KissMeData/090360/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	160729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31550	150	2	0.48	2026091050	64241	140.94	31400	31950	31200	40800	22000	31400	31538.73	1.50	0	4762	32066	31732	31216	30882	30366	31900	31050	49	9400	500	22600	50	1	9750000	3076	444.37	3.42	12	0.66	71.00	9226.00	40650	20230908	-22.39	22900	20231030	37.77	39500	-20.13	20240227	28350	11.29	20240104	40650	-22.39	20230908	22900	37.77	20231030	4.44	N	090360	500	48 억		146094	N	N	58	N	00	N
3	20240430	150740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31350	-50	5	-0.16	1770608400	56096	123.07	31400	31950	31250	40800	22000	31400	31563.90	1.50	0	2769	32066	31732	31216	30882	30366	31900	31050	49	9400	500	22600	50	1	9750000	3057	441.55	3.40	12	0.58	71.00	9226.00	40650	20230908	-22.88	22900	20231030	36.90	39500	-20.63	20240227	28350	10.58	20240104	40650	-22.88	20230908	22900	36.90	20231030	4.44	N	090360	500	48 억		146094	N	N	58	N	00	N
4	20240430	140740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31450	50	2	0.16	1524282350	48240	105.84	31400	31950	31250	40800	22000	31400	31597.89	1.50	0	1334	32066	31732	31216	30882	30366	31900	31050	49	9400	500	22600	50	1	9750000	3066	442.96	3.41	12	0.49	71.00	9226.00	40650	20230908	-22.63	22900	20231030	37.34	39500	-20.38	20240227	28350	10.93	20240104	40650	-22.63	20230908	22900	37.34	20231030	4.44	N	090360	500	48 억		146094	N	N	58	N	00	N
5	20240430	130738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31500	100	2	0.32	1370317950	43352	95.11	31400	31950	31250	40800	22000	31400	31609.11	1.50	0	1084	32066	31732	31216	30882	30366	31900	31050	49	9400	500	22600	50	1	9750000	3071	443.66	3.41	12	0.44	71.00	9226.00	40650	20230908	-22.51	22900	20231030	37.55	39500	-20.25	20240227	28350	11.11	20240104	40650	-22.51	20230908	22900	37.55	20231030	4.44	N	090360	500	48 억		146094	N	N	58	N	00	N
6	20240430	120739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31600	200	2	0.64	1197856050	37878	83.10	31400	31950	31250	40800	22000	31400	31624.06	1.50	0	989	32066	31732	31216	30882	30366	31900	31050	49	9400	500	22600	50	1	9750000	3081	445.07	3.43	12	0.39	71.00	9226.00	40650	20230908	-22.26	22900	20231030	37.99	39500	-20.00	20240227	28350	11.46	20240104	40650	-22.26	20230908	22900	37.99	20231030	4.44	N	090360	500	48 억		146094	N	N	58	N	00	N
7	20240430	110736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31600	200	2	0.64	1052723150	33280	73.01	31400	31950	31250	40800	22000	31400	31632.31	1.50	0	1769	32066	31732	31216	30882	30366	31900	31050	49	9400	500	22600	50	1	9750000	3081	445.07	3.43	12	0.34	71.00	9226.00	40650	20230908	-22.26	22900	20231030	37.99	39500	-20.00	20240227	28350	11.46	20240104	40650	-22.26	20230908	22900	37.99	20231030	4.44	N	090360	500	48 억		146094	N	N	58	N	00	N
8	20240430	100737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31600	200	2	0.64	902017750	28507	62.54	31400	31950	31250	40800	22000	31400	31641.97	1.50	0	3257	32066	31732	31216	30882	30366	31900	31050	49	9400	500	22600	50	1	9750000	3081	445.07	3.43	12	0.29	71.00	9226.00	40650	20230908	-22.26	22900	20231030	37.99	39500	-20.00	20240227	28350	11.46	20240104	40650	-22.26	20230908	22900	37.99	20231030	4.44	N	090360	500	48 억		146094	N	N	58	N	00	N
9	20240430	090747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31550	150	2	0.48	181874800	5795	12.71	31400	31600	31250	40800	22000	31400	31384.78	1.50	0	2715	32066	31732	31216	30882	30366	31900	31050	49	9400	500	22600	50	1	9750000	3076	444.37	3.42	12	0.06	71.00	9226.00	40650	20230908	-22.39	22900	20231030	37.77	39500	-20.13	20240227	28350	11.29	20240104	40650	-22.39	20230908	22900	37.77	20231030	4.44	N	090360	500	48 억		146094	N	N	58	N	00	N
10	20240429	160727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31400	650	2	2.11	1408882000	45223	80.16	30700	31550	30700	39950	21550	30750	31152.77	1.47	0	3070	31783	31266	30883	30366	29983	31075	30175	49	9200	500	22140	50	1	9750000	3062	442.25	3.40	12	0.46	71.00	9226.00	40650	20230908	-22.76	22900	20231030	37.12	39500	-20.51	20240227	28350	10.76	20240104	40650	-22.76	20230908	22900	37.12	20231030	4.41	N	090360	500	48 억		143042	N	N	58	N	00	N
11	20240429	150738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31450	700	2	2.28	1316689850	42287	74.96	30700	31550	30700	39950	21550	30750	31137.00	1.47	0	2721	31783	31266	30883	30366	29983	31075	30175	49	9200	500	22140	50	1	9750000	3066	442.96	3.41	12	0.43	71.00	9226.00	40650	20230908	-22.63	22900	20231030	37.34	39500	-20.38	20240227	28350	10.93	20240104	40650	-22.63	20230908	22900	37.34	20231030	4.41	N	090360	500	48 억		143042	N	N	0	N	00	N
12	20240429	140706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31400	650	2	2.11	1143255950	36764	65.17	30700	31550	30700	39950	21550	30750	31097.17	1.47	0	2768	31783	31266	30883	30366	29983	31075	30175	49	9200	500	22140	50	1	9750000	3062	442.25	3.40	12	0.38	71.00	9226.00	40650	20230908	-22.76	22900	20231030	37.12	39500	-20.51	20240227	28350	10.76	20240104	40650	-22.76	20230908	22900	37.12	20231030	4.41	N	090360	500	48 억		143042	N	N	0	N	00	N
13	20240429	130737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31150	400	2	1.30	707017300	22868	40.54	30700	31150	30700	39950	21550	30750	30917.33	1.47	0	679	31783	31266	30883	30366	29983	31075	30175	49	9200	500	22140	50	1	9750000	3037	438.73	3.38	12	0.23	71.00	9226.00	40650	20230908	-23.37	22900	20231030	36.03	39500	-21.14	20240227	28350	9.88	20240104	40650	-23.37	20230908	22900	36.03	20231030	4.41	N	090360	500	48 억		143042	N	N	0	N	00	N
14	20240429	120737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30950	200	2	0.65	561712150	18186	32.24	30700	31050	30700	39950	21550	30750	30887.07	1.47	0	1463	31783	31266	30883	30366	29983	31075	30175	49	9200	500	22140	50	1	9750000	3018	435.92	3.35	12	0.19	71.00	9226.00	40650	20230908	-23.86	22900	20231030	35.15	39500	-21.65	20240227	28350	9.17	20240104	40650	-23.86	20230908	22900	35.15	20231030	4.41	N	090360	500	48 억		143042	N	N	0	N	00	N
15	20240429	110710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30850	100	2	0.33	370552700	12004	21.28	30700	31050	30700	39950	21550	30750	30869.11	1.47	0	1616	31783	31266	30883	30366	29983	31075	30175	49	9200	500	22140	50	1	9750000	3008	434.51	3.34	12	0.12	71.00	9226.00	40650	20230908	-24.11	22900	20231030	34.72	39500	-21.90	20240227	28350	8.82	20240104	40650	-24.11	20230908	22900	34.72	20231030	4.41	N	090360	500	48 억		143042	N	N	0	N	00	N
16	20240429	100737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30900	150	2	0.49	214192550	6929	12.28	30700	31050	30700	39950	21550	30750	30912.50	1.47	0	828	31783	31266	30883	30366	29983	31075	30175	49	9200	500	22140	50	1	9750000	3013	435.21	3.35	12	0.07	71.00	9226.00	40650	20230908	-23.99	22900	20231030	34.93	39500	-21.77	20240227	28350	8.99	20240104	40650	-23.99	20230908	22900	34.93	20231030	4.41	N	090360	500	48 억		143042	N	N	0	N	00	N
17	20240429	090737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30950	200	2	0.65	45250400	1467	2.60	30700	30950	30700	39950	21550	30750	30845.60	1.47	0	241	31783	31266	30883	30366	29983	31075	30175	49	9200	500	22140	50	1	9750000	3018	435.92	3.35	12	0.02	71.00	9226.00	40650	20230908	-23.86	22900	20231030	35.15	39500	-21.65	20240227	28350	9.17	20240104	40650	-23.86	20230908	22900	35.15	20231030	4.41	N	090360	500	48 억		143042	N	N	0	N	00	N
18	20240426	160733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30750	-500	5	-1.60	1710397900	55494	144.72	31250	31400	30500	40600	21900	31250	30821.73	1.51	0	-4711	32016	31632	31366	30982	30716	31500	30850	49	9350	500	22500	50	1	9750000	2998	433.10	3.33	12	0.57	71.00	9226.00	40650	20230908	-24.35	22900	20231030	34.28	39500	-22.15	20240227	28350	8.47	20240104	40650	-24.35	20230908	22900	34.28	20231030	4.40	N	090360	500	48 억		147586	N	N	0	N	00	N
19	20240426	150734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30700	-550	5	-1.76	1614072100	52363	136.55	31250	31400	30500	40600	21900	31250	30824.67	1.51	0	-4526	32016	31632	31366	30982	30716	31500	30850	49	9350	500	22500	50	1	9750000	2993	432.39	3.33	12	0.54	71.00	9226.00	40650	20230908	-24.48	22900	20231030	34.06	39500	-22.28	20240227	28350	8.29	20240104	40650	-24.48	20230908	22900	34.06	20231030	4.40	N	090360	500	48 억		147586	N	N	0	N	00	N
20	20240426	140731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30750	-500	5	-1.60	1490045700	48325	126.02	31250	31400	30500	40600	21900	31250	30833.85	1.51	0	-4495	32016	31632	31366	30982	30716	31500	30850	49	9350	500	22500	50	1	9750000	2998	433.10	3.33	12	0.50	71.00	9226.00	40650	20230908	-24.35	22900	20231030	34.28	39500	-22.15	20240227	28350	8.47	20240104	40650	-24.35	20230908	22900	34.28	20231030	4.40	N	090360	500	48 억		147586	N	N	0	N	00	N
21	20240426	130734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30650	-600	5	-1.92	1383951550	44868	117.01	31250	31400	30500	40600	21900	31250	30844.96	1.51	0	-4098	32016	31632	31366	30982	30716	31500	30850	49	9350	500	22500	50	1	9750000	2988	431.69	3.32	12	0.46	71.00	9226.00	40650	20230908	-24.60	22900	20231030	33.84	39500	-22.41	20240227	28350	8.11	20240104	40650	-24.60	20230908	22900	33.84	20231030	4.40	N	090360	500	48 억		147586	N	N	0	N	00	N
22	20240426	120732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30800	-450	5	-1.44	966063350	31233	81.45	31250	31400	30750	40600	21900	31250	30930.85	1.51	0	-3894	32016	31632	31366	30982	30716	31500	30850	49	9350	500	22500	50	1	9750000	3003	433.80	3.34	12	0.32	71.00	9226.00	40650	20230908	-24.23	22900	20231030	34.50	39500	-22.03	20240227	28350	8.64	20240104	40650	-24.23	20230908	22900	34.50	20231030	4.40	N	090360	500	48 억		147586	N	N	0	N	00	N
