KissMeData/019990/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	160346	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6020	60	2	1.01	313348380	52266	43.99	5960	6070	5950	7740	4180	5960	5995.26	19.88	0	3361	6260	6110	5960	5810	5660	6185	5885	49	1780	500	4170	10	1	9756088	587	-66.89	1.37	12	0.54	-90.00	4389.00	10800	20230425	-44.26	5280	20240416	14.02	7280	-17.31	20240119	5280	14.02	20240416	9380	-35.82	20230609	5280	14.02	20240416	4.75	N	019990	500	48 억		1939517	N	N	0	N	00	N
3	20240430	150345	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5990	30	2	0.50	307211940	51246	43.13	5960	6070	5950	7740	4180	5960	5994.85	19.88	0	3524	6260	6110	5960	5810	5660	6185	5885	49	1780	500	4170	10	1	9756088	584	-66.56	1.36	12	0.53	-90.00	4389.00	10800	20230425	-44.54	5280	20240416	13.45	7280	-17.72	20240119	5280	13.45	20240416	9380	-36.14	20230609	5280	13.45	20240416	4.75	N	019990	500	48 억		1939517	N	N	0	N	00	N
4	20240430	140345	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6010	50	2	0.84	272607990	45480	38.28	5960	6070	5950	7740	4180	5960	5994.02	19.88	0	3141	6260	6110	5960	5810	5660	6185	5885	49	1780	500	4170	10	1	9756088	586	-66.78	1.37	12	0.47	-90.00	4389.00	10800	20230425	-44.35	5280	20240416	13.83	7280	-17.45	20240119	5280	13.83	20240416	9380	-35.93	20230609	5280	13.83	20240416	4.75	N	019990	500	48 억		1939517	N	N	0	N	00	N
5	20240430	130344	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6010	50	2	0.84	222170920	37109	31.23	5960	6070	5950	7740	4180	5960	5986.98	19.88	0	4037	6260	6110	5960	5810	5660	6185	5885	49	1780	500	4170	10	1	9756088	586	-66.78	1.37	12	0.38	-90.00	4389.00	10800	20230425	-44.35	5280	20240416	13.83	7280	-17.45	20240119	5280	13.83	20240416	9380	-35.93	20230609	5280	13.83	20240416	4.75	N	019990	500	48 억		1939517	N	N	0	N	00	N
6	20240430	120345	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5980	20	2	0.34	215984190	36078	30.36	5960	6070	5950	7740	4180	5960	5986.59	19.88	0	4017	6260	6110	5960	5810	5660	6185	5885	49	1780	500	4170	10	1	9756088	583	-66.44	1.36	12	0.37	-90.00	4389.00	10800	20230425	-44.63	5280	20240416	13.26	7280	-17.86	20240119	5280	13.26	20240416	9380	-36.25	20230609	5280	13.26	20240416	4.75	N	019990	500	48 억		1939517	N	N	0	N	00	N
7	20240430	110344	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6030	70	2	1.17	190484440	31814	26.78	5960	6070	5950	7740	4180	5960	5987.44	19.88	0	3730	6260	6110	5960	5810	5660	6185	5885	49	1780	500	4170	10	1	9756088	588	-67.00	1.37	12	0.33	-90.00	4389.00	10800	20230425	-44.17	5280	20240416	14.20	7280	-17.17	20240119	5280	14.20	20240416	9380	-35.71	20230609	5280	14.20	20240416	4.75	N	019990	500	48 억		1939517	N	N	0	N	00	N
8	20240430	100342	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6030	70	2	1.17	108947490	18177	15.30	5960	6070	5950	7740	4180	5960	5993.70	19.88	0	4551	6260	6110	5960	5810	5660	6185	5885	49	1780	500	4170	10	1	9756088	588	-67.00	1.37	12	0.19	-90.00	4389.00	10800	20230425	-44.17	5280	20240416	14.20	7280	-17.17	20240119	5280	14.20	20240416	9380	-35.71	20230609	5280	14.20	20240416	4.75	N	019990	500	48 억		1939517	N	N	0	N	00	N
