	-25.69	20240415	8950	70.61	20240229	22500	-32.13	20231124	8950	70.61	20240229	0.39	N	452160	100	19 억		163894	N	N	0	N	02	N
25	20240426	091347	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15300	30	2	0.20	176677810	11508	9.66	15540	15540	15270	19850	10690	15270	15352.97	1.70	0	838	16330	15800	15370	14840	14410	15585	14625	19	4580	100	0	10	1	9617527	1471	-55.23	4.07	12	0.12	-277.00	3755.00	22500	20231124	-32.00	8950	20240229	70.95	20550	-25.55	20240415	8950	70.95	20240229	22500	-32.00	20231124	8950	70.95	20240229	0.39	N	452160	100	19 억		163894	N	N	0	N	02	N
26	20240425	161336	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15270	-670	5	-4.20	1800770600	117827	79.38	15900	15900	14940	20700	11160	15940	15281.78	1.84	0	-13012	16540	16240	15850	15550	15160	16390	15700	19	4760	100	0	10	1	9617527	1469	-55.13	4.07	12	1.23	-277.00	3755.00	22500	20231124	-32.13	8950	20240229	70.61	20550	-25.69	20240415	8950	70.61	20240229	22500	-32.13	20231124	8950	70.61	20240229	0.40	N	452160	100	19 억		176908	N	N	0	N	02	N
27	20240425	151343	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15030	-910	5	-5.71	1630375300	106561	71.79	15900	15900	15030	20700	11160	15940	15298.38	1.84	0	-11937	16540	16240	15850	15550	15160	16390	15700	19	4760	100	0	10	1	9617527	1446	-54.26	4.00	12	1.11	-277.00	3755.00	22500	20231124	-33.20	8950	20240229	67.93	20550	-26.86	20240415	8950	67.93	20240229	22500	-33.20	20231124	8950	67.93	20240229	0.40	N	452160	100	19 억		176908	N	N	0	N	02	N
28	20240425	141339	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15080	-860	5	-5.40	1391931550	90783	61.16	15900	15900	15060	20700	11160	15940	15330.80	1.84	0	-10717	16540	16240	15850	15550	15160	16390	15700	19	4760	100	0	10	1	9617527	1450	-54.44	4.02	12	0.94	-277.00	3755.00	22500	20231124	-32.98	8950	20240229	68.49	20550	-26.62	20240415	8950	68.49	20240229	22500	-32.98	20231124	8950	68.49	20240229	0.40	N	452160	100	19 억		176908	N	N	0	N	02	N
29	20240425	131339	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15140	-800	5	-5.02	1236233150	80472	54.22	15900	15900	15130	20700	11160	15940	15360.43	1.84	0	-8197	16540	16240	15850	15550	15160	16390	15700	19	4760	100	0	10	1	9617527	1456	-54.66	4.03	12	0.84	-277.00	3755.00	22500	20231124	-32.71	8950	20240229	69.16	20550	-26.33	20240415	8950	69.16	20240229	22500	-32.71	20231124	8950	69.16	20240229	0.40	N	452160	100	19 억		176908	N	N	0	N	02	N
30	20240425	121335	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15310	-630	5	-3.95	1025571110	66618	44.88	15900	15900	15200	20700	11160	15940	15392.70	1.84	0	-4240	16540	16240	15850	15550	15160	16390	15700	19	4760	100	0	10	1	9617527	1472	-55.27	4.08	12	0.69	-277.00	3755.00	22500	20231124	-31.96	8950	20240229	71.06	20550	-25.50	20240415	8950	71.06	20240229	22500	-31.96	20231124	8950	71.06	20240229	0.40	N	452160	100	19 억		176908	N	N	0	N	02	N
31	20240425	111338	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15330	-610	5	-3.83	934367120	60676	40.88	15900	15900	15200	20700	11160	15940	15397.00	1.84	0	-2327	16540	16240	15850	15550	15160	16390	15700	19	4760	100	0	10	1	9617527	1474	-55.34	4.08	12	0.63	-277.00	3755.00	22500	20231124	-31.87	8950	20240229	71.28	20550	-25.40	20240415	8950	71.28	20240229	22500	-31.87	20231124	8950	71.28	20240229	0.40	N	452160	100	19 억		176908	N	N	0	N	02	N
32	20240425	101337	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15360	-580	5	-3.64	688507510	44604	30.05	15900	15900	15290	20700	11160	15940	15433.09	1.84	0	-1728	16540	16240	15850	15550	15160	16390	15700	19	4760	100	0	10	1	9617527	1477	-55.45	4.09	12	0.46	-277.00	3755.00	22500	20231124	-31.73	8950	20240229	71.62	20550	-25.26	20240415	8950	71.62	20240229	22500	-31.73	20231124	8950	71.62	20240229	0.40	N	452160	100	19 억		176908	N	N	0	N	02	N
33	20240425	091342	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15420	-520	5	-3.26	309688130	20041	13.50	15900	15900	15290	20700	11160	15940	15446.42	1.84	0	-2842	16540	16240	15850	15550	15160	16390	15700	19	4760	100	0	10	1	9617527	1483	-55.67	4.11	12	0.21	-277.00	3755.00	22500	20231124	-31.47	8950	20240229	72.29	20550	-24.96	20240415	8950	72.29	20240229	22500	-31.47	20231124	8950	72.29	20240229	0.40	N	452160	100	19 억		176908	N	N	0	N	02	N
34	20240424	161317	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15940	400	2	2.57	2319388920	146514	103.39	15620	16150	15460	20200	10880	15540	15830.43	1.62	0	20650	16326	15932	15586	15192	14846	15760	15020	19	4660	100	0	10	1	9617527	1533	-57.55	4.25	12	1.52	-277.00	3755.00	22500	20231124	-29.16	8950	20240229	78.10	20550	-22.43	20240415	8950	78.10	20240229	22500	-29.16	20231124	8950	78.10	20240229	0.40	N	452160	100	19 억		156251	N	N	0	N	02	N
35	20240424	151335	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15850	310	2	1.99	2226811320	140700	99.29	15620	16150	15460	20200	10880	15540	15826.66	1.62	0	20047	16326	15932	15586	15192	14846	15760	15020	19	4660	100	0	10	1	9617527	1524	-57.22	4.22	12	1.46	-277.00	3755.00	22500	20231124	-29.56	8950	20240229	77.09	20550	-22.87	20240415	8950	77.09	20240229	22500	-29.56	20231124	8950	77.09	20240229	0.40	N	452160	100	19 억		156251	N	N	0	N	02	N
36	20240424	141336	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16010	470	2	3.02	1783467180	112953	79.71	15620	16040	15460	20200	10880	15540	15789.46	1.62	0	18433	16326	15932	15586	15192	14846	15760	15020	19	4660	100	0	10	1	9617527	1540	-57.80	4.26	12	1.17	-277.00	3755.00	22500	20231124	-28.84	8950	20240229	78.88	20550	-22.09	20240415	8950	78.88	20240229	22500	-28.84	20231124	8950	78.88	20240229	0.40	N	452160	100	19 억		156251	N	N	0	N	02	N
37	20240424	131339	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15940	400	2	2.57	1506074160	95589	67.45	15620	16010	15460	20200	10880	15540	15755.73	1.62	0	13450	16326	15932	15586	15192	14846	15760	15020	19	4660	100	0	10	1	9617527	1533	-57.55	4.25	12	0.99	-277.00	3755.00	22500	20231124	-29.16	8950	20240229	78.10	20550	-22.43	20240415	8950	78.10	20240229	22500	-29.16	20231124	8950	78.10	20240229	0.40	N	452160	100	19 억		156251	N	N	0	N	02	N
38	20240424	121333	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15750	210	2	1.35	1355694400	86076	60.74	15620	16010	15460	20200	10880	15540	15749.97	1.62	0	11663	16326	15932	15586	15192	14846	15760	15020	19	4660	100	0	10	1	9617527	1515	-56.86	4.19	12	0.89	-277.00	3755.00	22500	20231124	-30.00	8950	20240229	75.98	20550	-23.36	20240415	8950	75.98	20240229	22500	-30.00	20231124	8950	75.98	20240229	0.40	N	452160	100	19 억		156251	N	N	0	N	02	N
39	20240424	111331	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15520	-20	5	-0.13	1086751730	69014	48.70	15620	16010	15460	20200	10880	15540	15746.83	1.62	0	1294	16326	15932	15586	15192	14846	15760	15020	19	4660	100	0	10	1	9617527	1493	-56.03	4.13	12	0.72	-277.00	3755.00	22500	20231124	-31.02	8950	20240229	73.41	20550	-24.48	20240415	8950	73.41	20240229	22500	-31.02	20231124	8950	73.41	20240229	0.40	N	452160	100	19 억		156251	N	N	0	N	02	N
40	20240424	101328	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15600	60	2	0.39	782921090	49476	34.91	15620	16010	15540	20200	10880	15540	15824.26	1.62	0	3439	16326	15932	15586	15192	14846	15760	15020	19	4660	100	0	10	1	9617527	1500	-56.32	4.15	12	0.51	-277.00	3755.00	22500	20231124	-30.67	8950	20240229	74.30	20550	-24.09	20240415	8950	74.30	20240229	22500	-30.67	20231124	8950	74.30	20240229	0.40	N	452160	100	19 억		156251	N	N	0	N	02	N
41	20240424	091333	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15730	190	2	1.22	137321630	8762	6.18	15620	15820	15540	20200	10880	15540	15672.41	1.62	0	1180	16326	15932	15586	15192	14846	15760	15020	19	4660	100	0	10	1	9617527	1513	-56.79	4.19	12	0.09	-277.00	3755.00	22500	20231124	-30.09	8950	20240229	75.75	20550	-23.45	20240415	8950	75.75	20240229	22500	-30.09	20231124	8950	75.75	20240229	0.40	N	452160	100	19 억		156251	N	N	0	N	02	N
42	20240423	161255	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15540	-270	5	-1.71	2196750120	140626	57.13	15900	15980	15240	20550	11070	15810	15620.92	1.49	0	13054	16456	16132	15496	15172	14536	16295	15335	19	4740	100	0	10	1	9617527	1495	-56.10	4.14	12	1.46	-277.00	3755.00	22500	20231124	-30.93	8950	20240229	73.63	20550	-24.38	20240415	8950	73.63	20240229	22500	-30.93	20231124	8950	73.63	20240229	0.40	N	452160	100	19 억		143197	N	N	0	N	02	N