23	20240426	110731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30900	-350	5	-1.12	783338450	25310	66.00	31250	31400	30750	40600	21900	31250	30949.76	1.51	0	-4546	32016	31632	31366	30982	30716	31500	30850	49	9350	500	22500	50	1	9750000	3013	435.21	3.35	12	0.26	71.00	9226.00	40650	20230908	-23.99	22900	20231030	34.93	39500	-21.77	20240227	28350	8.99	20240104	40650	-23.99	20230908	22900	34.93	20231030	4.40	N	090360	500	48 억		147586	N	N	0	N	00	N
24	20240426	100730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30850	-400	5	-1.28	592519350	19115	49.85	31250	31400	30800	40600	21900	31250	30997.61	1.51	0	-4067	32016	31632	31366	30982	30716	31500	30850	49	9350	500	22500	50	1	9750000	3008	434.51	3.34	12	0.20	71.00	9226.00	40650	20230908	-24.11	22900	20231030	34.72	39500	-21.90	20240227	28350	8.82	20240104	40650	-24.11	20230908	22900	34.72	20231030	4.40	N	090360	500	48 억		147586	N	N	0	N	00	N
25	20240426	090735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31250	0	3	0.00	83727700	2675	6.98	31250	31400	31250	40600	21900	31250	31300.07	1.51	0	214	32016	31632	31366	30982	30716	31500	30850	49	9350	500	22500	50	1	9750000	3047	440.14	3.39	12	0.03	71.00	9226.00	40650	20230908	-23.12	22900	20231030	36.46	39500	-20.89	20240227	28350	10.23	20240104	40650	-23.12	20230908	22900	36.46	20231030	4.40	N	090360	500	48 억		147586	N	N	0	N	00	N
26	20240425	160727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31250	-250	5	-0.79	1186981000	37838	82.80	31300	31750	31100	40950	22050	31500	31370.53	1.55	0	-3835	32000	31750	31500	31250	31000	31875	31375	49	9450	500	22680	50	1	9750000	3047	440.14	3.39	12	0.39	71.00	9226.00	40650	20230908	-23.12	22900	20231030	36.46	39500	-20.89	20240227	28350	10.23	20240104	40650	-23.12	20230908	22900	36.46	20231030	4.37	N	090360	500	48 억		151424	N	N	0	N	00	N
27	20240425	150732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31200	-300	5	-0.95	1014056200	32295	70.67	31300	31750	31150	40950	22050	31500	31399.48	1.55	0	-3293	32000	31750	31500	31250	31000	31875	31375	49	9450	500	22680	50	1	9750000	3042	439.44	3.38	12	0.33	71.00	9226.00	40650	20230908	-23.25	22900	20231030	36.24	39500	-21.01	20240227	28350	10.05	20240104	40650	-23.25	20230908	22900	36.24	20231030	4.37	N	090360	500	48 억		151424	N	N	0	N	00	N
28	20240425	140728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31300	-200	5	-0.63	869584150	27671	60.55	31300	31750	31150	40950	22050	31500	31425.56	1.55	0	-2984	32000	31750	31500	31250	31000	31875	31375	49	9450	500	22680	50	1	9750000	3052	440.85	3.39	12	0.28	71.00	9226.00	40650	20230908	-23.00	22900	20231030	36.68	39500	-20.76	20240227	28350	10.41	20240104	40650	-23.00	20230908	22900	36.68	20231030	4.37	N	090360	500	48 억		151424	N	N	0	N	00	N
29	20240425	130731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31400	-100	5	-0.32	771500750	24538	53.69	31300	31750	31150	40950	22050	31500	31440.82	1.55	0	-3234	32000	31750	31500	31250	31000	31875	31375	49	9450	500	22680	50	1	9750000	3062	442.25	3.40	12	0.25	71.00	9226.00	40650	20230908	-22.76	22900	20231030	37.12	39500	-20.51	20240227	28350	10.76	20240104	40650	-22.76	20230908	22900	37.12	20231030	4.37	N	090360	500	48 억		151424	N	N	0	N	00	N
30	20240425	120727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31400	-100	5	-0.32	694021250	22066	48.29	31300	31750	31150	40950	22050	31500	31451.84	1.55	0	-3224	32000	31750	31500	31250	31000	31875	31375	49	9450	500	22680	50	1	9750000	3062	442.25	3.40	12	0.23	71.00	9226.00	40650	20230908	-22.76	22900	20231030	37.12	39500	-20.51	20240227	28350	10.76	20240104	40650	-22.76	20230908	22900	37.12	20231030	4.37	N	090360	500	48 억		151424	N	N	0	N	00	N
31	20240425	110729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31450	-50	5	-0.16	621020950	19741	43.20	31300	31750	31150	40950	22050	31500	31458.22	1.55	0	-2897	32000	31750	31500	31250	31000	31875	31375	49	9450	500	22680	50	1	9750000	3066	442.96	3.41	12	0.20	71.00	9226.00	40650	20230908	-22.63	22900	20231030	37.34	39500	-20.38	20240227	28350	10.93	20240104	40650	-22.63	20230908	22900	37.34	20231030	4.37	N	090360	500	48 억		151424	N	N	0	N	00	N
32	20240425	100729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31650	150	2	0.48	439606250	13966	30.56	31300	31750	31150	40950	22050	31500	31476.72	1.55	0	-948	32000	31750	31500	31250	31000	31875	31375	49	9450	500	22680	50	1	9750000	3086	445.77	3.43	12	0.14	71.00	9226.00	40650	20230908	-22.14	22900	20231030	38.21	39500	-19.87	20240227	28350	11.64	20240104	40650	-22.14	20230908	22900	38.21	20231030	4.37	N	090360	500	48 억		151424	N	N	0	N	00	N
33	20240425	090731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31300	-200	5	-0.63	110885450	3547	7.76	31300	31350	31150	40950	22050	31500	31254.77	1.55	0	-1521	32000	31750	31500	31250	31000	31875	31375	49	9450	500	22680	50	1	9750000	3052	440.85	3.39	12	0.04	71.00	9226.00	40650	20230908	-23.00	22900	20231030	36.68	39500	-20.76	20240227	28350	10.41	20240104	40650	-23.00	20230908	22900	36.68	20231030	4.37	N	090360	500	48 억		151424	N	N	0	N	00	N
34	20240424	160716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31500	200	2	0.64	1416897750	45025	77.07	31450	31750	31250	40650	21950	31300	31468.22	1.57	0	-1320	32100	31700	31400	31000	30700	31550	30850	49	9350	500	22530	50	1	9750000	3071	443.66	3.41	12	0.46	71.00	9226.00	40650	20230908	-22.51	22900	20231030	37.55	39500	-20.25	20240227	28350	11.11	20240104	40650	-22.51	20230908	22900	37.55	20231030	4.41	N	090360	500	48 억		152744	N	N	0	N	00	N
35	20240424	150726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31500	200	2	0.64	1288563950	40950	70.10	31450	31750	31250	40650	21950	31300	31466.76	1.57	0	-1214	32100	31700	31400	31000	30700	31550	30850	49	9350	500	22530	50	1	9750000	3071	443.66	3.41	12	0.42	71.00	9226.00	40650	20230908	-22.51	22900	20231030	37.55	39500	-20.25	20240227	28350	11.11	20240104	40650	-22.51	20230908	22900	37.55	20231030	4.41	N	090360	500	48 억		152744	N	N	0	N	00	N
36	20240424	140726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31450	150	2	0.48	1100108300	34954	59.83	31450	31750	31250	40650	21950	31300	31473.03	1.57	0	-1133	32100	31700	31400	31000	30700	31550	30850	49	9350	500	22530	50	1	9750000	3066	442.96	3.41	12	0.36	71.00	9226.00	40650	20230908	-22.63	22900	20231030	37.34	39500	-20.38	20240227	28350	10.93	20240104	40650	-22.63	20230908	22900	37.34	20231030	4.41	N	090360	500	48 억		152744	N	N	0	N	00	N
37	20240424	130731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31450	150	2	0.48	991861600	31513	53.94	31450	31750	31250	40650	21950	31300	31474.68	1.57	0	-1127	32100	31700	31400	31000	30700	31550	30850	49	9350	500	22530	50	1	9750000	3066	442.96	3.41	12	0.32	71.00	9226.00	40650	20230908	-22.63	22900	20231030	37.34	39500	-20.38	20240227	28350	10.93	20240104	40650	-22.63	20230908	22900	37.34	20231030	4.41	N	090360	500	48 억		152744	N	N	0	N	00	N
38	20240424	120727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31500	200	2	0.64	864428000	27458	47.00	31450	31750	31250	40650	21950	31300	31481.83	1.57	0	-1156	32100	31700	31400	31000	30700	31550	30850	49	9350	500	22530	50	1	9750000	3071	443.66	3.41	12	0.28	71.00	9226.00	40650	20230908	-22.51	22900	20231030	37.55	39500	-20.25	20240227	28350	11.11	20240104	40650	-22.51	20230908	22900	37.55	20231030	4.41	N	090360	500	48 억		152744	N	N	0	N	00	N
39	20240424	110725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31500	200	2	0.64	759308550	24112	41.27	31450	31750	31250	40650	21950	31300	31490.90	1.57	0	-926	32100	31700	31400	31000	30700	31550	30850	49	9350	500	22530	50	1	9750000	3071	443.66	3.41	12	0.25	71.00	9226.00	40650	20230908	-22.51	22900	20231030	37.55	39500	-20.25	20240227	28350	11.11	20240104	40650	-22.51	20230908	22900	37.55	20231030	4.41	N	090360	500	48 억		152744	N	N	0	N	00	N
40	20240424	100724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31500	200	2	0.64	450156300	14261	24.41	31450	31750	31450	40650	21950	31300	31565.55	1.57	0	595	32100	31700	31400	31000	30700	31550	30850	49	9350	500	22530	50	1	9750000	3071	443.66	3.41	12	0.15	71.00	9226.00	40650	20230908	-22.51	22900	20231030	37.55	39500	-20.25	20240227	28350	11.11	20240104	40650	-22.51	20230908	22900	37.55	20231030	4.41	N	090360	500	48 억		152744	N	N	0	N	00	N
41	20240424	090726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31450	150	2	0.48	157226450	4979	8.52	31450	31750	31450	40650	21950	31300	31577.92	1.57	0	1524	32100	31700	31400	31000	30700	31550	30850	49	9350	500	22530	50	1	9750000	3066	442.96	3.41	12	0.05	71.00	9226.00	40650	20230908	-22.63	22900	20231030	37.34	39500	-20.38	20240227	28350	10.93	20240104	40650	-22.63	20230908	22900	37.34	20231030	4.41	N	090360	500	48 억		152744	N	N	0	N	00	N
42	20240423	160703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31300	-300	5	-0.95	1816126250	57807	32.29	31700	31800	31100	41050	22150	31600	31417.24	1.65	0	-8293	33500	32550	31400	30450	29300	33025	30925	49	9450	500	22750	50	1	9750000	3052	440.85	3.39	12	0.59	71.00	9226.00	40650	20230908	-23.00	22900	20231030	36.68	39500	-20.76	20240227	28350	10.41	20240104	40650	-23.00	20230908	22900	36.68	20231030	4.51	N	090360	500	48 억		161024	N	N	18	N	00	N
43	20240423	150723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31200	-400	5	-1.27	1621679950	51592	28.82	31700	31800	31100	41050	22150	31600	31432.78	1.65	0	-6822	33500	32550	31400	30450	29300	33025	30925	49	9450	500	22750	50	1	9750000	3042	439.44	3.38	12	0.53	71.00	9226.00	40650	20230908	-23.25	22900	20231030	36.24	39500	-21.01	20240227	28350	10.05	20240104	40650	-23.25	20230908	22900	36.24	20231030	4.51	N	090360	500	48 억		161024	N	N	18	N	00	N
