KissMeData/419080/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	161321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13040	-60	5	-0.46	503252300	38575	79.00	13100	13200	12970	17030	9170	13100	13046.08	0.00	0	836	13386	13242	13026	12882	12666	13315	12955	53	3930	500	9170	10	1	10517817	1372	434.67	2.84	12	0.37	30.00	4588.00	27650	20230613	-52.84	11320	20231117	15.19	18060	-27.80	20240123	12000	8.67	20240322	27650	-52.84	20230613	11320	15.19	20231117	2.78	N	419080	500	52 억		0	N	N	0	N	00	N
3	20240430	151333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13080	-20	5	-0.15	490623280	37608	77.02	13100	13200	12970	17030	9170	13100	13045.72	0.00	0	1086	13386	13242	13026	12882	12666	13315	12955	53	3930	500	9170	10	1	10517817	1376	436.00	2.85	12	0.36	30.00	4588.00	27650	20230613	-52.69	11320	20231117	15.55	18060	-27.57	20240123	12000	9.00	20240322	27650	-52.69	20230613	11320	15.55	20231117	2.78	N	419080	500	52 억		0	N	N	0	N	00	N
4	20240430	141340	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13010	-90	5	-0.69	344895130	26422	54.11	13100	13200	13010	17030	9170	13100	13053.33	0.00	0	2082	13386	13242	13026	12882	12666	13315	12955	53	3930	500	9170	10	1	10517817	1368	433.67	2.84	12	0.25	30.00	4588.00	27650	20230613	-52.95	11320	20231117	14.93	18060	-27.96	20240123	12000	8.42	20240322	27650	-52.95	20230613	11320	14.93	20231117	2.78	N	419080	500	52 억		0	N	N	0	N	00	N
5	20240430	131335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13030	-70	5	-0.53	293423770	22468	46.01	13100	13200	13010	17030	9170	13100	13059.63	0.00	0	1495	13386	13242	13026	12882	12666	13315	12955	53	3930	500	9170	10	1	10517817	1370	434.33	2.84	12	0.21	30.00	4588.00	27650	20230613	-52.88	11320	20231117	15.11	18060	-27.85	20240123	12000	8.58	20240322	27650	-52.88	20230613	11320	15.11	20231117	2.78	N	419080	500	52 억		0	N	N	0	N	00	N
6	20240430	121331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13050	-50	5	-0.38	264052750	20213	41.39	13100	13200	13010	17030	9170	13100	13063.51	0.00	0	348	13386	13242	13026	12882	12666	13315	12955	53	3930	500	9170	10	1	10517817	1373	435.00	2.84	12	0.19	30.00	4588.00	27650	20230613	-52.80	11320	20231117	15.28	18060	-27.74	20240123	12000	8.75	20240322	27650	-52.80	20230613	11320	15.28	20231117	2.78	N	419080	500	52 억		0	N	N	0	N	00	N
7	20240430	111326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13050	-50	5	-0.38	229673050	17575	35.99	13100	13200	13010	17030	9170	13100	13068.17	0.00	0	211	13386	13242	13026	12882	12666	13315	12955	53	3930	500	9170	10	1	10517817	1373	435.00	2.84	12	0.17	30.00	4588.00	27650	20230613	-52.80	11320	20231117	15.28	18060	-27.74	20240123	12000	8.75	20240322	27650	-52.80	20230613	11320	15.28	20231117	2.78	N	419080	500	52 억		0	N	N	0	N	00	N
8	20240430	101327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13120	20	2	0.15	109152840	8332	17.06	13100	13200	13010	17030	9170	13100	13100.44	0.00	0	1540	13386	13242	13026	12882	12666	13315	12955	53	3930	500	9170	10	1	10517817	1380	437.33	2.86	12	0.08	30.00	4588.00	27650	20230613	-52.55	11320	20231117	15.90	18060	-27.35	20240123	12000	9.33	20240322	27650	-52.55	20230613	11320	15.90	20231117	2.78	N	419080	500	52 억		0	N	N	0	N	00	N
9	20240430	091337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13050	-50	5	-0.38	32239200	2471	5.06	13100	13180	13010	17030	9170	13100	13047.03	0.00	0	511	13386	13242	13026	12882	12666	13315	12955	53	3930	500	9170	10	1	10517817	1373	435.00	2.84	12	0.02	30.00	4588.00	27650	20230613	-52.80	11320	20231117	15.28	18060	-27.74	20240123	12000	8.75	20240322	27650	-52.80	20230613	11320	15.28	20231117	2.78	N	419080	500	52 억		0	N	N	0	N	00	N
10	20240429	161316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13100	220	2	1.71	633082660	48762	93.01	12900	13170	12810	16740	9020	12880	12982.97	0.00	0	13879	13093	12986	12933	12826	12773	12960	12800	53	3860	500	9010	10	1	10517817	1378	436.67	2.86	12	0.46	30.00	4588.00	27650	20230613	-52.62	11320	20231117	15.72	18060	-27.46	20240123	12000	9.17	20240322	27650	-52.62	20230613	11320	15.72	20231117	2.82	N	419080	500	52 억		0	N	N	0	N	00	N
11	20240429	151327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13150	270	2	2.10	601318210	46338	88.38	12900	13170	12810	16740	9020	12880	12976.78	0.00	0	13242	13093	12986	12933	12826	12773	12960	12800	53	3860	500	9010	10	1	10517817	1383	438.33	2.87	12	0.44	30.00	4588.00	27650	20230613	-52.44	11320	20231117	16.17	18060	-27.19	20240123	12000	9.58	20240322	27650	-52.44	20230613	11320	16.17	20231117	2.82	N	419080	500	52 억		0	N	N	0	N	00	N
12	20240429	141237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13020	140	2	1.09	453133240	35031	66.82	12900	13100	12810	16740	9020	12880	12935.21	0.00	0	8997	13093	12986	12933	12826	12773	12960	12800	53	3860	500	9010	10	1	10517817	1369	434.00	2.84	12	0.33	30.00	4588.00	27650	20230613	-52.91	11320	20231117	15.02	18060	-27.91	20240123	12000	8.50	20240322	27650	-52.91	20230613	11320	15.02	20231117	2.82	N	419080	500	52 억		0	N	N	0	N	00	N
13	20240429	131326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13000	120	2	0.93	312959160	24262	46.28	12900	13000	12810	16740	9020	12880	12899.15	0.00	0	5772	13093	12986	12933	12826	12773	12960	12800	53	3860	500	9010	10	1	10517817	1367	433.33	2.83	12	0.23	30.00	4588.00	27650	20230613	-52.98	11320	20231117	14.84	18060	-28.02	20240123	12000	8.33	20240322	27650	-52.98	20230613	11320	14.84	20231117	2.82	N	419080	500	52 억		0	N	N	0	N	00	N
14	20240429	121325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12900	20	2	0.16	279786440	21703	41.40	12900	12980	12810	16740	9020	12880	12891.60	0.00	0	5122	13093	12986	12933	12826	12773	12960	12800	53	3860	500	9010	10	1	10517817	1357	430.00	2.81	12	0.21	30.00	4588.00	27650	20230613	-53.35	11320	20231117	13.96	18060	-28.57	20240123	12000	7.50	20240322	27650	-53.35	20230613	11320	13.96	20231117	2.82	N	419080	500	52 억		0	N	N	0	N	00	N
15	20240429	111253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12960	80	2	0.62	251438890	19507	37.21	12900	12980	12810	16740	9020	12880	12889.67	0.00	0	5121	13093	12986	12933	12826	12773	12960	12800	53	3860	500	9010	10	1	10517817	1363	432.00	2.82	12	0.19	30.00	4588.00	27650	20230613	-53.13	11320	20231117	14.49	18060	-28.24	20240123	12000	8.00	20240322	27650	-53.13	20230613	11320	14.49	20231117	2.82	N	419080	500	52 억		0	N	N	0	N	00	N
16	20240429	101324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12960	80	2	0.62	195335760	15164	28.92	12900	12980	12810	16740	9020	12880	12881.55	0.00	0	4234	13093	12986	12933	12826	12773	12960	12800	53	3860	500	9010	10	1	10517817	1363	432.00	2.82	12	0.14	30.00	4588.00	27650	20230613	-53.13	11320	20231117	14.49	18060	-28.24	20240123	12000	8.00	20240322	27650	-53.13	20230613	11320	14.49	20231117	2.82	N	419080	500	52 억		0	N	N	0	N	00	N
17	20240429	091325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12870	-10	5	-0.08	53264010	4143	7.90	12900	12940	12810	16740	9020	12880	12856.39	0.00	0	500	13093	12986	12933	12826	12773	12960	12800	53	3860	500	9010	10	1	10517817	1354	429.00	2.81	12	0.04	30.00	4588.00	27650	20230613	-53.45	11320	20231117	13.69	18060	-28.74	20240123	12000	7.25	20240322	27650	-53.45	20230613	11320	13.69	20231117	2.82	N	419080	500	52 억		0	N	N	0	N	00	N
18	20240426	161319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12880	-60	5	-0.46	667349100	51615	100.93	12990	13040	12880	16820	9060	12940	12929.39	0.00	0	-2366	13286	13112	13026	12852	12766	13070	12810	53	3880	500	9050	10	1	10517817	1355	429.33	2.81	12	0.49	30.00	4588.00	27650	20230613	-53.42	11320	20231117	13.78	18060	-28.68	20240123	12000	7.33	20240322	27650	-53.42	20230613	11320	13.78	20231117	2.83	N	419080	500	52 억		0	N	N	0	N	00	N
19	20240426	151321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12910	-30	5	-0.23	628034750	48565	94.96	12990	13040	12880	16820	9060	12940	12931.84	0.00	0	-1880	13286	13112	13026	12852	12766	13070	12810	53	3880	500	9050	10	1	10517817	1358	430.33	2.81	12	0.46	30.00	4588.00	27650	20230613	-53.31	11320	20231117	14.05	18060	-28.52	20240123	12000	7.58	20240322	27650	-53.31	20230613	11320	14.05	20231117	2.83	N	419080	500	52 억		0	N	N	0	N	00	N
20	20240426	141319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12950	10	2	0.08	528931340	40888	79.95	12990	13040	12880	16820	9060	12940	12936.10	0.00	0	-544	13286	13112	13026	12852	12766	13070	12810	53	3880	500	9050	10	1	10517817	1362	431.67	2.82	12	0.39	30.00	4588.00	27650	20230613	-53.16	11320	20231117	14.40	18060	-28.29	20240123	12000	7.92	20240322	27650	-53.16	20230613	11320	14.40	20231117	2.83	N	419080	500	52 억		0	N	N	0	N	00	N
21	20240426	131319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12930	-10	5	-0.08	503274130	38906	76.08	12990	13040	12880	16820	9060	12940	12935.64	0.00	0	-479	13286	13112	13026	12852	12766	13070	12810	53	3880	500	9050	10	1	10517817	1360	431.00	2.82	12	0.37	30.00	4588.00	27650	20230613	-53.24	11320	20231117	14.22	18060	-28.41	20240123	12000	7.75	20240322	27650	-53.24	20230613	11320	14.22	20231117	2.83	N	419080	500	52 억		0	N	N	0	N	00	N
22	20240426	121317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12940	0	3	0.00	475863280	36789	71.94	12990	13040	12880	16820	9060	12940	12934.93	0.00	0	-26	13286	13112	13026	12852	12766	13070	12810	53	3880	500	9050	10	1	10517817	1361	431.33	2.82	12	0.35	30.00	4588.00	27650	20230613	-53.20	11320	20231117	14.31	18060	-28.35	20240123	12000	7.83	20240322	27650	-53.20	20230613	11320	14.31	20231117	2.83	N	419080	500	52 억		0	N	N	0	N	00	N
