KissMeData/045520/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	160519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6190	-30	5	-0.48	41804660	6747	78.57	6120	6240	6120	8080	4360	6220	6196.10	0.72	0	-256	6380	6300	6160	6080	5940	6340	6120	37	1860	500	4100	10	1	6500000	402	44.53	1.30	12	0.10	139.00	4746.00	9320	20231017	-33.58	5980	20230726	3.51	8520	-27.35	20240329	6020	2.82	20240426	9320	-33.58	20231017	5980	3.51	20230726	0.48	N	045520	500	36 억		46668	N	N	0	N	00	N
3	20240430	150525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6180	-40	5	-0.64	39134770	6315	73.54	6120	6240	6120	8080	4360	6220	6197.11	0.72	0	-222	6380	6300	6160	6080	5940	6340	6120	37	1860	500	4100	10	1	6500000	402	44.46	1.30	12	0.10	139.00	4746.00	9320	20231017	-33.69	5980	20230726	3.34	8520	-27.46	20240329	6020	2.66	20240426	9320	-33.69	20231017	5980	3.34	20230726	0.48	N	045520	500	36 억		46668	N	N	0	N	00	N
4	20240430	140525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6190	-30	5	-0.48	34338810	5540	64.52	6120	6240	6120	8080	4360	6220	6198.34	0.72	0	-611	6380	6300	6160	6080	5940	6340	6120	37	1860	500	4100	10	1	6500000	402	44.53	1.30	12	0.09	139.00	4746.00	9320	20231017	-33.58	5980	20230726	3.51	8520	-27.35	20240329	6020	2.82	20240426	9320	-33.58	20231017	5980	3.51	20230726	0.48	N	045520	500	36 억		46668	N	N	0	N	00	N
5	20240430	130524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6220	0	3	0.00	19495110	3147	36.65	6120	6240	6120	8080	4360	6220	6194.82	0.72	0	-614	6380	6300	6160	6080	5940	6340	6120	37	1860	500	4100	10	1	6500000	404	44.75	1.31	12	0.05	139.00	4746.00	9320	20231017	-33.26	5980	20230726	4.01	8520	-27.00	20240329	6020	3.32	20240426	9320	-33.26	20231017	5980	4.01	20230726	0.48	N	045520	500	36 억		46668	N	N	0	N	00	N
6	20240430	120525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	-20	5	-0.32	19035010	3073	35.79	6120	6240	6120	8080	4360	6220	6194.28	0.72	0	-579	6380	6300	6160	6080	5940	6340	6120	37	1860	500	4100	10	1	6500000	403	44.60	1.31	12	0.05	139.00	4746.00	9320	20231017	-33.48	5980	20230726	3.68	8520	-27.23	20240329	6020	2.99	20240426	9320	-33.48	20231017	5980	3.68	20230726	0.48	N	045520	500	36 억		46668	N	N	0	N	00	N
7	20240430	110524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	-20	5	-0.32	17726670	2862	33.33	6120	6240	6120	8080	4360	6220	6193.81	0.72	0	-598	6380	6300	6160	6080	5940	6340	6120	37	1860	500	4100	10	1	6500000	403	44.60	1.31	12	0.04	139.00	4746.00	9320	20231017	-33.48	5980	20230726	3.68	8520	-27.23	20240329	6020	2.99	20240426	9320	-33.48	20231017	5980	3.68	20230726	0.48	N	045520	500	36 억		46668	N	N	0	N	00	N
8	20240430	100522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6220	0	3	0.00	10712830	1728	20.12	6120	6240	6120	8080	4360	6220	6199.55	0.72	0	-306	6380	6300	6160	6080	5940	6340	6120	37	1860	500	4100	10	1	6500000	404	44.75	1.31	12	0.03	139.00	4746.00	9320	20231017	-33.26	5980	20230726	4.01	8520	-27.00	20240329	6020	3.32	20240426	9320	-33.26	20231017	5980	4.01	20230726	0.48	N	045520	500	36 억		46668	N	N	0	N	00	N
9	20240430	090532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6240	20	2	0.32	1655880	270	3.14	6120	6240	6120	8080	4360	6220	6132.89	0.72	0	-49	6380	6300	6160	6080	5940	6340	6120	37	1860	500	4100	10	1	6500000	406	44.89	1.31	12	0.00	139.00	4746.00	9320	20231017	-33.05	5980	20230726	4.35	8520	-26.76	20240329	6020	3.65	20240426	9320	-33.05	20231017	5980	4.35	20230726	0.48	N	045520	500	36 억		46668	N	N	0	N	00	N
10	20240429	160512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6220	130	2	2.13	52940170	8587	54.72	6090	6240	6020	7910	4270	6090	6165.15	0.67	0	3360	6203	6146	6083	6026	5963	6115	5995	37	1820	500	4010	10	1	6500000	404	44.75	1.31	12	0.13	139.00	4746.00	9320	20231017	-33.26	5980	20230726	4.01	8520	-27.00	20240329	6020	3.32	20240429	9320	-33.26	20231017	5980	4.01	20230726	0.52	N	045520	500	36 억		43309	N	N	0	N	00	N
11	20240429	150523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6220	130	2	2.13	49755550	8075	51.46	6090	6240	6020	7910	4270	6090	6161.68	0.67	0	2964	6203	6146	6083	6026	5963	6115	5995	37	1820	500	4010	10	1	6500000	404	44.75	1.31	12	0.12	139.00	4746.00	9320	20231017	-33.26	5980	20230726	4.01	8520	-27.00	20240329	6020	3.32	20240429	9320	-33.26	20231017	5980	4.01	20230726	0.52	N	045520	500	36 억		43309	N	N	0	N	00	N
12	20240429	140505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6220	130	2	2.13	48897180	7937	50.58	6090	6240	6020	7910	4270	6090	6160.66	0.67	0	2973	6203	6146	6083	6026	5963	6115	5995	37	1820	500	4010	10	1	6500000	404	44.75	1.31	12	0.12	139.00	4746.00	9320	20231017	-33.26	5980	20230726	4.01	8520	-27.00	20240329	6020	3.32	20240429	9320	-33.26	20231017	5980	4.01	20230726	0.52	N	045520	500	36 억		43309	N	N	0	N	00	N
13	20240429	130523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6220	130	2	2.13	31039270	5058	32.23	6090	6240	6020	7910	4270	6090	6136.67	0.67	0	3326	6203	6146	6083	6026	5963	6115	5995	37	1820	500	4010	10	1	6500000	404	44.75	1.31	12	0.08	139.00	4746.00	9320	20231017	-33.26	5980	20230726	4.01	8520	-27.00	20240329	6020	3.32	20240429	9320	-33.26	20231017	5980	4.01	20230726	0.52	N	045520	500	36 억		43309	N	N	0	N	00	N
14	20240429	120522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6160	70	2	1.15	21689030	3546	22.60	6090	6170	6020	7910	4270	6090	6116.48	0.67	0	2050	6203	6146	6083	6026	5963	6115	5995	37	1820	500	4010	10	1	6500000	400	44.32	1.30	12	0.05	139.00	4746.00	9320	20231017	-33.91	5980	20230726	3.01	8520	-27.70	20240329	6020	2.33	20240429	9320	-33.91	20231017	5980	3.01	20230726	0.52	N	045520	500	36 억		43309	N	N	0	N	00	N
15	20240429	110510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6140	50	2	0.82	14054740	2305	14.69	6090	6140	6020	7910	4270	6090	6097.50	0.67	0	1325	6203	6146	6083	6026	5963	6115	5995	37	1820	500	4010	10	1	6500000	399	44.17	1.29	12	0.04	139.00	4746.00	9320	20231017	-34.12	5980	20230726	2.68	8520	-27.93	20240329	6020	1.99	20240429	9320	-34.12	20231017	5980	2.68	20230726	0.52	N	045520	500	36 억		43309	N	N	0	N	00	N
16	20240429	100522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6140	50	2	0.82	12415670	2038	12.99	6090	6140	6020	7910	4270	6090	6092.09	0.67	0	1311	6203	6146	6083	6026	5963	6115	5995	37	1820	500	4010	10	1	6500000	399	44.17	1.29	12	0.03	139.00	4746.00	9320	20231017	-34.12	5980	20230726	2.68	8520	-27.93	20240329	6020	1.99	20240429	9320	-34.12	20231017	5980	2.68	20230726	0.52	N	045520	500	36 억		43309	N	N	0	N	00	N
17	20240429	090523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6070	-20	5	-0.33	2850310	470	3.00	6090	6090	6020	7910	4270	6090	6064.49	0.67	0	28	6203	6146	6083	6026	5963	6115	5995	37	1820	500	4010	10	1	6500000	395	43.67	1.28	12	0.01	139.00	4746.00	9320	20231017	-34.87	5980	20230726	1.51	8520	-28.76	20240329	6020	0.83	20240429	9320	-34.87	20231017	5980	1.51	20230726	0.52	N	045520	500	36 억		43309	N	N	0	N	00	N
18	20240426	160521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6090	-10	5	-0.16	95275240	15691	134.01	6100	6140	6020	7930	4270	6100	6071.97	0.66	0	369	6286	6192	6146	6052	6006	6170	6030	37	1830	500	4020	10	1	6500000	396	43.81	1.28	12	0.24	139.00	4746.00	9320	20231017	-34.66	5980	20230726	1.84	8520	-28.52	20240329	6020	1.16	20240426	9320	-34.66	20231017	5980	1.84	20230726	0.51	N	045520	500	36 억		42958	N	N	0	N	00	N
19	20240426	150521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6100	0	3	0.00	93442970	15390	131.44	6100	6140	6020	7930	4270	6100	6071.67	0.66	0	362	6286	6192	6146	6052	6006	6170	6030	37	1830	500	4020	10	1	6500000	397	43.88	1.29	12	0.24	139.00	4746.00	9320	20231017	-34.55	5980	20230726	2.01	8520	-28.40	20240329	6020	1.33	20240426	9320	-34.55	20231017	5980	2.01	20230726	0.51	N	045520	500	36 억		42958	N	N	0	N	00	N
20	20240426	140519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6090	-10	5	-0.16	81968600	13503	115.32	6100	6140	6020	7930	4270	6100	6070.40	0.66	0	-61	6286	6192	6146	6052	6006	6170	6030	37	1830	500	4020	10	1	6500000	396	43.81	1.28	12	0.21	139.00	4746.00	9320	20231017	-34.66	5980	20230726	1.84	8520	-28.52	20240329	6020	1.16	20240426	9320	-34.66	20231017	5980	1.84	20230726	0.51	N	045520	500	36 억		42958	N	N	0	N	00	N
21	20240426	130519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6100	0	3	0.00	71835520	11836	101.08	6100	6140	6020	7930	4270	6100	6069.24	0.66	0	-2	6286	6192	6146	6052	6006	6170	6030	37	1830	500	4020	10	1	6500000	397	43.88	1.29	12	0.18	139.00	4746.00	9320	20231017	-34.55	5980	20230726	2.01	8520	-28.40	20240329	6020	1.33	20240426	9320	-34.55	20231017	5980	2.01	20230726	0.51	N	045520	500	36 억		42958	N	N	0	N	00	N
22	20240426	120519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6060	-40	5	-0.66	61653030	10157	86.75	6100	6140	6020	7930	4270	6100	6070.00	0.66	0	-154	6286	6192	6146	6052	6006	6170	6030	37	1830	500	4020	10	1	6500000	394	43.60	1.28	12	0.16	139.00	4746.00	9320	20231017	-34.98	5980	20230726	1.34	8520	-28.87	20240329	6020	0.66	20240426	9320	-34.98	20231017	5980	1.34	20230726	0.51	N	045520	500	36 억		42958	N	N	0	N	00	N