9	20240430	090350	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6000	40	2	0.67	5544670	927	0.78	5960	6020	5960	7740	4180	5960	5981.31	19.88	0	-243	6260	6110	5960	5810	5660	6185	5885	49	1780	500	4170	10	1	9756088	585	-66.67	1.37	12	0.01	-90.00	4389.00	10800	20230425	-44.44	5280	20240416	13.64	7280	-17.58	20240119	5280	13.64	20240416	9380	-36.03	20230609	5280	13.64	20240416	4.75	N	019990	500	48 억		1939517	N	N	0	N	00	N
10	20240429	160340	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5960	160	2	2.76	703068540	117121	195.23	5860	6110	5810	7540	4060	5800	6002.93	19.54	0	32758	5973	5886	5743	5656	5513	5915	5685	49	1740	500	4060	10	1	9756088	581	-66.22	1.36	12	1.20	-90.00	4389.00	10800	20230425	-44.81	5280	20240416	12.88	7280	-18.13	20240119	5280	12.88	20240416	9380	-36.46	20230609	5280	12.88	20240416	4.82	N	019990	500	48 억		1906538	N	N	0	N	00	N
11	20240429	150343	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5990	190	2	3.28	657045500	109421	182.40	5860	6110	5810	7540	4060	5800	6004.75	19.54	0	30999	5973	5886	5743	5656	5513	5915	5685	49	1740	500	4060	10	1	9756088	584	-66.56	1.36	12	1.12	-90.00	4389.00	10800	20230425	-44.54	5280	20240416	13.45	7280	-17.72	20240119	5280	13.45	20240416	9380	-36.14	20230609	5280	13.45	20240416	4.82	N	019990	500	48 억		1906538	N	N	0	N	00	N
12	20240429	140336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6020	220	2	3.79	609176210	101470	169.14	5860	6110	5810	7540	4060	5800	6003.51	19.54	0	30085	5973	5886	5743	5656	5513	5915	5685	49	1740	500	4060	10	1	9756088	587	-66.89	1.37	12	1.04	-90.00	4389.00	10800	20230425	-44.26	5280	20240416	14.02	7280	-17.31	20240119	5280	14.02	20240416	9380	-35.82	20230609	5280	14.02	20240416	4.82	N	019990	500	48 억		1906538	N	N	0	N	00	N
13	20240429	130343	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6040	240	2	4.14	600205980	99985	166.67	5860	6110	5810	7540	4060	5800	6002.96	19.54	0	29928	5973	5886	5743	5656	5513	5915	5685	49	1740	500	4060	10	1	9756088	589	-67.11	1.38	12	1.02	-90.00	4389.00	10800	20230425	-44.07	5280	20240416	14.39	7280	-17.03	20240119	5280	14.39	20240416	9380	-35.61	20230609	5280	14.39	20240416	4.82	N	019990	500	48 억		1906538	N	N	0	N	00	N
14	20240429	120342	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6020	220	2	3.79	580358620	96695	161.18	5860	6110	5810	7540	4060	5800	6001.95	19.54	0	30174	5973	5886	5743	5656	5513	5915	5685	49	1740	500	4060	10	1	9756088	587	-66.89	1.37	12	0.99	-90.00	4389.00	10800	20230425	-44.26	5280	20240416	14.02	7280	-17.31	20240119	5280	14.02	20240416	9380	-35.82	20230609	5280	14.02	20240416	4.82	N	019990	500	48 억		1906538	N	N	0	N	00	N
15	20240429	110330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6020	220	2	3.79	532486250	88774	147.98	5860	6110	5810	7540	4060	5800	5998.22	19.54	0	29373	5973	5886	5743	5656	5513	5915	5685	49	1740	500	4060	10	1	9756088	587	-66.89	1.37	12	0.91	-90.00	4389.00	10800	20230425	-44.26	5280	20240416	14.02	7280	-17.31	20240119	5280	14.02	20240416	9380	-35.82	20230609	5280	14.02	20240416	4.82	N	019990	500	48 억		1906538	N	N	0	N	00	N
16	20240429	100343	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6020	220	2	3.79	397608070	66428	110.73	5860	6070	5810	7540	4060	5800	5985.55	19.54	0	22341	5973	5886	5743	5656	5513	5915	5685	49	1740	500	4060	10	1	9756088	587	-66.89	1.37	12	0.68	-90.00	4389.00	10800	20230425	-44.26	5280	20240416	14.02	7280	-17.31	20240119	5280	14.02	20240416	9380	-35.82	20230609	5280	14.02	20240416	4.82	N	019990	500	48 억		1906538	N	N	0	N	00	N