43	20240423	151328	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15620	-190	5	-1.20	2106583830	134831	54.78	15900	15980	15240	20550	11070	15810	15623.51	1.49	0	13190	16456	16132	15496	15172	14536	16295	15335	19	4740	100	0	10	1	9617527	1502	-56.39	4.16	12	1.40	-277.00	3755.00	22500	20231124	-30.58	8950	20240229	74.53	20550	-23.99	20240415	8950	74.53	20240229	22500	-30.58	20231124	8950	74.53	20240229	0.40	N	452160	100	19 억		143197	N	N	0	N	02	N
44	20240423	141326	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15550	-260	5	-1.64	1959206060	125412	50.95	15900	15980	15240	20550	11070	15810	15621.75	1.49	0	12899	16456	16132	15496	15172	14536	16295	15335	19	4740	100	0	10	1	9617527	1496	-56.14	4.14	12	1.30	-277.00	3755.00	22500	20231124	-30.89	8950	20240229	73.74	20550	-24.33	20240415	8950	73.74	20240229	22500	-30.89	20231124	8950	73.74	20240229	0.40	N	452160	100	19 억		143197	N	N	0	N	02	N
45	20240423	131324	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15610	-200	5	-1.27	1813976990	116085	47.16	15900	15980	15240	20550	11070	15810	15625.85	1.49	0	10742	16456	16132	15496	15172	14536	16295	15335	19	4740	100	0	10	1	9617527	1501	-56.35	4.16	12	1.21	-277.00	3755.00	22500	20231124	-30.62	8950	20240229	74.41	20550	-24.04	20240415	8950	74.41	20240229	22500	-30.62	20231124	8950	74.41	20240229	0.40	N	452160	100	19 억		143197	N	N	0	N	02	N
46	20240423	121323	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15680	-130	5	-0.82	1717812980	109930	44.66	15900	15980	15240	20550	11070	15810	15625.97	1.49	0	9632	16456	16132	15496	15172	14536	16295	15335	19	4740	100	0	10	1	9617527	1508	-56.61	4.18	12	1.14	-277.00	3755.00	22500	20231124	-30.31	8950	20240229	75.20	20550	-23.70	20240415	8950	75.20	20240229	22500	-30.31	20231124	8950	75.20	20240229	0.40	N	452160	100	19 억		143197	N	N	0	N	02	N
47	20240423	111324	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15480	-330	5	-2.09	1434091430	91805	37.30	15900	15980	15240	20550	11070	15810	15620.50	1.49	0	5009	16456	16132	15496	15172	14536	16295	15335	19	4740	100	0	10	1	9617527	1489	-55.88	4.12	12	0.95	-277.00	3755.00	22500	20231124	-31.20	8950	20240229	72.96	20550	-24.67	20240415	8950	72.96	20240229	22500	-31.20	20231124	8950	72.96	20240229	0.40	N	452160	100	19 억		143197	N	N	0	N	02	N
48	20240423	101322	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15840	30	2	0.19	1035100050	66140	26.87	15900	15980	15240	20550	11070	15810	15649.48	1.49	0	6495	16456	16132	15496	15172	14536	16295	15335	19	4740	100	0	10	1	9617527	1523	-57.18	4.22	12	0.69	-277.00	3755.00	22500	20231124	-29.60	8950	20240229	76.98	20550	-22.92	20240415	8950	76.98	20240229	22500	-29.60	20231124	8950	76.98	20240229	0.40	N	452160	100	19 억		143197	N	N	0	N	02	N
49	20240423	091324	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15390	-420	5	-2.66	494845170	31916	12.97	15900	15910	15240	20550	11070	15810	15502.00	1.49	0	-2942	16456	16132	15496	15172	14536	16295	15335	19	4740	100	0	10	1	9617527	1480	-55.56	4.10	12	0.33	-277.00	3755.00	22500	20231124	-31.60	8950	20240229	71.96	20550	-25.11	20240415	8950	71.96	20240229	22500	-31.60	20231124	8950	71.96	20240229	0.40	N	452160	100	19 억		143197	N	N	0	N	02	N
50	20240422	161318	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15810	450	2	2.93	3777076890	244321	62.09	14900	15820	14860	19960	10760	15360	15457.52	1.01	0	45687	17080	16220	15460	14600	13840	15840	14220	19	4600	100	0	10	1	9617527	1521	-57.08	4.21	12	2.54	-277.00	3755.00	22500	20231124	-29.73	8950	20240229	76.65	20550	-23.07	20240415	8950	76.65	20240229	22500	-29.73	20231124	8950	76.65	20240229	0.40	N	452160	100	19 억		97509	N	N	0	N	02	N
51	20240422	151316	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15620	260	2	1.69	3543884070	229498	58.32	14900	15820	14860	19960	10760	15360	15441.90	1.01	0	46799	17080	16220	15460	14600	13840	15840	14220	19	4600	100	0	10	1	9617527	1502	-56.39	4.16	12	2.39	-277.00	3755.00	22500	20231124	-30.58	8950	20240229	74.53	20550	-23.99	20240415	8950	74.53	20240229	22500	-30.58	20231124	8950	74.53	20240229	0.40	N	452160	100	19 억		97509	N	N	0	N	02	N
52	20240422	141318	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15410	50	2	0.33	2856620360	185621	47.17	14900	15820	14860	19960	10760	15360	15389.53	1.01	0	38724	17080	16220	15460	14600	13840	15840	14220	19	4600	100	0	10	1	9617527	1482	-55.63	4.10	12	1.93	-277.00	3755.00	22500	20231124	-31.51	8950	20240229	72.18	20550	-25.01	20240415	8950	72.18	20240229	22500	-31.51	20231124	8950	72.18	20240229	0.40	N	452160	100	19 억		97509	N	N	0	N	02	N
53	20240422	131314	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15490	130	2	0.85	2651908950	172327	43.80	14900	15820	14860	19960	10760	15360	15388.82	1.01	0	34358	17080	16220	15460	14600	13840	15840	14220	19	4600	100	0	10	1	9617527	1490	-55.92	4.13	12	1.79	-277.00	3755.00	22500	20231124	-31.16	8950	20240229	73.07	20550	-24.62	20240415	8950	73.07	20240229	22500	-31.16	20231124	8950	73.07	20240229	0.40	N	452160	100	19 억		97509	N	N	0	N	02	N
54	20240422	121313	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15480	120	2	0.78	2499331890	162472	41.29	14900	15820	14860	19960	10760	15360	15383.16	1.01	0	29992	17080	16220	15460	14600	13840	15840	14220	19	4600	100	0	10	1	9617527	1489	-55.88	4.12	12	1.69	-277.00	3755.00	22500	20231124	-31.20	8950	20240229	72.96	20550	-24.67	20240415	8950	72.96	20240229	22500	-31.20	20231124	8950	72.96	20240229	0.40	N	452160	100	19 억		97509	N	N	0	N	02	N
55	20240422	111315	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15320	-40	5	-0.26	2329395360	151501	38.50	14900	15820	14860	19960	10760	15360	15375.45	1.01	0	23755	17080	16220	15460	14600	13840	15840	14220	19	4600	100	0	10	1	9617527	1473	-55.31	4.08	12	1.58	-277.00	3755.00	22500	20231124	-31.91	8950	20240229	71.17	20550	-25.45	20240415	8950	71.17	20240229	22500	-31.91	20231124	8950	71.17	20240229	0.40	N	452160	100	19 억		97509	N	N	0	N	02	N
56	20240422	101316	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15330	-30	5	-0.20	1923302500	125223	31.82	14900	15820	14860	19960	10760	15360	15359.02	1.01	0	19951	17080	16220	15460	14600	13840	15840	14220	19	4600	100	0	10	1	9617527	1474	-55.34	4.08	12	1.30	-277.00	3755.00	22500	20231124	-31.87	8950	20240229	71.28	20550	-25.40	20240415	8950	71.28	20240229	22500	-31.87	20231124	8950	71.28	20240229	0.40	N	452160	100	19 억		97509	N	N	0	N	02	N
57	20240422	091317	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15200	-160	5	-1.04	490487280	32762	8.33	14900	15300	14860	19960	10760	15360	14971.19	1.01	0	6866	17080	16220	15460	14600	13840	15840	14220	19	4600	100	0	10	1	9617527	1462	-54.87	4.05	12	0.34	-277.00	3755.00	22500	20231124	-32.44	8950	20240229	69.83	20550	-26.03	20240415	8950	69.83	20240229	22500	-32.44	20231124	8950	69.83	20240229	0.40	N	452160	100	19 억		97509	N	N	0	N	02	N
58	20240419	161215	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15360	-1480	5	-8.79	6007362320	390211	89.33	16250	16320	14700	21850	11790	16840	15395.30	0.97	0	3844	17560	17200	16520	16160	15480	17380	16340	19	5010	100	0	10	1	9617527	1477	-55.45	4.09	12	4.06	-277.00	3755.00	22500	20231124	-31.73	8950	20240229	71.62	20550	-25.26	20240415	8950	71.62	20240229	22500	-31.73	20231124	8950	71.62	20240229	0.44	N	452160	100	19 억		93666	N	N	0	N	02	N
59	20240419	151223	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15240	-1600	5	-9.50	5686278070	369248	84.53	16250	16320	14700	21850	11790	16840	15399.61	0.97	0	433	17560	17200	16520	16160	15480	17380	16340	19	5010	100	0	10	1	9617527	1466	-55.02	4.06	12	3.84	-277.00	3755.00	22500	20231124	-32.27	8950	20240229	70.28	20550	-25.84	20240415	8950	70.28	20240229	22500	-32.27	20231124	8950	70.28	20240229	0.44	N	452160	100	19 억		93666	N	N	0	N	02	N
60	20240419	141215	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15230	-1610	5	-9.56	5308882070	344408	78.85	16250	16320	14700	21850	11790	16840	15414.51	0.97	0	-855	17560	17200	16520	16160	15480	17380	16340	19	5010	100	0	10	1	9617527	1465	-54.98	4.06	12	3.58	-277.00	3755.00	22500	20231124	-32.31	8950	20240229	70.17	20550	-25.89	20240415	8950	70.17	20240229	22500	-32.31	20231124	8950	70.17	20240229	0.44	N	452160	100	19 억		93666	N	N	0	N	02	N