23	20240426	110519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6110	10	2	0.16	38759640	6380	54.49	6100	6140	6020	7930	4270	6100	6075.18	0.66	0	299	6286	6192	6146	6052	6006	6170	6030	37	1830	500	4020	10	1	6500000	397	43.96	1.29	12	0.10	139.00	4746.00	9320	20231017	-34.44	5980	20230726	2.17	8520	-28.29	20240329	6020	1.50	20240426	9320	-34.44	20231017	5980	2.17	20230726	0.51	N	045520	500	36 억		42958	N	N	0	N	00	N
24	20240426	100519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6140	40	2	0.66	35171970	5794	49.48	6100	6140	6020	7930	4270	6100	6070.41	0.66	0	299	6286	6192	6146	6052	6006	6170	6030	37	1830	500	4020	10	1	6500000	399	44.17	1.29	12	0.09	139.00	4746.00	9320	20231017	-34.12	5980	20230726	2.68	8520	-27.93	20240329	6020	1.99	20240426	9320	-34.12	20231017	5980	2.68	20230726	0.51	N	045520	500	36 억		42958	N	N	0	N	00	N
25	20240426	090521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6110	10	2	0.16	1024850	168	1.43	6100	6120	6100	7930	4270	6100	6100.30	0.66	0	-14	6286	6192	6146	6052	6006	6170	6030	37	1830	500	4020	10	1	6500000	397	43.96	1.29	12	0.00	139.00	4746.00	9320	20231017	-34.44	5980	20230726	2.17	8520	-28.29	20240329	6100	0.16	20240426	9320	-34.44	20231017	5980	2.17	20230726	0.51	N	045520	500	36 억		42958	N	N	0	N	00	N
26	20240425	160516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6100	-140	5	-2.24	71951920	11684	178.93	6240	6240	6100	8110	4370	6240	6158.16	0.70	0	-2319	6420	6330	6250	6160	6080	6375	6205	37	1870	500	4110	10	1	6500000	397	43.88	1.29	12	0.18	139.00	4746.00	9320	20231017	-34.55	5980	20230726	2.01	8520	-28.40	20240329	6100	0.00	20240425	9320	-34.55	20231017	5980	2.01	20230726	0.51	N	045520	500	36 억		45310	N	N	0	N	00	N
27	20240425	150520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6150	-90	5	-1.44	56203300	9109	139.49	6240	6240	6120	8110	4370	6240	6170.08	0.70	0	-2125	6420	6330	6250	6160	6080	6375	6205	37	1870	500	4110	10	1	6500000	400	44.24	1.30	12	0.14	139.00	4746.00	9320	20231017	-34.01	5980	20230726	2.84	8520	-27.82	20240329	6120	0.49	20240425	9320	-34.01	20231017	5980	2.84	20230726	0.51	N	045520	500	36 억		45310	N	N	0	N	00	N
28	20240425	140517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6150	-90	5	-1.44	52784490	8554	131.00	6240	6240	6120	8110	4370	6240	6170.74	0.70	0	-1824	6420	6330	6250	6160	6080	6375	6205	37	1870	500	4110	10	1	6500000	400	44.24	1.30	12	0.13	139.00	4746.00	9320	20231017	-34.01	5980	20230726	2.84	8520	-27.82	20240329	6120	0.49	20240425	9320	-34.01	20231017	5980	2.84	20230726	0.51	N	045520	500	36 억		45310	N	N	0	N	00	N
29	20240425	130519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	-40	5	-0.64	27313550	4417	67.64	6240	6240	6150	8110	4370	6240	6183.73	0.70	0	-1506	6420	6330	6250	6160	6080	6375	6205	37	1870	500	4110	10	1	6500000	403	44.60	1.31	12	0.07	139.00	4746.00	9320	20231017	-33.48	5980	20230726	3.68	8520	-27.23	20240329	6150	0.81	20240425	9320	-33.48	20231017	5980	3.68	20230726	0.51	N	045520	500	36 억		45310	N	N	0	N	00	N
30	20240425	120516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6180	-60	5	-0.96	23078290	3733	57.17	6240	6240	6150	8110	4370	6240	6182.24	0.70	0	-1219	6420	6330	6250	6160	6080	6375	6205	37	1870	500	4110	10	1	6500000	402	44.46	1.30	12	0.06	139.00	4746.00	9320	20231017	-33.69	5980	20230726	3.34	8520	-27.46	20240329	6150	0.49	20240425	9320	-33.69	20231017	5980	3.34	20230726	0.51	N	045520	500	36 억		45310	N	N	0	N	00	N
31	20240425	110517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6190	-50	5	-0.80	20053690	3243	49.66	6240	6240	6150	8110	4370	6240	6183.68	0.70	0	-1199	6420	6330	6250	6160	6080	6375	6205	37	1870	500	4110	10	1	6500000	402	44.53	1.30	12	0.05	139.00	4746.00	9320	20231017	-33.58	5980	20230726	3.51	8520	-27.35	20240329	6150	0.65	20240425	9320	-33.58	20231017	5980	3.51	20230726	0.51	N	045520	500	36 억		45310	N	N	0	N	00	N
32	20240425	100517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6190	-50	5	-0.80	17685610	2860	43.80	6240	6240	6150	8110	4370	6240	6183.78	0.70	0	-848	6420	6330	6250	6160	6080	6375	6205	37	1870	500	4110	10	1	6500000	402	44.53	1.30	12	0.04	139.00	4746.00	9320	20231017	-33.58	5980	20230726	3.51	8520	-27.35	20240329	6150	0.65	20240425	9320	-33.58	20231017	5980	3.51	20230726	0.51	N	045520	500	36 억		45310	N	N	0	N	00	N
33	20240425	090519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6240	0	3	0.00	2074020	333	5.10	6240	6240	6190	8110	4370	6240	6228.29	0.70	0	2	6420	6330	6250	6160	6080	6375	6205	37	1870	500	4110	10	1	6500000	406	44.89	1.31	12	0.01	139.00	4746.00	9320	20231017	-33.05	5980	20230726	4.35	8520	-26.76	20240329	6160	1.30	20240423	9320	-33.05	20231017	5980	4.35	20230726	0.51	N	045520	500	36 억		45310	N	N	0	N	00	N
34	20240424	160516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6240	30	2	0.48	40690170	6530	27.65	6200	6340	6170	8070	4350	6210	6231.27	0.70	0	-52	6496	6352	6256	6112	6016	6305	6065	37	1860	500	4090	10	1	6500000	406	44.89	1.31	12	0.10	139.00	4746.00	9320	20231017	-33.05	5980	20230726	4.35	8520	-26.76	20240329	6160	1.30	20240423	9320	-33.05	20231017	5980	4.35	20230726	0.47	N	045520	500	36 억		45343	N	N	0	N	00	N
35	20240424	150516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6230	20	2	0.32	38262470	6140	26.00	6200	6340	6170	8070	4350	6210	6231.67	0.70	0	-98	6496	6352	6256	6112	6016	6305	6065	37	1860	500	4090	10	1	6500000	405	44.82	1.31	12	0.09	139.00	4746.00	9320	20231017	-33.15	5980	20230726	4.18	8520	-26.88	20240329	6160	1.14	20240423	9320	-33.15	20231017	5980	4.18	20230726	0.47	N	045520	500	36 억		45343	N	N	0	N	00	N
36	20240424	140515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6240	30	2	0.48	36330770	5830	24.69	6200	6340	6170	8070	4350	6210	6231.69	0.70	0	-98	6496	6352	6256	6112	6016	6305	6065	37	1860	500	4090	10	1	6500000	406	44.89	1.31	12	0.09	139.00	4746.00	9320	20231017	-33.05	5980	20230726	4.35	8520	-26.76	20240329	6160	1.30	20240423	9320	-33.05	20231017	5980	4.35	20230726	0.47	N	045520	500	36 억		45343	N	N	0	N	00	N
37	20240424	130520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6240	30	2	0.48	35452260	5689	24.09	6200	6340	6170	8070	4350	6210	6231.72	0.70	0	-98	6496	6352	6256	6112	6016	6305	6065	37	1860	500	4090	10	1	6500000	406	44.89	1.31	12	0.09	139.00	4746.00	9320	20231017	-33.05	5980	20230726	4.35	8520	-26.76	20240329	6160	1.30	20240423	9320	-33.05	20231017	5980	4.35	20230726	0.47	N	045520	500	36 억		45343	N	N	0	N	00	N
38	20240424	120516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6220	10	2	0.16	33762070	5418	22.94	6200	6340	6170	8070	4350	6210	6231.46	0.70	0	-98	6496	6352	6256	6112	6016	6305	6065	37	1860	500	4090	10	1	6500000	404	44.75	1.31	12	0.08	139.00	4746.00	9320	20231017	-33.26	5980	20230726	4.01	8520	-27.00	20240329	6160	0.97	20240423	9320	-33.26	20231017	5980	4.01	20230726	0.47	N	045520	500	36 억		45343	N	N	0	N	00	N
39	20240424	110514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6240	30	2	0.48	29208570	4687	19.85	6200	6340	6170	8070	4350	6210	6231.83	0.70	0	-110	6496	6352	6256	6112	6016	6305	6065	37	1860	500	4090	10	1	6500000	406	44.89	1.31	12	0.07	139.00	4746.00	9320	20231017	-33.05	5980	20230726	4.35	8520	-26.76	20240329	6160	1.30	20240423	9320	-33.05	20231017	5980	4.35	20230726	0.47	N	045520	500	36 억		45343	N	N	0	N	00	N
40	20240424	100514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6240	30	2	0.48	23828530	3823	16.19	6200	6340	6170	8070	4350	6210	6232.94	0.70	0	-138	6496	6352	6256	6112	6016	6305	6065	37	1860	500	4090	10	1	6500000	406	44.89	1.31	12	0.06	139.00	4746.00	9320	20231017	-33.05	5980	20230726	4.35	8520	-26.76	20240329	6160	1.30	20240423	9320	-33.05	20231017	5980	4.35	20230726	0.47	N	045520	500	36 억		45343	N	N	0	N	00	N
41	20240424	090516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	-10	5	-0.16	1442500	233	0.99	6200	6200	6170	8070	4350	6210	6190.99	0.70	0	-125	6496	6352	6256	6112	6016	6305	6065	37	1860	500	4090	10	1	6500000	403	44.60	1.31	12	0.00	139.00	4746.00	9320	20231017	-33.48	5980	20230726	3.68	8520	-27.23	20240329	6160	0.65	20240423	9320	-33.48	20231017	5980	3.68	20230726	0.47	N	045520	500	36 억		45343	N	N	0	N	00	N
42	20240423	160500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6210	-140	5	-2.20	146788110	23616	205.66	6380	6400	6160	8250	4450	6350	6215.62	0.70	0	-28	6456	6402	6346	6292	6236	6430	6320	37	1900	500	4190	10	1	6500000	404	44.68	1.31	12	0.36	139.00	4746.00	9320	20231017	-33.37	5980	20230726	3.85	8520	-27.11	20240329	6160	0.81	20240423	9320	-33.37	20231017	5980	3.85	20230726	0.42	N	045520	500	36 억		45389	N	N	0	N	00	N
43	20240423	150514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	-150	5	-2.36	139891890	22503	195.97	6380	6400	6160	8250	4450	6350	6216.59	0.70	0	97	6456	6402	6346	6292	6236	6430	6320	37	1900	500	4190	10	1	6500000	403	44.60	1.31	12	0.35	139.00	4746.00	9320	20231017	-33.48	5980	20230726	3.68	8520	-27.23	20240329	6160	0.65	20240423	9320	-33.48	20231017	5980	3.68	20230726	0.42	N	045520	500	36 억		45389	N	N	0	N	00	N