17	20240429	090343	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5830	30	2	0.52	26772200	4589	7.65	5860	5900	5810	7540	4060	5800	5833.99	19.54	0	-75	5973	5886	5743	5656	5513	5915	5685	49	1740	500	4060	10	1	9756088	569	-64.78	1.33	12	0.05	-90.00	4389.00	10800	20230425	-46.02	5280	20240416	10.42	7280	-19.92	20240119	5280	10.42	20240416	9380	-37.85	20230609	5280	10.42	20240416	4.82	N	019990	500	48 억		1906538	N	N	0	N	00	N
18	20240426	160342	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	0	3	0.00	341107580	59579	98.97	5800	5830	5600	7540	4060	5800	5724.53	19.47	0	6895	6013	5906	5813	5706	5613	5860	5660	49	1740	500	4060	10	1	9756088	566	-64.44	1.32	12	0.61	-90.00	4389.00	11550	20230420	-49.78	5280	20240416	9.85	7280	-20.33	20240119	5280	9.85	20240416	9870	-41.24	20230426	5280	9.85	20240416	4.69	N	019990	500	48 억		1899655	N	N	0	N	00	N
19	20240426	150343	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5770	-30	5	-0.52	320573330	56035	93.09	5800	5830	5600	7540	4060	5800	5720.66	19.47	0	7392	6013	5906	5813	5706	5613	5860	5660	49	1740	500	4060	10	1	9756088	563	-64.11	1.31	12	0.57	-90.00	4389.00	11550	20230420	-50.04	5280	20240416	9.28	7280	-20.74	20240119	5280	9.28	20240416	9870	-41.54	20230426	5280	9.28	20240416	4.69	N	019990	500	48 억		1899655	N	N	0	N	00	N
20	20240426	140341	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5780	-20	5	-0.34	286686190	50193	83.38	5800	5830	5600	7540	4060	5800	5711.32	19.47	0	7820	6013	5906	5813	5706	5613	5860	5660	49	1740	500	4060	10	1	9756088	564	-64.22	1.32	12	0.51	-90.00	4389.00	11550	20230420	-49.96	5280	20240416	9.47	7280	-20.60	20240119	5280	9.47	20240416	9870	-41.44	20230426	5280	9.47	20240416	4.69	N	019990	500	48 억		1899655	N	N	0	N	00	N
21	20240426	130341	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5750	-50	5	-0.86	224999170	39501	65.62	5800	5800	5600	7540	4060	5800	5695.51	19.47	0	4171	6013	5906	5813	5706	5613	5860	5660	49	1740	500	4060	10	1	9756088	561	-63.89	1.31	12	0.40	-90.00	4389.00	11550	20230420	-50.22	5280	20240416	8.90	7280	-21.02	20240119	5280	8.90	20240416	9870	-41.74	20230426	5280	8.90	20240416	4.69	N	019990	500	48 억		1899655	N	N	0	N	00	N
22	20240426	120341	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5730	-70	5	-1.21	200187680	35167	58.42	5800	5800	5600	7540	4060	5800	5691.87	19.47	0	2085	6013	5906	5813	5706	5613	5860	5660	49	1740	500	4060	10	1	9756088	559	-63.67	1.31	12	0.36	-90.00	4389.00	11550	20230420	-50.39	5280	20240416	8.52	7280	-21.29	20240119	5280	8.52	20240416	9870	-41.95	20230426	5280	8.52	20240416	4.69	N	019990	500	48 억		1899655	N	N	0	N	00	N
23	20240426	110342	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5700	-100	5	-1.72	180334970	31695	52.65	5800	5800	5600	7540	4060	5800	5689.00	19.47	0	1314	6013	5906	5813	5706	5613	5860	5660	49	1740	500	4060	10	1	9756088	556	-63.33	1.30	12	0.32	-90.00	4389.00	11550	20230420	-50.65	5280	20240416	7.95	7280	-21.70	20240119	5280	7.95	20240416	9870	-42.25	20230426	5280	7.95	20240416	4.69	N	019990	500	48 억		1899655	N	N	0	N	00	N