61	20240419	131216	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15100	-1740	5	-10.33	4916507030	318593	72.94	16250	16320	14700	21850	11790	16840	15431.93	0.97	0	2594	17560	17200	16520	16160	15480	17380	16340	19	5010	100	0	10	1	9617527	1452	-54.51	4.02	12	3.31	-277.00	3755.00	22500	20231124	-32.89	8950	20240229	68.72	20550	-26.52	20240415	8950	68.72	20240229	22500	-32.89	20231124	8950	68.72	20240229	0.44	N	452160	100	19 억		93666	N	N	0	N	02	N
62	20240419	121210	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15110	-1730	5	-10.27	4253912640	274672	62.88	16250	16320	14700	21850	11790	16840	15487.24	0.97	0	2676	17560	17200	16520	16160	15480	17380	16340	19	5010	100	0	10	1	9617527	1453	-54.55	4.02	12	2.86	-277.00	3755.00	22500	20231124	-32.84	8950	20240229	68.83	20550	-26.47	20240415	8950	68.83	20240229	22500	-32.84	20231124	8950	68.83	20240229	0.44	N	452160	100	19 억		93666	N	N	0	N	02	N
63	20240419	111232	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15180	-1660	5	-9.86	3260486730	207949	47.61	16250	16320	15100	21850	11790	16840	15679.25	0.97	0	-822	17560	17200	16520	16160	15480	17380	16340	19	5010	100	0	10	1	9617527	1460	-54.80	4.04	12	2.16	-277.00	3755.00	22500	20231124	-32.53	8950	20240229	69.61	20550	-26.13	20240415	8950	69.61	20240229	22500	-32.53	20231124	8950	69.61	20240229	0.44	N	452160	100	19 억		93666	N	N	0	N	02	N
64	20240419	101219	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16030	-810	5	-4.81	1791861120	112452	25.74	16250	16320	15610	21850	11790	16840	15934.44	0.97	0	-1013	17560	17200	16520	16160	15480	17380	16340	19	5010	100	0	10	1	9617527	1542	-57.87	4.27	12	1.17	-277.00	3755.00	22500	20231124	-28.76	8950	20240229	79.11	20550	-22.00	20240415	8950	79.11	20240229	22500	-28.76	20231124	8950	79.11	20240229	0.44	N	452160	100	19 억		93666	N	N	0	N	02	N
65	20240419	091210	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16050	-790	5	-4.69	710686070	44080	10.09	16250	16320	15890	21850	11790	16840	16122.61	0.97	0	347	17560	17200	16520	16160	15480	17380	16340	19	5010	100	0	10	1	9617527	1544	-57.94	4.27	12	0.46	-277.00	3755.00	22500	20231124	-28.67	8950	20240229	79.33	20550	-21.90	20240415	8950	79.33	20240229	22500	-28.67	20231124	8950	79.33	20240229	0.44	N	452160	100	19 억		93666	N	N	0	N	02	N
66	20240418	161211	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16840	630	2	3.89	6751679740	410867	54.98	15920	16880	15840	21050	11350	16210	16430.63	0.50	0	47809	18616	17412	16446	15242	14276	16930	14760	19	4840	100	0	10	1	9214471	1552	-60.79	4.48	12	4.46	-277.00	3755.00	22500	20231124	-25.16	8950	20240229	88.16	20550	-18.05	20240415	8950	88.16	20240229	22500	-25.16	20231124	8950	88.16	20240229	0.54	N	452160	100	18 억		45846	N	N	0	N	02	N
67	20240418	151209	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16770	560	2	3.45	6375230560	388471	51.98	15920	16880	15840	21050	11350	16210	16411.10	0.50	0	51370	18616	17412	16446	15242	14276	16930	14760	19	4840	100	0	10	1	9214471	1545	-60.54	4.47	12	4.22	-277.00	3755.00	22500	20231124	-25.47	8950	20240229	87.37	20550	-18.39	20240415	8950	87.37	20240229	22500	-25.47	20231124	8950	87.37	20240229	0.54	N	452160	100	18 억		45846	N	N	0	N	02	N
68	20240418	141217	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16560	350	2	2.16	5017072000	307076	41.09	15920	16600	15840	21050	11350	16210	16338.22	0.50	0	51352	18616	17412	16446	15242	14276	16930	14760	19	4840	100	0	10	1	9214471	1526	-59.78	4.41	12	3.33	-277.00	3755.00	22500	20231124	-26.40	8950	20240229	85.03	20550	-19.42	20240415	8950	85.03	20240229	22500	-26.40	20231124	8950	85.03	20240229	0.54	N	452160	100	18 억		45846	N	N	0	N	02	N
69	20240418	131206	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16420	210	2	1.30	4690081950	287207	38.43	15920	16600	15840	21050	11350	16210	16329.98	0.50	0	48311	18616	17412	16446	15242	14276	16930	14760	19	4840	100	0	10	1	9214471	1513	-59.28	4.37	12	3.12	-277.00	3755.00	22500	20231124	-27.02	8950	20240229	83.46	20550	-20.10	20240415	8950	83.46	20240229	22500	-27.02	20231124	8950	83.46	20240229	0.54	N	452160	100	18 억		45846	N	N	0	N	02	N
70	20240418	121208	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16380	170	2	1.05	3969135280	243414	32.57	15920	16600	15840	21050	11350	16210	16306.12	0.50	0	40828	18616	17412	16446	15242	14276	16930	14760	19	4840	100	0	10	1	9214471	1509	-59.13	4.36	12	2.64	-277.00	3755.00	22500	20231124	-27.20	8950	20240229	83.02	20550	-20.29	20240415	8950	83.02	20240229	22500	-27.20	20231124	8950	83.02	20240229	0.54	N	452160	100	18 억		45846	N	N	0	N	02	N
71	20240418	111214	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16210	0	3	0.00	3486932850	213831	28.61	15920	16600	15840	21050	11350	16210	16306.97	0.50	0	32303	18616	17412	16446	15242	14276	16930	14760	19	4840	100	0	10	1	9214471	1494	-58.52	4.32	12	2.32	-277.00	3755.00	22500	20231124	-27.96	8950	20240229	81.12	20550	-21.12	20240415	8950	81.12	20240229	22500	-27.96	20231124	8950	81.12	20240229	0.54	N	452160	100	18 억		45846	N	N	0	N	02	N
72	20240418	101209	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16300	90	2	0.56	2719754910	166328	22.26	15920	16600	15840	21050	11350	16210	16351.78	0.50	0	18796	18616	17412	16446	15242	14276	16930	14760	19	4840	100	0	10	1	9214471	1502	-58.84	4.34	12	1.81	-277.00	3755.00	22500	20231124	-27.56	8950	20240229	82.12	20550	-20.68	20240415	8950	82.12	20240229	22500	-27.56	20231124	8950	82.12	20240229	0.54	N	452160	100	18 억		45846	N	N	0	N	02	N
73	20240418	091206	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16370	160	2	0.99	1583167300	96741	12.94	15920	16600	15840	21050	11350	16210	16365.05	0.50	0	-3200	18616	17412	16446	15242	14276	16930	14760	19	4840	100	0	10	1	9214471	1508	-59.10	4.36	12	1.05	-277.00	3755.00	22500	20231124	-27.24	8950	20240229	82.91	20550	-20.34	20240415	8950	82.91	20240229	22500	-27.24	20231124	8950	82.91	20240229	0.54	N	452160	100	18 억		45846	N	N	0	N	02	N
74	20240417	161156	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16210	-640	5	-3.80	12250458850	740017	30.70	16630	17650	15480	21900	11800	16850	16555.38	0.01	0	44864	21043	18946	17703	15606	14363	18325	14985	19	5050	100	0	10	1	9214471	1494	-58.52	4.32	12	8.03	-277.00	3755.00	22500	20231124	-27.96	8950	20240229	81.12	20550	-21.12	20240415	8950	81.12	20240229	22500	-27.96	20231124	8950	81.12	20240229	0.56	N	452160	100	18 억		987	N	N	0	N	02	N
75	20240417	151215	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15770	-1080	5	-6.41	11856646960	715403	29.68	16630	17650	15480	21900	11800	16850	16573.34	0.01	0	44445	21043	18946	17703	15606	14363	18325	14985	19	5050	100	0	10	1	9214471	1453	-56.93	4.20	12	7.76	-277.00	3755.00	22500	20231124	-29.91	8950	20240229	76.20	20550	-23.26	20240415	8950	76.20	20240229	22500	-29.91	20231124	8950	76.20	20240229	0.56	N	452160	100	18 억		987	N	N	0	N	02	N
76	20240417	141213	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16170	-680	5	-4.04	10980829940	660438	27.40	16630	17650	15480	21900	11800	16850	16626.55	0.01	0	43273	21043	18946	17703	15606	14363	18325	14985	19	5050	100	0	10	1	9214471	1490	-58.38	4.31	12	7.17	-277.00	3755.00	22500	20231124	-28.13	8950	20240229	80.67	20550	-21.31	20240415	8950	80.67	20240229	22500	-28.13	20231124	8950	80.67	20240229	0.56	N	452160	100	18 억		987	N	N	0	N	02	N
77	20240417	131213	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16220	-630	5	-3.74	10492120020	630091	26.14	16630	17650	15480	21900	11800	16850	16651.72	0.01	0	45939	21043	18946	17703	15606	14363	18325	14985	19	5050	100	0	10	1	9214471	1495	-58.56	4.32	12	6.84	-277.00	3755.00	22500	20231124	-27.91	8950	20240229	81.23	20550	-21.07	20240415	8950	81.23	20240229	22500	-27.91	20231124	8950	81.23	20240229	0.56	N	452160	100	18 억		987	N	N	0	N	02	N
78	20240417	121213	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15770	-1080	5	-6.41	9540956760	570653	23.67	16630	17650	15480	21900	11800	16850	16719.34	0.01	0	32426	21043	18946	17703	15606	14363	18325	14985	19	5050	100	0	10	1	9214471	1453	-56.93	4.20	12	6.19	-277.00	3755.00	22500	20231124	-29.91	8950	20240229	76.20	20550	-23.26	20240415	8950	76.20	20240229	22500	-29.91	20231124	8950	76.20	20240229	0.56	N	452160	100	18 억		987	N	N	0	N	02	N