23	20240426	111312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12920	-20	5	-0.15	449513190	34749	67.95	12990	13040	12880	16820	9060	12940	12936.00	0.00	0	15	13286	13112	13026	12852	12766	13070	12810	53	3880	500	9050	10	1	10517817	1359	430.67	2.82	12	0.33	30.00	4588.00	27650	20230613	-53.27	11320	20231117	14.13	18060	-28.46	20240123	12000	7.67	20240322	27650	-53.27	20230613	11320	14.13	20231117	2.83	N	419080	500	52 억		0	N	N	0	N	00	N
24	20240426	101316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12940	0	3	0.00	421788130	32601	63.75	12990	13040	12880	16820	9060	12940	12937.89	0.00	0	331	13286	13112	13026	12852	12766	13070	12810	53	3880	500	9050	10	1	10517817	1361	431.33	2.82	12	0.31	30.00	4588.00	27650	20230613	-53.20	11320	20231117	14.31	18060	-28.35	20240123	12000	7.83	20240322	27650	-53.20	20230613	11320	14.31	20231117	2.83	N	419080	500	52 억		0	N	N	0	N	00	N
25	20240426	091321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12890	-50	5	-0.39	74320330	5739	11.22	12990	12990	12890	16820	9060	12940	12950.06	0.00	0	603	13286	13112	13026	12852	12766	13070	12810	53	3880	500	9050	10	1	10517817	1356	429.67	2.81	12	0.05	30.00	4588.00	27650	20230613	-53.38	11320	20231117	13.87	18060	-28.63	20240123	12000	7.42	20240322	27650	-53.38	20230613	11320	13.87	20231117	2.83	N	419080	500	52 억		0	N	N	0	N	00	N
26	20240425	161310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12940	-160	5	-1.22	643903900	49330	73.10	13050	13200	12940	17030	9170	13100	13053.39	0.00	0	-11377	13366	13232	13096	12962	12826	13300	13030	53	3930	500	9170	10	1	10517817	1361	431.33	2.82	12	0.47	30.00	4588.00	27650	20230613	-53.20	11320	20231117	14.31	18060	-28.35	20240123	12000	7.83	20240322	27650	-53.20	20230613	11320	14.31	20231117	2.92	N	419080	500	52 억		0	N	N	0	N	00	N
27	20240425	151317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12980	-120	5	-0.92	587586830	44982	66.65	13050	13200	12950	17030	9170	13100	13062.71	0.00	0	-10608	13366	13232	13096	12962	12826	13300	13030	53	3930	500	9170	10	1	10517817	1365	432.67	2.83	12	0.43	30.00	4588.00	27650	20230613	-53.06	11320	20231117	14.66	18060	-28.13	20240123	12000	8.17	20240322	27650	-53.06	20230613	11320	14.66	20231117	2.92	N	419080	500	52 억		0	N	N	0	N	00	N
28	20240425	141313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13100	0	3	0.00	440640170	33693	49.93	13050	13200	13000	17030	9170	13100	13078.09	0.00	0	-5358	13366	13232	13096	12962	12826	13300	13030	53	3930	500	9170	10	1	10517817	1378	436.67	2.86	12	0.32	30.00	4588.00	27650	20230613	-52.62	11320	20231117	15.72	18060	-27.46	20240123	12000	9.17	20240322	27650	-52.62	20230613	11320	15.72	20231117	2.92	N	419080	500	52 억		0	N	N	0	N	00	N
29	20240425	131313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13070	-30	5	-0.23	382363480	29230	43.31	13050	13200	13000	17030	9170	13100	13081.20	0.00	0	-5189	13366	13232	13096	12962	12826	13300	13030	53	3930	500	9170	10	1	10517817	1375	435.67	2.85	12	0.28	30.00	4588.00	27650	20230613	-52.73	11320	20231117	15.46	18060	-27.63	20240123	12000	8.92	20240322	27650	-52.73	20230613	11320	15.46	20231117	2.92	N	419080	500	52 억		0	N	N	0	N	00	N
30	20240425	121309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13120	20	2	0.15	358969070	27446	40.67	13050	13200	13000	17030	9170	13100	13079.10	0.00	0	-4982	13366	13232	13096	12962	12826	13300	13030	53	3930	500	9170	10	1	10517817	1380	437.33	2.86	12	0.26	30.00	4588.00	27650	20230613	-52.55	11320	20231117	15.90	18060	-27.35	20240123	12000	9.33	20240322	27650	-52.55	20230613	11320	15.90	20231117	2.92	N	419080	500	52 억		0	N	N	0	N	00	N
31	20240425	111311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13050	-50	5	-0.38	247113840	18878	27.97	13050	13200	13000	17030	9170	13100	13090.04	0.00	0	19	13366	13232	13096	12962	12826	13300	13030	53	3930	500	9170	10	1	10517817	1373	435.00	2.84	12	0.18	30.00	4588.00	27650	20230613	-52.80	11320	20231117	15.28	18060	-27.74	20240123	12000	8.75	20240322	27650	-52.80	20230613	11320	15.28	20231117	2.92	N	419080	500	52 억		0	N	N	0	N	00	N
32	20240425	101311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13150	50	2	0.38	212109780	16199	24.00	13050	13200	13000	17030	9170	13100	13094.00	0.00	0	865	13366	13232	13096	12962	12826	13300	13030	53	3930	500	9170	10	1	10517817	1383	438.33	2.87	12	0.15	30.00	4588.00	27650	20230613	-52.44	11320	20231117	16.17	18060	-27.19	20240123	12000	9.58	20240322	27650	-52.44	20230613	11320	16.17	20231117	2.92	N	419080	500	52 억		0	N	N	0	N	00	N
33	20240425	091315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13150	50	2	0.38	50668830	3879	5.75	13050	13180	13000	17030	9170	13100	13062.34	0.00	0	-368	13366	13232	13096	12962	12826	13300	13030	53	3930	500	9170	10	1	10517817	1383	438.33	2.87	12	0.04	30.00	4588.00	27650	20230613	-52.44	11320	20231117	16.17	18060	-27.19	20240123	12000	9.58	20240322	27650	-52.44	20230613	11320	16.17	20231117	2.92	N	419080	500	52 억		0	N	N	0	N	00	N
34	20240424	161251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13100	180	2	1.39	875800250	66776	82.56	12970	13230	12960	16790	9050	12920	13115.54	0.00	0	17754	13326	13122	13016	12812	12706	13070	12760	53	3870	500	9040	10	1	10517817	1378	436.67	2.86	12	0.63	30.00	4588.00	27650	20230613	-52.62	11320	20231117	15.72	18060	-27.46	20240123	12000	9.17	20240322	27650	-52.62	20230613	11320	15.72	20231117	2.96	N	419080	500	52 억		0	N	N	0	N	00	N
35	20240424	151308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13170	250	2	1.93	842832420	64260	79.45	12970	13230	12960	16790	9050	12920	13115.97	0.00	0	17446	13326	13122	13016	12812	12706	13070	12760	53	3870	500	9040	10	1	10517817	1385	439.00	2.87	12	0.61	30.00	4588.00	27650	20230613	-52.37	11320	20231117	16.34	18060	-27.08	20240123	12000	9.75	20240322	27650	-52.37	20230613	11320	16.34	20231117	2.96	N	419080	500	52 억		0	N	N	0	N	00	N
36	20240424	141309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13180	260	2	2.01	705900000	53832	66.56	12970	13230	12960	16790	9050	12920	13113.02	0.00	0	15691	13326	13122	13016	12812	12706	13070	12760	53	3870	500	9040	10	1	10517817	1386	439.33	2.87	12	0.51	30.00	4588.00	27650	20230613	-52.33	11320	20231117	16.43	18060	-27.02	20240123	12000	9.83	20240322	27650	-52.33	20230613	11320	16.43	20231117	2.96	N	419080	500	52 억		0	N	N	0	N	00	N
37	20240424	131312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13160	240	2	1.86	537076710	41029	50.73	12970	13180	12960	16790	9050	12920	13090.17	0.00	0	11445	13326	13122	13016	12812	12706	13070	12760	53	3870	500	9040	10	1	10517817	1384	438.67	2.87	12	0.39	30.00	4588.00	27650	20230613	-52.41	11320	20231117	16.25	18060	-27.13	20240123	12000	9.67	20240322	27650	-52.41	20230613	11320	16.25	20231117	2.96	N	419080	500	52 억		0	N	N	0	N	00	N
38	20240424	121306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13130	210	2	1.63	507224580	38757	47.92	12970	13180	12960	16790	9050	12920	13087.30	0.00	0	10979	13326	13122	13016	12812	12706	13070	12760	53	3870	500	9040	10	1	10517817	1381	437.67	2.86	12	0.37	30.00	4588.00	27650	20230613	-52.51	11320	20231117	15.99	18060	-27.30	20240123	12000	9.42	20240322	27650	-52.51	20230613	11320	15.99	20231117	2.96	N	419080	500	52 억		0	N	N	0	N	00	N
39	20240424	111305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13050	130	2	1.01	415219220	31714	39.21	12970	13180	12960	16790	9050	12920	13092.62	0.00	0	9160	13326	13122	13016	12812	12706	13070	12760	53	3870	500	9040	10	1	10517817	1373	435.00	2.84	12	0.30	30.00	4588.00	27650	20230613	-52.80	11320	20231117	15.28	18060	-27.74	20240123	12000	8.75	20240322	27650	-52.80	20230613	11320	15.28	20231117	2.96	N	419080	500	52 억		0	N	N	0	N	00	N
40	20240424	101302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13110	190	2	1.47	344829930	26327	32.55	12970	13180	12960	16790	9050	12920	13097.96	0.00	0	8371	13326	13122	13016	12812	12706	13070	12760	53	3870	500	9040	10	1	10517817	1379	437.00	2.86	12	0.25	30.00	4588.00	27650	20230613	-52.59	11320	20231117	15.81	18060	-27.41	20240123	12000	9.25	20240322	27650	-52.59	20230613	11320	15.81	20231117	2.96	N	419080	500	52 억		0	N	N	0	N	00	N
41	20240424	091307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13110	190	2	1.47	53714700	4112	5.08	12970	13110	12960	16790	9050	12920	13062.91	0.00	0	2944	13326	13122	13016	12812	12706	13070	12760	53	3870	500	9040	10	1	10517817	1379	437.00	2.86	12	0.04	30.00	4588.00	27650	20230613	-52.59	11320	20231117	15.81	18060	-27.41	20240123	12000	9.25	20240322	27650	-52.59	20230613	11320	15.81	20231117	2.96	N	419080	500	52 억		0	N	N	0	N	00	N
42	20240423	161230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12920	-230	5	-1.75	1039911130	80112	107.39	12960	13220	12910	17090	9210	13150	12980.74	0.00	0	-8094	13316	13232	13066	12982	12816	13275	13025	53	3940	500	9200	10	1	10517817	1359	430.67	2.82	12	0.76	30.00	4588.00	27650	20230613	-53.27	11320	20231117	14.13	18060	-28.46	20240123	12000	7.67	20240322	27650	-53.27	20230613	11320	14.13	20231117	3.11	N	419080	500	52 억		0	N	N	0	N	00	N
43	20240423	151302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13010	-140	5	-1.06	988811420	76165	102.10	12960	13220	12910	17090	9210	13150	12982.49	0.00	0	-7674	13316	13232	13066	12982	12816	13275	13025	53	3940	500	9200	10	1	10517817	1368	433.67	2.84	12	0.72	30.00	4588.00	27650	20230613	-52.95	11320	20231117	14.93	18060	-27.96	20240123	12000	8.42	20240322	27650	-52.95	20230613	11320	14.93	20231117	3.11	N	419080	500	52 억		0	N	N	0	N	00	N