44	20240423	140515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	-150	5	-2.36	134429050	21620	188.28	6380	6400	6160	8250	4450	6350	6217.81	0.70	0	425	6456	6402	6346	6292	6236	6430	6320	37	1900	500	4190	10	1	6500000	403	44.60	1.31	12	0.33	139.00	4746.00	9320	20231017	-33.48	5980	20230726	3.68	8520	-27.23	20240329	6160	0.65	20240423	9320	-33.48	20231017	5980	3.68	20230726	0.42	N	045520	500	36 억		45389	N	N	0	N	00	N
45	20240423	130512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	-150	5	-2.36	131129910	21088	183.65	6380	6400	6160	8250	4450	6350	6218.22	0.70	0	645	6456	6402	6346	6292	6236	6430	6320	37	1900	500	4190	10	1	6500000	403	44.60	1.31	12	0.32	139.00	4746.00	9320	20231017	-33.48	5980	20230726	3.68	8520	-27.23	20240329	6160	0.65	20240423	9320	-33.48	20231017	5980	3.68	20230726	0.42	N	045520	500	36 억		45389	N	N	0	N	00	N
46	20240423	120513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6220	-130	5	-2.05	92692490	14870	129.50	6380	6400	6160	8250	4450	6350	6233.52	0.70	0	1915	6456	6402	6346	6292	6236	6430	6320	37	1900	500	4190	10	1	6500000	404	44.75	1.31	12	0.23	139.00	4746.00	9320	20231017	-33.26	5980	20230726	4.01	8520	-27.00	20240329	6160	0.97	20240423	9320	-33.26	20231017	5980	4.01	20230726	0.42	N	045520	500	36 억		45389	N	N	0	N	00	N
47	20240423	110512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6180	-170	5	-2.68	87858060	14091	122.71	6380	6400	6160	8250	4450	6350	6235.05	0.70	0	2337	6456	6402	6346	6292	6236	6430	6320	37	1900	500	4190	10	1	6500000	402	44.46	1.30	12	0.22	139.00	4746.00	9320	20231017	-33.69	5980	20230726	3.34	8520	-27.46	20240329	6160	0.32	20240423	9320	-33.69	20231017	5980	3.34	20230726	0.42	N	045520	500	36 억		45389	N	N	0	N	00	N
48	20240423	100513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	-150	5	-2.36	63369580	10141	88.31	6380	6400	6160	8250	4450	6350	6248.85	0.70	0	1314	6456	6402	6346	6292	6236	6430	6320	37	1900	500	4190	10	1	6500000	403	44.60	1.31	12	0.16	139.00	4746.00	9320	20231017	-33.48	5980	20230726	3.68	8520	-27.23	20240329	6160	0.65	20240423	9320	-33.48	20231017	5980	3.68	20230726	0.42	N	045520	500	36 억		45389	N	N	0	N	00	N
49	20240423	090513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6390	40	2	0.63	2058140	322	2.80	6380	6400	6370	8250	4450	6350	6391.74	0.70	0	-174	6456	6402	6346	6292	6236	6430	6320	37	1900	500	4190	10	1	6500000	415	45.97	1.35	12	0.00	139.00	4746.00	9320	20231017	-31.44	5980	20230726	6.86	8520	-25.00	20240329	6290	1.59	20240422	9320	-31.44	20231017	5980	6.86	20230726	0.42	N	045520	500	36 억		45389	N	N	0	N	00	N
50	20240422	160512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6350	-30	5	-0.47	72578180	11456	33.43	6340	6400	6290	8290	4470	6380	6335.38	0.71	0	-907	6646	6512	6436	6302	6226	6475	6265	37	1910	500	4210	10	1	6500000	413	45.68	1.34	12	0.18	139.00	4746.00	9320	20231017	-31.87	5980	20230726	6.19	8520	-25.47	20240329	6290	0.95	20240422	9320	-31.87	20231017	5980	6.19	20230726	0.38	N	045520	500	36 억		46297	N	N	0	N	00	N
51	20240422	150511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6330	-50	5	-0.78	68748820	10851	31.67	6340	6400	6290	8290	4470	6380	6335.71	0.71	0	-894	6646	6512	6436	6302	6226	6475	6265	37	1910	500	4210	10	1	6500000	411	45.54	1.33	12	0.17	139.00	4746.00	9320	20231017	-32.08	5980	20230726	5.85	8520	-25.70	20240329	6290	0.64	20240422	9320	-32.08	20231017	5980	5.85	20230726	0.38	N	045520	500	36 억		46297	N	N	0	N	00	N
52	20240422	140510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6340	-40	5	-0.63	58537970	9239	26.96	6340	6400	6290	8290	4470	6380	6335.96	0.71	0	-191	6646	6512	6436	6302	6226	6475	6265	37	1910	500	4210	10	1	6500000	412	45.61	1.34	12	0.14	139.00	4746.00	9320	20231017	-31.97	5980	20230726	6.02	8520	-25.59	20240329	6290	0.79	20240422	9320	-31.97	20231017	5980	6.02	20230726	0.38	N	045520	500	36 억		46297	N	N	0	N	00	N
53	20240422	130510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6330	-50	5	-0.78	48657920	7678	22.41	6340	6400	6290	8290	4470	6380	6337.32	0.71	0	-157	6646	6512	6436	6302	6226	6475	6265	37	1910	500	4210	10	1	6500000	411	45.54	1.33	12	0.12	139.00	4746.00	9320	20231017	-32.08	5980	20230726	5.85	8520	-25.70	20240329	6290	0.64	20240422	9320	-32.08	20231017	5980	5.85	20230726	0.38	N	045520	500	36 억		46297	N	N	0	N	00	N
54	20240422	120510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6320	-60	5	-0.94	42701860	6734	19.65	6340	6400	6290	8290	4470	6380	6341.23	0.71	0	-157	6646	6512	6436	6302	6226	6475	6265	37	1910	500	4210	10	1	6500000	411	45.47	1.33	12	0.10	139.00	4746.00	9320	20231017	-32.19	5980	20230726	5.69	8520	-25.82	20240329	6290	0.48	20240422	9320	-32.19	20231017	5980	5.69	20230726	0.38	N	045520	500	36 억		46297	N	N	0	N	00	N
55	20240422	110510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6350	-30	5	-0.47	24283840	3818	11.14	6340	6400	6330	8290	4470	6380	6360.36	0.71	0	117	6646	6512	6436	6302	6226	6475	6265	37	1910	500	4210	10	1	6500000	413	45.68	1.34	12	0.06	139.00	4746.00	9320	20231017	-31.87	5980	20230726	6.19	8520	-25.47	20240329	6330	0.32	20240422	9320	-31.87	20231017	5980	6.19	20230726	0.38	N	045520	500	36 억		46297	N	N	0	N	00	N
56	20240422	100511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6340	-40	5	-0.63	18414360	2894	8.45	6340	6400	6330	8290	4470	6380	6362.94	0.71	0	390	6646	6512	6436	6302	6226	6475	6265	37	1910	500	4210	10	1	6500000	412	45.61	1.34	12	0.04	139.00	4746.00	9320	20231017	-31.97	5980	20230726	6.02	8520	-25.59	20240329	6330	0.16	20240422	9320	-31.97	20231017	5980	6.02	20230726	0.38	N	045520	500	36 억		46297	N	N	0	N	00	N
57	20240422	090510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6380	0	3	0.00	2998610	473	1.38	6340	6380	6330	8290	4470	6380	6339.56	0.71	0	268	6646	6512	6436	6302	6226	6475	6265	37	1910	500	4210	10	1	6500000	415	45.90	1.34	12	0.01	139.00	4746.00	9320	20231017	-31.55	5980	20230726	6.69	8520	-25.12	20240329	6330	0.79	20240422	9320	-31.55	20231017	5980	6.69	20230726	0.38	N	045520	500	36 억		46297	N	N	0	N	00	N
58	20240419	160449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6380	-200	5	-3.04	219280830	34195	142.08	6490	6570	6360	8550	4610	6580	6412.69	0.74	0	-1634	6726	6652	6576	6502	6426	6690	6540	37	1970	500	4340	10	1	6500000	415	45.90	1.34	12	0.53	139.00	4746.00	9320	20231017	-31.55	5980	20230726	6.69	8520	-25.12	20240329	6350	0.47	20240415	9320	-31.55	20231017	5980	6.69	20230726	0.39	N	045520	500	36 억		47932	N	N	0	N	00	N
59	20240419	150453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6460	-120	5	-1.82	207503920	32355	134.43	6490	6570	6360	8550	4610	6580	6413.35	0.74	0	-1188	6726	6652	6576	6502	6426	6690	6540	37	1970	500	4340	10	1	6500000	420	46.47	1.36	12	0.50	139.00	4746.00	9320	20231017	-30.69	5980	20230726	8.03	8520	-24.18	20240329	6350	1.73	20240415	9320	-30.69	20231017	5980	8.03	20230726	0.39	N	045520	500	36 억		47932	N	N	0	N	00	N
60	20240419	140448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6420	-160	5	-2.43	201165530	31368	130.33	6490	6570	6360	8550	4610	6580	6413.08	0.74	0	-1101	6726	6652	6576	6502	6426	6690	6540	37	1970	500	4340	10	1	6500000	417	46.19	1.35	12	0.48	139.00	4746.00	9320	20231017	-31.12	5980	20230726	7.36	8520	-24.65	20240329	6350	1.10	20240415	9320	-31.12	20231017	5980	7.36	20230726	0.39	N	045520	500	36 억		47932	N	N	0	N	00	N
61	20240419	130450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6430	-150	5	-2.28	177685570	27693	115.06	6490	6570	6360	8550	4610	6580	6416.26	0.74	0	-1026	6726	6652	6576	6502	6426	6690	6540	37	1970	500	4340	10	1	6500000	418	46.26	1.35	12	0.43	139.00	4746.00	9320	20231017	-31.01	5980	20230726	7.53	8520	-24.53	20240329	6350	1.26	20240415	9320	-31.01	20231017	5980	7.53	20230726	0.39	N	045520	500	36 억		47932	N	N	0	N	00	N
62	20240419	120448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6400	-180	5	-2.74	147887440	23044	95.75	6490	6570	6360	8550	4610	6580	6417.61	0.74	0	-1527	6726	6652	6576	6502	6426	6690	6540	37	1970	500	4340	10	1	6500000	416	46.04	1.35	12	0.35	139.00	4746.00	9320	20231017	-31.33	5980	20230726	7.02	8520	-24.88	20240329	6350	0.79	20240415	9320	-31.33	20231017	5980	7.02	20230726	0.39	N	045520	500	36 억		47932	N	N	0	N	00	N
63	20240419	110453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6380	-200	5	-3.04	54856340	8468	35.18	6490	6570	6370	8550	4610	6580	6478.08	0.74	0	-2732	6726	6652	6576	6502	6426	6690	6540	37	1970	500	4340	10	1	6500000	415	45.90	1.34	12	0.13	139.00	4746.00	9320	20231017	-31.55	5980	20230726	6.69	8520	-25.12	20240329	6350	0.47	20240415	9320	-31.55	20231017	5980	6.69	20230726	0.39	N	045520	500	36 억		47932	N	N	0	N	00	N
64	20240419	100451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6530	-50	5	-0.76	16074440	2468	10.25	6490	6570	6490	8550	4610	6580	6513.14	0.74	0	270	6726	6652	6576	6502	6426	6690	6540	37	1970	500	4340	10	1	6500000	424	46.98	1.38	12	0.04	139.00	4746.00	9320	20231017	-29.94	5980	20230726	9.20	8520	-23.36	20240329	6350	2.83	20240415	9320	-29.94	20231017	5980	9.20	20230726	0.39	N	045520	500	36 억		47932	N	N	0	N	00	N