24	20240426	100341	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5730	-70	5	-1.21	74865120	13059	21.69	5800	5800	5700	7540	4060	5800	5731.79	19.47	0	1396	6013	5906	5813	5706	5613	5860	5660	49	1740	500	4060	10	1	9756088	559	-63.67	1.31	12	0.13	-90.00	4389.00	11550	20230420	-50.39	5280	20240416	8.52	7280	-21.29	20240119	5280	8.52	20240416	9870	-41.95	20230426	5280	8.52	20240416	4.69	N	019990	500	48 억		1899655	N	N	0	N	00	N
25	20240426	090343	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5750	-50	5	-0.86	7603940	1316	2.19	5800	5800	5750	7540	4060	5800	5774.14	19.47	0	60	6013	5906	5813	5706	5613	5860	5660	49	1740	500	4060	10	1	9756088	561	-63.89	1.31	12	0.01	-90.00	4389.00	11550	20230420	-50.22	5280	20240416	8.90	7280	-21.02	20240119	5280	8.90	20240416	9870	-41.74	20230426	5280	8.90	20240416	4.69	N	019990	500	48 억		1899655	N	N	0	N	00	N
26	20240425	160340	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	-30	5	-0.51	340720450	58318	64.29	5830	5920	5720	7570	4090	5830	5842.53	19.50	0	-2514	5936	5882	5826	5772	5716	5855	5745	49	1740	500	4080	10	1	9756088	566	-64.44	1.32	12	0.60	-90.00	4389.00	11550	20230420	-49.78	5280	20240416	9.85	7280	-20.33	20240119	5280	9.85	20240416	10800	-46.30	20230425	5280	9.85	20240416	4.75	N	019990	500	48 억		1902171	N	N	0	N	00	N
27	20240425	150342	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5830	0	3	0.00	325053110	55618	61.31	5830	5920	5720	7570	4090	5830	5844.48	19.50	0	-2213	5936	5882	5826	5772	5716	5855	5745	49	1740	500	4080	10	1	9756088	569	-64.78	1.33	12	0.57	-90.00	4389.00	11550	20230420	-49.52	5280	20240416	10.42	7280	-19.92	20240119	5280	10.42	20240416	10800	-46.02	20230425	5280	10.42	20240416	4.75	N	019990	500	48 억		1902171	N	N	0	N	00	N
28	20240425	140340	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5860	30	2	0.51	286387120	48969	53.98	5830	5920	5720	7570	4090	5830	5848.46	19.50	0	60	5936	5882	5826	5772	5716	5855	5745	49	1740	500	4080	10	1	9756088	572	-65.11	1.34	12	0.50	-90.00	4389.00	11550	20230420	-49.26	5280	20240416	10.98	7280	-19.51	20240119	5280	10.98	20240416	10800	-45.74	20230425	5280	10.98	20240416	4.75	N	019990	500	48 억		1902171	N	N	0	N	00	N
29	20240425	130341	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5830	0	3	0.00	251448470	42979	47.38	5830	5920	5720	7570	4090	5830	5850.66	19.50	0	-968	5936	5882	5826	5772	5716	5855	5745	49	1740	500	4080	10	1	9756088	569	-64.78	1.33	12	0.44	-90.00	4389.00	11550	20230420	-49.52	5280	20240416	10.42	7280	-19.92	20240119	5280	10.42	20240416	10800	-46.02	20230425	5280	10.42	20240416	4.75	N	019990	500	48 억		1902171	N	N	0	N	00	N
30	20240425	120340	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5860	30	2	0.51	225520720	38549	42.50	5830	5920	5720	7570	4090	5830	5850.42	19.50	0	-567	5936	5882	5826	5772	5716	5855	5745	49	1740	500	4080	10	1	9756088	572	-65.11	1.34	12	0.40	-90.00	4389.00	11550	20230420	-49.26	5280	20240416	10.98	7280	-19.51	20240119	5280	10.98	20240416	10800	-45.74	20230425	5280	10.98	20240416	4.75	N	019990	500	48 억		1902171	N	N	0	N	00	N