44	20240423	141300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12950	-200	5	-1.52	750782160	57763	77.43	12960	13220	12910	17090	9210	13150	12997.63	0.00	0	-7392	13316	13232	13066	12982	12816	13275	13025	53	3940	500	9200	10	1	10517817	1362	431.67	2.82	12	0.55	30.00	4588.00	27650	20230613	-53.16	11320	20231117	14.40	18060	-28.29	20240123	12000	7.92	20240322	27650	-53.16	20230613	11320	14.40	20231117	3.11	N	419080	500	52 억		0	N	N	0	N	00	N
45	20240423	131259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12960	-190	5	-1.44	597926090	45954	61.60	12960	13220	12910	17090	9210	13150	13011.40	0.00	0	-6595	13316	13232	13066	12982	12816	13275	13025	53	3940	500	9200	10	1	10517817	1363	432.00	2.82	12	0.44	30.00	4588.00	27650	20230613	-53.13	11320	20231117	14.49	18060	-28.24	20240123	12000	8.00	20240322	27650	-53.13	20230613	11320	14.49	20231117	3.11	N	419080	500	52 억		0	N	N	0	N	00	N
46	20240423	121257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13000	-150	5	-1.14	539281220	41435	55.55	12960	13220	12910	17090	9210	13150	13015.11	0.00	0	-6340	13316	13232	13066	12982	12816	13275	13025	53	3940	500	9200	10	1	10517817	1367	433.33	2.83	12	0.39	30.00	4588.00	27650	20230613	-52.98	11320	20231117	14.84	18060	-28.02	20240123	12000	8.33	20240322	27650	-52.98	20230613	11320	14.84	20231117	3.11	N	419080	500	52 억		0	N	N	0	N	00	N
47	20240423	111259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12990	-160	5	-1.22	502245150	38581	51.72	12960	13220	12910	17090	9210	13150	13017.94	0.00	0	-5600	13316	13232	13066	12982	12816	13275	13025	53	3940	500	9200	10	1	10517817	1366	433.00	2.83	12	0.37	30.00	4588.00	27650	20230613	-53.02	11320	20231117	14.75	18060	-28.07	20240123	12000	8.25	20240322	27650	-53.02	20230613	11320	14.75	20231117	3.11	N	419080	500	52 억		0	N	N	0	N	00	N
48	20240423	101256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13020	-130	5	-0.99	266979640	20452	27.42	12960	13220	12960	17090	9210	13150	13053.96	0.00	0	6358	13316	13232	13066	12982	12816	13275	13025	53	3940	500	9200	10	1	10517817	1369	434.00	2.84	12	0.19	30.00	4588.00	27650	20230613	-52.91	11320	20231117	15.02	18060	-27.91	20240123	12000	8.50	20240322	27650	-52.91	20230613	11320	15.02	20231117	3.11	N	419080	500	52 억		0	N	N	0	N	00	N
49	20240423	091259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13100	-50	5	-0.38	140253270	10777	14.45	12960	13220	12960	17090	9210	13150	13014.13	0.00	0	3649	13316	13232	13066	12982	12816	13275	13025	53	3940	500	9200	10	1	10517817	1378	436.67	2.86	12	0.10	30.00	4588.00	27650	20230613	-52.62	11320	20231117	15.72	18060	-27.46	20240123	12000	9.17	20240322	27650	-52.62	20230613	11320	15.72	20231117	3.11	N	419080	500	52 억		0	N	N	0	N	00	N
50	20240422	161252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13150	150	2	1.15	962410460	74029	30.07	13000	13150	12900	16900	9100	13000	13000.29	0.00	0	2524	13766	13382	13096	12712	12426	13240	12570	53	3900	500	9100	10	1	10517817	1383	438.33	2.87	12	0.70	30.00	4588.00	27650	20230613	-52.44	11320	20231117	16.17	18060	-27.19	20240123	12000	9.58	20240322	27650	-52.44	20230613	11320	16.17	20231117	3.18	N	419080	500	52 억		0	N	N	0	N	00	N
51	20240422	151250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13050	50	2	0.38	815120800	62766	25.50	13000	13150	12900	16900	9100	13000	12986.66	0.00	0	1158	13766	13382	13096	12712	12426	13240	12570	53	3900	500	9100	10	1	10517817	1373	435.00	2.84	12	0.60	30.00	4588.00	27650	20230613	-52.80	11320	20231117	15.28	18060	-27.74	20240123	12000	8.75	20240322	27650	-52.80	20230613	11320	15.28	20231117	3.18	N	419080	500	52 억		0	N	N	0	N	00	N
52	20240422	141252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12960	-40	5	-0.31	688773160	53046	21.55	13000	13150	12900	16900	9100	13000	12984.45	0.00	0	-2564	13766	13382	13096	12712	12426	13240	12570	53	3900	500	9100	10	1	10517817	1363	432.00	2.82	12	0.50	30.00	4588.00	27650	20230613	-53.13	11320	20231117	14.49	18060	-28.24	20240123	12000	8.00	20240322	27650	-53.13	20230613	11320	14.49	20231117	3.18	N	419080	500	52 억		0	N	N	0	N	00	N
53	20240422	131248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12980	-20	5	-0.15	617275440	47519	19.30	13000	13150	12900	16900	9100	13000	12990.08	0.00	0	-4210	13766	13382	13096	12712	12426	13240	12570	53	3900	500	9100	10	1	10517817	1365	432.67	2.83	12	0.45	30.00	4588.00	27650	20230613	-53.06	11320	20231117	14.66	18060	-28.13	20240123	12000	8.17	20240322	27650	-53.06	20230613	11320	14.66	20231117	3.18	N	419080	500	52 억		0	N	N	0	N	00	N
54	20240422	121247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12940	-60	5	-0.46	527389990	40557	16.48	13000	13150	12900	16900	9100	13000	13003.67	0.00	0	-4098	13766	13382	13096	12712	12426	13240	12570	53	3900	500	9100	10	1	10517817	1361	431.33	2.82	12	0.39	30.00	4588.00	27650	20230613	-53.20	11320	20231117	14.31	18060	-28.35	20240123	12000	7.83	20240322	27650	-53.20	20230613	11320	14.31	20231117	3.18	N	419080	500	52 억		0	N	N	0	N	00	N
55	20240422	111250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12990	-10	5	-0.08	456477950	35074	14.25	13000	13150	12900	16900	9100	13000	13014.71	0.00	0	-4407	13766	13382	13096	12712	12426	13240	12570	53	3900	500	9100	10	1	10517817	1366	433.00	2.83	12	0.33	30.00	4588.00	27650	20230613	-53.02	11320	20231117	14.75	18060	-28.07	20240123	12000	8.25	20240322	27650	-53.02	20230613	11320	14.75	20231117	3.18	N	419080	500	52 억		0	N	N	0	N	00	N
56	20240422	101250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13080	80	2	0.62	319609300	24545	9.97	13000	13150	12900	16900	9100	13000	13021.36	0.00	0	-249	13766	13382	13096	12712	12426	13240	12570	53	3900	500	9100	10	1	10517817	1376	436.00	2.85	12	0.23	30.00	4588.00	27650	20230613	-52.69	11320	20231117	15.55	18060	-27.57	20240123	12000	9.00	20240322	27650	-52.69	20230613	11320	15.55	20231117	3.18	N	419080	500	52 억		0	N	N	0	N	00	N
57	20240422	091251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13100	100	2	0.77	107427110	8237	3.35	13000	13100	13000	16900	9100	13000	13042.02	0.00	0	1069	13766	13382	13096	12712	12426	13240	12570	53	3900	500	9100	10	1	10517817	1378	436.67	2.86	12	0.08	30.00	4588.00	27650	20230613	-52.62	11320	20231117	15.72	18060	-27.46	20240123	12000	9.17	20240322	27650	-52.62	20230613	11320	15.72	20231117	3.18	N	419080	500	52 억		0	N	N	0	N	00	N
58	20240419	161151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13000	-570	5	-4.20	3188202720	244603	165.44	13450	13480	12810	17640	9500	13570	13034.25	0.00	0	-52392	13996	13782	13566	13352	13136	13890	13460	53	4070	500	9490	10	1	10517817	1367	433.33	2.83	12	2.33	30.00	4588.00	28950	20230413	-55.09	11320	20231117	14.84	18060	-28.02	20240123	12000	8.33	20240322	27650	-52.98	20230613	11320	14.84	20231117	3.09	N	419080	500	52 억		0	N	N	0	N	00	N
59	20240419	151159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13030	-540	5	-3.98	3095952860	237524	160.65	13450	13480	12810	17640	9500	13570	13034.25	0.00	0	-53087	13996	13782	13566	13352	13136	13890	13460	53	4070	500	9490	10	1	10517817	1370	434.33	2.84	12	2.26	30.00	4588.00	28950	20230413	-54.99	11320	20231117	15.11	18060	-27.85	20240123	12000	8.58	20240322	27650	-52.88	20230613	11320	15.11	20231117	3.09	N	419080	500	52 억		0	N	N	0	N	00	N
60	20240419	141151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13030	-540	5	-3.98	2865778160	219828	148.68	13450	13480	12810	17640	9500	13570	13036.43	0.00	0	-50291	13996	13782	13566	13352	13136	13890	13460	53	4070	500	9490	10	1	10517817	1370	434.33	2.84	12	2.09	30.00	4588.00	28950	20230413	-54.99	11320	20231117	15.11	18060	-27.85	20240123	12000	8.58	20240322	27650	-52.88	20230613	11320	15.11	20231117	3.09	N	419080	500	52 억		0	N	N	0	N	00	N
61	20240419	131152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13080	-490	5	-3.61	2765488550	212156	143.49	13450	13480	12810	17640	9500	13570	13035.14	0.00	0	-50599	13996	13782	13566	13352	13136	13890	13460	53	4070	500	9490	10	1	10517817	1376	436.00	2.85	12	2.02	30.00	4588.00	28950	20230413	-54.82	11320	20231117	15.55	18060	-27.57	20240123	12000	9.00	20240322	27650	-52.69	20230613	11320	15.55	20231117	3.09	N	419080	500	52 억		0	N	N	0	N	00	N
62	20240419	121146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12810	-760	5	-5.60	2563533800	196531	132.92	13450	13480	12810	17640	9500	13570	13043.89	0.00	0	-49162	13996	13782	13566	13352	13136	13890	13460	53	4070	500	9490	10	1	10517817	1347	427.00	2.79	12	1.87	30.00	4588.00	28950	20230413	-55.75	11320	20231117	13.16	18060	-29.07	20240123	12000	6.75	20240322	27650	-53.67	20230613	11320	13.16	20231117	3.09	N	419080	500	52 억		0	N	N	0	N	00	N
63	20240419	111203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12960	-610	5	-4.50	2106847330	161019	108.91	13450	13480	12880	17640	9500	13570	13084.43	0.00	0	-43177	13996	13782	13566	13352	13136	13890	13460	53	4070	500	9490	10	1	10517817	1363	432.00	2.82	12	1.53	30.00	4588.00	28950	20230413	-55.23	11320	20231117	14.49	18060	-28.24	20240123	12000	8.00	20240322	27650	-53.13	20230613	11320	14.49	20231117	3.09	N	419080	500	52 억		0	N	N	0	N	00	N
64	20240419	101155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13140	-430	5	-3.17	988402280	74800	50.59	13450	13480	13110	17640	9500	13570	13213.89	0.00	0	-19464	13996	13782	13566	13352	13136	13890	13460	53	4070	500	9490	10	1	10517817	1382	438.00	2.86	12	0.71	30.00	4588.00	28950	20230413	-54.61	11320	20231117	16.08	18060	-27.24	20240123	12000	9.50	20240322	27650	-52.48	20230613	11320	16.08	20231117	3.09	N	419080	500	52 억		0	N	N	0	N	00	N