65	20240419	090447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6500	-80	5	-1.22	7759540	1194	4.96	6490	6560	6490	8550	4610	6580	6498.78	0.74	0	312	6726	6652	6576	6502	6426	6690	6540	37	1970	500	4340	10	1	6500000	423	46.76	1.37	12	0.02	139.00	4746.00	9320	20231017	-30.26	5980	20230726	8.70	8520	-23.71	20240329	6350	2.36	20240415	9320	-30.26	20231017	5980	8.70	20230726	0.39	N	045520	500	36 억		47932	N	N	0	N	00	N
66	20240418	160447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6580	40	2	0.61	158154990	24067	61.04	6540	6650	6500	8500	4580	6540	6571.45	0.68	0	3731	6873	6706	6603	6436	6333	6655	6385	37	1960	500	4310	10	1	6500000	428	47.34	1.39	12	0.37	139.00	4746.00	9320	20231017	-29.40	5980	20230726	10.03	8520	-22.77	20240329	6350	3.62	20240415	9320	-29.40	20231017	5980	10.03	20230726	0.39	N	045520	500	36 억		44189	N	N	0	N	00	N
67	20240418	150447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6620	80	2	1.22	149073060	22687	57.54	6540	6650	6500	8500	4580	6540	6570.86	0.68	0	3823	6873	6706	6603	6436	6333	6655	6385	37	1960	500	4310	10	1	6500000	430	47.63	1.39	12	0.35	139.00	4746.00	9320	20231017	-28.97	5980	20230726	10.70	8520	-22.30	20240329	6350	4.25	20240415	9320	-28.97	20231017	5980	10.70	20230726	0.39	N	045520	500	36 억		44189	N	N	0	N	00	N
68	20240418	140450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6590	50	2	0.76	133424190	20316	51.53	6540	6650	6500	8500	4580	6540	6567.44	0.68	0	3719	6873	6706	6603	6436	6333	6655	6385	37	1960	500	4310	10	1	6500000	428	47.41	1.39	12	0.31	139.00	4746.00	9320	20231017	-29.29	5980	20230726	10.20	8520	-22.65	20240329	6350	3.78	20240415	9320	-29.29	20231017	5980	10.20	20230726	0.39	N	045520	500	36 억		44189	N	N	0	N	00	N
69	20240418	130448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6570	30	2	0.46	120151840	18295	46.40	6540	6650	6500	8500	4580	6540	6567.47	0.68	0	2962	6873	6706	6603	6436	6333	6655	6385	37	1960	500	4310	10	1	6500000	427	47.27	1.38	12	0.28	139.00	4746.00	9320	20231017	-29.51	5980	20230726	9.87	8520	-22.89	20240329	6350	3.46	20240415	9320	-29.51	20231017	5980	9.87	20230726	0.39	N	045520	500	36 억		44189	N	N	0	N	00	N
70	20240418	120448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6620	80	2	1.22	105589720	16084	40.79	6540	6650	6500	8500	4580	6540	6564.89	0.68	0	2526	6873	6706	6603	6436	6333	6655	6385	37	1960	500	4310	10	1	6500000	430	47.63	1.39	12	0.25	139.00	4746.00	9320	20231017	-28.97	5980	20230726	10.70	8520	-22.30	20240329	6350	4.25	20240415	9320	-28.97	20231017	5980	10.70	20230726	0.39	N	045520	500	36 억		44189	N	N	0	N	00	N
71	20240418	110448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6610	70	2	1.07	89147650	13604	34.50	6540	6650	6500	8500	4580	6540	6553.05	0.68	0	2724	6873	6706	6603	6436	6333	6655	6385	37	1960	500	4310	10	1	6500000	430	47.55	1.39	12	0.21	139.00	4746.00	9320	20231017	-29.08	5980	20230726	10.54	8520	-22.42	20240329	6350	4.09	20240415	9320	-29.08	20231017	5980	10.54	20230726	0.39	N	045520	500	36 억		44189	N	N	0	N	00	N
72	20240418	100449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6540	0	3	0.00	67978840	10381	26.33	6540	6650	6500	8500	4580	6540	6548.39	0.68	0	2472	6873	6706	6603	6436	6333	6655	6385	37	1960	500	4310	10	1	6500000	425	47.05	1.38	12	0.16	139.00	4746.00	9320	20231017	-29.83	5980	20230726	9.36	8520	-23.24	20240329	6350	2.99	20240415	9320	-29.83	20231017	5980	9.36	20230726	0.39	N	045520	500	36 억		44189	N	N	0	N	00	N
73	20240418	090447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6600	60	2	0.92	28569690	4377	11.10	6540	6610	6510	8500	4580	6540	6527.23	0.68	0	2430	6873	6706	6603	6436	6333	6655	6385	37	1960	500	4310	10	1	6500000	429	47.48	1.39	12	0.07	139.00	4746.00	9320	20231017	-29.18	5980	20230726	10.37	8520	-22.54	20240329	6350	3.94	20240415	9320	-29.18	20231017	5980	10.37	20230726	0.39	N	045520	500	36 억		44189	N	N	0	N	00	N
74	20240417	160442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6540	-240	5	-3.54	255828070	38751	63.35	6770	6770	6500	8810	4750	6780	6601.84	0.80	0	-7747	7026	6902	6656	6532	6286	6965	6595	37	2030	500	4470	10	1	6500000	425	47.05	1.38	12	0.60	139.00	4746.00	9320	20231017	-29.83	5980	20230726	9.36	8520	-23.24	20240329	6350	2.99	20240415	9320	-29.83	20231017	5980	9.36	20230726	0.39	N	045520	500	36 억		51933	N	N	0	N	00	N
75	20240417	150451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6540	-240	5	-3.54	239648470	36277	59.31	6770	6770	6500	8810	4750	6780	6606.07	0.80	0	-6437	7026	6902	6656	6532	6286	6965	6595	37	2030	500	4470	10	1	6500000	425	47.05	1.38	12	0.56	139.00	4746.00	9320	20231017	-29.83	5980	20230726	9.36	8520	-23.24	20240329	6350	2.99	20240415	9320	-29.83	20231017	5980	9.36	20230726	0.39	N	045520	500	36 억		51933	N	N	0	N	00	N
76	20240417	140447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6570	-210	5	-3.10	222077690	33596	54.92	6770	6770	6500	8810	4750	6780	6610.24	0.80	0	-5171	7026	6902	6656	6532	6286	6965	6595	37	2030	500	4470	10	1	6500000	427	47.27	1.38	12	0.52	139.00	4746.00	9320	20231017	-29.51	5980	20230726	9.87	8520	-22.89	20240329	6350	3.46	20240415	9320	-29.51	20231017	5980	9.87	20230726	0.39	N	045520	500	36 억		51933	N	N	0	N	00	N
77	20240417	130449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6600	-180	5	-2.65	195201480	29494	48.22	6770	6770	6500	8810	4750	6780	6618.35	0.80	0	-5299	7026	6902	6656	6532	6286	6965	6595	37	2030	500	4470	10	1	6500000	429	47.48	1.39	12	0.45	139.00	4746.00	9320	20231017	-29.18	5980	20230726	10.37	8520	-22.54	20240329	6350	3.94	20240415	9320	-29.18	20231017	5980	10.37	20230726	0.39	N	045520	500	36 억		51933	N	N	0	N	00	N
78	20240417	120449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6610	-170	5	-2.51	192207890	29041	47.48	6770	6770	6500	8810	4750	6780	6618.50	0.80	0	-5179	7026	6902	6656	6532	6286	6965	6595	37	2030	500	4470	10	1	6500000	430	47.55	1.39	12	0.45	139.00	4746.00	9320	20231017	-29.08	5980	20230726	10.54	8520	-22.42	20240329	6350	4.09	20240415	9320	-29.08	20231017	5980	10.54	20230726	0.39	N	045520	500	36 억		51933	N	N	0	N	00	N
79	20240417	110452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6610	-170	5	-2.51	187679370	28354	46.35	6770	6770	6500	8810	4750	6780	6619.15	0.80	0	-4585	7026	6902	6656	6532	6286	6965	6595	37	2030	500	4470	10	1	6500000	430	47.55	1.39	12	0.44	139.00	4746.00	9320	20231017	-29.08	5980	20230726	10.54	8520	-22.42	20240329	6350	4.09	20240415	9320	-29.08	20231017	5980	10.54	20230726	0.39	N	045520	500	36 억		51933	N	N	0	N	00	N
80	20240417	100447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6610	-170	5	-2.51	125452300	18935	30.96	6770	6770	6500	8810	4750	6780	6625.42	0.80	0	-1465	7026	6902	6656	6532	6286	6965	6595	37	2030	500	4470	10	1	6500000	430	47.55	1.39	12	0.29	139.00	4746.00	9320	20231017	-29.08	5980	20230726	10.54	8520	-22.42	20240329	6350	4.09	20240415	9320	-29.08	20231017	5980	10.54	20230726	0.39	N	045520	500	36 억		51933	N	N	0	N	00	N
81	20240417	090445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6620	-160	5	-2.36	45539290	6809	11.13	6770	6770	6500	8810	4750	6780	6688.10	0.80	0	-430	7026	6902	6656	6532	6286	6965	6595	37	2030	500	4470	10	1	6500000	430	47.63	1.39	12	0.10	139.00	4746.00	9320	20231017	-28.97	5980	20230726	10.70	8520	-22.30	20240329	6350	4.25	20240415	9320	-28.97	20231017	5980	10.70	20230726	0.39	N	045520	500	36 억		51933	N	N	0	N	00	N
82	20240416	160449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6780	230	2	3.51	392026290	59680	137.04	6690	6780	6410	8510	4590	6550	6568.81	0.92	0	-7461	6683	6616	6483	6416	6283	6650	6450	37	1960	500	4320	10	1	6500000	441	48.78	1.43	12	0.92	139.00	4746.00	9320	20231017	-27.25	5980	20230726	13.38	8520	-20.42	20240329	6350	6.77	20240415	9320	-27.25	20231017	5980	13.38	20230726	0.39	N	045520	500	36 억		59957	N	N	0	N	00	N
83	20240416	150446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6640	90	2	1.37	345439370	52761	121.15	6690	6720	6410	8510	4590	6550	6547.25	0.92	0	-7364	6683	6616	6483	6416	6283	6650	6450	37	1960	500	4320	10	1	6500000	432	47.77	1.40	12	0.81	139.00	4746.00	9320	20231017	-28.76	5980	20230726	11.04	8520	-22.07	20240329	6350	4.57	20240415	9320	-28.76	20231017	5980	11.04	20230726	0.39	N	045520	500	36 억		59957	N	N	0	N	00	N
84	20240416	140445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6600	50	2	0.76	286735080	43939	100.90	6690	6690	6410	8510	4590	6550	6525.75	0.92	0	-8383	6683	6616	6483	6416	6283	6650	6450	37	1960	500	4320	10	1	6500000	429	47.48	1.39	12	0.68	139.00	4746.00	9320	20231017	-29.18	5980	20230726	10.37	8520	-22.54	20240329	6350	3.94	20240415	9320	-29.18	20231017	5980	10.37	20230726	0.39	N	045520	500	36 억		59957	N	N	0	N	00	N
85	20240416	130447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6420	-130	5	-1.98	245235820	37577	86.29	6690	6690	6410	8510	4590	6550	6526.22	0.92	0	-7621	6683	6616	6483	6416	6283	6650	6450	37	1960	500	4320	10	1	6500000	417	46.19	1.35	12	0.58	139.00	4746.00	9320	20231017	-31.12	5980	20230726	7.36	8520	-24.65	20240329	6350	1.10	20240415	9320	-31.12	20231017	5980	7.36	20230726	0.39	N	045520	500	36 억		59957	N	N	0	N	00	N