31	20240425	110340	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5840	10	2	0.17	212721970	36355	40.08	5830	5920	5720	7570	4090	5830	5851.44	19.50	0	813	5936	5882	5826	5772	5716	5855	5745	49	1740	500	4080	10	1	9756088	570	-64.89	1.33	12	0.37	-90.00	4389.00	11550	20230420	-49.44	5280	20240416	10.61	7280	-19.78	20240119	5280	10.61	20240416	10800	-45.93	20230425	5280	10.61	20240416	4.75	N	019990	500	48 억		1902171	N	N	0	N	00	N
32	20240425	100340	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5910	80	2	1.37	118411990	20319	22.40	5830	5910	5720	7570	4090	5830	5827.61	19.50	0	3106	5936	5882	5826	5772	5716	5855	5745	49	1740	500	4080	10	1	9756088	577	-65.67	1.35	12	0.21	-90.00	4389.00	11550	20230420	-48.83	5280	20240416	11.93	7280	-18.82	20240119	5280	11.93	20240416	10800	-45.28	20230425	5280	11.93	20240416	4.75	N	019990	500	48 억		1902171	N	N	0	N	00	N
33	20240425	090340	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5730	-100	5	-1.72	19013120	3291	3.63	5830	5830	5720	7570	4090	5830	5771.22	19.50	0	24	5936	5882	5826	5772	5716	5855	5745	49	1740	500	4080	10	1	9756088	559	-63.67	1.31	12	0.03	-90.00	4389.00	11550	20230420	-50.39	5280	20240416	8.52	7280	-21.29	20240119	5280	8.52	20240416	10800	-46.94	20230425	5280	8.52	20240416	4.75	N	019990	500	48 억		1902171	N	N	0	N	00	N
34	20240424	160338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5830	30	2	0.52	515719220	88549	95.22	5860	5880	5770	7540	4060	5800	5824.11	19.48	0	1336	5960	5880	5770	5690	5580	5825	5635	49	1740	500	4060	10	1	9756088	569	-64.78	1.33	12	0.91	-90.00	4389.00	11550	20230420	-49.52	5280	20240416	10.42	7280	-19.92	20240119	5280	10.42	20240416	10800	-46.02	20230425	5280	10.42	20240416	4.72	N	019990	500	48 억		1900067	N	N	0	N	00	N
35	20240424	150339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5810	10	2	0.17	447811080	76866	82.65	5860	5880	5770	7540	4060	5800	5825.87	19.48	0	-221	5960	5880	5770	5690	5580	5825	5635	49	1740	500	4060	10	1	9756088	567	-64.56	1.32	12	0.79	-90.00	4389.00	11550	20230420	-49.70	5280	20240416	10.04	7280	-20.19	20240119	5280	10.04	20240416	10800	-46.20	20230425	5280	10.04	20240416	4.72	N	019990	500	48 억		1900067	N	N	0	N	00	N
36	20240424	140338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5830	30	2	0.52	352611190	60450	65.00	5860	5880	5780	7540	4060	5800	5833.10	19.48	0	-1542	5960	5880	5770	5690	5580	5825	5635	49	1740	500	4060	10	1	9756088	569	-64.78	1.33	12	0.62	-90.00	4389.00	11550	20230420	-49.52	5280	20240416	10.42	7280	-19.92	20240119	5280	10.42	20240416	10800	-46.02	20230425	5280	10.42	20240416	4.72	N	019990	500	48 억		1900067	N	N	0	N	00	N
37	20240424	130343	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5850	50	2	0.86	289295500	49593	53.33	5860	5880	5780	7540	4060	5800	5833.39	19.48	0	559	5960	5880	5770	5690	5580	5825	5635	49	1740	500	4060	10	1	9756088	571	-65.00	1.33	12	0.51	-90.00	4389.00	11550	20230420	-49.35	5280	20240416	10.80	7280	-19.64	20240119	5280	10.80	20240416	10800	-45.83	20230425	5280	10.80	20240416	4.72	N	019990	500	48 억		1900067	N	N	0	N	00	N
38	20240424	120339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5860	60	2	1.03	250120740	42883	46.11	5860	5880	5780	7540	4060	5800	5832.63	19.48	0	296	5960	5880	5770	5690	5580	5825	5635	49	1740	500	4060	10	1	9756088	572	-65.11	1.34	12	0.44	-90.00	4389.00	11550	20230420	-49.26	5280	20240416	10.98	7280	-19.51	20240119	5280	10.98	20240416	10800	-45.74	20230425	5280	10.98	20240416	4.72	N	019990	500	48 억		1900067	N	N	0	N	00	N