65	20240419	091147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13240	-330	5	-2.43	412462620	31030	20.99	13450	13480	13180	17640	9500	13570	13292.29	0.00	0	-3198	13996	13782	13566	13352	13136	13890	13460	53	4070	500	9490	10	1	10517817	1393	441.33	2.89	12	0.30	30.00	4588.00	28950	20230413	-54.27	11320	20231117	16.96	18060	-26.69	20240123	12000	10.33	20240322	27650	-52.12	20230613	11320	16.96	20231117	3.09	N	419080	500	52 억		0	N	N	0	N	00	N
66	20240418	161147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13570	60	2	0.44	1952811890	143782	38.36	13400	13780	13350	17560	9460	13510	13581.82	0.00	0	19081	14570	14040	13670	13140	12770	13855	12955	53	4050	500	9450	10	1	10517817	1427	452.33	2.96	12	1.37	30.00	4588.00	28950	20230413	-53.13	11320	20231117	19.88	18060	-24.86	20240123	12000	13.08	20240322	27650	-50.92	20230613	11320	19.88	20231117	3.20	N	419080	500	52 억		0	N	N	0	N	00	N
67	20240418	151145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13670	160	2	1.18	1800627700	132593	35.38	13400	13780	13350	17560	9460	13510	13580.11	0.00	0	15635	14570	14040	13670	13140	12770	13855	12955	53	4050	500	9450	10	1	10517817	1438	455.67	2.98	12	1.26	30.00	4588.00	28950	20230413	-52.78	11320	20231117	20.76	18060	-24.31	20240123	12000	13.92	20240322	27650	-50.56	20230613	11320	20.76	20231117	3.20	N	419080	500	52 억		0	N	N	0	N	00	N
68	20240418	141154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13530	20	2	0.15	1524810670	112284	29.96	13400	13780	13350	17560	9460	13510	13579.95	0.00	0	7386	14570	14040	13670	13140	12770	13855	12955	53	4050	500	9450	10	1	10517817	1423	451.00	2.95	12	1.07	30.00	4588.00	28950	20230413	-53.26	11320	20231117	19.52	18060	-25.08	20240123	12000	12.75	20240322	27650	-51.07	20230613	11320	19.52	20231117	3.20	N	419080	500	52 억		0	N	N	0	N	00	N
69	20240418	131142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13540	30	2	0.22	1369797970	100827	26.90	13400	13780	13350	17560	9460	13510	13585.63	0.00	0	7568	14570	14040	13670	13140	12770	13855	12955	53	4050	500	9450	10	1	10517817	1424	451.33	2.95	12	0.96	30.00	4588.00	28950	20230413	-53.23	11320	20231117	19.61	18060	-25.03	20240123	12000	12.83	20240322	27650	-51.03	20230613	11320	19.61	20231117	3.20	N	419080	500	52 억		0	N	N	0	N	00	N
70	20240418	121145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13580	70	2	0.52	1255675970	92402	24.65	13400	13780	13350	17560	9460	13510	13589.28	0.00	0	6912	14570	14040	13670	13140	12770	13855	12955	53	4050	500	9450	10	1	10517817	1428	452.67	2.96	12	0.88	30.00	4588.00	28950	20230413	-53.09	11320	20231117	19.96	18060	-24.81	20240123	12000	13.17	20240322	27650	-50.89	20230613	11320	19.96	20231117	3.20	N	419080	500	52 억		0	N	N	0	N	00	N
71	20240418	111151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13600	90	2	0.67	1195336220	87959	23.47	13400	13780	13350	17560	9460	13510	13589.70	0.00	0	6801	14570	14040	13670	13140	12770	13855	12955	53	4050	500	9450	10	1	10517817	1430	453.33	2.96	12	0.84	30.00	4588.00	28950	20230413	-53.02	11320	20231117	20.14	18060	-24.70	20240123	12000	13.33	20240322	27650	-50.81	20230613	11320	20.14	20231117	3.20	N	419080	500	52 억		0	N	N	0	N	00	N
72	20240418	101146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13750	240	2	1.78	921497300	67897	18.11	13400	13780	13350	17560	9460	13510	13571.99	0.00	0	6697	14570	14040	13670	13140	12770	13855	12955	53	4050	500	9450	10	1	10517817	1446	458.33	3.00	12	0.65	30.00	4588.00	28950	20230413	-52.50	11320	20231117	21.47	18060	-23.86	20240123	12000	14.58	20240322	27650	-50.27	20230613	11320	21.47	20231117	3.20	N	419080	500	52 억		0	N	N	0	N	00	N
73	20240418	091143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13590	80	2	0.59	339598640	25287	6.75	13400	13610	13350	17560	9460	13510	13429.76	0.00	0	2971	14570	14040	13670	13140	12770	13855	12955	53	4050	500	9450	10	1	10517817	1429	453.00	2.96	12	0.24	30.00	4588.00	28950	20230413	-53.06	11320	20231117	20.05	18060	-24.75	20240123	12000	13.25	20240322	27650	-50.85	20230613	11320	20.05	20231117	3.20	N	419080	500	52 억		0	N	N	0	N	00	N
74	20240417	161133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13510	-140	5	-1.03	4998001590	363962	46.73	14000	14200	13300	17740	9560	13650	13733.65	0.00	0	-33931	15490	14570	14110	13190	12730	14340	12960	53	4090	500	9550	10	1	10517817	1421	450.33	2.94	12	3.46	30.00	4588.00	28950	20230413	-53.33	11320	20231117	19.35	18060	-25.19	20240123	12000	12.58	20240322	27650	-51.14	20230613	11320	19.35	20231117	2.22	N	419080	500	52 억		0	N	N	0	N	00	N
75	20240417	151151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13620	-30	5	-0.22	4683874890	340743	43.75	14000	14200	13300	17740	9560	13650	13746.18	0.00	0	-34415	15490	14570	14110	13190	12730	14340	12960	53	4090	500	9550	10	1	10517817	1433	454.00	2.97	12	3.24	30.00	4588.00	28950	20230413	-52.95	11320	20231117	20.32	18060	-24.58	20240123	12000	13.50	20240322	27650	-50.74	20230613	11320	20.32	20231117	2.22	N	419080	500	52 억		0	N	N	0	N	00	N
76	20240417	141149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13670	20	2	0.15	3221211870	235027	30.17	14000	14110	13300	17740	9560	13650	13705.80	0.00	0	-20265	15490	14570	14110	13190	12730	14340	12960	53	4090	500	9550	10	1	10517817	1438	455.67	2.98	12	2.23	30.00	4588.00	28950	20230413	-52.78	11320	20231117	20.76	18060	-24.31	20240123	12000	13.92	20240322	27650	-50.56	20230613	11320	20.76	20231117	2.22	N	419080	500	52 억		0	N	N	0	N	00	N
77	20240417	131150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13580	-70	5	-0.51	2694737950	196631	25.24	14000	14110	13300	17740	9560	13650	13704.65	0.00	0	-17337	15490	14570	14110	13190	12730	14340	12960	53	4090	500	9550	10	1	10517817	1428	452.67	2.96	12	1.87	30.00	4588.00	28950	20230413	-53.09	11320	20231117	19.96	18060	-24.81	20240123	12000	13.17	20240322	27650	-50.89	20230613	11320	19.96	20231117	2.22	N	419080	500	52 억		0	N	N	0	N	00	N
78	20240417	121149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13770	120	2	0.88	2423553710	176762	22.69	14000	14110	13300	17740	9560	13650	13710.97	0.00	0	-12505	15490	14570	14110	13190	12730	14340	12960	53	4090	500	9550	10	1	10517817	1448	459.00	3.00	12	1.68	30.00	4588.00	28950	20230413	-52.44	11320	20231117	21.64	18060	-23.75	20240123	12000	14.75	20240322	27650	-50.20	20230613	11320	21.64	20231117	2.22	N	419080	500	52 억		0	N	N	0	N	00	N
79	20240417	111155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13750	100	2	0.73	2254884680	164445	21.11	14000	14110	13300	17740	9560	13650	13712.24	0.00	0	-9285	15490	14570	14110	13190	12730	14340	12960	53	4090	500	9550	10	1	10517817	1446	458.33	3.00	12	1.56	30.00	4588.00	28950	20230413	-52.50	11320	20231117	21.47	18060	-23.86	20240123	12000	14.58	20240322	27650	-50.27	20230613	11320	21.47	20231117	2.22	N	419080	500	52 억		0	N	N	0	N	00	N
80	20240417	101144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13470	-180	5	-1.32	1718817530	124948	16.04	14000	14110	13470	17740	9560	13650	13756.60	0.00	0	-23279	15490	14570	14110	13190	12730	14340	12960	53	4090	500	9550	10	1	10517817	1417	449.00	2.94	12	1.19	30.00	4588.00	28950	20230413	-53.47	11320	20231117	18.99	18060	-25.42	20240123	12000	12.25	20240322	27650	-51.28	20230613	11320	18.99	20231117	2.22	N	419080	500	52 억		0	N	N	0	N	00	N
81	20240417	091139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13870	220	2	1.61	726349950	52330	6.72	14000	14110	13720	17740	9560	13650	13881.96	0.00	0	-6126	15490	14570	14110	13190	12730	14340	12960	53	4090	500	9550	10	1	10517817	1459	462.33	3.02	12	0.50	30.00	4588.00	28950	20230413	-52.09	11320	20231117	22.53	18060	-23.20	20240123	12000	15.58	20240322	27650	-49.84	20230613	11320	22.53	20231117	2.22	N	419080	500	52 억		0	N	N	0	N	00	N
82	20240416	161145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13650	-1750	5	-11.36	10748868840	750077	12.42	14950	15030	13650	20000	10780	15400	14333.38	0.00	0	-30517	20093	17746	15633	13286	11173	18920	14460	53	4600	500	10780	10	1	10517817	1436	455.00	2.98	12	7.13	30.00	4588.00	28950	20230413	-52.85	11320	20231117	20.58	18060	-24.42	20240123	12000	13.75	20240322	27650	-50.63	20230613	11320	20.58	20231117	2.26	N	419080	500	52 억		0	N	N	0	N	00	N
83	20240416	151143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13730	-1670	5	-10.84	10095485810	702338	11.63	14950	15030	13700	20000	10780	15400	14373.98	0.00	0	-25305	20093	17746	15633	13286	11173	18920	14460	53	4600	500	10780	10	1	10517817	1444	457.67	2.99	12	6.68	30.00	4588.00	28950	20230413	-52.57	11320	20231117	21.29	18060	-23.98	20240123	12000	14.42	20240322	27650	-50.34	20230613	11320	21.29	20231117	2.26	N	419080	500	52 억		0	N	N	0	N	00	N
84	20240416	141145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13950	-1450	5	-9.42	8877295350	614056	10.17	14950	15030	13850	20000	10780	15400	14456.68	0.00	0	-16393	20093	17746	15633	13286	11173	18920	14460	53	4600	500	10780	10	1	10517817	1467	465.00	3.04	12	5.84	30.00	4588.00	28950	20230413	-51.81	11320	20231117	23.23	18060	-22.76	20240123	12000	16.25	20240322	27650	-49.55	20230613	11320	23.23	20231117	2.26	N	419080	500	52 억		0	N	N	0	N	00	N
85	20240416	131140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14020	-1380	5	-8.96	8433034640	582309	9.64	14950	15030	13850	20000	10780	15400	14481.92	0.00	0	-10752	20093	17746	15633	13286	11173	18920	14460	53	4600	500	10780	10	1	10517817	1475	467.33	3.06	12	5.54	30.00	4588.00	28950	20230413	-51.57	11320	20231117	23.85	18060	-22.37	20240123	12000	16.83	20240322	27650	-49.29	20230613	11320	23.85	20231117	2.26	N	419080	500	52 억		0	N	N	0	N	00	N