79	20240417	111219	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16070	-780	5	-4.63	7543925960	444211	18.43	16630	17650	16010	21900	11800	16850	16982.78	0.01	0	15538	21043	18946	17703	15606	14363	18325	14985	19	5050	100	0	10	1	9214471	1481	-58.01	4.28	12	4.82	-277.00	3755.00	22500	20231124	-28.58	8950	20240229	79.55	20550	-21.80	20240415	8950	79.55	20240229	22500	-28.58	20231124	8950	79.55	20240229	0.56	N	452160	100	18 억		987	N	N	0	N	02	N
80	20240417	101207	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16360	-490	5	-2.91	5920984230	344492	14.29	16630	17650	16300	21900	11800	16850	17187.68	0.01	0	6678	21043	18946	17703	15606	14363	18325	14985	19	5050	100	0	10	1	9214471	1507	-59.06	4.36	12	3.74	-277.00	3755.00	22500	20231124	-27.29	8950	20240229	82.79	20550	-20.39	20240415	8950	82.79	20240229	22500	-27.29	20231124	8950	82.79	20240229	0.56	N	452160	100	18 억		987	N	N	0	N	02	N
81	20240417	091203	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17000	150	2	0.89	1962714240	114809	4.76	16630	17400	16560	21900	11800	16850	17095.68	0.01	0	2934	21043	18946	17703	15606	14363	18325	14985	19	5050	100	0	10	1	9214471	1566	-61.37	4.53	12	1.25	-277.00	3755.00	22500	20231124	-24.44	8950	20240229	89.94	20550	-17.27	20240415	8950	89.94	20240229	22500	-24.44	20231124	8950	89.94	20240229	0.56	N	452160	100	18 억		987	N	N	0	N	02	N
82	20240416	161209	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16850	-3700	5	-18.00	43054302800	2397871	54.70	19620	19800	16460	26700	14400	20550	17953.69	0.22	0	-52014	23896	22222	18876	17202	13856	23060	18040	19	6150	100	0	10	1	9214471	1553	-60.83	4.49	12	26.02	-277.00	3755.00	22500	20231124	-25.11	8950	20240229	88.27	20550	-18.00	20240415	8950	88.27	20240229	22500	-25.11	20231124	8950	88.27	20240229	0.66	N	452160	100	18 억		19873	N	N	0	N	02	N
83	20240416	151206	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16870	-3680	5	-17.91	42486061350	2364171	53.93	19620	19800	16460	26700	14400	20550	17968.19	0.22	0	-52014	23896	22222	18876	17202	13856	23060	18040	19	6150	100	0	10	1	9214471	1554	-60.90	4.49	12	25.66	-277.00	3755.00	22500	20231124	-25.02	8950	20240229	88.49	20550	-17.91	20240415	8950	88.49	20240229	22500	-25.02	20231124	8950	88.49	20240229	0.66	N	452160	100	18 억		19873	N	N	0	N	02	N
84	20240416	141209	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16470	-4080	5	-19.85	40945912490	2272716	51.84	19620	19800	16460	26700	14400	20550	18013.61	0.22	0	-52931	23896	22222	18876	17202	13856	23060	18040	19	6150	100	0	10	1	9214471	1518	-59.46	4.39	12	24.66	-277.00	3755.00	22500	20231124	-26.80	8950	20240229	84.02	20550	-19.85	20240415	8950	84.02	20240229	22500	-26.80	20231124	8950	84.02	20240229	0.66	N	452160	100	18 억		19873	N	N	0	N	02	N
85	20240416	131203	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17080	-3470	5	-16.89	38335369990	2117598	48.30	19620	19800	16850	26700	14400	20550	18100.46	0.22	0	-52931	23896	22222	18876	17202	13856	23060	18040	19	6150	100	0	10	1	9214471	1574	-61.66	4.55	12	22.98	-277.00	3755.00	22500	20231124	-24.09	8950	20240229	90.84	20550	-16.89	20240415	8950	90.84	20240229	22500	-24.09	20231124	8950	90.84	20240229	0.66	N	452160	100	18 억		19873	N	N	0	N	02	N
86	20240416	121207	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17790	-2760	5	-13.43	35715631300	1967832	44.89	19620	19800	16850	26700	14400	20550	18146.81	0.22	0	-52931	23896	22222	18876	17202	13856	23060	18040	19	6150	100	0	10	1	9214471	1639	-64.22	4.74	12	21.36	-277.00	3755.00	22500	20231124	-20.93	8950	20240229	98.77	20550	-13.43	20240415	8950	98.77	20240229	22500	-20.93	20231124	8950	98.77	20240229	0.66	N	452160	100	18 억		19873	N	N	0	N	02	N
87	20240416	111202	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17200	-3350	5	-16.30	29208206630	1598059	36.45	19620	19800	16850	26700	14400	20550	18273.88	0.22	0	-52894	23896	22222	18876	17202	13856	23060	18040	19	6150	100	0	10	1	9214471	1585	-62.09	4.58	12	17.34	-277.00	3755.00	22500	20231124	-23.56	8950	20240229	92.18	20550	-16.30	20240415	8950	92.18	20240229	22500	-23.56	20231124	8950	92.18	20240229	0.66	N	452160	100	18 억		19873	N	N	0	N	02	N
88	20240416	101153	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17240	-3310	5	-16.11	25449224280	1378612	31.45	19620	19800	17070	26700	14400	20550	18456.39	0.22	0	-49928	23896	22222	18876	17202	13856	23060	18040	19	6150	100	0	10	1	9214471	1589	-62.24	4.59	12	14.96	-277.00	3755.00	22500	20231124	-23.38	8950	20240229	92.63	20550	-16.11	20240415	8950	92.63	20240229	22500	-23.38	20231124	8950	92.63	20240229	0.66	N	452160	100	18 억		19873	N	N	0	N	02	N
89	20240416	091154	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19130	-1420	5	-6.91	9485057210	491168	11.20	19620	19800	18890	26700	14400	20550	19305.15	0.22	0	-29126	23896	22222	18876	17202	13856	23060	18040	19	6150	100	0	10	1	9214471	1763	-69.06	5.09	12	5.33	-277.00	3755.00	22500	20231124	-14.98	8950	20240229	113.74	20550	-6.91	20240415	8950	113.74	20240229	22500	-14.98	20231124	8950	113.74	20240229	0.66	N	452160	100	18 억		19873	N	N	0	N	02	N
90	20240415	161151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20550	4720	1	29.82	78476319840	4373967	320.53	15750	20550	15530	20550	11090	15830	17942.41	0.39	0	3214	17356	16592	15996	15232	14636	16295	14935	19	4720	100	9490	50	1	9214471	1894	-74.19	5.47	12	47.47	-277.00	3755.00	22500	20231124	-8.67	8950	20240229	129.61	20550	0.00	20240415	8950	129.61	20240229	22500	-8.67	20231124	8950	129.61	20240229	1.35	N	452160	100	18 억		36288	N	N	0	N	00	N
91	20240415	151157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20550	4720	1	29.82	78448515690	4372614	320.43	15750	20550	15530	20550	11090	15830	17941.65	0.39	0	3126	17356	16592	15996	15232	14636	16295	14935	19	4720	100	9490	50	1	9214471	1894	-74.19	5.47	12	47.45	-277.00	3755.00	22500	20231124	-8.67	8950	20240229	129.61	20550	0.00	20240415	8950	129.61	20240229	22500	-8.67	20231124	8950	129.61	20240229	1.35	N	452160	100	18 억		36288	N	N	0	N	00	N
92	20240415	141149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20550	4720	1	29.82	78214841640	4361243	319.59	15750	20550	15530	20550	11090	15830	17934.85	0.39	0	3126	17356	16592	15996	15232	14636	16295	14935	19	4720	100	9490	50	1	9214471	1894	-74.19	5.47	12	47.33	-277.00	3755.00	22500	20231124	-8.67	8950	20240229	129.61	20550	0.00	20240415	8950	129.61	20240229	22500	-8.67	20231124	8950	129.61	20240229	1.35	N	452160	100	18 억		36288	N	N	0	N	00	N
93	20240415	131136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17600	1770	2	11.18	51591703110	2987597	218.93	15750	18410	15530	20550	11090	15830	17269.41	0.39	0	-31941	17356	16592	15996	15232	14636	16295	14935	19	4720	100	9490	10	1	9214471	1622	-63.54	4.69	12	32.42	-277.00	3755.00	22500	20231124	-21.78	8950	20240229	96.65	18410	-4.40	20240415	8950	96.65	20240229	22500	-21.78	20231124	8950	96.65	20240229	1.35	N	452160	100	18 억		36288	N	N	0	N	00	N
94	20240415	121154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18050	2220	2	14.02	44985431730	2610370	191.29	15750	18410	15530	20550	11090	15830	17234.22	0.39	0	-30527	17356	16592	15996	15232	14636	16295	14935	19	4720	100	9490	10	1	9214471	1663	-65.16	4.81	12	28.33	-277.00	3755.00	22500	20231124	-19.78	8950	20240229	101.68	18410	-1.96	20240415	8950	101.68	20240229	22500	-19.78	20231124	8950	101.68	20240229	1.35	N	452160	100	18 억		36288	N	N	0	N	00	N
95	20240415	111154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17230	1400	2	8.84	25933041220	1544461	113.18	15750	17480	15530	20550	11090	15830	16792.00	0.39	0	-22016	17356	16592	15996	15232	14636	16295	14935	19	4720	100	9490	10	1	9214471	1588	-62.20	4.59	12	16.76	-277.00	3755.00	22500	20231124	-23.42	8950	20240229	92.51	17850	-3.47	20240411	8950	92.51	20240229	22500	-23.42	20231124	8950	92.51	20240229	1.35	N	452160	100	18 억		36288	N	N	0	N	00	N
96	20240415	101146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16540	710	2	4.49	15843162830	954350	69.93	15750	17270	15530	20550	11090	15830	16602.30	0.39	0	-33871	17356	16592	15996	15232	14636	16295	14935	19	4720	100	9490	10	1	9214471	1524	-59.71	4.40	12	10.36	-277.00	3755.00	22500	20231124	-26.49	8950	20240229	84.80	17850	-7.34	20240411	8950	84.80	20240229	22500	-26.49	20231124	8950	84.80	20240229	1.35	N	452160	100	18 억		36288	N	N	0	N	00	N