44	20240423	140723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31300	-300	5	-0.95	1472375200	46813	26.15	31700	31800	31100	41050	22150	31600	31452.27	1.65	0	-6059	33500	32550	31400	30450	29300	33025	30925	49	9450	500	22750	50	1	9750000	3052	440.85	3.39	12	0.48	71.00	9226.00	40650	20230908	-23.00	22900	20231030	36.68	39500	-20.76	20240227	28350	10.41	20240104	40650	-23.00	20230908	22900	36.68	20231030	4.51	N	090360	500	48 억		161024	N	N	18	N	00	N
45	20240423	130721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31200	-400	5	-1.27	1372978850	43630	24.37	31700	31800	31100	41050	22150	31600	31468.69	1.65	0	-5935	33500	32550	31400	30450	29300	33025	30925	49	9450	500	22750	50	1	9750000	3042	439.44	3.38	12	0.45	71.00	9226.00	40650	20230908	-23.25	22900	20231030	36.24	39500	-21.01	20240227	28350	10.05	20240104	40650	-23.25	20230908	22900	36.24	20231030	4.51	N	090360	500	48 억		161024	N	N	18	N	00	N
46	20240423	120721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31150	-450	5	-1.42	1268101850	40268	22.49	31700	31800	31100	41050	22150	31600	31491.55	1.65	0	-5881	33500	32550	31400	30450	29300	33025	30925	49	9450	500	22750	50	1	9750000	3037	438.73	3.38	12	0.41	71.00	9226.00	40650	20230908	-23.37	22900	20231030	36.03	39500	-21.14	20240227	28350	9.88	20240104	40650	-23.37	20230908	22900	36.03	20231030	4.51	N	090360	500	48 억		161024	N	N	18	N	00	N
47	20240423	110722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31150	-450	5	-1.42	1185785200	37632	21.02	31700	31800	31100	41050	22150	31600	31510.02	1.65	0	-5624	33500	32550	31400	30450	29300	33025	30925	49	9450	500	22750	50	1	9750000	3037	438.73	3.38	12	0.39	71.00	9226.00	40650	20230908	-23.37	22900	20231030	36.03	39500	-21.14	20240227	28350	9.88	20240104	40650	-23.37	20230908	22900	36.03	20231030	4.51	N	090360	500	48 억		161024	N	N	18	N	00	N
48	20240423	100722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31500	-100	5	-0.32	889447050	28158	15.73	31700	31800	31350	41050	22150	31600	31587.72	1.65	0	-2218	33500	32550	31400	30450	29300	33025	30925	49	9450	500	22750	50	1	9750000	3071	443.66	3.41	12	0.29	71.00	9226.00	40650	20230908	-22.51	22900	20231030	37.55	39500	-20.25	20240227	28350	11.11	20240104	40650	-22.51	20230908	22900	37.55	20231030	4.51	N	090360	500	48 억		161024	N	N	18	N	00	N
49	20240423	090722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31700	100	2	0.32	349166550	11019	6.16	31700	31800	31600	41050	22150	31600	31687.68	1.65	0	-4453	33500	32550	31400	30450	29300	33025	30925	49	9450	500	22750	50	1	9750000	3091	446.48	3.44	12	0.11	71.00	9226.00	40650	20230908	-22.02	22900	20231030	38.43	39500	-19.75	20240227	28350	11.82	20240104	40650	-22.02	20230908	22900	38.43	20231030	4.51	N	090360	500	48 억		161024	N	N	18	N	00	N
50	20240422	160719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31600	1350	2	4.46	5597002550	177582	179.39	30250	32350	30250	39300	21200	30250	31517.79	1.47	0	17366	31550	30900	30300	29650	29050	30600	29350	49	9050	500	21780	50	1	9750000	3081	445.07	3.43	12	1.82	71.00	9226.00	40650	20230908	-22.26	22900	20231030	37.99	39500	-20.00	20240227	28350	11.46	20240104	40650	-22.26	20230908	22900	37.99	20231030	4.48	N	090360	500	48 억		143399	N	N	18	N	00	N
51	20240422	150719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31550	1300	2	4.30	5268808950	167190	168.89	30250	32350	30250	39300	21200	30250	31513.98	1.47	0	16932	31550	30900	30300	29650	29050	30600	29350	49	9050	500	21780	50	1	9750000	3076	444.37	3.42	12	1.71	71.00	9226.00	40650	20230908	-22.39	22900	20231030	37.77	39500	-20.13	20240227	28350	11.29	20240104	40650	-22.39	20230908	22900	37.77	20231030	4.48	N	090360	500	48 억		143399	N	N	42	N	00	N
52	20240422	140718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31400	1150	2	3.80	4786116500	151845	153.39	30250	32350	30250	39300	21200	30250	31519.83	1.47	0	18369	31550	30900	30300	29650	29050	30600	29350	49	9050	500	21780	50	1	9750000	3062	442.25	3.40	12	1.56	71.00	9226.00	40650	20230908	-22.76	22900	20231030	37.12	39500	-20.51	20240227	28350	10.76	20240104	40650	-22.76	20230908	22900	37.12	20231030	4.48	N	090360	500	48 억		143399	N	N	42	N	00	N
53	20240422	130717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31450	1200	2	3.97	4388604200	139229	140.65	30250	32350	30250	39300	21200	30250	31520.85	1.47	0	20122	31550	30900	30300	29650	29050	30600	29350	49	9050	500	21780	50	1	9750000	3066	442.96	3.41	12	1.43	71.00	9226.00	40650	20230908	-22.63	22900	20231030	37.34	39500	-20.38	20240227	28350	10.93	20240104	40650	-22.63	20230908	22900	37.34	20231030	4.48	N	090360	500	48 억		143399	N	N	42	N	00	N
54	20240422	120717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31450	1200	2	3.97	4205996750	133411	134.77	30250	32350	30250	39300	21200	30250	31526.71	1.47	0	19811	31550	30900	30300	29650	29050	30600	29350	49	9050	500	21780	50	1	9750000	3066	442.96	3.41	12	1.37	71.00	9226.00	40650	20230908	-22.63	22900	20231030	37.34	39500	-20.38	20240227	28350	10.93	20240104	40650	-22.63	20230908	22900	37.34	20231030	4.48	N	090360	500	48 억		143399	N	N	42	N	00	N
55	20240422	110717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31250	1000	2	3.31	3943927250	125030	126.30	30250	32350	30250	39300	21200	30250	31543.95	1.47	0	17590	31550	30900	30300	29650	29050	30600	29350	49	9050	500	21780	50	1	9750000	3047	440.14	3.39	12	1.28	71.00	9226.00	40650	20230908	-23.12	22900	20231030	36.46	39500	-20.89	20240227	28350	10.23	20240104	40650	-23.12	20230908	22900	36.46	20231030	4.48	N	090360	500	48 억		143399	N	N	42	N	00	N
56	20240422	100717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31650	1400	2	4.63	3424409250	108515	109.62	30250	32350	30250	39300	21200	30250	31557.13	1.47	0	15506	31550	30900	30300	29650	29050	30600	29350	49	9050	500	21780	50	1	9750000	3086	445.77	3.43	12	1.11	71.00	9226.00	40650	20230908	-22.14	22900	20231030	38.21	39500	-19.87	20240227	28350	11.64	20240104	40650	-22.14	20230908	22900	38.21	20231030	4.48	N	090360	500	48 억		143399	N	N	42	N	00	N
57	20240422	090718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30600	350	2	1.16	192017400	6295	6.36	30250	30650	30250	39300	21200	30250	30503.56	1.47	0	933	31550	30900	30300	29650	29050	30600	29350	49	9050	500	21780	50	1	9750000	2984	430.99	3.32	12	0.06	71.00	9226.00	40650	20230908	-24.72	22900	20231030	33.62	39500	-22.53	20240227	28350	7.94	20240104	40650	-24.72	20230908	22900	33.62	20231030	4.48	N	090360	500	48 억		143399	N	N	42	N	00	N
58	20240419	160647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30250	-700	5	-2.26	2982927500	98401	126.10	30700	30950	29700	40200	21700	30950	30314.08	1.31	0	15500	31650	31300	30650	30300	29650	31475	30475	49	9250	500	22280	50	1	9750000	2949	426.06	3.28	12	1.01	71.00	9226.00	40650	20230908	-25.58	22900	20231030	32.10	39500	-23.42	20240227	28350	6.70	20240104	40650	-25.58	20230908	22900	32.10	20231030	4.50	N	090360	500	48 억		127893	N	N	42	N	00	N
59	20240419	150652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30400	-550	5	-1.78	2921512000	96373	123.50	30700	30950	29700	40200	21700	30950	30314.63	1.31	0	15470	31650	31300	30650	30300	29650	31475	30475	49	9250	500	22280	50	1	9750000	2964	428.17	3.30	12	0.99	71.00	9226.00	40650	20230908	-25.22	22900	20231030	32.75	39500	-23.04	20240227	28350	7.23	20240104	40650	-25.22	20230908	22900	32.75	20231030	4.50	N	090360	500	48 억		127893	N	N	0	N	00	N
60	20240419	140646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30400	-550	5	-1.78	2780261500	91711	117.53	30700	30950	29700	40200	21700	30950	30315.46	1.31	0	15518	31650	31300	30650	30300	29650	31475	30475	49	9250	500	22280	50	1	9750000	2964	428.17	3.30	12	0.94	71.00	9226.00	40650	20230908	-25.22	22900	20231030	32.75	39500	-23.04	20240227	28350	7.23	20240104	40650	-25.22	20230908	22900	32.75	20231030	4.50	N	090360	500	48 억		127893	N	N	0	N	00	N
61	20240419	130647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30450	-500	5	-1.62	2619575100	86438	110.77	30700	30950	29700	40200	21700	30950	30305.83	1.31	0	15768	31650	31300	30650	30300	29650	31475	30475	49	9250	500	22280	50	1	9750000	2969	428.87	3.30	12	0.89	71.00	9226.00	40650	20230908	-25.09	22900	20231030	32.97	39500	-22.91	20240227	28350	7.41	20240104	40650	-25.09	20230908	22900	32.97	20231030	4.50	N	090360	500	48 억		127893	N	N	0	N	00	N
62	20240419	120644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29800	-1150	5	-3.72	2467617250	81402	104.32	30700	30950	29700	40200	21700	30950	30313.96	1.31	0	16018	31650	31300	30650	30300	29650	31475	30475	49	9250	500	22280	50	1	9750000	2906	419.72	3.23	12	0.83	71.00	9226.00	40650	20230908	-26.69	22900	20231030	30.13	39500	-24.56	20240227	28350	5.11	20240104	40650	-26.69	20230908	22900	30.13	20231030	4.50	N	090360	500	48 억		127893	N	N	0	N	00	N
63	20240419	110651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30000	-950	5	-3.07	1777285200	58294	74.71	30700	30950	30000	40200	21700	30950	30488.30	1.31	0	9185	31650	31300	30650	30300	29650	31475	30475	49	9250	500	22280	50	1	9750000	2925	422.54	3.25	12	0.60	71.00	9226.00	40650	20230908	-26.20	22900	20231030	31.00	39500	-24.05	20240227	28350	5.82	20240104	40650	-26.20	20230908	22900	31.00	20231030	4.50	N	090360	500	48 억		127893	N	N	0	N	00	N
64	20240419	100649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30800	-150	5	-0.48	798816300	26032	33.36	30700	30950	30400	40200	21700	30950	30685.94	1.31	0	6137	31650	31300	30650	30300	29650	31475	30475	49	9250	500	22280	50	1	9750000	3003	433.80	3.34	12	0.27	71.00	9226.00	40650	20230908	-24.23	22900	20231030	34.50	39500	-22.03	20240227	28350	8.64	20240104	40650	-24.23	20230908	22900	34.50	20231030	4.50	N	090360	500	48 억		127893	N	N	0	N	00	N