86	20240416	121144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14020	-1380	5	-8.96	7886477170	543100	8.99	14950	15030	13980	20000	10780	15400	14521.08	0.00	0	-7678	20093	17746	15633	13286	11173	18920	14460	53	4600	500	10780	10	1	10517817	1475	467.33	3.06	12	5.16	30.00	4588.00	28950	20230413	-51.57	11320	20231117	23.85	18060	-22.37	20240123	12000	16.83	20240322	27650	-49.29	20230613	11320	23.85	20231117	2.26	N	419080	500	52 억		0	N	N	0	N	00	N
87	20240416	111139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14100	-1300	5	-8.44	7319720580	502779	8.33	14950	15030	13980	20000	10780	15400	14558.37	0.00	0	5083	20093	17746	15633	13286	11173	18920	14460	53	4600	500	10780	10	1	10517817	1483	470.00	3.07	12	4.78	30.00	4588.00	28950	20230413	-51.30	11320	20231117	24.56	18060	-21.93	20240123	12000	17.50	20240322	27650	-49.01	20230613	11320	24.56	20231117	2.26	N	419080	500	52 억		0	N	N	0	N	00	N
88	20240416	101130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14440	-960	5	-6.23	5310449590	361566	5.99	14950	15030	14360	20000	10780	15400	14687.18	0.00	0	-7397	20093	17746	15633	13286	11173	18920	14460	53	4600	500	10780	10	1	10517817	1519	481.33	3.15	12	3.44	30.00	4588.00	28950	20230413	-50.12	11320	20231117	27.56	18060	-20.04	20240123	12000	20.33	20240322	27650	-47.78	20230613	11320	27.56	20231117	2.26	N	419080	500	52 억		0	N	N	0	N	00	N
89	20240416	091132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14730	-670	5	-4.35	2327905000	156771	2.60	14950	15030	14620	20000	10780	15400	14848.76	0.00	0	4100	20093	17746	15633	13286	11173	18920	14460	53	4600	500	10780	10	1	10517817	1549	491.00	3.21	12	1.49	30.00	4588.00	28950	20230413	-49.12	11320	20231117	30.12	18060	-18.44	20240123	12000	22.75	20240322	27650	-46.73	20230613	11320	30.12	20231117	2.26	N	419080	500	52 억		0	N	N	0	N	00	N
90	20240415	161129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15400	1530	2	11.03	94800636160	5954908	6116.13	13600	17980	13520	18030	9710	13870	15920.62	0.00	0	-152379	14963	14416	13563	13016	12163	14690	13290	53	4160	500	9700	10	1	10517817	1620	513.33	3.36	12	56.62	30.00	4588.00	28950	20230413	-46.80	11320	20231117	36.04	18060	-14.73	20240123	12000	28.33	20240322	27650	-44.30	20230613	11320	36.04	20231117	2.31	N	419080	500	52 억		0	N	N	0	N	00	N
91	20240415	151134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15370	1500	2	10.81	93217208490	5851940	6010.37	13600	17980	13520	18030	9710	13870	15929.28	0.00	0	-153082	14963	14416	13563	13016	12163	14690	13290	53	4160	500	9700	10	1	10517817	1617	512.33	3.35	12	55.64	30.00	4588.00	28950	20230413	-46.91	11320	20231117	35.78	18060	-14.89	20240123	12000	28.08	20240322	27650	-44.41	20230613	11320	35.78	20231117	2.31	N	419080	500	52 억		0	N	N	0	N	00	N
92	20240415	141127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16570	2700	2	19.47	76332944060	4792158	4921.90	13600	17980	13520	18030	9710	13870	15928.72	0.00	0	-154830	14963	14416	13563	13016	12163	14690	13290	53	4160	500	9700	10	1	10517817	1743	552.33	3.61	12	45.56	30.00	4588.00	28950	20230413	-42.76	11320	20231117	46.38	18060	-8.25	20240123	12000	38.08	20240322	27650	-40.07	20230613	11320	46.38	20231117	2.31	N	419080	500	52 억		0	N	N	0	N	00	N
93	20240415	131113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15250	1380	2	9.95	54913627360	3449573	3542.97	13600	17980	13520	18030	9710	13870	15918.96	0.00	0	-160544	14963	14416	13563	13016	12163	14690	13290	53	4160	500	9700	10	1	10517817	1604	508.33	3.32	12	32.80	30.00	4588.00	28950	20230413	-47.32	11320	20231117	34.72	18060	-15.56	20240123	12000	27.08	20240322	27650	-44.85	20230613	11320	34.72	20231117	2.31	N	419080	500	52 억		0	N	N	0	N	00	N
94	20240415	121131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15840	1970	2	14.20	48371585730	3030559	3112.61	13600	17980	13520	18030	9710	13870	15961.28	0.00	0	-153959	14963	14416	13563	13016	12163	14690	13290	53	4160	500	9700	10	1	10517817	1666	528.00	3.45	12	28.81	30.00	4588.00	28950	20230413	-45.28	11320	20231117	39.93	18060	-12.29	20240123	12000	32.00	20240322	27650	-42.71	20230613	11320	39.93	20231117	2.31	N	419080	500	52 억		0	N	N	0	N	00	N
95	20240415	111130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15020	1150	2	8.29	27855800870	1738692	1785.76	13600	17980	13520	18030	9710	13870	16021.12	0.00	0	-134833	14963	14416	13563	13016	12163	14690	13290	53	4160	500	9700	10	1	10517817	1580	500.67	3.27	12	16.53	30.00	4588.00	28950	20230413	-48.12	11320	20231117	32.69	18060	-16.83	20240123	12000	25.17	20240322	27650	-45.68	20230613	11320	32.69	20231117	2.31	N	419080	500	52 억		0	N	N	0	N	00	N
96	20240415	101123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13590	-280	5	-2.02	338307330	24671	25.34	13600	13970	13520	18030	9710	13870	13712.75	0.00	0	-9263	14963	14416	13563	13016	12163	14690	13290	53	4160	500	9700	10	1	10517817	1429	453.00	2.96	12	0.23	30.00	4588.00	28950	20230413	-53.06	11320	20231117	20.05	18060	-24.75	20240123	12000	13.25	20240322	27650	-50.85	20230613	11320	20.05	20231117	2.31	N	419080	500	52 억		0	N	N	0	N	00	N
97	20240415	091132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13810	-60	5	-0.43	101335140	7387	7.59	13600	13970	13600	18030	9710	13870	13718.04	0.00	0	-517	14963	14416	13563	13016	12163	14690	13290	53	4160	500	9700	10	1	10517817	1453	460.33	3.01	12	0.07	30.00	4588.00	28950	20230413	-52.30	11320	20231117	22.00	18060	-23.53	20240123	12000	15.08	20240322	27650	-50.05	20230613	11320	22.00	20231117	2.31	N	419080	500	52 억		0	N	N	0	N	00	N
98	20240412	161121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13870	1100	2	8.61	1317961160	97004	195.90	12710	14110	12710	16600	8940	12770	13586.61	0.00	0	23406	13316	13042	12876	12602	12436	12960	12520	53	3830	500	8930	10	1	10517817	1459	462.33	3.02	12	0.92	30.00	4588.00	28950	20230413	-52.09	11320	20231117	22.53	18060	-23.20	20240123	12000	15.58	20240322	28950	-52.09	20230413	11320	22.53	20231117	2.38	N	419080	500	52 억		0	N	N	0	N	00	N
99	20240412	151126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13800	1030	2	8.07	1280925620	94328	190.49	12710	14110	12710	16600	8940	12770	13579.48	0.00	0	22849	13316	13042	12876	12602	12436	12960	12520	53	3830	500	8930	10	1	10517817	1451	460.00	3.01	12	0.90	30.00	4588.00	28950	20230413	-52.33	11320	20231117	21.91	18060	-23.59	20240123	12000	15.00	20240322	28950	-52.33	20230413	11320	21.91	20231117	2.38	N	419080	500	52 억		0	N	N	0	N	00	N
100	20240412	141122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13650	880	2	6.89	658110530	49489	99.94	12710	13770	12710	16600	8940	12770	13298.12	0.00	0	13958	13316	13042	12876	12602	12436	12960	12520	53	3830	500	8930	10	1	10517817	1436	455.00	2.98	12	0.47	30.00	4588.00	28950	20230413	-52.85	11320	20231117	20.58	18060	-24.42	20240123	12000	13.75	20240322	28950	-52.85	20230413	11320	20.58	20231117	2.38	N	419080	500	52 억		0	N	N	0	N	00	N
101	20240412	131110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13660	890	2	6.97	557190320	42122	85.06	12710	13690	12710	16600	8940	12770	13228.01	0.00	0	14515	13316	13042	12876	12602	12436	12960	12520	53	3830	500	8930	10	1	10517817	1437	455.33	2.98	12	0.40	30.00	4588.00	28950	20230413	-52.82	11320	20231117	20.67	18060	-24.36	20240123	12000	13.83	20240322	28950	-52.82	20230413	11320	20.67	20231117	2.38	N	419080	500	52 억		0	N	N	0	N	00	N
102	20240412	121116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13470	700	2	5.48	404264050	30792	62.18	12710	13550	12710	16600	8940	12770	13128.87	0.00	0	10337	13316	13042	12876	12602	12436	12960	12520	53	3830	500	8930	10	1	10517817	1417	449.00	2.94	12	0.29	30.00	4588.00	28950	20230413	-53.47	11320	20231117	18.99	18060	-25.42	20240123	12000	12.25	20240322	28950	-53.47	20230413	11320	18.99	20231117	2.38	N	419080	500	52 억		0	N	N	0	N	00	N
103	20240412	111117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13000	230	2	1.80	138023910	10719	21.65	12710	13070	12710	16600	8940	12770	12876.57	0.00	0	767	13316	13042	12876	12602	12436	12960	12520	53	3830	500	8930	10	1	10517817	1367	433.33	2.83	12	0.10	30.00	4588.00	28950	20230413	-55.09	11320	20231117	14.84	18060	-28.02	20240123	12000	8.33	20240322	28950	-55.09	20230413	11320	14.84	20231117	2.38	N	419080	500	52 억		0	N	N	0	N	00	N
104	20240412	101118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12950	180	2	1.41	111815790	8703	17.58	12710	13070	12710	16600	8940	12770	12847.96	0.00	0	731	13316	13042	12876	12602	12436	12960	12520	53	3830	500	8930	10	1	10517817	1362	431.67	2.82	12	0.08	30.00	4588.00	28950	20230413	-55.27	11320	20231117	14.40	18060	-28.29	20240123	12000	7.92	20240322	28950	-55.27	20230413	11320	14.40	20231117	2.38	N	419080	500	52 억		0	N	N	0	N	00	N
105	20240412	091119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12880	110	2	0.86	54018350	4213	8.51	12710	12940	12710	16600	8940	12770	12821.83	0.00	0	441	13316	13042	12876	12602	12436	12960	12520	53	3830	500	8930	10	1	10517817	1355	429.33	2.81	12	0.04	30.00	4588.00	28950	20230413	-55.51	11320	20231117	13.78	18060	-28.68	20240123	12000	7.33	20240322	28950	-55.51	20230413	11320	13.78	20231117	2.38	N	419080	500	52 억		0	N	N	0	N	00	N
106	20240411	161114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12770	-460	5	-3.48	635932020	49356	73.57	13140	13150	12710	17190	9270	13230	12884.71	0.00	0	-15039	14243	13736	13373	12866	12503	13555	12685	53	3960	500	9260	10	1	10517817	1343	425.67	2.78	12	0.47	30.00	4588.00	28950	20230413	-55.89	11320	20231117	12.81	18060	-29.29	20240123	12000	6.42	20240322	28950	-55.89	20230413	11320	12.81	20231117	2.41	N	419080	500	52 억		0	N	N	0	N	00	N