97	20240415	091155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16570	740	2	4.67	4568920620	279938	20.51	15750	16820	15530	20550	11090	15830	16324.03	0.39	0	821	17356	16592	15996	15232	14636	16295	14935	19	4720	100	9490	10	1	9214471	1527	-59.82	4.41	12	3.04	-277.00	3755.00	22500	20231124	-26.36	8950	20240229	85.14	17850	-7.17	20240411	8950	85.14	20240229	22500	-26.36	20231124	8950	85.14	20240229	1.35	N	452160	100	18 억		36288	N	N	0	N	00	N
98	20240412	161144	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15830	-480	5	-2.94	21568521860	1343416	13.49	15850	16760	15400	21200	11420	16310	16055.46	0.01	0	37510	20363	18336	15823	13796	11283	19350	14810	19	4890	100	9780	10	1	9214471	1459	-57.15	4.22	12	14.58	-277.00	3755.00	22500	20231124	-29.64	8950	20240229	76.87	17850	-11.32	20240411	8950	76.87	20240229	22500	-29.64	20231124	8950	76.87	20240229	0.62	N	452160	100	18 억		1322	N	N	0	N	01	N
99	20240412	151148	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15860	-450	5	-2.76	20915390030	1302258	13.08	15850	16760	15400	21200	11420	16310	16060.71	0.01	0	38786	20363	18336	15823	13796	11283	19350	14810	19	4890	100	9780	10	1	9214471	1461	-57.26	4.22	12	14.13	-277.00	3755.00	22500	20231124	-29.51	8950	20240229	77.21	17850	-11.15	20240411	8950	77.21	20240229	22500	-29.51	20231124	8950	77.21	20240229	0.62	N	452160	100	18 억		1322	N	N	0	N	01	N
100	20240412	141144	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15970	-340	5	-2.08	19486854320	1212969	12.18	15850	16760	15400	21200	11420	16310	16065.25	0.01	0	40828	20363	18336	15823	13796	11283	19350	14810	19	4890	100	9780	10	1	9214471	1472	-57.65	4.25	12	13.16	-277.00	3755.00	22500	20231124	-29.02	8950	20240229	78.44	17850	-10.53	20240411	8950	78.44	20240229	22500	-29.02	20231124	8950	78.44	20240229	0.62	N	452160	100	18 억		1322	N	N	0	N	01	N
101	20240412	131133	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15850	-460	5	-2.82	18372230000	1143338	11.48	15850	16760	15400	21200	11420	16310	16068.77	0.01	0	45039	20363	18336	15823	13796	11283	19350	14810	19	4890	100	9780	10	1	9214471	1460	-57.22	4.22	12	12.41	-277.00	3755.00	22500	20231124	-29.56	8950	20240229	77.09	17850	-11.20	20240411	8950	77.09	20240229	22500	-29.56	20231124	8950	77.09	20240229	0.62	N	452160	100	18 억		1322	N	N	0	N	01	N
102	20240412	121139	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15910	-400	5	-2.45	17909402170	1114204	11.19	15850	16760	15400	21200	11420	16310	16073.54	0.01	0	44705	20363	18336	15823	13796	11283	19350	14810	19	4890	100	9780	10	1	9214471	1466	-57.44	4.24	12	12.09	-277.00	3755.00	22500	20231124	-29.29	8950	20240229	77.77	17850	-10.87	20240411	8950	77.77	20240229	22500	-29.29	20231124	8950	77.77	20240229	0.62	N	452160	100	18 억		1322	N	N	0	N	01	N
103	20240412	111138	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15870	-440	5	-2.70	17002762740	1057273	10.62	15850	16760	15400	21200	11420	16310	16081.54	0.01	0	40598	20363	18336	15823	13796	11283	19350	14810	19	4890	100	9780	10	1	9214471	1462	-57.29	4.23	12	11.47	-277.00	3755.00	22500	20231124	-29.47	8950	20240229	77.32	17850	-11.09	20240411	8950	77.32	20240229	22500	-29.47	20231124	8950	77.32	20240229	0.62	N	452160	100	18 억		1322	N	N	0	N	01	N
104	20240412	101141	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15820	-490	5	-3.00	15190289380	943698	9.48	15850	16760	15400	21200	11420	16310	16096.37	0.01	0	27963	20363	18336	15823	13796	11283	19350	14810	19	4890	100	9780	10	1	9214471	1458	-57.11	4.21	12	10.24	-277.00	3755.00	22500	20231124	-29.69	8950	20240229	76.76	17850	-11.37	20240411	8950	76.76	20240229	22500	-29.69	20231124	8950	76.76	20240229	0.62	N	452160	100	18 억		1322	N	N	0	N	01	N
105	20240412	091141	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16300	-10	5	-0.06	4709186800	288938	2.90	15850	16630	15830	21200	11420	16310	16298.23	0.01	0	16188	20363	18336	15823	13796	11283	19350	14810	19	4890	100	9780	10	1	9214471	1502	-58.84	4.34	12	3.14	-277.00	3755.00	22500	20231124	-27.56	8950	20240229	82.12	17850	-8.68	20240411	8950	82.12	20240229	22500	-27.56	20231124	8950	82.12	20240229	0.62	N	452160	100	18 억		1322	N	N	0	N	01	N
106	20240411	161136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16310	2100	2	14.78	163597000540	9860863	154.29	14330	17850	13310	18470	9950	14210	16591.28	0.05	0	-6096	17563	15886	13503	11826	9443	16725	12665	19	4260	100	8520	10	1	9214471	1503	-58.88	4.34	12	107.01	-277.00	3755.00	22500	20231124	-27.51	8950	20240229	82.23	17850	-8.63	20240411	8950	82.23	20240229	22500	-27.51	20231124	8950	82.23	20240229	0.23	N	452160	100	18 억		4858	N	N	0	N	00	N
107	20240411	151139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16680	2470	2	17.38	158501138310	9549653	149.42	14330	17850	13310	18470	9950	14210	16597.65	0.05	0	-7672	17563	15886	13503	11826	9443	16725	12665	19	4260	100	8520	10	1	9214471	1537	-60.22	4.44	12	103.64	-277.00	3755.00	22500	20231124	-25.87	8950	20240229	86.37	17850	-6.55	20240411	8950	86.37	20240229	22500	-25.87	20231124	8950	86.37	20240229	0.23	N	452160	100	18 억		4858	N	N	0	N	00	N
108	20240411	141137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17680	3470	2	24.42	136952090790	8299200	129.86	14330	17850	13310	18470	9950	14210	16501.92	0.05	0	-7229	17563	15886	13503	11826	9443	16725	12665	19	4260	100	8520	10	1	9214471	1629	-63.83	4.71	12	90.07	-277.00	3755.00	22500	20231124	-21.42	8950	20240229	97.54	17850	-0.95	20240411	8950	97.54	20240229	22500	-21.42	20231124	8950	97.54	20240229	0.23	N	452160	100	18 억		4858	N	N	0	N	00	N
109	20240411	131123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16650	2440	2	17.17	113615846010	6957363	108.86	14330	17670	13310	18470	9950	14210	16330.39	0.05	0	-8993	17563	15886	13503	11826	9443	16725	12665	19	4260	100	8520	10	1	9214471	1534	-60.11	4.43	12	75.50	-277.00	3755.00	22500	20231124	-26.00	8950	20240229	86.03	17670	-5.77	20240411	8950	86.03	20240229	22500	-26.00	20231124	8950	86.03	20240229	0.23	N	452160	100	18 억		4858	N	N	0	N	00	N
110	20240411	121138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16520	2310	2	16.26	107275490580	6578266	102.93	14330	17670	13310	18470	9950	14210	16307.66	0.05	0	-11195	17563	15886	13503	11826	9443	16725	12665	19	4260	100	8520	10	1	9214471	1522	-59.64	4.40	12	71.39	-277.00	3755.00	22500	20231124	-26.58	8950	20240229	84.58	17670	-6.51	20240411	8950	84.58	20240229	22500	-26.58	20231124	8950	84.58	20240229	0.23	N	452160	100	18 억		4858	N	N	0	N	00	N
111	20240411	111128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17140	2930	2	20.62	95070438490	5860835	91.70	14330	17670	13310	18470	9950	14210	16221.41	0.05	0	-13225	17563	15886	13503	11826	9443	16725	12665	19	4260	100	8520	10	1	9214471	1579	-61.88	4.56	12	63.60	-277.00	3755.00	22500	20231124	-23.82	8950	20240229	91.51	17670	-3.00	20240411	8950	91.51	20240229	22500	-23.82	20231124	8950	91.51	20240229	0.23	N	452160	100	18 억		4858	N	N	0	N	00	N
112	20240411	101134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16360	2150	2	15.13	53998273060	3449856	53.98	14330	17060	13310	18470	9950	14210	15652.45	0.05	0	-11552	17563	15886	13503	11826	9443	16725	12665	19	4260	100	8520	10	1	9214471	1507	-59.06	4.36	12	37.44	-277.00	3755.00	22500	20231124	-27.29	8950	20240229	82.79	17060	-4.10	20240411	8950	82.79	20240229	22500	-27.29	20231124	8950	82.79	20240229	0.23	N	452160	100	18 억		4858	N	N	0	N	00	N
113	20240411	091134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13370	-840	5	-5.91	3465083830	248756	3.89	14330	14480	13370	18470	9950	14210	13929.32	0.05	0	4623	17563	15886	13503	11826	9443	16725	12665	19	4260	100	8520	10	1	9214471	1232	-48.27	3.56	12	2.70	-277.00	3755.00	22500	20231124	-40.58	8950	20240229	49.39	15180	-11.92	20240108	8950	49.39	20240229	22500	-40.58	20231124	8950	49.39	20240229	0.23	N	452160	100	18 억		4858	N	N	0	N	00	N
114	20240409	161116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14210	2530	2	21.66	89495966640	6324462	287.64	11130	15180	11120	15180	8180	11680	14150.75	0.05	0	6721	14266	12972	11406	10112	8546	13620	10760	19	3500	100	7000	10	1	9214471	1309	-51.30	3.78	12	68.64	-277.00	3755.00	22500	20231124	-36.84	8950	20240229	58.77	15180	0.00	20240108	8950	58.77	20240229	22500	-36.84	20231124	8950	58.77	20240229	0.22	N	452160	100	18 억		5027	N	N	0	N	00	N