39	20240424	110339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5850	50	2	0.86	198778710	34119	36.69	5860	5860	5780	7540	4060	5800	5826.04	19.48	0	-81	5960	5880	5770	5690	5580	5825	5635	49	1740	500	4060	10	1	9756088	571	-65.00	1.33	12	0.35	-90.00	4389.00	11550	20230420	-49.35	5280	20240416	10.80	7280	-19.64	20240119	5280	10.80	20240416	10800	-45.83	20230425	5280	10.80	20240416	4.72	N	019990	500	48 억		1900067	N	N	0	N	00	N
40	20240424	100338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5810	10	2	0.17	152883800	26233	28.21	5860	5860	5790	7540	4060	5800	5827.92	19.48	0	1230	5960	5880	5770	5690	5580	5825	5635	49	1740	500	4060	10	1	9756088	567	-64.56	1.32	12	0.27	-90.00	4389.00	11550	20230420	-49.70	5280	20240416	10.04	7280	-20.19	20240119	5280	10.04	20240416	10800	-46.20	20230425	5280	10.04	20240416	4.72	N	019990	500	48 억		1900067	N	N	0	N	00	N
41	20240424	090338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5810	10	2	0.17	30792180	5277	5.67	5860	5860	5800	7540	4060	5800	5835.17	19.48	0	-2708	5960	5880	5770	5690	5580	5825	5635	49	1740	500	4060	10	1	9756088	567	-64.56	1.32	12	0.05	-90.00	4389.00	11550	20230420	-49.70	5280	20240416	10.04	7280	-20.19	20240119	5280	10.04	20240416	10800	-46.20	20230425	5280	10.04	20240416	4.72	N	019990	500	48 억		1900067	N	N	0	N	00	N
42	20240423	160329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	-20	5	-0.34	518659050	90384	53.10	5820	5850	5660	7560	4080	5820	5738.13	19.42	0	3430	6126	5972	5796	5642	5466	6050	5720	49	1740	500	4070	10	1	9756088	566	-64.44	1.32	12	0.93	-90.00	4389.00	11550	20230420	-49.78	5280	20240416	9.85	7280	-20.33	20240119	5280	9.85	20240416	10800	-46.30	20230425	5280	9.85	20240416	4.59	N	019990	500	48 억		1895005	N	N	0	N	00	N
43	20240423	150337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5740	-80	5	-1.37	427902050	74544	43.80	5820	5850	5660	7560	4080	5820	5740.26	19.42	0	-8140	6126	5972	5796	5642	5466	6050	5720	49	1740	500	4070	10	1	9756088	560	-63.78	1.31	12	0.76	-90.00	4389.00	11550	20230420	-50.30	5280	20240416	8.71	7280	-21.15	20240119	5280	8.71	20240416	10800	-46.85	20230425	5280	8.71	20240416	4.59	N	019990	500	48 억		1895005	N	N	0	N	00	N
44	20240423	140339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5720	-100	5	-1.72	400360940	69739	40.97	5820	5850	5660	7560	4080	5820	5740.85	19.42	0	-9134	6126	5972	5796	5642	5466	6050	5720	49	1740	500	4070	10	1	9756088	558	-63.56	1.30	12	0.71	-90.00	4389.00	11550	20230420	-50.48	5280	20240416	8.33	7280	-21.43	20240119	5280	8.33	20240416	10800	-47.04	20230425	5280	8.33	20240416	4.59	N	019990	500	48 억		1895005	N	N	0	N	00	N
45	20240423	130336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5660	-160	5	-2.75	374259050	65157	38.28	5820	5850	5660	7560	4080	5820	5743.96	19.42	0	-9923	6126	5972	5796	5642	5466	6050	5720	49	1740	500	4070	10	1	9756088	552	-62.89	1.29	12	0.67	-90.00	4389.00	11550	20230420	-51.00	5280	20240416	7.20	7280	-22.25	20240119	5280	7.20	20240416	10800	-47.59	20230425	5280	7.20	20240416	4.59	N	019990	500	48 억		1895005	N	N	0	N	00	N