107	20240411	151117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12740	-490	5	-3.70	594843930	46127	68.75	13140	13150	12740	17190	9270	13230	12895.79	0.00	0	-14180	14243	13736	13373	12866	12503	13555	12685	53	3960	500	9260	10	1	10517817	1340	424.67	2.78	12	0.44	30.00	4588.00	28950	20230413	-55.99	11320	20231117	12.54	18060	-29.46	20240123	12000	6.17	20240322	28950	-55.99	20230413	11320	12.54	20231117	2.41	N	419080	500	52 억		0	N	N	0	N	00	N
108	20240411	141115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12840	-390	5	-2.95	437890870	33876	50.49	13140	13150	12810	17190	9270	13230	12926.29	0.00	0	-9964	14243	13736	13373	12866	12503	13555	12685	53	3960	500	9260	10	1	10517817	1350	428.00	2.80	12	0.32	30.00	4588.00	28950	20230413	-55.65	11320	20231117	13.43	18060	-28.90	20240123	12000	7.00	20240322	28950	-55.65	20230413	11320	13.43	20231117	2.41	N	419080	500	52 억		0	N	N	0	N	00	N
109	20240411	131100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12970	-260	5	-1.97	316502360	24443	36.43	13140	13150	12880	17190	9270	13230	12948.59	0.00	0	-5689	14243	13736	13373	12866	12503	13555	12685	53	3960	500	9260	10	1	10517817	1364	432.33	2.83	12	0.23	30.00	4588.00	28950	20230413	-55.20	11320	20231117	14.58	18060	-28.18	20240123	12000	8.08	20240322	28950	-55.20	20230413	11320	14.58	20231117	2.41	N	419080	500	52 억		0	N	N	0	N	00	N
110	20240411	121117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12940	-290	5	-2.19	259664420	20045	29.88	13140	13150	12880	17190	9270	13230	12954.07	0.00	0	-4683	14243	13736	13373	12866	12503	13555	12685	53	3960	500	9260	10	1	10517817	1361	431.33	2.82	12	0.19	30.00	4588.00	28950	20230413	-55.30	11320	20231117	14.31	18060	-28.35	20240123	12000	7.83	20240322	28950	-55.30	20230413	11320	14.31	20231117	2.41	N	419080	500	52 억		0	N	N	0	N	00	N
111	20240411	111106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12950	-280	5	-2.12	238896790	18445	27.49	13140	13150	12880	17190	9270	13230	12951.85	0.00	0	-4469	14243	13736	13373	12866	12503	13555	12685	53	3960	500	9260	10	1	10517817	1362	431.67	2.82	12	0.18	30.00	4588.00	28950	20230413	-55.27	11320	20231117	14.40	18060	-28.29	20240123	12000	7.92	20240322	28950	-55.27	20230413	11320	14.40	20231117	2.41	N	419080	500	52 억		0	N	N	0	N	00	N
112	20240411	101111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12960	-270	5	-2.04	190983150	14746	21.98	13140	13150	12880	17190	9270	13230	12951.52	0.00	0	-4174	14243	13736	13373	12866	12503	13555	12685	53	3960	500	9260	10	1	10517817	1363	432.00	2.82	12	0.14	30.00	4588.00	28950	20230413	-55.23	11320	20231117	14.49	18060	-28.24	20240123	12000	8.00	20240322	28950	-55.23	20230413	11320	14.49	20231117	2.41	N	419080	500	52 억		0	N	N	0	N	00	N
113	20240411	091112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13060	-170	5	-1.28	64942360	4999	7.45	13140	13150	12900	17190	9270	13230	12991.07	0.00	0	-509	14243	13736	13373	12866	12503	13555	12685	53	3960	500	9260	10	1	10517817	1374	435.33	2.85	12	0.05	30.00	4588.00	28950	20230413	-54.89	11320	20231117	15.37	18060	-27.69	20240123	12000	8.83	20240322	28950	-54.89	20230413	11320	15.37	20231117	2.41	N	419080	500	52 억		0	N	N	0	N	00	N
114	20240409	161054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13230	-330	5	-2.43	886370950	66742	59.06	13400	13880	13010	17620	9500	13560	13280.56	0.00	0	-1098	14886	14222	13886	13222	12886	14055	13055	53	4060	500	9490	10	1	10517817	1392	441.00	2.88	12	0.63	30.00	4588.00	28950	20230413	-54.30	11320	20231117	16.87	18060	-26.74	20240123	12000	10.25	20240322	28950	-54.30	20230413	11320	16.87	20231117	2.39	N	419080	500	52 억		0	N	N	0	N	00	N
115	20240409	151059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13200	-360	5	-2.65	881317920	66360	58.72	13400	13880	13010	17620	9500	13560	13280.86	0.00	0	-1229	14886	14222	13886	13222	12886	14055	13055	53	4060	500	9490	10	1	10517817	1388	440.00	2.88	12	0.63	30.00	4588.00	28950	20230413	-54.40	11320	20231117	16.61	18060	-26.91	20240123	12000	10.00	20240322	28950	-54.40	20230413	11320	16.61	20231117	2.39	N	419080	500	52 억		0	N	N	0	N	00	N
116	20240409	141104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13340	-220	5	-1.62	832215870	62662	55.45	13400	13880	13010	17620	9500	13560	13281.03	0.00	0	-789	14886	14222	13886	13222	12886	14055	13055	53	4060	500	9490	10	1	10517817	1403	444.67	2.91	12	0.60	30.00	4588.00	28950	20230413	-53.92	11320	20231117	17.84	18060	-26.14	20240123	12000	11.17	20240322	28950	-53.92	20230413	11320	17.84	20231117	2.39	N	419080	500	52 억		0	N	N	0	N	00	N
117	20240409	131055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13090	-470	5	-3.47	625778450	47195	41.76	13400	13880	13010	17620	9500	13560	13259.42	0.00	0	-5195	14886	14222	13886	13222	12886	14055	13055	53	4060	500	9490	10	1	10517817	1377	436.33	2.85	12	0.45	30.00	4588.00	28950	20230413	-54.78	11320	20231117	15.64	18060	-27.52	20240123	12000	9.08	20240322	28950	-54.78	20230413	11320	15.64	20231117	2.39	N	419080	500	52 억		0	N	N	0	N	00	N
118	20240409	121102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13070	-490	5	-3.61	583223580	43940	38.88	13400	13880	13010	17620	9500	13560	13273.18	0.00	0	-5709	14886	14222	13886	13222	12886	14055	13055	53	4060	500	9490	10	1	10517817	1375	435.67	2.85	12	0.42	30.00	4588.00	28950	20230413	-54.85	11320	20231117	15.46	18060	-27.63	20240123	12000	8.92	20240322	28950	-54.85	20230413	11320	15.46	20231117	2.39	N	419080	500	52 억		0	N	N	0	N	00	N
119	20240409	111058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13100	-460	5	-3.39	547459900	41207	36.46	13400	13880	13010	17620	9500	13560	13285.60	0.00	0	-5795	14886	14222	13886	13222	12886	14055	13055	53	4060	500	9490	10	1	10517817	1378	436.67	2.86	12	0.39	30.00	4588.00	28950	20230413	-54.75	11320	20231117	15.72	18060	-27.46	20240123	12000	9.17	20240322	28950	-54.75	20230413	11320	15.72	20231117	2.39	N	419080	500	52 억		0	N	N	0	N	00	N
120	20240409	101052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13320	-240	5	-1.77	361757580	27036	23.92	13400	13880	13200	17620	9500	13560	13380.59	0.00	0	-2750	14886	14222	13886	13222	12886	14055	13055	53	4060	500	9490	10	1	10517817	1401	444.00	2.90	12	0.26	30.00	4588.00	28950	20230413	-53.99	11320	20231117	17.67	18060	-26.25	20240123	12000	11.00	20240322	28950	-53.99	20230413	11320	17.67	20231117	2.39	N	419080	500	52 억		0	N	N	0	N	00	N
121	20240409	091113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13550	-10	5	-0.07	88936630	6602	5.84	13400	13880	13390	17620	9500	13560	13471.16	0.00	0	235	14886	14222	13886	13222	12886	14055	13055	53	4060	500	9490	10	1	10517817	1425	451.67	2.95	12	0.06	30.00	4588.00	28950	20230413	-53.20	11320	20231117	19.70	18060	-24.97	20240123	12000	12.92	20240322	28950	-53.20	20230413	11320	19.70	20231117	2.39	N	419080	500	52 억		0	N	N	0	N	00	N
122	20240408	161051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13560	-240	5	-1.74	1573607140	112484	127.18	13800	14550	13550	17940	9660	13800	13990.68	0.00	0	-10396	14926	14362	14036	13472	13146	14200	13310	53	4140	500	9660	10	1	10517817	1426	452.00	2.96	12	1.07	30.00	4588.00	28950	20230413	-53.16	11320	20231117	19.79	18060	-24.92	20240123	12000	13.00	20240322	28950	-53.16	20230413	11320	19.79	20231117	2.44	N	419080	500	52 억		0	N	N	0	N	00	N
123	20240408	151100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13630	-170	5	-1.23	1545417810	110407	124.84	13800	14550	13570	17940	9660	13800	13997.46	0.00	0	-9161	14926	14362	14036	13472	13146	14200	13310	53	4140	500	9660	10	1	10517817	1434	454.33	2.97	12	1.05	30.00	4588.00	28950	20230413	-52.92	11320	20231117	20.41	18060	-24.53	20240123	12000	13.58	20240322	28950	-52.92	20230413	11320	20.41	20231117	2.44	N	419080	500	52 억		0	N	N	0	N	00	N
124	20240408	141058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13590	-210	5	-1.52	1436834130	102432	115.82	13800	14550	13570	17940	9660	13800	14027.20	0.00	0	-5141	14926	14362	14036	13472	13146	14200	13310	53	4140	500	9660	10	1	10517817	1429	453.00	2.96	12	0.97	30.00	4588.00	28950	20230413	-53.06	11320	20231117	20.05	18060	-24.75	20240123	12000	13.25	20240322	28950	-53.06	20230413	11320	20.05	20231117	2.44	N	419080	500	52 억		0	N	N	0	N	00	N
125	20240408	131053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14010	210	2	1.52	1055165660	74682	84.44	13800	14550	13800	17940	9660	13800	14128.78	0.00	0	-7931	14926	14362	14036	13472	13146	14200	13310	53	4140	500	9660	10	1	10517817	1474	467.00	3.05	12	0.71	30.00	4588.00	28950	20230413	-51.61	11320	20231117	23.76	18060	-22.43	20240123	12000	16.75	20240322	28950	-51.61	20230413	11320	23.76	20231117	2.44	N	419080	500	52 억		0	N	N	0	N	00	N
126	20240408	121101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13840	40	2	0.29	486839610	34755	39.30	13800	14320	13800	17940	9660	13800	14007.76	0.00	0	-5978	14926	14362	14036	13472	13146	14200	13310	53	4140	500	9660	10	1	10517817	1456	461.33	3.02	12	0.33	30.00	4588.00	28950	20230413	-52.19	11320	20231117	22.26	18060	-23.37	20240123	12000	15.33	20240322	28950	-52.19	20230413	11320	22.26	20231117	2.44	N	419080	500	52 억		0	N	N	0	N	00	N
127	20240408	111102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13810	10	2	0.07	425832060	30354	34.32	13800	14320	13800	17940	9660	13800	14028.86	0.00	0	-5247	14926	14362	14036	13472	13146	14200	13310	53	4140	500	9660	10	1	10517817	1453	460.33	3.01	12	0.29	30.00	4588.00	28950	20230413	-52.30	11320	20231117	22.00	18060	-23.53	20240123	12000	15.08	20240322	28950	-52.30	20230413	11320	22.00	20231117	2.44	N	419080	500	52 억		0	N	N	0	N	00	N