65	20240419	090644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30700	-250	5	-0.81	138854750	4529	5.80	30700	30850	30500	40200	21700	30950	30659.03	1.31	0	987	31650	31300	30650	30300	29650	31475	30475	49	9250	500	22280	50	1	9750000	2993	432.39	3.33	12	0.05	71.00	9226.00	40650	20230908	-24.48	22900	20231030	34.06	39500	-22.28	20240227	28350	8.29	20240104	40650	-24.48	20230908	22900	34.06	20231030	4.50	N	090360	500	48 억		127893	N	N	0	N	00	N
66	20240418	160645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30950	800	2	2.65	2295896400	74931	14.54	30000	31000	30000	39150	21150	30150	30636.61	1.22	0	8750	34350	32250	30700	28600	27050	33300	29650	49	9000	500	21700	50	1	9750000	3018	435.92	3.35	12	0.77	71.00	9226.00	40650	20230908	-23.86	22900	20231030	35.15	39500	-21.65	20240227	28350	9.17	20240104	40650	-23.86	20230908	22900	35.15	20231030	4.51	N	090360	500	48 억		119040	N	N	0	N	00	N
67	20240418	150643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30800	650	2	2.16	2031443950	66373	12.88	30000	31000	30000	39150	21150	30150	30606.87	1.22	0	8098	34350	32250	30700	28600	27050	33300	29650	49	9000	500	21700	50	1	9750000	3003	433.80	3.34	12	0.68	71.00	9226.00	40650	20230908	-24.23	22900	20231030	34.50	39500	-22.03	20240227	28350	8.64	20240104	40650	-24.23	20230908	22900	34.50	20231030	4.51	N	090360	500	48 억		119040	N	N	0	N	00	N
68	20240418	140649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30550	400	2	1.33	1472549550	48226	9.36	30000	30750	30000	39150	21150	30150	30534.80	1.22	0	6114	34350	32250	30700	28600	27050	33300	29650	49	9000	500	21700	50	1	9750000	2979	430.28	3.31	12	0.49	71.00	9226.00	40650	20230908	-24.85	22900	20231030	33.41	39500	-22.66	20240227	28350	7.76	20240104	40650	-24.85	20230908	22900	33.41	20231030	4.51	N	090360	500	48 억		119040	N	N	0	N	00	N
69	20240418	130643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30500	350	2	1.16	1378733400	45157	8.76	30000	30750	30000	39150	21150	30150	30532.47	1.22	0	5358	34350	32250	30700	28600	27050	33300	29650	49	9000	500	21700	50	1	9750000	2974	429.58	3.31	12	0.46	71.00	9226.00	40650	20230908	-24.97	22900	20231030	33.19	39500	-22.78	20240227	28350	7.58	20240104	40650	-24.97	20230908	22900	33.19	20231030	4.51	N	090360	500	48 억		119040	N	N	0	N	00	N
70	20240418	120642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30550	400	2	1.33	1146755000	37563	7.29	30000	30750	30000	39150	21150	30150	30529.41	1.22	0	3864	34350	32250	30700	28600	27050	33300	29650	49	9000	500	21700	50	1	9750000	2979	430.28	3.31	12	0.39	71.00	9226.00	40650	20230908	-24.85	22900	20231030	33.41	39500	-22.66	20240227	28350	7.76	20240104	40650	-24.85	20230908	22900	33.41	20231030	4.51	N	090360	500	48 억		119040	N	N	0	N	00	N
71	20240418	110643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30600	450	2	1.49	988892800	32405	6.29	30000	30750	30000	39150	21150	30150	30517.31	1.22	0	2296	34350	32250	30700	28600	27050	33300	29650	49	9000	500	21700	50	1	9750000	2984	430.99	3.32	12	0.33	71.00	9226.00	40650	20230908	-24.72	22900	20231030	33.62	39500	-22.53	20240227	28350	7.94	20240104	40650	-24.72	20230908	22900	33.62	20231030	4.51	N	090360	500	48 억		119040	N	N	0	N	00	N
72	20240418	100645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30650	500	2	1.66	785993550	25770	5.00	30000	30750	30000	39150	21150	30150	30501.09	1.22	0	1051	34350	32250	30700	28600	27050	33300	29650	49	9000	500	21700	50	1	9750000	2988	431.69	3.32	12	0.26	71.00	9226.00	40650	20230908	-24.60	22900	20231030	33.84	39500	-22.41	20240227	28350	8.11	20240104	40650	-24.60	20230908	22900	33.84	20231030	4.51	N	090360	500	48 억		119040	N	N	0	N	00	N
73	20240418	090643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30400	250	2	0.83	109595450	3632	0.70	30000	30450	30000	39150	21150	30150	30175.35	1.22	0	1310	34350	32250	30700	28600	27050	33300	29650	49	9000	500	21700	50	1	9750000	2964	428.17	3.30	12	0.04	71.00	9226.00	40650	20230908	-25.22	22900	20231030	32.75	39500	-23.04	20240227	28350	7.23	20240104	40650	-25.22	20230908	22900	32.75	20231030	4.51	N	090360	500	48 억		119040	N	N	0	N	00	N
74	20240417	160638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30150	1000	2	3.43	16052576300	512745	362.96	29150	32800	29150	37850	20450	29150	31309.90	1.27	0	-4750	30750	29950	29550	28750	28350	29750	28550	49	8700	500	20980	50	1	9750000	2940	424.65	3.27	12	5.26	71.00	9226.00	40650	20230908	-25.83	22900	20231030	31.66	39500	-23.67	20240227	28350	6.35	20240104	40650	-25.83	20230908	22900	31.66	20231030	4.47	N	090360	500	48 억		123809	N	N	0	N	00	N
75	20240417	150650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30150	1000	2	3.43	15418356500	491784	348.13	29150	32800	29150	37850	20450	29150	31351.89	1.27	0	-6850	30750	29950	29550	28750	28350	29750	28550	49	8700	500	20980	50	1	9750000	2940	424.65	3.27	12	5.04	71.00	9226.00	40650	20230908	-25.83	22900	20231030	31.66	39500	-23.67	20240227	28350	6.35	20240104	40650	-25.83	20230908	22900	31.66	20231030	4.47	N	090360	500	48 억		123809	N	N	0	N	00	N
76	20240417	140643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30300	1150	2	3.95	15163288100	483340	342.15	29150	32800	29150	37850	20450	29150	31371.89	1.27	0	-7711	30750	29950	29550	28750	28350	29750	28550	49	8700	500	20980	50	1	9750000	2954	426.76	3.28	12	4.96	71.00	9226.00	40650	20230908	-25.46	22900	20231030	32.31	39500	-23.29	20240227	28350	6.88	20240104	40650	-25.46	20230908	22900	32.31	20231030	4.47	N	090360	500	48 억		123809	N	N	0	N	00	N
77	20240417	130646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30500	1350	2	4.63	14761383950	470095	332.77	29150	32800	29150	37850	20450	29150	31400.86	1.27	0	-6077	30750	29950	29550	28750	28350	29750	28550	49	8700	500	20980	50	1	9750000	2974	429.58	3.31	12	4.82	71.00	9226.00	40650	20230908	-24.97	22900	20231030	33.19	39500	-22.78	20240227	28350	7.58	20240104	40650	-24.97	20230908	22900	33.19	20231030	4.47	N	090360	500	48 억		123809	N	N	0	N	00	N
78	20240417	120647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30150	1000	2	3.43	14515512100	462002	327.04	29150	32800	29150	37850	20450	29150	31418.73	1.27	0	-5912	30750	29950	29550	28750	28350	29750	28550	49	8700	500	20980	50	1	9750000	2940	424.65	3.27	12	4.74	71.00	9226.00	40650	20230908	-25.83	22900	20231030	31.66	39500	-23.67	20240227	28350	6.35	20240104	40650	-25.83	20230908	22900	31.66	20231030	4.47	N	090360	500	48 억		123809	N	N	0	N	00	N
79	20240417	110648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30450	1300	2	4.46	14116401350	448783	317.69	29150	32800	29150	37850	20450	29150	31454.85	1.27	0	-6854	30750	29950	29550	28750	28350	29750	28550	49	8700	500	20980	50	1	9750000	2969	428.87	3.30	12	4.60	71.00	9226.00	40650	20230908	-25.09	22900	20231030	32.97	39500	-22.91	20240227	28350	7.41	20240104	40650	-25.09	20230908	22900	32.97	20231030	4.47	N	090360	500	48 억		123809	N	N	0	N	00	N
80	20240417	100643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30350	1200	2	4.12	12332449650	389796	275.93	29150	32800	29150	37850	20450	29150	31638.22	1.27	0	-5417	30750	29950	29550	28750	28350	29750	28550	49	8700	500	20980	50	1	9750000	2959	427.46	3.29	12	4.00	71.00	9226.00	40650	20230908	-25.34	22900	20231030	32.53	39500	-23.16	20240227	28350	7.05	20240104	40650	-25.34	20230908	22900	32.53	20231030	4.47	N	090360	500	48 억		123809	N	N	0	N	00	N
81	20240417	090640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29400	250	2	0.86	107728400	3676	2.60	29150	29550	29150	37850	20450	29150	29305.92	1.27	0	263	30750	29950	29550	28750	28350	29750	28550	49	8700	500	20980	50	1	9750000	2867	414.08	3.19	12	0.04	71.00	9226.00	40650	20230908	-27.68	22900	20231030	28.38	39500	-25.57	20240227	28350	3.70	20240104	40650	-27.68	20230908	22900	28.38	20231030	4.47	N	090360	500	48 억		123809	N	N	0	N	00	N
82	20240416	160644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29150	-1550	5	-5.05	4134452500	139962	148.10	30350	30350	29150	39900	21500	30700	29539.56	1.45	0	-14340	31900	31300	30900	30300	29900	31100	30100	49	9200	500	22100	50	1	9750000	2842	410.56	3.16	12	1.44	71.00	9226.00	40650	20230908	-28.29	22900	20231030	27.29	39500	-26.20	20240227	28350	2.82	20240104	40650	-28.29	20230908	22900	27.29	20231030	4.46	N	090360	500	48 억		141146	N	N	0	N	00	N
83	20240416	150642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29300	-1400	5	-4.56	3859933050	130558	138.14	30350	30350	29150	39900	21500	30700	29563.52	1.45	0	-15591	31900	31300	30900	30300	29900	31100	30100	49	9200	500	22100	50	1	9750000	2857	412.68	3.18	12	1.34	71.00	9226.00	40650	20230908	-27.92	22900	20231030	27.95	39500	-25.82	20240227	28350	3.35	20240104	40650	-27.92	20230908	22900	27.95	20231030	4.46	N	090360	500	48 억		141146	N	N	0	N	00	N
84	20240416	140642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29200	-1500	5	-4.89	3559143400	120265	127.25	30350	30350	29150	39900	21500	30700	29592.73	1.45	0	-15792	31900	31300	30900	30300	29900	31100	30100	49	9200	500	22100	50	1	9750000	2847	411.27	3.16	12	1.23	71.00	9226.00	40650	20230908	-28.17	22900	20231030	27.51	39500	-26.08	20240227	28350	3.00	20240104	40650	-28.17	20230908	22900	27.51	20231030	4.46	N	090360	500	48 억		141146	N	N	0	N	00	N
85	20240416	130643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29400	-1300	5	-4.23	3150427000	106301	112.48	30350	30350	29200	39900	21500	30700	29635.28	1.45	0	-15806	31900	31300	30900	30300	29900	31100	30100	49	9200	500	22100	50	1	9750000	2867	414.08	3.19	12	1.09	71.00	9226.00	40650	20230908	-27.68	22900	20231030	28.38	39500	-25.57	20240227	28350	3.70	20240104	40650	-27.68	20230908	22900	28.38	20231030	4.46	N	090360	500	48 억		141146	N	N	0	N	00	N