46	20240423	120337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5750	-70	5	-1.20	272113460	47249	27.76	5820	5850	5690	7560	4080	5820	5759.14	19.42	0	-7260	6126	5972	5796	5642	5466	6050	5720	49	1740	500	4070	10	1	9756088	561	-63.89	1.31	12	0.48	-90.00	4389.00	11550	20230420	-50.22	5280	20240416	8.90	7280	-21.02	20240119	5280	8.90	20240416	10800	-46.76	20230425	5280	8.90	20240416	4.59	N	019990	500	48 억		1895005	N	N	0	N	00	N
47	20240423	110337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5720	-100	5	-1.72	257149490	44633	26.22	5820	5850	5690	7560	4080	5820	5761.42	19.42	0	-6389	6126	5972	5796	5642	5466	6050	5720	49	1740	500	4070	10	1	9756088	558	-63.56	1.30	12	0.46	-90.00	4389.00	11550	20230420	-50.48	5280	20240416	8.33	7280	-21.43	20240119	5280	8.33	20240416	10800	-47.04	20230425	5280	8.33	20240416	4.59	N	019990	500	48 억		1895005	N	N	0	N	00	N
48	20240423	100337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5760	-60	5	-1.03	156281210	27026	15.88	5820	5850	5690	7560	4080	5820	5782.62	19.42	0	-2758	6126	5972	5796	5642	5466	6050	5720	49	1740	500	4070	10	1	9756088	562	-64.00	1.31	12	0.28	-90.00	4389.00	11550	20230420	-50.13	5280	20240416	9.09	7280	-20.88	20240119	5280	9.09	20240416	10800	-46.67	20230425	5280	9.09	20240416	4.59	N	019990	500	48 억		1895005	N	N	0	N	00	N
49	20240423	090337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	-20	5	-0.34	48615860	8363	4.91	5820	5850	5800	7560	4080	5820	5813.21	19.42	0	-5643	6126	5972	5796	5642	5466	6050	5720	49	1740	500	4070	10	1	9756088	566	-64.44	1.32	12	0.09	-90.00	4389.00	11550	20230420	-49.78	5280	20240416	9.85	7280	-20.33	20240119	5280	9.85	20240416	10800	-46.30	20230425	5280	9.85	20240416	4.59	N	019990	500	48 억		1895005	N	N	0	N	00	N
50	20240422	160336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5820	240	2	4.30	947934410	163210	58.51	5660	5950	5620	7250	3910	5580	5807.89	19.30	0	15083	5900	5740	5610	5450	5320	5675	5385	49	1670	500	3900	10	1	9756088	568	-64.67	1.33	12	1.67	-90.00	4389.00	11550	20230420	-49.61	5280	20240416	10.23	7280	-20.05	20240119	5280	10.23	20240416	10800	-46.11	20230425	5280	10.23	20240416	4.99	N	019990	500	48 억		1883120	N	N	0	N	00	N
51	20240422	150335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5780	200	2	3.58	877516930	151111	54.18	5660	5950	5620	7250	3910	5580	5807.10	19.30	0	14032	5900	5740	5610	5450	5320	5675	5385	49	1670	500	3900	10	1	9756088	564	-64.22	1.32	12	1.55	-90.00	4389.00	11550	20230420	-49.96	5280	20240416	9.47	7280	-20.60	20240119	5280	9.47	20240416	10800	-46.48	20230425	5280	9.47	20240416	4.99	N	019990	500	48 억		1883120	N	N	0	N	00	N
52	20240422	140336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5770	190	2	3.41	723634840	124538	44.65	5660	5950	5620	7250	3910	5580	5810.55	19.30	0	11075	5900	5740	5610	5450	5320	5675	5385	49	1670	500	3900	10	1	9756088	563	-64.11	1.31	12	1.28	-90.00	4389.00	11550	20230420	-50.04	5280	20240416	9.28	7280	-20.74	20240119	5280	9.28	20240416	10800	-46.57	20230425	5280	9.28	20240416	4.99	N	019990	500	48 억		1883120	N	N	0	N	00	N
53	20240422	130334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5760	180	2	3.23	691180900	118911	42.63	5660	5950	5620	7250	3910	5580	5812.59	19.30	0	9974	5900	5740	5610	5450	5320	5675	5385	49	1670	500	3900	10	1	9756088	562	-64.00	1.31	12	1.22	-90.00	4389.00	11550	20230420	-50.13	5280	20240416	9.09	7280	-20.88	20240119	5280	9.09	20240416	10800	-46.67	20230425	5280	9.09	20240416	4.99	N	019990	500	48 억		1883120	N	N	0	N	00	N