128	20240408	101048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14000	200	2	1.45	344900320	24515	27.72	13800	14320	13800	17940	9660	13800	14068.95	0.00	0	-3725	14926	14362	14036	13472	13146	14200	13310	53	4140	500	9660	10	1	10517817	1472	466.67	3.05	12	0.23	30.00	4588.00	28950	20230413	-51.64	11320	20231117	23.67	18060	-22.48	20240123	12000	16.67	20240322	28950	-51.64	20230413	11320	23.67	20231117	2.44	N	419080	500	52 억		0	N	N	0	N	00	N
129	20240408	091100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14190	390	2	2.83	141908420	10091	11.41	13800	14320	13800	17940	9660	13800	14062.87	0.00	0	2	14926	14362	14036	13472	13146	14200	13310	53	4140	500	9660	10	1	10517817	1492	473.00	3.09	12	0.10	30.00	4588.00	28950	20230413	-50.98	11320	20231117	25.35	18060	-21.43	20240123	12000	18.25	20240322	28950	-50.98	20230413	11320	25.35	20231117	2.44	N	419080	500	52 억		0	N	N	0	N	00	N
130	20240405	161054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13800	-350	5	-2.47	1247401190	88415	160.29	14120	14600	13710	18390	9910	14150	14108.53	0.00	0	-6721	14723	14436	13983	13696	13243	14580	13840	53	4240	500	9900	10	1	10517817	1451	460.00	3.01	12	0.84	30.00	4588.00	28950	20230413	-52.33	11320	20231117	21.91	18060	-23.59	20240123	12000	15.00	20240322	28950	-52.33	20230413	11320	21.91	20231117	2.42	N	419080	500	52 억		0	N	N	0	N	00	N
131	20240405	151051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13840	-310	5	-2.19	1165773570	82494	149.56	14120	14600	13840	18390	9910	14150	14131.61	0.00	0	-6951	14723	14436	13983	13696	13243	14580	13840	53	4240	500	9900	10	1	10517817	1456	461.33	3.02	12	0.78	30.00	4588.00	28950	20230413	-52.19	11320	20231117	22.26	18060	-23.37	20240123	12000	15.33	20240322	28950	-52.19	20230413	11320	22.26	20231117	2.42	N	419080	500	52 억		0	N	N	0	N	00	N
132	20240405	141048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13970	-180	5	-1.27	1040350480	73472	133.20	14120	14600	13850	18390	9910	14150	14159.82	0.00	0	-6161	14723	14436	13983	13696	13243	14580	13840	53	4240	500	9900	10	1	10517817	1469	465.67	3.04	12	0.70	30.00	4588.00	28950	20230413	-51.74	11320	20231117	23.41	18060	-22.65	20240123	12000	16.42	20240322	28950	-51.74	20230413	11320	23.41	20231117	2.42	N	419080	500	52 억		0	N	N	0	N	00	N
133	20240405	131045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13970	-180	5	-1.27	985911830	69582	126.15	14120	14600	13850	18390	9910	14150	14169.07	0.00	0	-5590	14723	14436	13983	13696	13243	14580	13840	53	4240	500	9900	10	1	10517817	1469	465.67	3.04	12	0.66	30.00	4588.00	28950	20230413	-51.74	11320	20231117	23.41	18060	-22.65	20240123	12000	16.42	20240322	28950	-51.74	20230413	11320	23.41	20231117	2.42	N	419080	500	52 억		0	N	N	0	N	00	N
134	20240405	121049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13870	-280	5	-1.98	919477120	64832	117.54	14120	14600	13850	18390	9910	14150	14182.46	0.00	0	-5797	14723	14436	13983	13696	13243	14580	13840	53	4240	500	9900	10	1	10517817	1459	462.33	3.02	12	0.62	30.00	4588.00	28950	20230413	-52.09	11320	20231117	22.53	18060	-23.20	20240123	12000	15.58	20240322	28950	-52.09	20230413	11320	22.53	20231117	2.42	N	419080	500	52 억		0	N	N	0	N	00	N
135	20240405	111058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13890	-260	5	-1.84	809106300	56888	103.14	14120	14600	13850	18390	9910	14150	14222.81	0.00	0	-6110	14723	14436	13983	13696	13243	14580	13840	53	4240	500	9900	10	1	10517817	1461	463.00	3.03	12	0.54	30.00	4588.00	28950	20230413	-52.02	11320	20231117	22.70	18060	-23.09	20240123	12000	15.75	20240322	28950	-52.02	20230413	11320	22.70	20231117	2.42	N	419080	500	52 억		0	N	N	0	N	00	N
136	20240405	100921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14340	190	2	1.34	607426140	42499	77.05	14120	14600	14000	18390	9910	14150	14292.75	0.00	0	172	14723	14436	13983	13696	13243	14580	13840	53	4240	500	9900	10	1	10517817	1508	478.00	3.13	12	0.40	30.00	4588.00	28950	20230413	-50.47	11320	20231117	26.68	18060	-20.60	20240123	12000	19.50	20240322	28950	-50.47	20230413	11320	26.68	20231117	2.42	N	419080	500	52 억		0	N	N	0	N	00	N
137	20240405	091036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14440	290	2	2.05	151721960	10608	19.23	14120	14480	14010	18390	9910	14150	14302.73	0.00	0	867	14723	14436	13983	13696	13243	14580	13840	53	4240	500	9900	10	1	10517817	1519	481.33	3.15	12	0.10	30.00	4588.00	28950	20230413	-50.12	11320	20231117	27.56	18060	-20.04	20240123	12000	20.33	20240322	28950	-50.12	20230413	11320	27.56	20231117	2.42	N	419080	500	52 억		0	N	N	0	N	00	N
138	20240404	161032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14150	540	2	3.97	760197500	54399	107.61	13530	14270	13530	17690	9530	13610	13974.19	0.00	0	7644	14136	13872	13586	13322	13036	13730	13180	53	4080	500	9520	10	1	10517817	1488	471.67	3.08	12	0.52	30.00	4588.00	28950	20230413	-51.12	11320	20231117	25.00	18060	-21.65	20240123	12000	17.92	20240322	28950	-51.12	20230413	11320	25.00	20231117	2.38	N	419080	500	52 억		0	N	N	0	N	00	N
139	20240404	151031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14180	570	2	4.19	739878790	52963	104.77	13530	14270	13530	17690	9530	13610	13969.73	0.00	0	7813	14136	13872	13586	13322	13036	13730	13180	53	4080	500	9520	10	1	10517817	1491	472.67	3.09	12	0.50	30.00	4588.00	28950	20230413	-51.02	11320	20231117	25.27	18060	-21.48	20240123	12000	18.17	20240322	28950	-51.02	20230413	11320	25.27	20231117	2.38	N	419080	500	52 억		0	N	N	0	N	00	N
140	20240404	141040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14020	410	2	3.01	661861060	47423	93.81	13530	14270	13530	17690	9530	13610	13956.54	0.00	0	7648	14136	13872	13586	13322	13036	13730	13180	53	4080	500	9520	10	1	10517817	1475	467.33	3.06	12	0.45	30.00	4588.00	28950	20230413	-51.57	11320	20231117	23.85	18060	-22.37	20240123	12000	16.83	20240322	28950	-51.57	20230413	11320	23.85	20231117	2.38	N	419080	500	52 억		0	N	N	0	N	00	N
141	20240404	131027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13870	260	2	1.91	534896940	38356	75.88	13530	14270	13530	17690	9530	13610	13945.59	0.00	0	463	14136	13872	13586	13322	13036	13730	13180	53	4080	500	9520	10	1	10517817	1459	462.33	3.02	12	0.36	30.00	4588.00	28950	20230413	-52.09	11320	20231117	22.53	18060	-23.20	20240123	12000	15.58	20240322	28950	-52.09	20230413	11320	22.53	20231117	2.38	N	419080	500	52 억		0	N	N	0	N	00	N
142	20240404	121032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13980	370	2	2.72	474363610	33986	67.23	13530	14270	13530	17690	9530	13610	13957.62	0.00	0	770	14136	13872	13586	13322	13036	13730	13180	53	4080	500	9520	10	1	10517817	1470	466.00	3.05	12	0.32	30.00	4588.00	28950	20230413	-51.71	11320	20231117	23.50	18060	-22.59	20240123	12000	16.50	20240322	28950	-51.71	20230413	11320	23.50	20231117	2.38	N	419080	500	52 억		0	N	N	0	N	00	N
143	20240404	111035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13950	340	2	2.50	459590850	32927	65.14	13530	14270	13530	17690	9530	13610	13957.87	0.00	0	815	14136	13872	13586	13322	13036	13730	13180	53	4080	500	9520	10	1	10517817	1467	465.00	3.04	12	0.31	30.00	4588.00	28950	20230413	-51.81	11320	20231117	23.23	18060	-22.76	20240123	12000	16.25	20240322	28950	-51.81	20230413	11320	23.23	20231117	2.38	N	419080	500	52 억		0	N	N	0	N	00	N
144	20240404	101031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14010	400	2	2.94	326701290	23352	46.19	13530	14270	13530	17690	9530	13610	13990.29	0.00	0	-826	14136	13872	13586	13322	13036	13730	13180	53	4080	500	9520	10	1	10517817	1474	467.00	3.05	12	0.22	30.00	4588.00	28950	20230413	-51.61	11320	20231117	23.76	18060	-22.43	20240123	12000	16.75	20240322	28950	-51.61	20230413	11320	23.76	20231117	2.38	N	419080	500	52 억		0	N	N	0	N	00	N
145	20240404	091036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13840	230	2	1.69	24025040	1761	3.48	13530	13890	13530	17690	9530	13610	13642.84	0.00	0	1001	14136	13872	13586	13322	13036	13730	13180	53	4080	500	9520	10	1	10517817	1456	461.33	3.02	12	0.02	30.00	4588.00	28950	20230413	-52.19	11320	20231117	22.26	18060	-23.37	20240123	12000	15.33	20240322	28950	-52.19	20230413	11320	22.26	20231117	2.38	N	419080	500	52 억		0	N	N	0	N	00	N
146	20240403	161031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13610	-200	5	-1.45	676068010	50326	108.98	13810	13850	13300	17950	9670	13810	13433.77	0.00	0	3215	14570	14190	13910	13530	13250	14050	13390	53	4140	500	9660	10	1	10517817	1431	453.67	2.97	12	0.48	30.00	4588.00	28950	20230413	-52.99	11320	20231117	20.23	18060	-24.64	20240123	12000	13.42	20240322	28950	-52.99	20230413	11320	20.23	20231117	2.36	N	419080	500	52 억		0	N	Y	0	N	00	N
147	20240403	151031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13660	-150	5	-1.09	650025570	48422	104.86	13810	13830	13300	17950	9670	13810	13424.18	0.00	0	3894	14570	14190	13910	13530	13250	14050	13390	53	4140	500	9660	10	1	10517817	1437	455.33	2.98	12	0.46	30.00	4588.00	28950	20230413	-52.82	11320	20231117	20.67	18060	-24.36	20240123	12000	13.83	20240322	28950	-52.82	20230413	11320	20.67	20231117	2.36	N	419080	500	52 억		0	N	N	0	N	00	N
148	20240403	141019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13470	-340	5	-2.46	594114410	44300	95.93	13810	13830	13300	17950	9670	13810	13411.16	0.00	0	3630	14570	14190	13910	13530	13250	14050	13390	53	4140	500	9660	10	1	10517817	1417	449.00	2.94	12	0.42	30.00	4588.00	28950	20230413	-53.47	11320	20231117	18.99	18060	-25.42	20240123	12000	12.25	20240322	28950	-53.47	20230413	11320	18.99	20231117	2.36	N	419080	500	52 억		0	N	N	0	N	00	N