86	20240416	120645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29300	-1400	5	-4.56	3028163100	102140	108.08	30350	30350	29200	39900	21500	30700	29645.56	1.45	0	-15435	31900	31300	30900	30300	29900	31100	30100	49	9200	500	22100	50	1	9750000	2857	412.68	3.18	12	1.05	71.00	9226.00	40650	20230908	-27.92	22900	20231030	27.95	39500	-25.82	20240227	28350	3.35	20240104	40650	-27.92	20230908	22900	27.95	20231030	4.46	N	090360	500	48 억		141146	N	N	0	N	00	N
87	20240416	110642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29350	-1350	5	-4.40	2583633750	86954	92.01	30350	30350	29350	39900	21500	30700	29710.86	1.45	0	-16059	31900	31300	30900	30300	29900	31100	30100	49	9200	500	22100	50	1	9750000	2862	413.38	3.18	12	0.89	71.00	9226.00	40650	20230908	-27.80	22900	20231030	28.17	39500	-25.70	20240227	28350	3.53	20240104	40650	-27.80	20230908	22900	28.17	20231030	4.46	N	090360	500	48 억		141146	N	N	0	N	00	N
88	20240416	100634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29650	-1050	5	-3.42	1539868650	51597	54.60	30350	30350	29550	39900	21500	30700	29841.54	1.45	0	-4660	31900	31300	30900	30300	29900	31100	30100	49	9200	500	22100	50	1	9750000	2891	417.61	3.21	12	0.53	71.00	9226.00	40650	20230908	-27.06	22900	20231030	29.48	39500	-24.94	20240227	28350	4.59	20240104	40650	-27.06	20230908	22900	29.48	20231030	4.46	N	090360	500	48 억		141146	N	N	0	N	00	N
89	20240416	090635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30200	-500	5	-1.63	213721300	7090	7.50	30350	30350	30000	39900	21500	30700	30131.46	1.45	0	975	31900	31300	30900	30300	29900	31100	30100	49	9200	500	22100	50	1	9750000	2945	425.35	3.27	12	0.07	71.00	9226.00	40650	20230908	-25.71	22900	20231030	31.88	39500	-23.54	20240227	28350	6.53	20240104	40650	-25.71	20230908	22900	31.88	20231030	4.46	N	090360	500	48 억		141146	N	N	0	N	00	N
90	20240415	160633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30700	-1050	5	-3.31	2850500700	92749	85.69	30750	31500	30500	41250	22250	31750	30733.18	1.50	0	-4943	32383	32066	31783	31466	31183	31925	31325	49	9500	500	22860	50	1	9750000	2993	432.39	3.33	12	0.95	71.00	9226.00	40850	20230407	-24.85	22900	20231030	34.06	39500	-22.28	20240227	28350	8.29	20240104	40650	-24.48	20230908	22900	34.06	20231030	4.51	N	090360	500	48 억		146089	N	N	0	N	00	N
91	20240415	150637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30700	-1050	5	-3.31	2570304900	83629	77.26	30750	31500	30500	41250	22250	31750	30733.86	1.50	0	-5209	32383	32066	31783	31466	31183	31925	31325	49	9500	500	22860	50	1	9750000	2993	432.39	3.33	12	0.86	71.00	9226.00	40850	20230407	-24.85	22900	20231030	34.06	39500	-22.28	20240227	28350	8.29	20240104	40650	-24.48	20230908	22900	34.06	20231030	4.51	N	090360	500	48 억		146089	N	N	0	N	00	N
92	20240415	140632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30800	-950	5	-2.99	2310023700	75167	69.44	30750	31500	30500	41250	22250	31750	30731.05	1.50	0	-5620	32383	32066	31783	31466	31183	31925	31325	49	9500	500	22860	50	1	9750000	3003	433.80	3.34	12	0.77	71.00	9226.00	40850	20230407	-24.60	22900	20231030	34.50	39500	-22.03	20240227	28350	8.64	20240104	40650	-24.23	20230908	22900	34.50	20231030	4.51	N	090360	500	48 억		146089	N	N	0	N	00	N
93	20240415	130626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30800	-950	5	-2.99	2122019950	69056	63.80	30750	31500	30500	41250	22250	31750	30728.06	1.50	0	-6452	32383	32066	31783	31466	31183	31925	31325	49	9500	500	22860	50	1	9750000	3003	433.80	3.34	12	0.71	71.00	9226.00	40850	20230407	-24.60	22900	20231030	34.50	39500	-22.03	20240227	28350	8.64	20240104	40650	-24.23	20230908	22900	34.50	20231030	4.51	N	090360	500	48 억		146089	N	N	0	N	00	N
94	20240415	120635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30650	-1100	5	-3.46	1937848600	63059	58.26	30750	31500	30500	41250	22250	31750	30729.72	1.50	0	-5700	32383	32066	31783	31466	31183	31925	31325	49	9500	500	22860	50	1	9750000	2988	431.69	3.32	12	0.65	71.00	9226.00	40850	20230407	-24.97	22900	20231030	33.84	39500	-22.41	20240227	28350	8.11	20240104	40650	-24.60	20230908	22900	33.84	20231030	4.51	N	090360	500	48 억		146089	N	N	0	N	00	N
95	20240415	110635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30750	-1000	5	-3.15	1683672400	54787	50.62	30750	31500	30500	41250	22250	31750	30730.08	1.50	0	-2218	32383	32066	31783	31466	31183	31925	31325	49	9500	500	22860	50	1	9750000	2998	433.10	3.33	12	0.56	71.00	9226.00	40850	20230407	-24.72	22900	20231030	34.28	39500	-22.15	20240227	28350	8.47	20240104	40650	-24.35	20230908	22900	34.28	20231030	4.51	N	090360	500	48 억		146089	N	N	0	N	00	N
96	20240415	100631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30750	-1000	5	-3.15	1249859100	40635	37.54	30750	31500	30500	41250	22250	31750	30756.68	1.50	0	-5235	32383	32066	31783	31466	31183	31925	31325	49	9500	500	22860	50	1	9750000	2998	433.10	3.33	12	0.42	71.00	9226.00	40850	20230407	-24.72	22900	20231030	34.28	39500	-22.15	20240227	28350	8.47	20240104	40650	-24.35	20230908	22900	34.28	20231030	4.51	N	090360	500	48 억		146089	N	N	0	N	00	N
97	20240415	090637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30750	-1000	5	-3.15	285663700	9279	8.57	30750	31500	30650	41250	22250	31750	30779.56	1.50	0	-336	32383	32066	31783	31466	31183	31925	31325	49	9500	500	22860	50	1	9750000	2998	433.10	3.33	12	0.10	71.00	9226.00	40850	20230407	-24.72	22900	20231030	34.28	39500	-22.15	20240227	28350	8.47	20240104	40650	-24.35	20230908	22900	34.28	20231030	4.51	N	090360	500	48 억		146089	N	N	0	N	00	N
98	20240412	160631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31750	-50	5	-0.16	3378294200	106341	15.86	32050	32100	31500	41300	22300	31800	31768.54	1.43	0	6646	36300	34050	32150	29900	28000	35175	31025	49	9500	500	22890	50	1	9750000	3096	447.18	3.44	12	1.09	71.00	9226.00	40850	20230406	-22.28	22900	20231030	38.65	39500	-19.62	20240227	28350	11.99	20240104	40650	-21.89	20230908	22900	38.65	20231030	4.50	N	090360	500	48 억		139432	N	N	0	N	00	N
99	20240412	150633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31700	-100	5	-0.31	3189982000	100395	14.97	32050	32100	31500	41300	22300	31800	31774.27	1.43	0	4715	36300	34050	32150	29900	28000	35175	31025	49	9500	500	22890	50	1	9750000	3091	446.48	3.44	12	1.03	71.00	9226.00	40850	20230406	-22.40	22900	20231030	38.43	39500	-19.75	20240227	28350	11.82	20240104	40650	-22.02	20230908	22900	38.43	20231030	4.50	N	090360	500	48 억		139432	N	N	0	N	00	N
100	20240412	140631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31550	-250	5	-0.79	2333229700	73435	10.95	32050	32100	31500	41300	22300	31800	31772.66	1.43	0	1488	36300	34050	32150	29900	28000	35175	31025	49	9500	500	22890	50	1	9750000	3076	444.37	3.42	12	0.75	71.00	9226.00	40850	20230406	-22.77	22900	20231030	37.77	39500	-20.13	20240227	28350	11.29	20240104	40650	-22.39	20230908	22900	37.77	20231030	4.50	N	090360	500	48 억		139432	N	N	0	N	00	N
101	20240412	130626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31750	-50	5	-0.16	1889149800	59382	8.86	32050	32100	31500	41300	22300	31800	31813.55	1.43	0	1546	36300	34050	32150	29900	28000	35175	31025	49	9500	500	22890	50	1	9750000	3096	447.18	3.44	12	0.61	71.00	9226.00	40850	20230406	-22.28	22900	20231030	38.65	39500	-19.62	20240227	28350	11.99	20240104	40650	-21.89	20230908	22900	38.65	20231030	4.50	N	090360	500	48 억		139432	N	N	0	N	00	N
102	20240412	120631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31750	-50	5	-0.16	1650991850	51877	7.74	32050	32100	31500	41300	22300	31800	31825.20	1.43	0	4013	36300	34050	32150	29900	28000	35175	31025	49	9500	500	22890	50	1	9750000	3096	447.18	3.44	12	0.53	71.00	9226.00	40850	20230406	-22.28	22900	20231030	38.65	39500	-19.62	20240227	28350	11.99	20240104	40650	-21.89	20230908	22900	38.65	20231030	4.50	N	090360	500	48 억		139432	N	N	0	N	00	N
103	20240412	110627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31900	100	2	0.31	1434537600	45075	6.72	32050	32100	31500	41300	22300	31800	31825.67	1.43	0	3641	36300	34050	32150	29900	28000	35175	31025	49	9500	500	22890	50	1	9750000	3110	449.30	3.46	12	0.46	71.00	9226.00	40850	20230406	-21.91	22900	20231030	39.30	39500	-19.24	20240227	28350	12.52	20240104	40650	-21.53	20230908	22900	39.30	20231030	4.50	N	090360	500	48 억		139432	N	N	0	N	00	N
104	20240412	100628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32000	200	2	0.63	1093301300	34355	5.12	32050	32100	31500	41300	22300	31800	31823.76	1.43	0	2056	36300	34050	32150	29900	28000	35175	31025	49	9500	500	22890	50	1	9750000	3120	450.70	3.47	12	0.35	71.00	9226.00	40850	20230406	-21.66	22900	20231030	39.74	39500	-18.99	20240227	28350	12.87	20240104	40650	-21.28	20230908	22900	39.74	20231030	4.50	N	090360	500	48 억		139432	N	N	0	N	00	N
105	20240412	090628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31700	-100	5	-0.31	400652000	12552	1.87	32050	32100	31700	41300	22300	31800	31921.00	1.43	0	787	36300	34050	32150	29900	28000	35175	31025	49	9500	500	22890	50	1	9750000	3091	446.48	3.44	12	0.13	71.00	9226.00	40850	20230406	-22.40	22900	20231030	38.43	39500	-19.75	20240227	28350	11.82	20240104	40650	-22.02	20230908	22900	38.43	20231030	4.50	N	090360	500	48 억		139432	N	N	0	N	00	N
106	20240411	160623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31800	700	2	2.25	21823678550	664682	802.87	30700	34400	30250	40400	21800	31100	32833.99	1.55	0	-11717	32000	31550	31300	30850	30600	31450	30750	49	9300	500	22390	50	1	9750000	3101	447.89	3.45	12	6.82	71.00	9226.00	40850	20230406	-22.15	22900	20231030	38.86	39500	-19.49	20240227	28350	12.17	20240104	40650	-21.77	20230908	22900	38.86	20231030	4.43	N	090360	500	48 억		151165	N	N	0	N	00	N