86	20240416	120449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6450	-100	5	-1.53	202057090	30870	70.89	6690	6690	6410	8510	4590	6550	6545.42	0.92	0	-7110	6683	6616	6483	6416	6283	6650	6450	37	1960	500	4320	10	1	6500000	419	46.40	1.36	12	0.47	139.00	4746.00	9320	20231017	-30.79	5980	20230726	7.86	8520	-24.30	20240329	6350	1.57	20240415	9320	-30.79	20231017	5980	7.86	20230726	0.39	N	045520	500	36 억		59957	N	N	0	N	00	N
87	20240416	110447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6520	-30	5	-0.46	173627660	26465	60.77	6690	6690	6490	8510	4590	6550	6560.65	0.92	0	-6390	6683	6616	6483	6416	6283	6650	6450	37	1960	500	4320	10	1	6500000	424	46.91	1.37	12	0.41	139.00	4746.00	9320	20231017	-30.04	5980	20230726	9.03	8520	-23.47	20240329	6350	2.68	20240415	9320	-30.04	20231017	5980	9.03	20230726	0.39	N	045520	500	36 억		59957	N	N	0	N	00	N
88	20240416	100440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6600	50	2	0.76	87071730	13192	30.29	6690	6690	6540	8510	4590	6550	6600.34	0.92	0	-1510	6683	6616	6483	6416	6283	6650	6450	37	1960	500	4320	10	1	6500000	429	47.48	1.39	12	0.20	139.00	4746.00	9320	20231017	-29.18	5980	20230726	10.37	8520	-22.54	20240329	6350	3.94	20240415	9320	-29.18	20231017	5980	10.37	20230726	0.39	N	045520	500	36 억		59957	N	N	0	N	00	N
89	20240416	090441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6610	60	2	0.92	44586880	6726	15.44	6690	6690	6550	8510	4590	6550	6629.03	0.92	0	-1127	6683	6616	6483	6416	6283	6650	6450	37	1960	500	4320	10	1	6500000	430	47.55	1.39	12	0.10	139.00	4746.00	9320	20231017	-29.08	5980	20230726	10.54	8520	-22.42	20240329	6350	4.09	20240415	9320	-29.08	20231017	5980	10.54	20230726	0.39	N	045520	500	36 억		59957	N	N	0	N	00	N
90	20240415	160440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6550	-20	5	-0.30	271041060	42303	321.62	6400	6550	6350	8540	4600	6570	6407.08	0.91	0	1037	6750	6660	6570	6480	6390	6660	6480	37	1970	500	4330	10	1	6500000	426	47.12	1.38	12	0.65	139.00	4746.00	9320	20231017	-29.72	5980	20230726	9.53	8520	-23.12	20240329	6350	3.15	20240415	9320	-29.72	20231017	5980	9.53	20230726	0.39	N	045520	500	36 억		58938	N	N	0	N	00	N
91	20240415	150445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6420	-150	5	-2.28	229583020	35924	273.12	6400	6550	6350	8540	4600	6570	6390.80	0.91	0	-879	6750	6660	6570	6480	6390	6660	6480	37	1970	500	4330	10	1	6500000	417	46.19	1.35	12	0.55	139.00	4746.00	9320	20231017	-31.12	5980	20230726	7.36	8520	-24.65	20240329	6350	1.10	20240415	9320	-31.12	20231017	5980	7.36	20230726	0.39	N	045520	500	36 억		58938	N	N	0	N	00	N
92	20240415	140438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6450	-120	5	-1.83	210102660	32880	249.98	6400	6550	6350	8540	4600	6570	6389.98	0.91	0	-126	6750	6660	6570	6480	6390	6660	6480	37	1970	500	4330	10	1	6500000	419	46.40	1.36	12	0.51	139.00	4746.00	9320	20231017	-30.79	5980	20230726	7.86	8520	-24.30	20240329	6350	1.57	20240415	9320	-30.79	20231017	5980	7.86	20230726	0.39	N	045520	500	36 억		58938	N	N	0	N	00	N
93	20240415	130436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6420	-150	5	-2.28	195272330	30586	232.54	6400	6550	6350	8540	4600	6570	6384.37	0.91	0	1414	6750	6660	6570	6480	6390	6660	6480	37	1970	500	4330	10	1	6500000	417	46.19	1.35	12	0.47	139.00	4746.00	9320	20231017	-31.12	5980	20230726	7.36	8520	-24.65	20240329	6350	1.10	20240415	9320	-31.12	20231017	5980	7.36	20230726	0.39	N	045520	500	36 억		58938	N	N	0	N	00	N
94	20240415	120442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6400	-170	5	-2.59	115458630	18051	137.24	6400	6550	6360	8540	4600	6570	6396.25	0.91	0	1530	6750	6660	6570	6480	6390	6660	6480	37	1970	500	4330	10	1	6500000	416	46.04	1.35	12	0.28	139.00	4746.00	9320	20231017	-31.33	5980	20230726	7.02	8520	-24.88	20240329	6360	0.63	20240415	9320	-31.33	20231017	5980	7.02	20230726	0.39	N	045520	500	36 억		58938	N	N	0	N	00	N
95	20240415	110441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6420	-150	5	-2.28	108788890	17007	129.30	6400	6550	6360	8540	4600	6570	6396.71	0.91	0	1785	6750	6660	6570	6480	6390	6660	6480	37	1970	500	4330	10	1	6500000	417	46.19	1.35	12	0.26	139.00	4746.00	9320	20231017	-31.12	5980	20230726	7.36	8520	-24.65	20240329	6360	0.94	20240415	9320	-31.12	20231017	5980	7.36	20230726	0.39	N	045520	500	36 억		58938	N	N	0	N	00	N
96	20240415	100441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6420	-150	5	-2.28	66410070	10398	79.05	6400	6550	6360	8540	4600	6570	6386.81	0.91	0	1626	6750	6660	6570	6480	6390	6660	6480	37	1970	500	4330	10	1	6500000	417	46.19	1.35	12	0.16	139.00	4746.00	9320	20231017	-31.12	5980	20230726	7.36	8520	-24.65	20240329	6360	0.94	20240415	9320	-31.12	20231017	5980	7.36	20230726	0.39	N	045520	500	36 억		58938	N	N	0	N	00	N
97	20240415	090442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6370	-200	5	-3.04	22164310	3467	26.36	6400	6550	6360	8540	4600	6570	6392.94	0.91	0	976	6750	6660	6570	6480	6390	6660	6480	37	1970	500	4330	10	1	6500000	414	45.83	1.34	12	0.05	139.00	4746.00	9320	20231017	-31.65	5980	20230726	6.52	8520	-25.23	20240329	6360	0.16	20240415	9320	-31.65	20231017	5980	6.52	20230726	0.39	N	045520	500	36 억		58938	N	N	0	N	00	N
98	20240412	160440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6570	0	3	0.00	86050570	13074	33.13	6570	6660	6480	8540	4600	6570	6581.85	0.92	0	-721	6983	6776	6593	6386	6203	6685	6295	37	1970	500	4330	10	1	6500000	427	47.27	1.38	12	0.20	139.00	4746.00	9320	20231017	-29.51	5980	20230726	9.87	8520	-22.89	20240329	6410	2.50	20240411	9320	-29.51	20231017	5980	9.87	20230726	0.40	N	045520	500	36 억		59661	N	N	0	N	00	N
99	20240412	150440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6580	10	2	0.15	74532190	11308	28.65	6570	6660	6560	8540	4600	6570	6591.10	0.92	0	-672	6983	6776	6593	6386	6203	6685	6295	37	1970	500	4330	10	1	6500000	428	47.34	1.39	12	0.17	139.00	4746.00	9320	20231017	-29.40	5980	20230726	10.03	8520	-22.77	20240329	6410	2.65	20240411	9320	-29.40	20231017	5980	10.03	20230726	0.40	N	045520	500	36 억		59661	N	N	0	N	00	N
100	20240412	140440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6610	40	2	0.61	45559760	6899	17.48	6570	6660	6570	8540	4600	6570	6603.82	0.92	0	368	6983	6776	6593	6386	6203	6685	6295	37	1970	500	4330	10	1	6500000	430	47.55	1.39	12	0.11	139.00	4746.00	9320	20231017	-29.08	5980	20230726	10.54	8520	-22.42	20240329	6410	3.12	20240411	9320	-29.08	20231017	5980	10.54	20230726	0.40	N	045520	500	36 억		59661	N	N	0	N	00	N
101	20240412	130436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6580	10	2	0.15	44464850	6733	17.06	6570	6660	6570	8540	4600	6570	6604.02	0.92	0	396	6983	6776	6593	6386	6203	6685	6295	37	1970	500	4330	10	1	6500000	428	47.34	1.39	12	0.10	139.00	4746.00	9320	20231017	-29.40	5980	20230726	10.03	8520	-22.77	20240329	6410	2.65	20240411	9320	-29.40	20231017	5980	10.03	20230726	0.40	N	045520	500	36 억		59661	N	N	0	N	00	N
102	20240412	120439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6640	70	2	1.07	37804530	5724	14.50	6570	6660	6570	8540	4600	6570	6604.56	0.92	0	399	6983	6776	6593	6386	6203	6685	6295	37	1970	500	4330	10	1	6500000	432	47.77	1.40	12	0.09	139.00	4746.00	9320	20231017	-28.76	5980	20230726	11.04	8520	-22.07	20240329	6410	3.59	20240411	9320	-28.76	20231017	5980	11.04	20230726	0.40	N	045520	500	36 억		59661	N	N	0	N	00	N
103	20240412	110436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6650	80	2	1.22	32056210	4859	12.31	6570	6650	6570	8540	4600	6570	6597.29	0.92	0	637	6983	6776	6593	6386	6203	6685	6295	37	1970	500	4330	10	1	6500000	432	47.84	1.40	12	0.07	139.00	4746.00	9320	20231017	-28.65	5980	20230726	11.20	8520	-21.95	20240329	6410	3.74	20240411	9320	-28.65	20231017	5980	11.20	20230726	0.40	N	045520	500	36 억		59661	N	N	0	N	00	N
104	20240412	100437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6590	20	2	0.30	16765170	2546	6.45	6570	6620	6570	8540	4600	6570	6584.91	0.92	0	-90	6983	6776	6593	6386	6203	6685	6295	37	1970	500	4330	10	1	6500000	428	47.41	1.39	12	0.04	139.00	4746.00	9320	20231017	-29.29	5980	20230726	10.20	8520	-22.65	20240329	6410	2.81	20240411	9320	-29.29	20231017	5980	10.20	20230726	0.40	N	045520	500	36 억		59661	N	N	0	N	00	N
105	20240412	090437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6570	0	3	0.00	1826870	278	0.70	6570	6580	6570	8540	4600	6570	6571.47	0.92	0	-10	6983	6776	6593	6386	6203	6685	6295	37	1970	500	4330	10	1	6500000	427	47.27	1.38	12	0.00	139.00	4746.00	9320	20231017	-29.51	5980	20230726	9.87	8520	-22.89	20240329	6410	2.50	20240411	9320	-29.51	20231017	5980	9.87	20230726	0.40	N	045520	500	36 억		59661	N	N	0	N	00	N
106	20240411	160434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6570	-160	5	-2.38	256965930	39118	211.92	6790	6800	6410	8740	4720	6730	6568.99	0.86	0	4064	6863	6796	6753	6686	6643	6830	6720	37	2010	500	4440	10	1	6500000	427	47.27	1.38	12	0.60	139.00	4746.00	9320	20231017	-29.51	5980	20230726	9.87	8520	-22.89	20240329	6410	2.50	20240411	9320	-29.51	20231017	5980	9.87	20230726	0.47	N	045520	500	36 억		55614	N	N	0	N	00	N