149	20240403	131027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13480	-330	5	-2.39	558049290	41620	90.13	13810	13830	13300	17950	9670	13810	13408.20	0.00	0	2369	14570	14190	13910	13530	13250	14050	13390	53	4140	500	9660	10	1	10517817	1418	449.33	2.94	12	0.40	30.00	4588.00	28950	20230413	-53.44	11320	20231117	19.08	18060	-25.36	20240123	12000	12.33	20240322	28950	-53.44	20230413	11320	19.08	20231117	2.36	N	419080	500	52 억		0	N	N	0	N	00	N
150	20240403	121020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13530	-280	5	-2.03	490449650	36585	79.23	13810	13830	13300	17950	9670	13810	13405.76	0.00	0	64	14570	14190	13910	13530	13250	14050	13390	53	4140	500	9660	10	1	10517817	1423	451.00	2.95	12	0.35	30.00	4588.00	28950	20230413	-53.26	11320	20231117	19.52	18060	-25.08	20240123	12000	12.75	20240322	28950	-53.26	20230413	11320	19.52	20231117	2.36	N	419080	500	52 억		0	N	N	0	N	00	N
151	20240403	111027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13370	-440	5	-3.19	415109520	30979	67.09	13810	13830	13300	17950	9670	13810	13399.71	0.00	0	-2482	14570	14190	13910	13530	13250	14050	13390	53	4140	500	9660	10	1	10517817	1406	445.67	2.91	12	0.29	30.00	4588.00	28950	20230413	-53.82	11320	20231117	18.11	18060	-25.97	20240123	12000	11.42	20240322	28950	-53.82	20230413	11320	18.11	20231117	2.36	N	419080	500	52 억		0	N	N	0	N	00	N
152	20240403	101025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13370	-440	5	-3.19	287112600	21401	46.34	13810	13830	13310	17950	9670	13810	13415.85	0.00	0	-2793	14570	14190	13910	13530	13250	14050	13390	53	4140	500	9660	10	1	10517817	1406	445.67	2.91	12	0.20	30.00	4588.00	28950	20230413	-53.82	11320	20231117	18.11	18060	-25.97	20240123	12000	11.42	20240322	28950	-53.82	20230413	11320	18.11	20231117	2.36	N	419080	500	52 억		0	N	N	0	N	00	N
153	20240403	091027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13510	-300	5	-2.17	44504820	3267	7.07	13810	13830	13500	17950	9670	13810	13622.53	0.00	0	-2636	14570	14190	13910	13530	13250	14050	13390	53	4140	500	9660	10	1	10517817	1421	450.33	2.94	12	0.03	30.00	4588.00	28950	20230413	-53.33	11320	20231117	19.35	18060	-25.19	20240123	12000	12.58	20240322	28950	-53.33	20230413	11320	19.35	20231117	2.36	N	419080	500	52 억		0	N	N	0	N	00	N
154	20240402	161013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13810	0	3	0.00	636031940	46178	127.78	13820	14290	13630	17950	9670	13810	13773.48	0.00	0	2193	14523	14166	13923	13566	13323	14045	13445	53	4140	500	9660	10	1	10517817	1453	460.33	3.01	12	0.44	30.00	4588.00	28950	20230413	-52.30	11320	20231117	22.00	18060	-23.53	20240123	12000	15.08	20240322	28950	-52.30	20230413	11320	22.00	20231117	2.32	N	419080	500	52 억		0	N	N	0	N	00	N
155	20240402	151021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13740	-70	5	-0.51	624239660	45322	125.41	13820	14290	13630	17950	9670	13810	13773.44	0.00	0	2336	14523	14166	13923	13566	13323	14045	13445	53	4140	500	9660	10	1	10517817	1445	458.00	2.99	12	0.43	30.00	4588.00	28950	20230413	-52.54	11320	20231117	21.38	18060	-23.92	20240123	12000	14.50	20240322	28950	-52.54	20230413	11320	21.38	20231117	2.32	N	419080	500	52 억		0	N	N	0	N	00	N
156	20240402	141022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13700	-110	5	-0.80	539868920	39149	108.33	13820	14290	13630	17950	9670	13810	13790.11	0.00	0	2507	14523	14166	13923	13566	13323	14045	13445	53	4140	500	9660	10	1	10517817	1441	456.67	2.99	12	0.37	30.00	4588.00	28950	20230413	-52.68	11320	20231117	21.02	18060	-24.14	20240123	12000	14.17	20240322	28950	-52.68	20230413	11320	21.02	20231117	2.32	N	419080	500	52 억		0	N	N	0	N	00	N
157	20240402	131007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14040	230	2	1.67	479928300	34817	96.34	13820	14290	13630	17950	9670	13810	13784.31	0.00	0	1652	14523	14166	13923	13566	13323	14045	13445	53	4140	500	9660	10	1	10517817	1477	468.00	3.06	12	0.33	30.00	4588.00	28950	20230413	-51.50	11320	20231117	24.03	18060	-22.26	20240123	12000	17.00	20240322	28950	-51.50	20230413	11320	24.03	20231117	2.32	N	419080	500	52 억		0	N	N	0	N	00	N
158	20240402	121007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13770	-40	5	-0.29	396805120	28861	79.86	13820	14140	13630	17950	9670	13810	13748.83	0.00	0	1484	14523	14166	13923	13566	13323	14045	13445	53	4140	500	9660	10	1	10517817	1448	459.00	3.00	12	0.27	30.00	4588.00	28950	20230413	-52.44	11320	20231117	21.64	18060	-23.75	20240123	12000	14.75	20240322	28950	-52.44	20230413	11320	21.64	20231117	2.32	N	419080	500	52 억		0	N	N	0	N	00	N
159	20240402	111007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13690	-120	5	-0.87	299784560	21777	60.26	13820	14140	13660	17950	9670	13810	13766.11	0.00	0	-70	14523	14166	13923	13566	13323	14045	13445	53	4140	500	9660	10	1	10517817	1440	456.33	2.98	12	0.21	30.00	4588.00	28950	20230413	-52.71	11320	20231117	20.94	18060	-24.20	20240123	12000	14.08	20240322	28950	-52.71	20230413	11320	20.94	20231117	2.32	N	419080	500	52 억		0	N	N	0	N	00	N
160	20240402	101012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13730	-80	5	-0.58	188032090	13617	37.68	13820	14140	13700	17950	9670	13810	13808.63	0.00	0	-1895	14523	14166	13923	13566	13323	14045	13445	53	4140	500	9660	10	1	10517817	1444	457.67	2.99	12	0.13	30.00	4588.00	28950	20230413	-52.57	11320	20231117	21.29	18060	-23.98	20240123	12000	14.42	20240322	28950	-52.57	20230413	11320	21.29	20231117	2.32	N	419080	500	52 억		0	N	N	0	N	00	N
161	20240402	091008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14070	260	2	1.88	32842090	2348	6.50	13820	14140	13820	17950	9670	13810	13987.26	0.00	0	-1296	14523	14166	13923	13566	13323	14045	13445	53	4140	500	9660	10	1	10517817	1480	469.00	3.07	12	0.02	30.00	4588.00	28950	20230413	-51.40	11320	20231117	24.29	18060	-22.09	20240123	12000	17.25	20240322	28950	-51.40	20230413	11320	24.29	20231117	2.32	N	419080	500	52 억		0	N	N	0	N	00	N
162	20240401	161007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13810	-60	5	-0.43	497502450	36028	51.75	13850	14280	13680	18030	9710	13870	13808.76	0.00	0	79	14370	14120	13850	13600	13330	13985	13465	53	4160	500	9700	10	1	10517817	1453	460.33	3.01	12	0.34	30.00	4588.00	28950	20230413	-52.30	11320	20231117	22.00	18060	-23.53	20240123	12000	15.08	20240322	28950	-52.30	20230413	11320	22.00	20231117	2.33	N	419080	500	52 억		0	N	N	0	N	00	N
163	20240401	151012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13830	-40	5	-0.29	460077290	33325	47.87	13850	14280	13680	18030	9710	13870	13805.77	0.00	0	746	14370	14120	13850	13600	13330	13985	13465	53	4160	500	9700	10	1	10517817	1455	461.00	3.01	12	0.32	30.00	4588.00	28950	20230413	-52.23	11320	20231117	22.17	18060	-23.42	20240123	12000	15.25	20240322	28950	-52.23	20230413	11320	22.17	20231117	2.33	N	419080	500	52 억		0	N	N	0	N	00	N
164	20240401	141004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13780	-90	5	-0.65	426527310	30895	44.38	13850	14280	13680	18030	9710	13870	13805.71	0.00	0	642	14370	14120	13850	13600	13330	13985	13465	53	4160	500	9700	10	1	10517817	1449	459.33	3.00	12	0.29	30.00	4588.00	28950	20230413	-52.40	11320	20231117	21.73	18060	-23.70	20240123	12000	14.83	20240322	28950	-52.40	20230413	11320	21.73	20231117	2.33	N	419080	500	52 억		0	N	N	0	N	00	N
165	20240401	131001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13750	-120	5	-0.87	401862700	29106	41.81	13850	14280	13680	18030	9710	13870	13806.87	0.00	0	479	14370	14120	13850	13600	13330	13985	13465	53	4160	500	9700	10	1	10517817	1446	458.33	3.00	12	0.28	30.00	4588.00	28950	20230413	-52.50	11320	20231117	21.47	18060	-23.86	20240123	12000	14.58	20240322	28950	-52.50	20230413	11320	21.47	20231117	2.33	N	419080	500	52 억		0	N	N	0	N	00	N
166	20240401	121008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13710	-160	5	-1.15	356769250	25819	37.09	13850	14280	13680	18030	9710	13870	13818.09	0.00	0	560	14370	14120	13850	13600	13330	13985	13465	53	4160	500	9700	10	1	10517817	1442	457.00	2.99	12	0.25	30.00	4588.00	28950	20230413	-52.64	11320	20231117	21.11	18060	-24.09	20240123	12000	14.25	20240322	28950	-52.64	20230413	11320	21.11	20231117	2.33	N	419080	500	52 억		0	N	N	0	N	00	N
167	20240401	111007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13740	-130	5	-0.94	280967990	20297	29.15	13850	14280	13680	18030	9710	13870	13842.83	0.00	0	716	14370	14120	13850	13600	13330	13985	13465	53	4160	500	9700	10	1	10517817	1445	458.00	2.99	12	0.19	30.00	4588.00	28950	20230413	-52.54	11320	20231117	21.38	18060	-23.92	20240123	12000	14.50	20240322	28950	-52.54	20230413	11320	21.38	20231117	2.33	N	419080	500	52 억		0	N	N	0	N	00	N
168	20240401	101003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13770	-100	5	-0.72	184862620	13323	19.14	13850	14280	13680	18030	9710	13870	13875.45	0.00	0	3064	14370	14120	13850	13600	13330	13985	13465	53	4160	500	9700	10	1	10517817	1448	459.00	3.00	12	0.13	30.00	4588.00	28950	20230413	-52.44	11320	20231117	21.64	18060	-23.75	20240123	12000	14.75	20240322	28950	-52.44	20230413	11320	21.64	20231117	2.33	N	419080	500	52 억		0	N	N	0	N	00	N
169	20240401	091002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14030	160	2	1.15	41267430	2927	4.20	13850	14280	13850	18030	9710	13870	14098.88	0.00	0	920	14370	14120	13850	13600	13330	13985	13465	53	4160	500	9700	10	1	10517817	1476	467.67	3.06	12	0.03	30.00	4588.00	28950	20230413	-51.54	11320	20231117	23.94	18060	-22.31	20240123	12000	16.92	20240322	28950	-51.54	20230413	11320	23.94	20231117	2.33	N	419080	500	52 억		0	N	N	0	N	00	N