107	20240411	150630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31900	800	2	2.57	21394569850	651200	786.59	30700	34400	30250	40400	21800	31100	32854.07	1.55	0	-14907	32000	31550	31300	30850	30600	31450	30750	49	9300	500	22390	50	1	9750000	3110	449.30	3.46	12	6.68	71.00	9226.00	40850	20230406	-21.91	22900	20231030	39.30	39500	-19.24	20240227	28350	12.52	20240104	40650	-21.53	20230908	22900	39.30	20231030	4.43	N	090360	500	48 억		151165	N	N	0	N	00	N
108	20240411	140627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31850	750	2	2.41	20480482400	622526	751.95	30700	34400	30250	40400	21800	31100	32899.00	1.55	0	-18869	32000	31550	31300	30850	30600	31450	30750	49	9300	500	22390	50	1	9750000	3105	448.59	3.45	12	6.38	71.00	9226.00	40850	20230406	-22.03	22900	20231030	39.08	39500	-19.37	20240227	28350	12.35	20240104	40650	-21.65	20230908	22900	39.08	20231030	4.43	N	090360	500	48 억		151165	N	N	0	N	00	N
109	20240411	130619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32100	1000	2	3.22	6934013350	215752	260.61	30700	33700	30250	40400	21800	31100	32138.82	1.55	0	11359	32000	31550	31300	30850	30600	31450	30750	49	9300	500	22390	50	1	9750000	3130	452.11	3.48	12	2.21	71.00	9226.00	40850	20230406	-21.42	22900	20231030	40.17	39500	-18.73	20240227	28350	13.23	20240104	40650	-21.03	20230908	22900	40.17	20231030	4.43	N	090360	500	48 억		151165	N	N	0	N	00	N
110	20240411	120629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31800	700	2	2.25	6670489050	207532	250.68	30700	33700	30250	40400	21800	31100	32141.98	1.55	0	12737	32000	31550	31300	30850	30600	31450	30750	49	9300	500	22390	50	1	9750000	3101	447.89	3.45	12	2.13	71.00	9226.00	40850	20230406	-22.15	22900	20231030	38.86	39500	-19.49	20240227	28350	12.17	20240104	40650	-21.77	20230908	22900	38.86	20231030	4.43	N	090360	500	48 억		151165	N	N	0	N	00	N
111	20240411	110622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31750	650	2	2.09	6218803700	193280	233.46	30700	33700	30250	40400	21800	31100	32175.11	1.55	0	12262	32000	31550	31300	30850	30600	31450	30750	49	9300	500	22390	50	1	9750000	3096	447.18	3.44	12	1.98	71.00	9226.00	40850	20230406	-22.28	22900	20231030	38.65	39500	-19.62	20240227	28350	11.99	20240104	40650	-21.89	20230908	22900	38.65	20231030	4.43	N	090360	500	48 억		151165	N	N	0	N	00	N
112	20240411	100629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32250	1150	2	3.70	5251340050	162871	196.73	30700	33700	30250	40400	21800	31100	32242.33	1.55	0	539	32000	31550	31300	30850	30600	31450	30750	49	9300	500	22390	50	1	9750000	3144	454.23	3.50	12	1.67	71.00	9226.00	40850	20230406	-21.05	22900	20231030	40.83	39500	-18.35	20240227	28350	13.76	20240104	40650	-20.66	20230908	22900	40.83	20231030	4.43	N	090360	500	48 억		151165	N	N	0	N	00	N
113	20240411	090625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30250	-850	5	-2.73	446033450	14637	17.68	30700	30800	30250	40400	21800	31100	30472.97	1.55	0	45	32000	31550	31300	30850	30600	31450	30750	49	9300	500	22390	50	1	9750000	2949	426.06	3.28	12	0.15	71.00	9226.00	40850	20230406	-25.95	22900	20231030	32.10	39500	-23.42	20240227	28350	6.70	20240104	40650	-25.58	20230908	22900	32.10	20231030	4.43	N	090360	500	48 억		151165	N	N	0	N	00	N
114	20240409	160616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31100	-150	5	-0.48	2562876850	81623	88.95	31100	31750	31050	40600	21900	31250	31404.37	1.61	0	-5841	32683	31966	31583	30866	30483	31775	30675	49	9350	500	22500	50	1	9750000	3032	438.03	3.37	12	0.84	71.00	9226.00	42150	20230404	-26.22	22900	20231030	35.81	39500	-21.27	20240227	28350	9.70	20240104	40650	-23.49	20230908	22900	35.81	20231030	4.46	N	090360	500	48 억		156840	N	N	0	N	00	N
115	20240409	150620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31100	-150	5	-0.48	2302785900	73257	79.83	31100	31750	31100	40600	21900	31250	31434.86	1.61	0	-6514	32683	31966	31583	30866	30483	31775	30675	49	9350	500	22500	50	1	9750000	3032	438.03	3.37	12	0.75	71.00	9226.00	42150	20230404	-26.22	22900	20231030	35.81	39500	-21.27	20240227	28350	9.70	20240104	40650	-23.49	20230908	22900	35.81	20231030	4.46	N	090360	500	48 억		156840	N	N	0	N	00	N
116	20240409	140624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31500	250	2	0.80	1766626700	56097	61.13	31100	31750	31100	40600	21900	31250	31493.23	1.61	0	-2357	32683	31966	31583	30866	30483	31775	30675	49	9350	500	22500	50	1	9750000	3071	443.66	3.41	12	0.58	71.00	9226.00	42150	20230404	-25.27	22900	20231030	37.55	39500	-20.25	20240227	28350	11.11	20240104	40650	-22.51	20230908	22900	37.55	20231030	4.46	N	090360	500	48 억		156840	N	N	0	N	00	N
117	20240409	130618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31550	300	2	0.96	1572166400	49934	54.42	31100	31750	31100	40600	21900	31250	31485.84	1.61	0	-1443	32683	31966	31583	30866	30483	31775	30675	49	9350	500	22500	50	1	9750000	3076	444.37	3.42	12	0.51	71.00	9226.00	42150	20230404	-25.15	22900	20231030	37.77	39500	-20.13	20240227	28350	11.29	20240104	40650	-22.39	20230908	22900	37.77	20231030	4.46	N	090360	500	48 억		156840	N	N	0	N	00	N
118	20240409	120620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31550	300	2	0.96	1409162700	44759	48.78	31100	31750	31100	40600	21900	31250	31484.40	1.61	0	-2628	32683	31966	31583	30866	30483	31775	30675	49	9350	500	22500	50	1	9750000	3076	444.37	3.42	12	0.46	71.00	9226.00	42150	20230404	-25.15	22900	20231030	37.77	39500	-20.13	20240227	28350	11.29	20240104	40650	-22.39	20230908	22900	37.77	20231030	4.46	N	090360	500	48 억		156840	N	N	0	N	00	N
119	20240409	110619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31400	150	2	0.48	1199288050	38107	41.53	31100	31750	31100	40600	21900	31250	31472.78	1.61	0	-2855	32683	31966	31583	30866	30483	31775	30675	49	9350	500	22500	50	1	9750000	3062	442.25	3.40	12	0.39	71.00	9226.00	42150	20230404	-25.50	22900	20231030	37.12	39500	-20.51	20240227	28350	10.76	20240104	40650	-22.76	20230908	22900	37.12	20231030	4.46	N	090360	500	48 억		156840	N	N	0	N	00	N
120	20240409	100615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31400	150	2	0.48	838227550	26655	29.05	31100	31700	31100	40600	21900	31250	31448.80	1.61	0	-1639	32683	31966	31583	30866	30483	31775	30675	49	9350	500	22500	50	1	9750000	3062	442.25	3.40	12	0.27	71.00	9226.00	42150	20230404	-25.50	22900	20231030	37.12	39500	-20.51	20240227	28350	10.76	20240104	40650	-22.76	20230908	22900	37.12	20231030	4.46	N	090360	500	48 억		156840	N	N	0	N	00	N
121	20240409	090626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31400	150	2	0.48	202990000	6481	7.06	31100	31650	31100	40600	21900	31250	31323.06	1.61	0	1574	32683	31966	31583	30866	30483	31775	30675	49	9350	500	22500	50	1	9750000	3062	442.25	3.40	12	0.07	71.00	9226.00	42150	20230404	-25.50	22900	20231030	37.12	39500	-20.51	20240227	28350	10.76	20240104	40650	-22.76	20230908	22900	37.12	20231030	4.46	N	090360	500	48 억		156840	N	N	0	N	00	N
122	20240408	160613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31250	-600	5	-1.88	2820007650	89390	80.68	32300	32300	31200	41400	22300	31850	31548.16	1.60	0	1268	32750	32300	31850	31400	30950	32075	31175	49	9550	500	22930	50	1	9750000	3047	440.14	3.39	12	0.92	71.00	9226.00	42150	20230404	-25.86	22900	20231030	36.46	39500	-20.89	20240227	28350	10.23	20240104	40650	-23.12	20230908	22900	36.46	20231030	4.49	N	090360	500	48 억		155576	N	N	0	N	00	N
123	20240408	150618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31350	-500	5	-1.57	2539209400	80420	72.58	32300	32300	31200	41400	22300	31850	31574.35	1.60	0	1083	32750	32300	31850	31400	30950	32075	31175	49	9550	500	22930	50	1	9750000	3057	441.55	3.40	12	0.82	71.00	9226.00	42150	20230404	-25.62	22900	20231030	36.90	39500	-20.63	20240227	28350	10.58	20240104	40650	-22.88	20230908	22900	36.90	20231030	4.49	N	090360	500	48 억		155576	N	N	0	N	00	N
124	20240408	140619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31400	-450	5	-1.41	2305499100	72982	65.87	32300	32300	31200	41400	22300	31850	31589.97	1.60	0	1748	32750	32300	31850	31400	30950	32075	31175	49	9550	500	22930	50	1	9750000	3062	442.25	3.40	12	0.75	71.00	9226.00	42150	20230404	-25.50	22900	20231030	37.12	39500	-20.51	20240227	28350	10.76	20240104	40650	-22.76	20230908	22900	37.12	20231030	4.49	N	090360	500	48 억		155576	N	N	0	N	00	N
125	20240408	130616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31400	-450	5	-1.41	2124268800	67206	60.66	32300	32300	31200	41400	22300	31850	31608.32	1.60	0	734	32750	32300	31850	31400	30950	32075	31175	49	9550	500	22930	50	1	9750000	3062	442.25	3.40	12	0.69	71.00	9226.00	42150	20230404	-25.50	22900	20231030	37.12	39500	-20.51	20240227	28350	10.76	20240104	40650	-22.76	20230908	22900	37.12	20231030	4.49	N	090360	500	48 억		155576	N	N	0	N	00	N
126	20240408	120618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31500	-350	5	-1.10	1998439500	63200	57.04	32300	32300	31200	41400	22300	31850	31620.88	1.60	0	-331	32750	32300	31850	31400	30950	32075	31175	49	9550	500	22930	50	1	9750000	3071	443.66	3.41	12	0.65	71.00	9226.00	42150	20230404	-25.27	22900	20231030	37.55	39500	-20.25	20240227	28350	11.11	20240104	40650	-22.51	20230908	22900	37.55	20231030	4.49	N	090360	500	48 억		155576	N	N	0	N	00	N
127	20240408	110620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31350	-500	5	-1.57	1668156450	52693	47.56	32300	32300	31200	41400	22300	31850	31658.03	1.60	0	-1516	32750	32300	31850	31400	30950	32075	31175	49	9550	500	22930	50	1	9750000	3057	441.55	3.40	12	0.54	71.00	9226.00	42150	20230404	-25.62	22900	20231030	36.90	39500	-20.63	20240227	28350	10.58	20240104	40650	-22.88	20230908	22900	36.90	20231030	4.49	N	090360	500	48 억		155576	N	N	0	N	00	N