107	20240411	150441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6560	-170	5	-2.53	244009990	37145	201.23	6790	6800	6410	8740	4720	6730	6569.12	0.86	0	3290	6863	6796	6753	6686	6643	6830	6720	37	2010	500	4440	10	1	6500000	426	47.19	1.38	12	0.57	139.00	4746.00	9320	20231017	-29.61	5980	20230726	9.70	8520	-23.00	20240329	6410	2.34	20240411	9320	-29.61	20231017	5980	9.70	20230726	0.47	N	045520	500	36 억		55614	N	N	0	N	00	N
108	20240411	140438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6590	-140	5	-2.08	149169120	22678	122.86	6790	6800	6410	8740	4720	6730	6577.70	0.86	0	824	6863	6796	6753	6686	6643	6830	6720	37	2010	500	4440	10	1	6500000	428	47.41	1.39	12	0.35	139.00	4746.00	9320	20231017	-29.29	5980	20230726	10.20	8520	-22.65	20240329	6410	2.81	20240411	9320	-29.29	20231017	5980	10.20	20230726	0.47	N	045520	500	36 억		55614	N	N	0	N	00	N
109	20240411	130431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6610	-120	5	-1.78	139921310	21275	115.26	6790	6800	6410	8740	4720	6730	6576.79	0.86	0	450	6863	6796	6753	6686	6643	6830	6720	37	2010	500	4440	10	1	6500000	430	47.55	1.39	12	0.33	139.00	4746.00	9320	20231017	-29.08	5980	20230726	10.54	8520	-22.42	20240329	6410	3.12	20240411	9320	-29.08	20231017	5980	10.54	20230726	0.47	N	045520	500	36 억		55614	N	N	0	N	00	N
110	20240411	120437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6610	-120	5	-1.78	127177220	19343	104.79	6790	6800	6410	8740	4720	6730	6574.84	0.86	0	103	6863	6796	6753	6686	6643	6830	6720	37	2010	500	4440	10	1	6500000	430	47.55	1.39	12	0.30	139.00	4746.00	9320	20231017	-29.08	5980	20230726	10.54	8520	-22.42	20240329	6410	3.12	20240411	9320	-29.08	20231017	5980	10.54	20230726	0.47	N	045520	500	36 억		55614	N	N	0	N	00	N
111	20240411	110433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6600	-130	5	-1.93	123262970	18749	101.57	6790	6800	6410	8740	4720	6730	6574.38	0.86	0	-82	6863	6796	6753	6686	6643	6830	6720	37	2010	500	4440	10	1	6500000	429	47.48	1.39	12	0.29	139.00	4746.00	9320	20231017	-29.18	5980	20230726	10.37	8520	-22.54	20240329	6410	2.96	20240411	9320	-29.18	20231017	5980	10.37	20230726	0.47	N	045520	500	36 억		55614	N	N	0	N	00	N
112	20240411	100438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6550	-180	5	-2.67	99613780	15145	82.05	6790	6800	6410	8740	4720	6730	6577.34	0.86	0	-1340	6863	6796	6753	6686	6643	6830	6720	37	2010	500	4440	10	1	6500000	426	47.12	1.38	12	0.23	139.00	4746.00	9320	20231017	-29.72	5980	20230726	9.53	8520	-23.12	20240329	6410	2.18	20240411	9320	-29.72	20231017	5980	9.53	20230726	0.47	N	045520	500	36 억		55614	N	N	0	N	00	N
113	20240411	090436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6730	0	3	0.00	3606880	532	2.88	6790	6800	6730	8740	4720	6730	6779.85	0.86	0	-326	6863	6796	6753	6686	6643	6830	6720	37	2010	500	4440	10	1	6500000	437	48.42	1.42	12	0.01	139.00	4746.00	9320	20231017	-27.79	5980	20230726	12.54	8520	-21.01	20240329	6570	2.44	20240207	9320	-27.79	20231017	5980	12.54	20230726	0.47	N	045520	500	36 억		55614	N	N	0	N	00	N
114	20240409	160429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6730	-50	5	-0.74	124508120	18455	62.48	6710	6820	6710	8810	4750	6780	6746.58	0.85	0	235	7140	6960	6820	6640	6500	6890	6570	37	2030	500	4470	10	1	6500000	437	48.42	1.42	12	0.28	139.00	4746.00	9320	20231017	-27.79	5980	20230726	12.54	8520	-21.01	20240329	6570	2.44	20240207	9320	-27.79	20231017	5980	12.54	20230726	0.52	N	045520	500	36 억		55380	N	N	0	N	00	N
115	20240409	150431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6770	-10	5	-0.15	119757750	17750	60.09	6710	6820	6710	8810	4750	6780	6746.92	0.85	0	239	7140	6960	6820	6640	6500	6890	6570	37	2030	500	4470	10	1	6500000	440	48.71	1.43	12	0.27	139.00	4746.00	9320	20231017	-27.36	5980	20230726	13.21	8520	-20.54	20240329	6570	3.04	20240207	9320	-27.36	20231017	5980	13.21	20230726	0.52	N	045520	500	36 억		55380	N	N	0	N	00	N
116	20240409	140434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6780	0	3	0.00	98918980	14663	49.64	6710	6820	6710	8810	4750	6780	6746.16	0.85	0	1339	7140	6960	6820	6640	6500	6890	6570	37	2030	500	4470	10	1	6500000	441	48.78	1.43	12	0.23	139.00	4746.00	9320	20231017	-27.25	5980	20230726	13.38	8520	-20.42	20240329	6570	3.20	20240207	9320	-27.25	20231017	5980	13.38	20230726	0.52	N	045520	500	36 억		55380	N	N	0	N	00	N
117	20240409	130430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6720	-60	5	-0.88	86409890	12815	43.38	6710	6820	6710	8810	4750	6780	6742.87	0.85	0	2030	7140	6960	6820	6640	6500	6890	6570	37	2030	500	4470	10	1	6500000	437	48.35	1.42	12	0.20	139.00	4746.00	9320	20231017	-27.90	5980	20230726	12.37	8520	-21.13	20240329	6570	2.28	20240207	9320	-27.90	20231017	5980	12.37	20230726	0.52	N	045520	500	36 억		55380	N	N	0	N	00	N
118	20240409	120433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6760	-20	5	-0.29	72873350	10804	36.58	6710	6820	6710	8810	4750	6780	6745.03	0.85	0	2194	7140	6960	6820	6640	6500	6890	6570	37	2030	500	4470	10	1	6500000	439	48.63	1.42	12	0.17	139.00	4746.00	9320	20231017	-27.47	5980	20230726	13.04	8520	-20.66	20240329	6570	2.89	20240207	9320	-27.47	20231017	5980	13.04	20230726	0.52	N	045520	500	36 억		55380	N	N	0	N	00	N
119	20240409	110431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6800	20	2	0.29	66543640	9868	33.41	6710	6820	6710	8810	4750	6780	6743.38	0.85	0	2201	7140	6960	6820	6640	6500	6890	6570	37	2030	500	4470	10	1	6500000	442	48.92	1.43	12	0.15	139.00	4746.00	9320	20231017	-27.04	5980	20230726	13.71	8520	-20.19	20240329	6570	3.50	20240207	9320	-27.04	20231017	5980	13.71	20230726	0.52	N	045520	500	36 억		55380	N	N	0	N	00	N
120	20240409	100428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6770	-10	5	-0.15	36012610	5343	18.09	6710	6820	6710	8810	4750	6780	6740.15	0.85	0	1418	7140	6960	6820	6640	6500	6890	6570	37	2030	500	4470	10	1	6500000	440	48.71	1.43	12	0.08	139.00	4746.00	9320	20231017	-27.36	5980	20230726	13.21	8520	-20.54	20240329	6570	3.04	20240207	9320	-27.36	20231017	5980	13.21	20230726	0.52	N	045520	500	36 억		55380	N	N	0	N	00	N
121	20240409	090436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6810	30	2	0.44	2153510	319	1.08	6710	6820	6710	8810	4750	6780	6750.82	0.85	0	-19	7140	6960	6820	6640	6500	6890	6570	37	2030	500	4470	10	1	6500000	443	48.99	1.43	12	0.00	139.00	4746.00	9320	20231017	-26.93	5980	20230726	13.88	8520	-20.07	20240329	6570	3.65	20240207	9320	-26.93	20231017	5980	13.88	20230726	0.52	N	045520	500	36 억		55380	N	N	0	N	00	N
122	20240408	160425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6780	-220	5	-3.14	201046340	29508	131.21	7000	7000	6680	9100	4900	7000	6813.57	0.81	0	2487	7220	7110	6930	6820	6640	7165	6875	37	2100	500	4620	10	1	6500000	441	48.78	1.43	12	0.45	139.00	4746.00	9980	20230403	-32.06	5980	20230726	13.38	8520	-20.42	20240329	6570	3.20	20240207	9320	-27.25	20231017	5980	13.38	20230726	0.53	N	045520	500	36 억		52894	N	N	0	N	00	N
123	20240408	150431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6810	-190	5	-2.71	184227240	27025	120.17	7000	7000	6680	9100	4900	7000	6816.92	0.81	0	1893	7220	7110	6930	6820	6640	7165	6875	37	2100	500	4620	10	1	6500000	443	48.99	1.43	12	0.42	139.00	4746.00	9980	20230403	-31.76	5980	20230726	13.88	8520	-20.07	20240329	6570	3.65	20240207	9320	-26.93	20231017	5980	13.88	20230726	0.53	N	045520	500	36 억		52894	N	N	0	N	00	N
124	20240408	140432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6810	-190	5	-2.71	157320850	23066	102.57	7000	7000	6680	9100	4900	7000	6820.47	0.81	0	2496	7220	7110	6930	6820	6640	7165	6875	37	2100	500	4620	10	1	6500000	443	48.99	1.43	12	0.35	139.00	4746.00	9980	20230403	-31.76	5980	20230726	13.88	8520	-20.07	20240329	6570	3.65	20240207	9320	-26.93	20231017	5980	13.88	20230726	0.53	N	045520	500	36 억		52894	N	N	0	N	00	N
125	20240408	130430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6830	-170	5	-2.43	147931560	21685	96.42	7000	7000	6680	9100	4900	7000	6821.84	0.81	0	3232	7220	7110	6930	6820	6640	7165	6875	37	2100	500	4620	10	1	6500000	444	49.14	1.44	12	0.33	139.00	4746.00	9980	20230403	-31.56	5980	20230726	14.21	8520	-19.84	20240329	6570	3.96	20240207	9320	-26.72	20231017	5980	14.21	20230726	0.53	N	045520	500	36 억		52894	N	N	0	N	00	N
126	20240408	120432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6860	-140	5	-2.00	141804300	20786	92.43	7000	7000	6680	9100	4900	7000	6822.11	0.81	0	3250	7220	7110	6930	6820	6640	7165	6875	37	2100	500	4620	10	1	6500000	446	49.35	1.45	12	0.32	139.00	4746.00	9980	20230403	-31.26	5980	20230726	14.72	8520	-19.48	20240329	6570	4.41	20240207	9320	-26.39	20231017	5980	14.72	20230726	0.53	N	045520	500	36 억		52894	N	N	0	N	00	N
127	20240408	110432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6740	-260	5	-3.71	119554610	17517	77.89	7000	7000	6680	9100	4900	7000	6825.06	0.81	0	3937	7220	7110	6930	6820	6640	7165	6875	37	2100	500	4620	10	1	6500000	438	48.49	1.42	12	0.27	139.00	4746.00	9980	20230403	-32.46	5980	20230726	12.71	8520	-20.89	20240329	6570	2.59	20240207	9320	-27.68	20231017	5980	12.71	20230726	0.53	N	045520	500	36 억		52894	N	N	0	N	00	N