115	20240409	151121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14490	2810	2	24.06	85996918050	6077048	276.39	11130	15180	11120	15180	8180	11680	14151.11	0.05	0	5061	14266	12972	11406	10112	8546	13620	10760	19	3500	100	7000	10	1	9214471	1335	-52.31	3.86	12	65.95	-277.00	3755.00	22500	20231124	-35.60	8950	20240229	61.90	15180	0.00	20240108	8950	61.90	20240229	22500	-35.60	20231124	8950	61.90	20240229	0.22	N	452160	100	18 억		5027	N	N	0	N	00	N
116	20240409	141125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14810	3130	2	26.80	67740545420	4843974	220.31	11130	15180	11120	15180	8180	11680	13984.51	0.05	0	2550	14266	12972	11406	10112	8546	13620	10760	19	3500	100	7000	10	1	9214471	1365	-53.47	3.94	12	52.57	-277.00	3755.00	22500	20231124	-34.18	8950	20240229	65.47	15180	0.00	20240108	8950	65.47	20240229	22500	-34.18	20231124	8950	65.47	20240229	0.22	N	452160	100	18 억		5027	N	N	0	N	00	N
117	20240409	131117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14540	2860	2	24.49	43223616610	3184287	144.82	11130	14810	11120	15180	8180	11680	13574.04	0.05	0	-5364	14266	12972	11406	10112	8546	13620	10760	19	3500	100	7000	10	1	9214471	1340	-52.49	3.87	12	34.56	-277.00	3755.00	22500	20231124	-35.38	8950	20240229	62.46	15180	-4.22	20240108	8950	62.46	20240229	22500	-35.38	20231124	8950	62.46	20240229	0.22	N	452160	100	18 억		5027	N	N	0	N	00	N
118	20240409	121123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11830	150	2	1.28	4253839640	368962	16.78	11130	11950	11120	15180	8180	11680	11529.20	0.05	0	30168	14266	12972	11406	10112	8546	13620	10760	19	3500	100	7000	10	1	9214471	1090	-42.71	3.15	12	4.00	-277.00	3755.00	22500	20231124	-47.42	8950	20240229	32.18	15180	-22.07	20240108	8950	32.18	20240229	22500	-47.42	20231124	8950	32.18	20240229	0.22	N	452160	100	18 억		5027	N	N	0	N	00	N
119	20240409	111120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11580	-100	5	-0.86	3157249200	275507	12.53	11130	11850	11120	15180	8180	11680	11459.77	0.05	0	31851	14266	12972	11406	10112	8546	13620	10760	19	3500	100	7000	10	1	9214471	1067	-41.81	3.08	12	2.99	-277.00	3755.00	22500	20231124	-48.53	8950	20240229	29.39	15180	-23.72	20240108	8950	29.39	20240229	22500	-48.53	20231124	8950	29.39	20240229	0.22	N	452160	100	18 억		5027	N	N	0	N	00	N
120	20240409	101113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11520	-160	5	-1.37	2859481310	249572	11.35	11130	11850	11120	15180	8180	11680	11457.53	0.05	0	27849	14266	12972	11406	10112	8546	13620	10760	19	3500	100	7000	10	1	9214471	1062	-41.59	3.07	12	2.71	-277.00	3755.00	22500	20231124	-48.80	8950	20240229	28.72	15180	-24.11	20240108	8950	28.72	20240229	22500	-48.80	20231124	8950	28.72	20240229	0.22	N	452160	100	18 억		5027	N	N	0	N	00	N
121	20240409	091136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11340	-340	5	-2.91	1302749680	114933	5.23	11130	11560	11120	15180	8180	11680	11334.81	0.05	0	19226	14266	12972	11406	10112	8546	13620	10760	19	3500	100	7000	10	1	9214471	1045	-40.94	3.02	12	1.25	-277.00	3755.00	22500	20231124	-49.60	8950	20240229	26.70	15180	-25.30	20240108	8950	26.70	20240229	22500	-49.60	20231124	8950	26.70	20240229	0.22	N	452160	100	18 억		5027	N	N	0	N	00	N
122	20240408	161113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11680	1910	2	19.55	25544468640	2124904	6368.28	9840	12700	9840	12700	6840	9770	12022.45	0.39	0	-28019	10430	10100	9830	9500	9230	9965	9365	19	2930	100	5860	10	1	9214471	1076	-42.17	3.11	12	23.06	-277.00	3755.00	22500	20231124	-48.09	8950	20240229	30.50	15180	-23.06	20240108	8950	30.50	20240229	22500	-48.09	20231124	8950	30.50	20240229	0.22	N	452160	100	18 억		35853	N	N	0	N	00	N
123	20240408	151121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12700	2930	1	29.99	20275740660	1696310	5083.80	9840	12700	9840	12700	6840	9770	11952.85	0.39	0	-13109	10430	10100	9830	9500	9230	9965	9365	19	2930	100	5860	10	1	9214471	1170	-45.85	3.38	12	18.41	-277.00	3755.00	22500	20231124	-43.56	8950	20240229	41.90	15180	-16.34	20240108	8950	41.90	20240229	22500	-43.56	20231124	8950	41.90	20240229	0.22	N	452160	100	18 억		35853	N	N	0	N	00	N
124	20240408	141120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11750	1980	2	20.27	10867587710	939218	2814.81	9840	12400	9840	12700	6840	9770	11570.89	0.39	0	-17957	10430	10100	9830	9500	9230	9965	9365	19	2930	100	5860	10	1	9214471	1083	-42.42	3.13	12	10.19	-277.00	3755.00	22500	20231124	-47.78	8950	20240229	31.28	15180	-22.60	20240108	8950	31.28	20240229	22500	-47.78	20231124	8950	31.28	20240229	0.22	N	452160	100	18 억		35853	N	N	0	N	00	N
125	20240408	131115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11170	1400	2	14.33	9822570390	848429	2542.72	9840	12400	9840	12700	6840	9770	11577.36	0.39	0	-29369	10430	10100	9830	9500	9230	9965	9365	19	2930	100	5860	10	1	9214471	1029	-40.32	2.97	12	9.21	-277.00	3755.00	22500	20231124	-50.36	8950	20240229	24.80	15180	-26.42	20240108	8950	24.80	20240229	22500	-50.36	20231124	8950	24.80	20240229	0.22	N	452160	100	18 억		35853	N	N	0	N	00	N
126	20240408	121123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11090	1320	2	13.51	9597546750	828284	2482.34	9840	12400	9840	12700	6840	9770	11587.27	0.39	0	-27734	10430	10100	9830	9500	9230	9965	9365	19	2930	100	5860	10	1	9214471	1022	-40.04	2.95	12	8.99	-277.00	3755.00	22500	20231124	-50.71	8950	20240229	23.91	15180	-26.94	20240108	8950	23.91	20240229	22500	-50.71	20231124	8950	23.91	20240229	0.22	N	452160	100	18 억		35853	N	N	0	N	00	N
127	20240408	111123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11540	1770	2	18.12	8885028370	765553	2294.34	9840	12400	9840	12700	6840	9770	11606.03	0.39	0	-29639	10430	10100	9830	9500	9230	9965	9365	19	2930	100	5860	10	1	9214471	1063	-41.66	3.07	12	8.31	-277.00	3755.00	22500	20231124	-48.71	8950	20240229	28.94	15180	-23.98	20240108	8950	28.94	20240229	22500	-48.71	20231124	8950	28.94	20240229	0.22	N	452160	100	18 억		35853	N	N	0	N	00	N
128	20240408	101109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11480	1710	2	17.50	7239202060	623448	1868.46	9840	12400	9840	12700	6840	9770	11611.56	0.39	0	-27036	10430	10100	9830	9500	9230	9965	9365	19	2930	100	5860	10	1	9214471	1058	-41.44	3.06	12	6.77	-277.00	3755.00	22500	20231124	-48.98	8950	20240229	28.27	15180	-24.37	20240108	8950	28.27	20240229	22500	-48.98	20231124	8950	28.27	20240229	0.22	N	452160	100	18 억		35853	N	N	0	N	00	N
129	20240408	091122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10820	1050	2	10.75	126201590	12259	36.74	9840	10820	9840	12700	6840	9770	10294.61	0.39	0	2046	10430	10100	9830	9500	9230	9965	9365	19	2930	100	5860	10	1	9214471	997	-39.06	2.88	12	0.13	-277.00	3755.00	22500	20231124	-51.91	8950	20240229	20.89	15180	-28.72	20240108	8950	20.89	20240229	22500	-51.91	20231124	8950	20.89	20240229	0.22	N	452160	100	18 억		35853	Y	N	0	N	00	N
130	20240405	161116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9770	-270	5	-2.69	328074910	33246	124.29	10160	10160	9560	13050	7030	10040	9867.92	0.35	0	3642	10520	10280	10160	9920	9800	10220	9860	19	3010	100	6020	10	1	9214471	900	-35.27	2.60	12	0.36	-277.00	3755.00	22500	20231124	-56.58	8950	20240229	9.16	15180	-35.64	20240108	8950	9.16	20240229	22500	-56.58	20231124	8950	9.16	20240229	0.23	N	452160	100	18 억		32098	N	N	0	N	00	N
131	20240405	151113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9850	-190	5	-1.89	316361350	32051	119.82	10160	10160	9560	13050	7030	10040	9870.37	0.35	0	3855	10520	10280	10160	9920	9800	10220	9860	19	3010	100	6020	10	1	9214471	908	-35.56	2.62	12	0.35	-277.00	3755.00	22500	20231124	-56.22	8950	20240229	10.06	15180	-35.11	20240108	8950	10.06	20240229	22500	-56.22	20231124	8950	10.06	20240229	0.23	N	452160	100	18 억		32098	N	N	0	N	00	N
132	20240405	141109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9840	-200	5	-1.99	287782040	29136	108.92	10160	10160	9560	13050	7030	10040	9876.99	0.35	0	3922	10520	10280	10160	9920	9800	10220	9860	19	3010	100	6020	10	1	9214471	907	-35.52	2.62	12	0.32	-277.00	3755.00	22500	20231124	-56.27	8950	20240229	9.94	15180	-35.18	20240108	8950	9.94	20240229	22500	-56.27	20231124	8950	9.94	20240229	0.23	N	452160	100	18 억		32098	N	N	0	N	00	N