128	20240408	100613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31550	-300	5	-0.94	1355648200	42759	38.59	32300	32300	31200	41400	22300	31850	31704.39	1.60	0	101	32750	32300	31850	31400	30950	32075	31175	49	9550	500	22930	50	1	9750000	3076	444.37	3.42	12	0.44	71.00	9226.00	42150	20230404	-25.15	22900	20231030	37.77	39500	-20.13	20240227	28350	11.29	20240104	40650	-22.39	20230908	22900	37.77	20231030	4.49	N	090360	500	48 억		155576	N	N	0	N	00	N
129	20240408	090619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32050	200	2	0.63	250490800	7781	7.02	32300	32300	32000	41400	22300	31850	32192.62	1.60	0	-782	32750	32300	31850	31400	30950	32075	31175	49	9550	500	22930	50	1	9750000	3125	451.41	3.47	12	0.08	71.00	9226.00	42150	20230404	-23.96	22900	20231030	39.96	39500	-18.86	20240227	28350	13.05	20240104	40650	-21.16	20230908	22900	39.96	20231030	4.49	N	090360	500	48 억		155576	N	N	0	N	00	N
130	20240405	160619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31850	-600	5	-1.85	3474415650	109357	99.21	32000	32300	31400	42150	22750	32450	31771.20	1.47	0	11010	34183	33316	32783	31916	31383	33050	31650	49	9700	500	23360	50	1	9750000	3105	448.59	3.45	12	1.12	71.00	9226.00	43300	20230331	-26.44	22900	20231030	39.08	39500	-19.37	20240227	28350	12.35	20240104	40850	-22.03	20230406	22900	39.08	20231030	4.67	N	090360	500	48 억		143443	N	N	0	N	00	N
131	20240405	150615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31850	-600	5	-1.85	3171119850	99846	90.58	32000	32300	31400	42150	22750	32450	31760.11	1.47	0	7740	34183	33316	32783	31916	31383	33050	31650	49	9700	500	23360	50	1	9750000	3105	448.59	3.45	12	1.02	71.00	9226.00	43300	20230331	-26.44	22900	20231030	39.08	39500	-19.37	20240227	28350	12.35	20240104	40850	-22.03	20230406	22900	39.08	20231030	4.67	N	090360	500	48 억		143443	N	N	0	N	00	N
132	20240405	140614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31850	-600	5	-1.85	2832861450	89261	80.98	32000	32300	31400	42150	22750	32450	31736.83	1.47	0	4284	34183	33316	32783	31916	31383	33050	31650	49	9700	500	23360	50	1	9750000	3105	448.59	3.45	12	0.92	71.00	9226.00	43300	20230331	-26.44	22900	20231030	39.08	39500	-19.37	20240227	28350	12.35	20240104	40850	-22.03	20230406	22900	39.08	20231030	4.67	N	090360	500	48 억		143443	N	N	0	N	00	N
133	20240405	130613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31700	-750	5	-2.31	2613226350	82334	74.70	32000	32300	31400	42150	22750	32450	31739.33	1.47	0	2799	34183	33316	32783	31916	31383	33050	31650	49	9700	500	23360	50	1	9750000	3091	446.48	3.44	12	0.84	71.00	9226.00	43300	20230331	-26.79	22900	20231030	38.43	39500	-19.75	20240227	28350	11.82	20240104	40850	-22.40	20230406	22900	38.43	20231030	4.67	N	090360	500	48 억		143443	N	N	0	N	00	N
134	20240405	120614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31600	-850	5	-2.62	2428359300	76500	69.40	32000	32300	31400	42150	22750	32450	31743.26	1.47	0	2121	34183	33316	32783	31916	31383	33050	31650	49	9700	500	23360	50	1	9750000	3081	445.07	3.43	12	0.78	71.00	9226.00	43300	20230331	-27.02	22900	20231030	37.99	39500	-20.00	20240227	28350	11.46	20240104	40850	-22.64	20230406	22900	37.99	20231030	4.67	N	090360	500	48 억		143443	N	N	0	N	00	N
135	20240405	110618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31500	-950	5	-2.93	2035038350	64028	58.09	32000	32300	31450	42150	22750	32450	31783.57	1.47	0	-2431	34183	33316	32783	31916	31383	33050	31650	49	9700	500	23360	50	1	9750000	3071	443.66	3.41	12	0.66	71.00	9226.00	43300	20230331	-27.25	22900	20231030	37.55	39500	-20.25	20240227	28350	11.11	20240104	40850	-22.89	20230406	22900	37.55	20231030	4.67	N	090360	500	48 억		143443	N	N	0	N	00	N
136	20240405	100527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31900	-550	5	-1.69	1105627500	34641	31.43	32000	32300	31750	42150	22750	32450	31916.73	1.47	0	4400	34183	33316	32783	31916	31383	33050	31650	49	9700	500	23360	50	1	9750000	3110	449.30	3.46	12	0.36	71.00	9226.00	43300	20230331	-26.33	22900	20231030	39.30	39500	-19.24	20240227	28350	12.52	20240104	40850	-21.91	20230406	22900	39.30	20231030	4.67	N	090360	500	48 억		143443	N	N	0	N	00	N
137	20240405	090607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32050	-400	5	-1.23	322517000	10106	9.17	32000	32100	31750	42150	22750	32450	31913.42	1.47	0	1093	34183	33316	32783	31916	31383	33050	31650	49	9700	500	23360	50	1	9750000	3125	451.41	3.47	12	0.10	71.00	9226.00	43300	20230331	-25.98	22900	20231030	39.96	39500	-18.86	20240227	28350	13.05	20240104	40850	-21.54	20230406	22900	39.96	20231030	4.67	N	090360	500	48 억		143443	N	N	0	N	00	N
138	20240404	160607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32450	150	2	0.46	3567035900	108956	103.20	32950	33650	32250	41950	22650	32300	32740.46	1.47	0	534	33766	33032	32666	31932	31566	32850	31750	49	9650	500	23250	50	1	9750000	3164	457.04	3.52	12	1.12	71.00	9226.00	45000	20230330	-27.89	22900	20231030	41.70	39500	-17.85	20240227	28350	14.46	20240104	42150	-23.01	20230404	22900	41.70	20231030	4.75	N	090360	500	48 억		142865	N	N	121	N	00	N
139	20240404	150604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32550	250	2	0.77	3289287900	100407	95.10	32950	33650	32250	41950	22650	32300	32759.68	1.47	0	704	33766	33032	32666	31932	31566	32850	31750	49	9650	500	23250	50	1	9750000	3174	458.45	3.53	12	1.03	71.00	9226.00	45000	20230330	-27.67	22900	20231030	42.14	39500	-17.59	20240227	28350	14.81	20240104	42150	-22.78	20230404	22900	42.14	20231030	4.75	N	090360	500	48 억		142865	N	N	121	N	00	N
140	20240404	140607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32650	350	2	1.08	2999465800	91490	86.66	32950	33650	32250	41950	22650	32300	32784.79	1.47	0	791	33766	33032	32666	31932	31566	32850	31750	49	9650	500	23250	50	1	9750000	3183	459.86	3.54	12	0.94	71.00	9226.00	45000	20230330	-27.44	22900	20231030	42.58	39500	-17.34	20240227	28350	15.17	20240104	42150	-22.54	20230404	22900	42.58	20231030	4.75	N	090360	500	48 억		142865	N	N	121	N	00	N
141	20240404	130600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32450	150	2	0.46	2751808450	83866	79.44	32950	33650	32250	41950	22650	32300	32812.15	1.47	0	-558	33766	33032	32666	31932	31566	32850	31750	49	9650	500	23250	50	1	9750000	3164	457.04	3.52	12	0.86	71.00	9226.00	45000	20230330	-27.89	22900	20231030	41.70	39500	-17.85	20240227	28350	14.46	20240104	42150	-23.01	20230404	22900	41.70	20231030	4.75	N	090360	500	48 억		142865	N	N	121	N	00	N
142	20240404	120604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32550	250	2	0.77	2489308700	75787	71.78	32950	33650	32250	41950	22650	32300	32846.33	1.47	0	931	33766	33032	32666	31932	31566	32850	31750	49	9650	500	23250	50	1	9750000	3174	458.45	3.53	12	0.78	71.00	9226.00	45000	20230330	-27.67	22900	20231030	42.14	39500	-17.59	20240227	28350	14.81	20240104	42150	-22.78	20230404	22900	42.14	20231030	4.75	N	090360	500	48 억		142865	N	N	121	N	00	N
143	20240404	110606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32600	300	2	0.93	2252095750	68520	64.90	32950	33650	32250	41950	22650	32300	32867.96	1.47	0	2520	33766	33032	32666	31932	31566	32850	31750	49	9650	500	23250	50	1	9750000	3179	459.15	3.53	12	0.70	71.00	9226.00	45000	20230330	-27.56	22900	20231030	42.36	39500	-17.47	20240227	28350	14.99	20240104	42150	-22.66	20230404	22900	42.36	20231030	4.75	N	090360	500	48 억		142865	N	N	121	N	00	N
144	20240404	100606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32700	400	2	1.24	1533297400	46399	43.95	32950	33650	32600	41950	22650	32300	33046.40	1.47	0	-855	33766	33032	32666	31932	31566	32850	31750	49	9650	500	23250	50	1	9750000	3188	460.56	3.54	12	0.48	71.00	9226.00	45000	20230330	-27.33	22900	20231030	42.79	39500	-17.22	20240227	28350	15.34	20240104	42150	-22.42	20230404	22900	42.79	20231030	4.75	N	090360	500	48 억		142865	N	N	121	N	00	N
145	20240404	090605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33100	800	2	2.48	607568750	18384	17.41	32950	33650	32600	41950	22650	32300	33050.00	1.47	0	-1478	33766	33032	32666	31932	31566	32850	31750	49	9650	500	23250	50	1	9750000	3227	466.20	3.59	12	0.19	71.00	9226.00	45000	20230330	-26.44	22900	20231030	44.54	39500	-16.20	20240227	28350	16.75	20240104	42150	-21.47	20230404	22900	44.54	20231030	4.75	N	090360	500	48 억		142865	N	N	121	N	00	N
146	20240403	160605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32300	-900	5	-2.71	3420994450	104819	57.64	32800	33400	32300	43150	23250	33200	32637.74	1.48	0	-1123	35200	34200	33500	32500	31800	33850	32150	49	9950	500	23900	50	1	9750000	3149	454.93	3.50	12	1.08	71.00	9226.00	45000	20230330	-28.22	22900	20231030	41.05	39500	-18.23	20240227	28350	13.93	20240104	42150	-23.37	20230404	22900	41.05	20231030	4.74	N	090360	500	48 억		143989	N	N	121	N	00	N
147	20240403	150603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32400	-800	5	-2.41	3104708300	95037	52.26	32800	33400	32300	43150	23250	33200	32668.38	1.48	0	-126	35200	34200	33500	32500	31800	33850	32150	49	9950	500	23900	50	1	9750000	3159	456.34	3.51	12	0.97	71.00	9226.00	45000	20230330	-28.00	22900	20231030	41.48	39500	-17.97	20240227	28350	14.29	20240104	42150	-23.13	20230404	22900	41.48	20231030	4.74	N	090360	500	48 억		143989	N	N	0	N	00	N
148	20240403	140600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32600	-600	5	-1.81	2407727100	73544	40.44	32800	33400	32300	43150	23250	33200	32738.55	1.48	0	1499	35200	34200	33500	32500	31800	33850	32150	49	9950	500	23900	50	1	9750000	3179	459.15	3.53	12	0.75	71.00	9226.00	45000	20230330	-27.56	22900	20231030	42.36	39500	-17.47	20240227	28350	14.99	20240104	42150	-22.66	20230404	22900	42.36	20231030	4.74	N	090360	500	48 억		143989	N	N	0	N	00	N