128	20240408	100428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6840	-160	5	-2.29	76140310	11092	49.32	7000	7000	6800	9100	4900	7000	6864.43	0.81	0	4128	7220	7110	6930	6820	6640	7165	6875	37	2100	500	4620	10	1	6500000	445	49.21	1.44	12	0.17	139.00	4746.00	9980	20230403	-31.46	5980	20230726	14.38	8520	-19.72	20240329	6570	4.11	20240207	9320	-26.61	20231017	5980	14.38	20230726	0.53	N	045520	500	36 억		52894	N	N	0	N	00	N
129	20240408	090431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6940	-60	5	-0.86	1863420	267	1.19	7000	7000	6930	9100	4900	7000	6979.10	0.81	0	1	7220	7110	6930	6820	6640	7165	6875	37	2100	500	4620	10	1	6500000	451	49.93	1.46	12	0.00	139.00	4746.00	9980	20230403	-30.46	5980	20230726	16.05	8520	-18.54	20240329	6570	5.63	20240207	9320	-25.54	20231017	5980	16.05	20230726	0.53	N	045520	500	36 억		52894	N	N	0	N	00	N
130	20240405	160431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7000	40	2	0.57	155475000	22351	59.63	6920	7040	6750	9040	4880	6960	6954.68	0.83	0	-1078	7153	7056	6953	6856	6753	7105	6905	37	2080	500	4590	10	1	6500000	455	50.36	1.47	12	0.34	139.00	4746.00	10350	20230331	-32.37	5980	20230726	17.06	8520	-17.84	20240329	6570	6.54	20240207	9320	-24.89	20231017	5980	17.06	20230726	0.58	N	045520	500	36 억		53950	N	N	0	N	00	N
131	20240405	150428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6980	20	2	0.29	139604900	20082	53.58	6920	7040	6750	9040	4880	6960	6951.74	0.83	0	-1071	7153	7056	6953	6856	6753	7105	6905	37	2080	500	4590	10	1	6500000	454	50.22	1.47	12	0.31	139.00	4746.00	10350	20230331	-32.56	5980	20230726	16.72	8520	-18.08	20240329	6570	6.24	20240207	9320	-25.11	20231017	5980	16.72	20230726	0.58	N	045520	500	36 억		53950	N	N	0	N	00	N
132	20240405	140427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6970	10	2	0.14	131915810	18978	50.63	6920	7040	6750	9040	4880	6960	6950.99	0.83	0	-1332	7153	7056	6953	6856	6753	7105	6905	37	2080	500	4590	10	1	6500000	453	50.14	1.47	12	0.29	139.00	4746.00	10350	20230331	-32.66	5980	20230726	16.56	8520	-18.19	20240329	6570	6.09	20240207	9320	-25.21	20231017	5980	16.56	20230726	0.58	N	045520	500	36 억		53950	N	N	0	N	00	N
133	20240405	130427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7000	40	2	0.57	125151920	18008	48.04	6920	7040	6750	9040	4880	6960	6949.80	0.83	0	-1311	7153	7056	6953	6856	6753	7105	6905	37	2080	500	4590	10	1	6500000	455	50.36	1.47	12	0.28	139.00	4746.00	10350	20230331	-32.37	5980	20230726	17.06	8520	-17.84	20240329	6570	6.54	20240207	9320	-24.89	20231017	5980	17.06	20230726	0.58	N	045520	500	36 억		53950	N	N	0	N	00	N
134	20240405	120428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6990	30	2	0.43	118215360	17014	45.39	6920	7040	6750	9040	4880	6960	6948.12	0.83	0	-1328	7153	7056	6953	6856	6753	7105	6905	37	2080	500	4590	10	1	6500000	454	50.29	1.47	12	0.26	139.00	4746.00	10350	20230331	-32.46	5980	20230726	16.89	8520	-17.96	20240329	6570	6.39	20240207	9320	-25.00	20231017	5980	16.89	20230726	0.58	N	045520	500	36 억		53950	N	N	0	N	00	N
135	20240405	110430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6970	10	2	0.14	76671000	11045	29.47	6920	7040	6750	9040	4880	6960	6941.69	0.83	0	-1317	7153	7056	6953	6856	6753	7105	6905	37	2080	500	4590	10	1	6500000	453	50.14	1.47	12	0.17	139.00	4746.00	10350	20230331	-32.66	5980	20230726	16.56	8520	-18.19	20240329	6570	6.09	20240207	9320	-25.21	20231017	5980	16.56	20230726	0.58	N	045520	500	36 억		53950	N	N	0	N	00	N
136	20240405	100357	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6960	0	3	0.00	57178980	8239	21.98	6920	7040	6750	9040	4880	6960	6940.04	0.83	0	-846	7153	7056	6953	6856	6753	7105	6905	37	2080	500	4590	10	1	6500000	452	50.07	1.47	12	0.13	139.00	4746.00	10350	20230331	-32.75	5980	20230726	16.39	8520	-18.31	20240329	6570	5.94	20240207	9320	-25.32	20231017	5980	16.39	20230726	0.58	N	045520	500	36 억		53950	N	N	0	N	00	N
137	20240405	090424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6960	0	3	0.00	2820390	407	1.09	6920	6970	6920	9040	4880	6960	6929.71	0.83	0	111	7153	7056	6953	6856	6753	7105	6905	37	2080	500	4590	10	1	6500000	452	50.07	1.47	12	0.01	139.00	4746.00	10350	20230331	-32.75	5980	20230726	16.39	8520	-18.31	20240329	6570	5.94	20240207	9320	-25.32	20231017	5980	16.39	20230726	0.58	N	045520	500	36 억		53950	N	N	0	N	00	N
138	20240404	160424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6960	90	2	1.31	259688400	37132	90.75	6860	7050	6850	8930	4810	6870	6993.66	0.75	0	4978	7003	6936	6883	6816	6763	6910	6790	37	2060	500	4530	10	1	6500000	452	50.07	1.47	12	0.57	139.00	4746.00	10520	20230330	-33.84	5980	20230726	16.39	8520	-18.31	20240329	6570	5.94	20240207	9320	-25.32	20231017	5980	16.39	20230726	0.57	N	045520	500	36 억		48966	N	N	0	N	00	N
139	20240404	150422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6990	120	2	1.75	252499780	36102	88.24	6860	7050	6850	8930	4810	6870	6994.07	0.75	0	4784	7003	6936	6883	6816	6763	6910	6790	37	2060	500	4530	10	1	6500000	454	50.29	1.47	12	0.56	139.00	4746.00	10520	20230330	-33.56	5980	20230726	16.89	8520	-17.96	20240329	6570	6.39	20240207	9320	-25.00	20231017	5980	16.89	20230726	0.57	N	045520	500	36 억		48966	N	N	0	N	00	N
140	20240404	140423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6980	110	2	1.60	236076250	33751	82.49	6860	7050	6850	8930	4810	6870	6994.64	0.75	0	4345	7003	6936	6883	6816	6763	6910	6790	37	2060	500	4530	10	1	6500000	454	50.22	1.47	12	0.52	139.00	4746.00	10520	20230330	-33.65	5980	20230726	16.72	8520	-18.08	20240329	6570	6.24	20240207	9320	-25.11	20231017	5980	16.72	20230726	0.57	N	045520	500	36 억		48966	N	N	0	N	00	N
141	20240404	130420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7000	130	2	1.89	190855580	27291	66.70	6860	7050	6850	8930	4810	6870	6993.35	0.75	0	4325	7003	6936	6883	6816	6763	6910	6790	37	2060	500	4530	10	1	6500000	455	50.36	1.47	12	0.42	139.00	4746.00	10520	20230330	-33.46	5980	20230726	17.06	8520	-17.84	20240329	6570	6.54	20240207	9320	-24.89	20231017	5980	17.06	20230726	0.57	N	045520	500	36 억		48966	N	N	0	N	00	N
142	20240404	120421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7030	160	2	2.33	165008120	23606	57.70	6860	7050	6850	8930	4810	6870	6990.09	0.75	0	4325	7003	6936	6883	6816	6763	6910	6790	37	2060	500	4530	10	1	6500000	457	50.58	1.48	12	0.36	139.00	4746.00	10520	20230330	-33.17	5980	20230726	17.56	8520	-17.49	20240329	6570	7.00	20240207	9320	-24.57	20231017	5980	17.56	20230726	0.57	N	045520	500	36 억		48966	N	N	0	N	00	N
143	20240404	110422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7020	150	2	2.18	137239690	19658	48.05	6860	7030	6850	8930	4810	6870	6981.37	0.75	0	3909	7003	6936	6883	6816	6763	6910	6790	37	2060	500	4530	10	1	6500000	456	50.50	1.48	12	0.30	139.00	4746.00	10520	20230330	-33.27	5980	20230726	17.39	8520	-17.61	20240329	6570	6.85	20240207	9320	-24.68	20231017	5980	17.39	20230726	0.57	N	045520	500	36 억		48966	N	N	0	N	00	N
144	20240404	100421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7000	130	2	1.89	97047060	13925	34.03	6860	7030	6850	8930	4810	6870	6969.27	0.75	0	3039	7003	6936	6883	6816	6763	6910	6790	37	2060	500	4530	10	1	6500000	455	50.36	1.47	12	0.21	139.00	4746.00	10520	20230330	-33.46	5980	20230726	17.06	8520	-17.84	20240329	6570	6.54	20240207	9320	-24.89	20231017	5980	17.06	20230726	0.57	N	045520	500	36 억		48966	N	N	0	N	00	N
145	20240404	090422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6860	-10	5	-0.15	7600940	1107	2.71	6860	6890	6850	8930	4810	6870	6866.25	0.75	0	476	7003	6936	6883	6816	6763	6910	6790	37	2060	500	4530	10	1	6500000	446	49.35	1.45	12	0.02	139.00	4746.00	10520	20230330	-34.79	5980	20230726	14.72	8520	-19.48	20240329	6570	4.41	20240207	9320	-26.39	20231017	5980	14.72	20230726	0.57	N	045520	500	36 억		48966	N	N	0	N	00	N
146	20240403	160423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6870	-130	5	-1.86	277101930	40258	87.75	6890	6950	6830	9100	4900	7000	6883.18	0.76	0	-1984	7153	7076	6963	6886	6773	7115	6925	37	2100	500	4620	10	1	6500000	447	49.42	1.45	12	0.62	139.00	4746.00	10520	20230330	-34.70	5980	20230726	14.88	8520	-19.37	20240329	6570	4.57	20240207	9980	-31.16	20230403	5980	14.88	20230726	0.57	N	045520	500	36 억		49115	N	N	0	N	00	N
147	20240403	150420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6860	-140	5	-2.00	240113200	34854	75.97	6890	6950	6850	9100	4900	7000	6889.11	0.76	0	-2033	7153	7076	6963	6886	6773	7115	6925	37	2100	500	4620	10	1	6500000	446	49.35	1.45	12	0.54	139.00	4746.00	10520	20230330	-34.79	5980	20230726	14.72	8520	-19.48	20240329	6570	4.41	20240207	9980	-31.26	20230403	5980	14.72	20230726	0.57	N	045520	500	36 억		49115	N	N	0	N	00	N
148	20240403	140418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6880	-120	5	-1.71	179774400	26092	56.87	6890	6950	6850	9100	4900	7000	6890.02	0.76	0	-2007	7153	7076	6963	6886	6773	7115	6925	37	2100	500	4620	10	1	6500000	447	49.50	1.45	12	0.40	139.00	4746.00	10520	20230330	-34.60	5980	20230726	15.05	8520	-19.25	20240329	6570	4.72	20240207	9980	-31.06	20230403	5980	15.05	20230726	0.57	N	045520	500	36 억		49115	N	N	0	N	00	N