133	20240405	131106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9880	-160	5	-1.59	265819590	26895	100.55	10160	10160	9560	13050	7030	10040	9883.39	0.35	0	3501	10520	10280	10160	9920	9800	10220	9860	19	3010	100	6020	10	1	9214471	910	-35.67	2.63	12	0.29	-277.00	3755.00	22500	20231124	-56.09	8950	20240229	10.39	15180	-34.91	20240108	8950	10.39	20240229	22500	-56.09	20231124	8950	10.39	20240229	0.23	N	452160	100	18 억		32098	N	N	0	N	00	N
134	20240405	121109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9730	-310	5	-3.09	248501920	25124	93.93	10160	10160	9560	13050	7030	10040	9890.80	0.35	0	2875	10520	10280	10160	9920	9800	10220	9860	19	3010	100	6020	10	1	9214471	897	-35.13	2.59	12	0.27	-277.00	3755.00	22500	20231124	-56.76	8950	20240229	8.72	15180	-35.90	20240108	8950	8.72	20240229	22500	-56.76	20231124	8950	8.72	20240229	0.23	N	452160	100	18 억		32098	N	N	0	N	00	N
135	20240405	111120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9780	-260	5	-2.59	196542830	19784	73.96	10160	10160	9560	13050	7030	10040	9934.24	0.35	0	1548	10520	10280	10160	9920	9800	10220	9860	19	3010	100	6020	10	1	9214471	901	-35.31	2.60	12	0.21	-277.00	3755.00	22500	20231124	-56.53	8950	20240229	9.27	15180	-35.57	20240108	8950	9.27	20240229	22500	-56.53	20231124	8950	9.27	20240229	0.23	N	452160	100	18 억		32098	N	N	0	N	00	N
136	20240405	100938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9920	-120	5	-1.20	155531390	15614	58.37	10160	10160	9560	13050	7030	10040	9960.83	0.35	0	2041	10520	10280	10160	9920	9800	10220	9860	19	3010	100	6020	10	1	9214471	914	-35.81	2.64	12	0.17	-277.00	3755.00	22500	20231124	-55.91	8950	20240229	10.84	15180	-34.65	20240108	8950	10.84	20240229	22500	-55.91	20231124	8950	10.84	20240229	0.23	N	452160	100	18 억		32098	N	N	0	N	00	N
137	20240405	091057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9930	-110	5	-1.10	47471390	4787	17.90	10160	10160	9560	13050	7030	10040	9915.77	0.35	0	467	10520	10280	10160	9920	9800	10220	9860	19	3010	100	6020	10	1	9214471	915	-35.85	2.64	12	0.05	-277.00	3755.00	22500	20231124	-55.87	8950	20240229	10.95	15180	-34.58	20240108	8950	10.95	20240229	22500	-55.87	20231124	8950	10.95	20240229	0.23	N	452160	100	18 억		32098	N	N	0	N	00	N
138	20240404	161052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10040	-150	5	-1.47	270301550	26671	49.99	10190	10400	10040	13240	7140	10190	10134.67	0.33	0	1805	10770	10480	10240	9950	9710	10360	9830	19	3050	100	6110	10	1	9214471	925	-36.25	2.67	12	0.29	-277.00	3755.00	22500	20231124	-55.38	8950	20240229	12.18	15180	-33.86	20240108	8950	12.18	20240229	22500	-55.38	20231124	8950	12.18	20240229	0.24	N	452160	100	18 억		29952	N	N	0	N	00	N
139	20240404	151052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10050	-140	5	-1.37	264036250	26047	48.82	10190	10400	10040	13240	7140	10190	10136.92	0.33	0	1893	10770	10480	10240	9950	9710	10360	9830	19	3050	100	6110	10	1	9214471	926	-36.28	2.68	12	0.28	-277.00	3755.00	22500	20231124	-55.33	8950	20240229	12.29	15180	-33.79	20240108	8950	12.29	20240229	22500	-55.33	20231124	8950	12.29	20240229	0.24	N	452160	100	18 억		29952	N	N	0	N	00	N
140	20240404	141102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10120	-70	5	-0.69	243629860	24019	45.02	10190	10400	10040	13240	7140	10190	10143.21	0.33	0	2174	10770	10480	10240	9950	9710	10360	9830	19	3050	100	6110	10	1	9214471	933	-36.53	2.70	12	0.26	-277.00	3755.00	22500	20231124	-55.02	8950	20240229	13.07	15180	-33.33	20240108	8950	13.07	20240229	22500	-55.02	20231124	8950	13.07	20240229	0.24	N	452160	100	18 억		29952	N	N	0	N	00	N
141	20240404	131047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10060	-130	5	-1.28	217400080	21416	40.14	10190	10400	10050	13240	7140	10190	10151.29	0.33	0	2117	10770	10480	10240	9950	9710	10360	9830	19	3050	100	6110	10	1	9214471	927	-36.32	2.68	12	0.23	-277.00	3755.00	22500	20231124	-55.29	8950	20240229	12.40	15180	-33.73	20240108	8950	12.40	20240229	22500	-55.29	20231124	8950	12.40	20240229	0.24	N	452160	100	18 억		29952	N	N	0	N	00	N
142	20240404	121052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10080	-110	5	-1.08	194591000	19150	35.89	10190	10400	10050	13240	7140	10190	10161.41	0.33	0	2326	10770	10480	10240	9950	9710	10360	9830	19	3050	100	6110	10	1	9214471	929	-36.39	2.68	12	0.21	-277.00	3755.00	22500	20231124	-55.20	8950	20240229	12.63	15180	-33.60	20240108	8950	12.63	20240229	22500	-55.20	20231124	8950	12.63	20240229	0.24	N	452160	100	18 억		29952	N	N	0	N	00	N
143	20240404	111055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10200	10	2	0.10	140594100	13811	25.89	10190	10400	10070	13240	7140	10190	10179.86	0.33	0	2101	10770	10480	10240	9950	9710	10360	9830	19	3050	100	6110	10	1	9214471	940	-36.82	2.72	12	0.15	-277.00	3755.00	22500	20231124	-54.67	8950	20240229	13.97	15180	-32.81	20240108	8950	13.97	20240229	22500	-54.67	20231124	8950	13.97	20240229	0.24	N	452160	100	18 억		29952	N	N	0	N	00	N
144	20240404	101051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10190	0	3	0.00	94833180	9351	17.53	10190	10400	10070	13240	7140	10190	10141.50	0.33	0	627	10770	10480	10240	9950	9710	10360	9830	19	3050	100	6110	10	1	9214471	939	-36.79	2.71	12	0.10	-277.00	3755.00	22500	20231124	-54.71	8950	20240229	13.85	15180	-32.87	20240108	8950	13.85	20240229	22500	-54.71	20231124	8950	13.85	20240229	0.24	N	452160	100	18 억		29952	N	N	0	N	00	N
145	20240404	091054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10330	140	2	1.37	14408540	1409	2.64	10190	10400	10190	13240	7140	10190	10226.08	0.33	0	490	10770	10480	10240	9950	9710	10360	9830	19	3050	100	6110	10	1	9214471	952	-37.29	2.75	12	0.02	-277.00	3755.00	22500	20231124	-54.09	8950	20240229	15.42	15180	-31.95	20240108	8950	15.42	20240229	22500	-54.09	20231124	8950	15.42	20240229	0.24	N	452160	100	18 억		29952	N	N	0	N	00	N
146	20240403	161051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10190	-360	5	-3.41	538433960	53054	140.88	10530	10530	10000	13710	7390	10550	10148.73	0.28	0	4438	11463	11006	10773	10316	10083	10890	10200	19	3160	100	6330	10	1	9214471	939	-36.79	2.71	12	0.58	-277.00	3755.00	22500	20231124	-54.71	8950	20240229	13.85	15180	-32.87	20240108	8950	13.85	20240229	22500	-54.71	20231124	8950	13.85	20240229	0.25	N	452160	100	18 억		25514	N	N	0	N	00	N
147	20240403	151053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10220	-330	5	-3.13	525808550	51815	137.59	10530	10530	10000	13710	7390	10550	10147.81	0.28	0	4610	11463	11006	10773	10316	10083	10890	10200	19	3160	100	6330	10	1	9214471	942	-36.90	2.72	12	0.56	-277.00	3755.00	22500	20231124	-54.58	8950	20240229	14.19	15180	-32.67	20240108	8950	14.19	20240229	22500	-54.58	20231124	8950	14.19	20240229	0.25	N	452160	100	18 억		25514	N	N	0	N	00	N
148	20240403	141039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10160	-390	5	-3.70	490152140	48298	128.25	10530	10530	10000	13710	7390	10550	10148.50	0.28	0	4550	11463	11006	10773	10316	10083	10890	10200	19	3160	100	6330	10	1	9214471	936	-36.68	2.71	12	0.52	-277.00	3755.00	22500	20231124	-54.84	8950	20240229	13.52	15180	-33.07	20240108	8950	13.52	20240229	22500	-54.84	20231124	8950	13.52	20240229	0.25	N	452160	100	18 억		25514	N	N	0	N	00	N
149	20240403	131047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10010	-540	5	-5.12	432535450	42622	113.18	10530	10530	10000	13710	7390	10550	10148.17	0.28	0	1728	11463	11006	10773	10316	10083	10890	10200	19	3160	100	6330	10	1	9214471	922	-36.14	2.67	12	0.46	-277.00	3755.00	22500	20231124	-55.51	8950	20240229	11.84	15180	-34.06	20240108	8950	11.84	20240229	22500	-55.51	20231124	8950	11.84	20240229	0.25	N	452160	100	18 억		25514	N	N	0	N	00	N
150	20240403	121041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10150	-400	5	-3.79	343877560	33782	89.71	10530	10530	10000	13710	7390	10550	10179.31	0.28	0	1062	11463	11006	10773	10316	10083	10890	10200	19	3160	100	6330	10	1	9214471	935	-36.64	2.70	12	0.37	-277.00	3755.00	22500	20231124	-54.89	8950	20240229	13.41	15180	-33.14	20240108	8950	13.41	20240229	22500	-54.89	20231124	8950	13.41	20240229	0.25	N	452160	100	18 억		25514	N	N	0	N	00	N
151	20240403	111047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10290	-260	5	-2.46	279165110	27370	72.68	10530	10530	10000	13710	7390	10550	10199.68	0.28	0	278	11463	11006	10773	10316	10083	10890	10200	19	3160	100	6330	10	1	9214471	948	-37.15	2.74	12	0.30	-277.00	3755.00	22500	20231124	-54.27	8950	20240229	14.97	15180	-32.21	20240108	8950	14.97	20240229	22500	-54.27	20231124	8950	14.97	20240229	0.25	N	452160	100	18 억		25514	N	N	0	N	00	N