149	20240403	130559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32650	-550	5	-1.66	2209293000	67469	37.10	32800	33400	32300	43150	23250	33200	32745.26	1.48	0	867	35200	34200	33500	32500	31800	33850	32150	49	9950	500	23900	50	1	9750000	3183	459.86	3.54	12	0.69	71.00	9226.00	45000	20230330	-27.44	22900	20231030	42.58	39500	-17.34	20240227	28350	15.17	20240104	42150	-22.54	20230404	22900	42.58	20231030	4.74	N	090360	500	48 억		143989	N	N	0	N	00	N
150	20240403	120558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32550	-650	5	-1.96	1965874650	60000	33.00	32800	33400	32300	43150	23250	33200	32764.53	1.48	0	611	35200	34200	33500	32500	31800	33850	32150	49	9950	500	23900	50	1	9750000	3174	458.45	3.53	12	0.62	71.00	9226.00	45000	20230330	-27.67	22900	20231030	42.14	39500	-17.59	20240227	28350	14.81	20240104	42150	-22.78	20230404	22900	42.14	20231030	4.74	N	090360	500	48 억		143989	N	N	0	N	00	N
151	20240403	110600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32650	-550	5	-1.66	1785170300	54462	29.95	32800	33400	32300	43150	23250	33200	32778.22	1.48	0	-59	35200	34200	33500	32500	31800	33850	32150	49	9950	500	23900	50	1	9750000	3183	459.86	3.54	12	0.56	71.00	9226.00	45000	20230330	-27.44	22900	20231030	42.58	39500	-17.34	20240227	28350	15.17	20240104	42150	-22.54	20230404	22900	42.58	20231030	4.74	N	090360	500	48 억		143989	N	N	0	N	00	N
152	20240403	100601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33050	-150	5	-0.45	1377515100	42028	23.11	32800	33400	32300	43150	23250	33200	32776.06	1.48	0	-716	35200	34200	33500	32500	31800	33850	32150	49	9950	500	23900	50	1	9750000	3222	465.49	3.58	12	0.43	71.00	9226.00	45000	20230330	-26.56	22900	20231030	44.32	39500	-16.33	20240227	28350	16.58	20240104	42150	-21.59	20230404	22900	44.32	20231030	4.74	N	090360	500	48 억		143989	N	N	0	N	00	N
153	20240403	090601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32500	-700	5	-2.11	224482350	6883	3.79	32800	32900	32400	43150	23250	33200	32613.43	1.48	0	1134	35200	34200	33500	32500	31800	33850	32150	49	9950	500	23900	50	1	9750000	3169	457.75	3.52	12	0.07	71.00	9226.00	45000	20230330	-27.78	22900	20231030	41.92	39500	-17.72	20240227	28350	14.64	20240104	42150	-22.89	20230404	22900	41.92	20231030	4.74	N	090360	500	48 억		143989	N	N	0	N	00	N
154	20240402	160550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33200	-1350	5	-3.91	6027743500	180699	146.10	34400	34500	32800	44900	24200	34550	33358.38	1.60	0	-12515	35350	34950	34650	34250	33950	34800	34100	49	10350	500	24870	50	1	9750000	3237	467.61	3.60	12	1.85	71.00	9226.00	49600	20230328	-33.06	22900	20231030	44.98	39500	-15.95	20240227	28350	17.11	20240104	42150	-21.23	20230404	22900	44.98	20231030	4.81	N	090360	500	48 억		156354	N	N	201	N	00	N
155	20240402	150558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33050	-1500	5	-4.34	5619386450	168348	136.11	34400	34500	32800	44900	24200	34550	33379.59	1.60	0	-13499	35350	34950	34650	34250	33950	34800	34100	49	10350	500	24870	50	1	9750000	3222	465.49	3.58	12	1.73	71.00	9226.00	49600	20230328	-33.37	22900	20231030	44.32	39500	-16.33	20240227	28350	16.58	20240104	42150	-21.59	20230404	22900	44.32	20231030	4.81	N	090360	500	48 억		156354	N	N	201	N	00	N
156	20240402	140559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33000	-1550	5	-4.49	4553683600	136024	109.98	34400	34500	33000	44900	24200	34550	33477.06	1.60	0	-17456	35350	34950	34650	34250	33950	34800	34100	49	10350	500	24870	50	1	9750000	3218	464.79	3.58	12	1.40	71.00	9226.00	49600	20230328	-33.47	22900	20231030	44.10	39500	-16.46	20240227	28350	16.40	20240104	42150	-21.71	20230404	22900	44.10	20231030	4.81	N	090360	500	48 억		156354	N	N	201	N	00	N
157	20240402	130551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33250	-1300	5	-3.76	3710612550	110596	89.42	34400	34500	33200	44900	24200	34550	33551.06	1.60	0	-14271	35350	34950	34650	34250	33950	34800	34100	49	10350	500	24870	50	1	9750000	3242	468.31	3.60	12	1.13	71.00	9226.00	49600	20230328	-32.96	22900	20231030	45.20	39500	-15.82	20240227	28350	17.28	20240104	42150	-21.12	20230404	22900	45.20	20231030	4.81	N	090360	500	48 억		156354	N	N	201	N	00	N
158	20240402	120547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33350	-1200	5	-3.47	3252686900	96830	78.29	34400	34500	33250	44900	24200	34550	33591.73	1.60	0	-12827	35350	34950	34650	34250	33950	34800	34100	49	10350	500	24870	50	1	9750000	3252	469.72	3.61	12	0.99	71.00	9226.00	49600	20230328	-32.76	22900	20231030	45.63	39500	-15.57	20240227	28350	17.64	20240104	42150	-20.88	20230404	22900	45.63	20231030	4.81	N	090360	500	48 억		156354	N	N	201	N	00	N
159	20240402	110553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33400	-1150	5	-3.33	2691930850	79997	64.68	34400	34500	33250	44900	24200	34550	33650.40	1.60	0	-11556	35350	34950	34650	34250	33950	34800	34100	49	10350	500	24870	50	1	9750000	3257	470.42	3.62	12	0.82	71.00	9226.00	49600	20230328	-32.66	22900	20231030	45.85	39500	-15.44	20240227	28350	17.81	20240104	42150	-20.76	20230404	22900	45.85	20231030	4.81	N	090360	500	48 억		156354	N	N	201	N	00	N
160	20240402	100553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33500	-1050	5	-3.04	1811527400	53630	43.36	34400	34500	33500	44900	24200	34550	33778.25	1.60	0	-6316	35350	34950	34650	34250	33950	34800	34100	49	10350	500	24870	50	1	9750000	3266	471.83	3.63	12	0.55	71.00	9226.00	49600	20230328	-32.46	22900	20231030	46.29	39500	-15.19	20240227	28350	18.17	20240104	42150	-20.52	20230404	22900	46.29	20231030	4.81	N	090360	500	48 억		156354	N	N	201	N	00	N
161	20240402	090553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34250	-300	5	-0.87	145082650	4223	3.41	34400	34500	34250	44900	24200	34550	34355.35	1.60	0	-1040	35350	34950	34650	34250	33950	34800	34100	49	10350	500	24870	50	1	9750000	3339	482.39	3.71	12	0.04	71.00	9226.00	49600	20230328	-30.95	22900	20231030	49.56	39500	-13.29	20240227	28350	20.81	20240104	42150	-18.74	20230404	22900	49.56	20231030	4.81	N	090360	500	48 억		156354	N	N	201	N	00	N
162	20240401	160550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34550	350	2	1.02	4183573150	120596	70.25	34850	35050	34350	44450	23950	34200	34690.94	1.64	0	-3630	35166	34682	34366	33882	33566	34600	33800	49	10250	500	24620	50	1	9750000	3369	486.62	3.74	12	1.24	71.00	9226.00	49600	20230328	-30.34	22900	20231030	50.87	39500	-12.53	20240227	28350	21.87	20240104	42150	-18.03	20230404	22900	50.87	20231030	4.71	N	090360	500	48 억		160123	N	N	201	N	00	N
163	20240401	150553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34450	250	2	0.73	3973068600	114495	66.70	34850	35050	34350	44450	23950	34200	34700.80	1.64	0	-2173	35166	34682	34366	33882	33566	34600	33800	49	10250	500	24620	50	1	9750000	3359	485.21	3.73	12	1.17	71.00	9226.00	49600	20230328	-30.54	22900	20231030	50.44	39500	-12.78	20240227	28350	21.52	20240104	42150	-18.27	20230404	22900	50.44	20231030	4.71	N	090360	500	48 억		160123	N	N	0	N	00	N
164	20240401	140548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34600	400	2	1.17	3371392350	97097	56.57	34850	35050	34350	44450	23950	34200	34721.90	1.64	0	-1466	35166	34682	34366	33882	33566	34600	33800	49	10250	500	24620	50	1	9750000	3374	487.32	3.75	12	1.00	71.00	9226.00	49600	20230328	-30.24	22900	20231030	51.09	39500	-12.41	20240227	28350	22.05	20240104	42150	-17.91	20230404	22900	51.09	20231030	4.71	N	090360	500	48 억		160123	N	N	0	N	00	N
165	20240401	130546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34650	450	2	1.32	3051761200	87864	51.19	34850	35050	34350	44450	23950	34200	34732.78	1.64	0	15	35166	34682	34366	33882	33566	34600	33800	49	10250	500	24620	50	1	9750000	3378	488.03	3.76	12	0.90	71.00	9226.00	49600	20230328	-30.14	22900	20231030	51.31	39500	-12.28	20240227	28350	22.22	20240104	42150	-17.79	20230404	22900	51.31	20231030	4.71	N	090360	500	48 억		160123	N	N	0	N	00	N
166	20240401	120552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34650	450	2	1.32	2818094150	81127	47.26	34850	35050	34350	44450	23950	34200	34736.82	1.64	0	216	35166	34682	34366	33882	33566	34600	33800	49	10250	500	24620	50	1	9750000	3378	488.03	3.76	12	0.83	71.00	9226.00	49600	20230328	-30.14	22900	20231030	51.31	39500	-12.28	20240227	28350	22.22	20240104	42150	-17.79	20230404	22900	51.31	20231030	4.71	N	090360	500	48 억		160123	N	N	0	N	00	N
167	20240401	110550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34800	600	2	1.75	2469951800	71110	41.43	34850	35050	34350	44450	23950	34200	34734.24	1.64	0	431	35166	34682	34366	33882	33566	34600	33800	49	10250	500	24620	50	1	9750000	3393	490.14	3.77	12	0.73	71.00	9226.00	49600	20230328	-29.84	22900	20231030	51.97	39500	-11.90	20240227	28350	22.75	20240104	42150	-17.44	20230404	22900	51.97	20231030	4.71	N	090360	500	48 억		160123	N	N	0	N	00	N
168	20240401	100547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34700	500	2	1.46	1312194850	37908	22.08	34850	34850	34350	44450	23950	34200	34615.25	1.64	0	3613	35166	34682	34366	33882	33566	34600	33800	49	10250	500	24620	50	1	9750000	3383	488.73	3.76	12	0.39	71.00	9226.00	49600	20230328	-30.04	22900	20231030	51.53	39500	-12.15	20240227	28350	22.40	20240104	42150	-17.67	20230404	22900	51.53	20231030	4.71	N	090360	500	48 억		160123	N	N	0	N	00	N
169	20240401	090548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34550	350	2	1.02	404969400	11662	6.79	34850	34850	34500	44450	23950	34200	34725.55	1.64	0	-226	35166	34682	34366	33882	33566	34600	33800	49	10250	500	24620	50	1	9750000	3369	486.62	3.74	12	0.12	71.00	9226.00	49600	20230328	-30.34	22900	20231030	50.87	39500	-12.53	20240227	28350	21.87	20240104	42150	-18.03	20230404	22900	50.87	20231030	4.71	N	090360	500	48 억		160123	N	N	0	N	00	N