149	20240403	130419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6890	-110	5	-1.57	136382810	19776	43.11	6890	6950	6850	9100	4900	7000	6896.38	0.76	0	-1834	7153	7076	6963	6886	6773	7115	6925	37	2100	500	4620	10	1	6500000	448	49.57	1.45	12	0.30	139.00	4746.00	10520	20230330	-34.51	5980	20230726	15.22	8520	-19.13	20240329	6570	4.87	20240207	9980	-30.96	20230403	5980	15.22	20230726	0.57	N	045520	500	36 억		49115	N	N	0	N	00	N
150	20240403	120420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6880	-120	5	-1.71	110279840	15986	34.85	6890	6950	6860	9100	4900	7000	6898.53	0.76	0	-1729	7153	7076	6963	6886	6773	7115	6925	37	2100	500	4620	10	1	6500000	447	49.50	1.45	12	0.25	139.00	4746.00	10520	20230330	-34.60	5980	20230726	15.05	8520	-19.25	20240329	6570	4.72	20240207	9980	-31.06	20230403	5980	15.05	20230726	0.57	N	045520	500	36 억		49115	N	N	0	N	00	N
151	20240403	110419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6900	-100	5	-1.43	85241920	12347	26.91	6890	6950	6860	9100	4900	7000	6903.86	0.76	0	-1228	7153	7076	6963	6886	6773	7115	6925	37	2100	500	4620	10	1	6500000	449	49.64	1.45	12	0.19	139.00	4746.00	10520	20230330	-34.41	5980	20230726	15.38	8520	-19.01	20240329	6570	5.02	20240207	9980	-30.86	20230403	5980	15.38	20230726	0.57	N	045520	500	36 억		49115	N	N	0	N	00	N
152	20240403	100420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6920	-80	5	-1.14	63239050	9160	19.97	6890	6950	6860	9100	4900	7000	6903.83	0.76	0	-1083	7153	7076	6963	6886	6773	7115	6925	37	2100	500	4620	10	1	6500000	450	49.78	1.46	12	0.14	139.00	4746.00	10520	20230330	-34.22	5980	20230726	15.72	8520	-18.78	20240329	6570	5.33	20240207	9980	-30.66	20230403	5980	15.72	20230726	0.57	N	045520	500	36 억		49115	N	N	0	N	00	N
153	20240403	090420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6890	-110	5	-1.57	15850780	2299	5.01	6890	6930	6890	9100	4900	7000	6894.64	0.76	0	-208	7153	7076	6963	6886	6773	7115	6925	37	2100	500	4620	10	1	6500000	448	49.57	1.45	12	0.04	139.00	4746.00	10520	20230330	-34.51	5980	20230726	15.22	8520	-19.13	20240329	6570	4.87	20240207	9980	-30.96	20230403	5980	15.22	20230726	0.57	N	045520	500	36 억		49115	N	N	0	N	00	N
154	20240402	160411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7000	-60	5	-0.85	315737980	45496	41.20	6950	7040	6850	9170	4950	7060	6939.59	0.82	0	-5055	7420	7240	7030	6850	6640	7135	6745	37	2110	500	4650	10	1	6500000	455	50.36	1.47	12	0.70	139.00	4746.00	10520	20230330	-33.46	5980	20230726	17.06	8520	-17.84	20240329	6570	6.54	20240207	9980	-29.86	20230403	5980	17.06	20230726	0.47	N	045520	500	36 억		53136	N	N	0	N	00	N
155	20240402	150418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6950	-110	5	-1.56	293808490	42356	38.36	6950	7040	6850	9170	4950	7060	6936.64	0.82	0	-4989	7420	7240	7030	6850	6640	7135	6745	37	2110	500	4650	10	1	6500000	452	50.00	1.46	12	0.65	139.00	4746.00	10520	20230330	-33.94	5980	20230726	16.22	8520	-18.43	20240329	6570	5.78	20240207	9980	-30.36	20230403	5980	16.22	20230726	0.47	N	045520	500	36 억		53136	N	N	0	N	00	N
156	20240402	140420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6980	-80	5	-1.13	244823330	35259	31.93	6950	7040	6850	9170	4950	7060	6943.57	0.82	0	-4843	7420	7240	7030	6850	6640	7135	6745	37	2110	500	4650	10	1	6500000	454	50.22	1.47	12	0.54	139.00	4746.00	10520	20230330	-33.65	5980	20230726	16.72	8520	-18.08	20240329	6570	6.24	20240207	9980	-30.06	20230403	5980	16.72	20230726	0.47	N	045520	500	36 억		53136	N	N	0	N	00	N
157	20240402	130414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6960	-100	5	-1.42	225367280	32463	29.40	6950	7040	6850	9170	4950	7060	6942.28	0.82	0	-4770	7420	7240	7030	6850	6640	7135	6745	37	2110	500	4650	10	1	6500000	452	50.07	1.47	12	0.50	139.00	4746.00	10520	20230330	-33.84	5980	20230726	16.39	8520	-18.31	20240329	6570	5.94	20240207	9980	-30.26	20230403	5980	16.39	20230726	0.47	N	045520	500	36 억		53136	N	N	0	N	00	N
158	20240402	120413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6980	-80	5	-1.13	206083750	29700	26.90	6950	7040	6850	9170	4950	7060	6938.85	0.82	0	-4484	7420	7240	7030	6850	6640	7135	6745	37	2110	500	4650	10	1	6500000	454	50.22	1.47	12	0.46	139.00	4746.00	10520	20230330	-33.65	5980	20230726	16.72	8520	-18.08	20240329	6570	6.24	20240207	9980	-30.06	20230403	5980	16.72	20230726	0.47	N	045520	500	36 억		53136	N	N	0	N	00	N
159	20240402	110414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6990	-70	5	-0.99	169874270	24516	22.20	6950	7040	6850	9170	4950	7060	6929.12	0.82	0	-3408	7420	7240	7030	6850	6640	7135	6745	37	2110	500	4650	10	1	6500000	454	50.29	1.47	12	0.38	139.00	4746.00	10520	20230330	-33.56	5980	20230726	16.89	8520	-17.96	20240329	6570	6.39	20240207	9980	-29.96	20230403	5980	16.89	20230726	0.47	N	045520	500	36 억		53136	N	N	0	N	00	N
160	20240402	100414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6980	-80	5	-1.13	137524710	19894	18.02	6950	7040	6850	9170	4950	7060	6912.87	0.82	0	-2277	7420	7240	7030	6850	6640	7135	6745	37	2110	500	4650	10	1	6500000	454	50.22	1.47	12	0.31	139.00	4746.00	10520	20230330	-33.65	5980	20230726	16.72	8520	-18.08	20240329	6570	6.24	20240207	9980	-30.06	20230403	5980	16.72	20230726	0.47	N	045520	500	36 억		53136	N	N	0	N	00	N
161	20240402	090413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7000	-60	5	-0.85	8161490	1172	1.06	6950	7000	6950	9170	4950	7060	6963.73	0.82	0	-217	7420	7240	7030	6850	6640	7135	6745	37	2110	500	4650	10	1	6500000	455	50.36	1.47	12	0.02	139.00	4746.00	10520	20230330	-33.46	5980	20230726	17.06	8520	-17.84	20240329	6570	6.54	20240207	9980	-29.86	20230403	5980	17.06	20230726	0.47	N	045520	500	36 억		53136	N	N	0	N	00	N
162	20240401	160411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7060	-80	5	-1.12	758152170	108585	6.14	7130	7210	6820	9280	5000	7140	6981.92	0.69	0	10812	9000	8070	7590	6660	6180	7830	6420	37	2140	500	4710	10	1	6500000	459	50.79	1.49	12	1.67	139.00	4746.00	10520	20230330	-32.89	5980	20230726	18.06	8520	-17.14	20240329	6570	7.46	20240207	9980	-29.26	20230403	5980	18.06	20230726	0.32	N	045520	500	36 억		45137	N	N	0	N	00	N
163	20240401	150413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7030	-110	5	-1.54	735331920	105342	5.96	7130	7210	6820	9280	5000	7140	6980.35	0.69	0	10644	9000	8070	7590	6660	6180	7830	6420	37	2140	500	4710	10	1	6500000	457	50.58	1.48	12	1.62	139.00	4746.00	10520	20230330	-33.17	5980	20230726	17.56	8520	-17.49	20240329	6570	7.00	20240207	9980	-29.56	20230403	5980	17.56	20230726	0.32	N	045520	500	36 억		45137	N	N	0	N	00	N
164	20240401	140411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6980	-160	5	-2.24	721845900	103415	5.85	7130	7210	6820	9280	5000	7140	6980.01	0.69	0	9775	9000	8070	7590	6660	6180	7830	6420	37	2140	500	4710	10	1	6500000	454	50.22	1.47	12	1.59	139.00	4746.00	10520	20230330	-33.65	5980	20230726	16.72	8520	-18.08	20240329	6570	6.24	20240207	9980	-30.06	20230403	5980	16.72	20230726	0.32	N	045520	500	36 억		45137	N	N	0	N	00	N
165	20240401	130411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7040	-100	5	-1.40	682122880	97732	5.53	7130	7210	6820	9280	5000	7140	6979.44	0.69	0	9321	9000	8070	7590	6660	6180	7830	6420	37	2140	500	4710	10	1	6500000	458	50.65	1.48	12	1.50	139.00	4746.00	10520	20230330	-33.08	5980	20230726	17.73	8520	-17.37	20240329	6570	7.15	20240207	9980	-29.46	20230403	5980	17.73	20230726	0.32	N	045520	500	36 억		45137	N	N	0	N	00	N
166	20240401	120414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7030	-110	5	-1.54	647698080	92819	5.25	7130	7210	6820	9280	5000	7140	6977.99	0.69	0	9446	9000	8070	7590	6660	6180	7830	6420	37	2140	500	4710	10	1	6500000	457	50.58	1.48	12	1.43	139.00	4746.00	10520	20230330	-33.17	5980	20230726	17.56	8520	-17.49	20240329	6570	7.00	20240207	9980	-29.56	20230403	5980	17.56	20230726	0.32	N	045520	500	36 억		45137	N	N	0	N	00	N
167	20240401	110412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6930	-210	5	-2.94	607866560	87113	4.93	7130	7210	6820	9280	5000	7140	6977.81	0.69	0	8696	9000	8070	7590	6660	6180	7830	6420	37	2140	500	4710	10	1	6500000	450	49.86	1.46	12	1.34	139.00	4746.00	10520	20230330	-34.13	5980	20230726	15.89	8520	-18.66	20240329	6570	5.48	20240207	9980	-30.56	20230403	5980	15.89	20230726	0.32	N	045520	500	36 억		45137	N	N	0	N	00	N
168	20240401	100411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6970	-170	5	-2.38	492255350	70565	3.99	7130	7210	6820	9280	5000	7140	6975.80	0.69	0	6773	9000	8070	7590	6660	6180	7830	6420	37	2140	500	4710	10	1	6500000	453	50.14	1.47	12	1.09	139.00	4746.00	10520	20230330	-33.75	5980	20230726	16.56	8520	-18.19	20240329	6570	6.09	20240207	9980	-30.16	20230403	5980	16.56	20230726	0.32	N	045520	500	36 억		45137	N	N	0	N	00	N
169	20240401	090411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7050	-90	5	-1.26	123600750	17341	0.98	7130	7210	7030	9280	5000	7140	7127.62	0.69	0	1475	9000	8070	7590	6660	6180	7830	6420	37	2140	500	4710	10	1	6500000	458	50.72	1.49	12	0.27	139.00	4746.00	10520	20230330	-32.98	5980	20230726	17.89	8520	-17.25	20240329	6570	7.31	20240207	9980	-29.36	20230403	5980	17.89	20230726	0.32	N	045520	500	36 억		45137	N	N	0	N	00	N