152	20240403	101046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10330	-220	5	-2.09	245403270	24066	63.91	10530	10530	10000	13710	7390	10550	10197.09	0.28	0	-71	11463	11006	10773	10316	10083	10890	10200	19	3160	100	6330	10	1	9214471	952	-37.29	2.75	12	0.26	-277.00	3755.00	22500	20231124	-54.09	8950	20240229	15.42	15180	-31.95	20240108	8950	15.42	20240229	22500	-54.09	20231124	8950	15.42	20240229	0.25	N	452160	100	18 억		25514	N	N	0	N	00	N
153	20240403	091048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10300	-250	5	-2.37	43066840	4185	11.11	10530	10530	10200	13710	7390	10550	10290.76	0.28	0	504	11463	11006	10773	10316	10083	10890	10200	19	3160	100	6330	10	1	9214471	949	-37.18	2.74	12	0.05	-277.00	3755.00	22500	20231124	-54.22	8950	20240229	15.08	15180	-32.15	20240108	8950	15.08	20240229	22500	-54.22	20231124	8950	15.08	20240229	0.25	N	452160	100	18 억		25514	N	N	0	N	00	N
154	20240402	161034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10550	-310	5	-2.85	398514230	37355	104.91	11230	11230	10540	14110	7610	10860	10668.39	0.38	0	-9878	11266	11062	10866	10662	10466	11165	10765	19	3250	100	6510	10	1	9214471	972	-38.09	2.81	12	0.41	-277.00	3755.00	22500	20231124	-53.11	8950	20240229	17.88	15180	-30.50	20240108	8950	17.88	20240229	22500	-53.11	20231124	8950	17.88	20240229	0.23	N	452160	100	18 억		35392	N	N	0	N	00	N
155	20240402	151040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10540	-320	5	-2.95	389077120	36463	102.41	11230	11230	10540	14110	7610	10860	10670.46	0.38	0	-9413	11266	11062	10866	10662	10466	11165	10765	19	3250	100	6510	10	1	9214471	971	-38.05	2.81	12	0.40	-277.00	3755.00	22500	20231124	-53.16	8950	20240229	17.77	15180	-30.57	20240108	8950	17.77	20240229	22500	-53.16	20231124	8950	17.77	20240229	0.23	N	452160	100	18 억		35392	N	N	0	N	00	N
156	20240402	141043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10620	-240	5	-2.21	318662670	29798	83.69	11230	11230	10560	14110	7610	10860	10694.10	0.38	0	-6269	11266	11062	10866	10662	10466	11165	10765	19	3250	100	6510	10	1	9214471	979	-38.34	2.83	12	0.32	-277.00	3755.00	22500	20231124	-52.80	8950	20240229	18.66	15180	-30.04	20240108	8950	18.66	20240229	22500	-52.80	20231124	8950	18.66	20240229	0.23	N	452160	100	18 억		35392	N	N	0	N	00	N
157	20240402	131026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10580	-280	5	-2.58	298075630	27853	78.23	11230	11230	10560	14110	7610	10860	10701.74	0.38	0	-6130	11266	11062	10866	10662	10466	11165	10765	19	3250	100	6510	10	1	9214471	975	-38.19	2.82	12	0.30	-277.00	3755.00	22500	20231124	-52.98	8950	20240229	18.21	15180	-30.30	20240108	8950	18.21	20240229	22500	-52.98	20231124	8950	18.21	20240229	0.23	N	452160	100	18 억		35392	N	N	0	N	00	N
158	20240402	121027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10590	-270	5	-2.49	271876000	25380	71.28	11230	11230	10560	14110	7610	10860	10712.21	0.38	0	-6560	11266	11062	10866	10662	10466	11165	10765	19	3250	100	6510	10	1	9214471	976	-38.23	2.82	12	0.28	-277.00	3755.00	22500	20231124	-52.93	8950	20240229	18.32	15180	-30.24	20240108	8950	18.32	20240229	22500	-52.93	20231124	8950	18.32	20240229	0.23	N	452160	100	18 억		35392	N	N	0	N	00	N
159	20240402	111027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10600	-260	5	-2.39	174954550	16222	45.56	11230	11230	10570	14110	7610	10860	10785.02	0.38	0	-6233	11266	11062	10866	10662	10466	11165	10765	19	3250	100	6510	10	1	9214471	977	-38.27	2.82	12	0.18	-277.00	3755.00	22500	20231124	-52.89	8950	20240229	18.44	15180	-30.17	20240108	8950	18.44	20240229	22500	-52.89	20231124	8950	18.44	20240229	0.23	N	452160	100	18 억		35392	N	N	0	N	00	N
160	20240402	101032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10810	-50	5	-0.46	94574540	8696	24.42	11230	11230	10800	14110	7610	10860	10875.64	0.38	0	-4611	11266	11062	10866	10662	10466	11165	10765	19	3250	100	6510	10	1	9214471	996	-39.03	2.88	12	0.09	-277.00	3755.00	22500	20231124	-51.96	8950	20240229	20.78	15180	-28.79	20240108	8950	20.78	20240229	22500	-51.96	20231124	8950	20.78	20240229	0.23	N	452160	100	18 억		35392	N	N	0	N	00	N
161	20240402	091028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10810	-50	5	-0.46	35753810	3260	9.16	11230	11230	10810	14110	7610	10860	10967.43	0.38	0	-2375	11266	11062	10866	10662	10466	11165	10765	19	3250	100	6510	10	1	9214471	996	-39.03	2.88	12	0.04	-277.00	3755.00	22500	20231124	-51.96	8950	20240229	20.78	15180	-28.79	20240108	8950	20.78	20240229	22500	-51.96	20231124	8950	20.78	20240229	0.23	N	452160	100	18 억		35392	N	N	0	N	00	N
162	20240401	161027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10860	30	2	0.28	387054840	35534	109.58	10850	11070	10670	14070	7590	10830	10892.82	0.34	0	3878	11303	11066	10903	10666	10503	10985	10585	19	3240	100	6490	10	1	9214471	1001	-39.21	2.89	12	0.39	-277.00	3755.00	22500	20231124	-51.73	8950	20240229	21.34	15180	-28.46	20240108	8950	21.34	20240229	22500	-51.73	20231124	8950	21.34	20240229	0.23	N	452160	100	18 억		31685	N	N	0	N	00	N
163	20240401	151032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10860	30	2	0.28	376147400	34530	106.49	10850	11070	10670	14070	7590	10830	10893.35	0.34	0	4152	11303	11066	10903	10666	10503	10985	10585	19	3240	100	6490	10	1	9214471	1001	-39.21	2.89	12	0.37	-277.00	3755.00	22500	20231124	-51.73	8950	20240229	21.34	15180	-28.46	20240108	8950	21.34	20240229	22500	-51.73	20231124	8950	21.34	20240229	0.23	N	452160	100	18 억		31685	N	N	0	N	00	N
164	20240401	141024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10920	90	2	0.83	329570130	30250	93.29	10850	11070	10670	14070	7590	10830	10894.88	0.34	0	6123	11303	11066	10903	10666	10503	10985	10585	19	3240	100	6490	10	1	9214471	1006	-39.42	2.91	12	0.33	-277.00	3755.00	22500	20231124	-51.47	8950	20240229	22.01	15180	-28.06	20240108	8950	22.01	20240229	22500	-51.47	20231124	8950	22.01	20240229	0.23	N	452160	100	18 억		31685	N	N	0	N	00	N
165	20240401	131021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10940	110	2	1.02	281746080	25876	79.80	10850	11070	10670	14070	7590	10830	10888.32	0.34	0	7005	11303	11066	10903	10666	10503	10985	10585	19	3240	100	6490	10	1	9214471	1008	-39.49	2.91	12	0.28	-277.00	3755.00	22500	20231124	-51.38	8950	20240229	22.23	15180	-27.93	20240108	8950	22.23	20240229	22500	-51.38	20231124	8950	22.23	20240229	0.23	N	452160	100	18 억		31685	N	N	0	N	00	N
166	20240401	121027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10940	110	2	1.02	251055780	23060	71.12	10850	11070	10670	14070	7590	10830	10887.07	0.34	0	6684	11303	11066	10903	10666	10503	10985	10585	19	3240	100	6490	10	1	9214471	1008	-39.49	2.91	12	0.25	-277.00	3755.00	22500	20231124	-51.38	8950	20240229	22.23	15180	-27.93	20240108	8950	22.23	20240229	22500	-51.38	20231124	8950	22.23	20240229	0.23	N	452160	100	18 억		31685	N	N	0	N	00	N
167	20240401	111026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11000	170	2	1.57	217916940	20042	61.81	10850	11070	10670	14070	7590	10830	10873.01	0.34	0	7795	11303	11066	10903	10666	10503	10985	10585	19	3240	100	6490	10	1	9214471	1014	-39.71	2.93	12	0.22	-277.00	3755.00	22500	20231124	-51.11	8950	20240229	22.91	15180	-27.54	20240108	8950	22.91	20240229	22500	-51.11	20231124	8950	22.91	20240229	0.23	N	452160	100	18 억		31685	N	N	0	N	00	N
168	20240401	101023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11040	210	2	1.94	191714070	17661	54.47	10850	11070	10670	14070	7590	10830	10855.22	0.34	0	7915	11303	11066	10903	10666	10503	10985	10585	19	3240	100	6490	10	1	9214471	1017	-39.86	2.94	12	0.19	-277.00	3755.00	22500	20231124	-50.93	8950	20240229	23.35	15180	-27.27	20240108	8950	23.35	20240229	22500	-50.93	20231124	8950	23.35	20240229	0.23	N	452160	100	18 억		31685	N	N	0	N	00	N
169	20240401	091022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10670	-160	5	-1.48	64301240	5993	18.48	10850	10900	10670	14070	7590	10830	10729.39	0.34	0	2337	11303	11066	10903	10666	10503	10985	10585	19	3240	100	6490	10	1	9214471	983	-38.52	2.84	12	0.07	-277.00	3755.00	22500	20231124	-52.58	8950	20240229	19.22	15180	-29.71	20240108	8950	19.22	20240229	22500	-52.58	20231124	8950	19.22	20240229	0.23	N	452160	100	18 억		31685	N	N	0	N	00	N