54	20240422	120335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5760	180	2	3.23	648704010	111508	39.98	5660	5950	5620	7250	3910	5580	5817.56	19.30	0	9259	5900	5740	5610	5450	5320	5675	5385	49	1670	500	3900	10	1	9756088	562	-64.00	1.31	12	1.14	-90.00	4389.00	11550	20230420	-50.13	5280	20240416	9.09	7280	-20.88	20240119	5280	9.09	20240416	10800	-46.67	20230425	5280	9.09	20240416	4.99	N	019990	500	48 억		1883120	N	N	0	N	00	N
55	20240422	110335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5810	230	2	4.12	581639870	99877	35.81	5660	5950	5620	7250	3910	5580	5823.56	19.30	0	10699	5900	5740	5610	5450	5320	5675	5385	49	1670	500	3900	10	1	9756088	567	-64.56	1.32	12	1.02	-90.00	4389.00	11550	20230420	-49.70	5280	20240416	10.04	7280	-20.19	20240119	5280	10.04	20240416	10800	-46.20	20230425	5280	10.04	20240416	4.99	N	019990	500	48 억		1883120	N	N	0	N	00	N
56	20240422	100336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5870	290	2	5.20	479913010	82437	29.56	5660	5950	5620	7250	3910	5580	5821.57	19.30	0	12293	5900	5740	5610	5450	5320	5675	5385	49	1670	500	3900	10	1	9756088	573	-65.22	1.34	12	0.84	-90.00	4389.00	11550	20230420	-49.18	5280	20240416	11.17	7280	-19.37	20240119	5280	11.17	20240416	10800	-45.65	20230425	5280	11.17	20240416	4.99	N	019990	500	48 억		1883120	N	N	0	N	00	N
57	20240422	090336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5720	140	2	2.51	102890470	17962	6.44	5660	5790	5620	7250	3910	5580	5728.23	19.30	0	1617	5900	5740	5610	5450	5320	5675	5385	49	1670	500	3900	10	1	9756088	558	-63.56	1.30	12	0.18	-90.00	4389.00	11550	20230420	-50.48	5280	20240416	8.33	7280	-21.43	20240119	5280	8.33	20240416	10800	-47.04	20230425	5280	8.33	20240416	4.99	N	019990	500	48 억		1883120	N	N	0	N	00	N
58	20240419	160323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5580	-170	5	-2.96	1555318910	277833	6.72	5650	5770	5480	7470	4030	5750	5601.06	19.17	0	12106	7523	6636	6033	5146	4543	7080	5590	49	1720	500	4020	10	1	9756088	544	-62.00	1.27	12	2.85	-90.00	4389.00	11550	20230420	-51.69	5280	20240416	5.68	7280	-23.35	20240119	5280	5.68	20240416	11550	-51.69	20230420	5280	5.68	20240416	5.01	N	019990	500	48 억		1870143	N	N	0	N	00	N
59	20240419	150323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5620	-130	5	-2.26	1259218260	224804	5.44	5650	5770	5480	7470	4030	5750	5601.40	19.17	0	9410	7523	6636	6033	5146	4543	7080	5590	49	1720	500	4020	10	1	9756088	548	-62.44	1.28	12	2.30	-90.00	4389.00	11550	20230420	-51.34	5280	20240416	6.44	7280	-22.80	20240119	5280	6.44	20240416	11550	-51.34	20230420	5280	6.44	20240416	5.01	N	019990	500	48 억		1870143	N	N	0	N	00	N
60	20240419	140321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5580	-170	5	-2.96	1143885110	204232	4.94	5650	5770	5480	7470	4030	5750	5600.90	19.17	0	-3828	7523	6636	6033	5146	4543	7080	5590	49	1720	500	4020	10	1	9756088	544	-62.00	1.27	12	2.09	-90.00	4389.00	11550	20230420	-51.69	5280	20240416	5.68	7280	-23.35	20240119	5280	5.68	20240416	11550	-51.69	20230420	5280	5.68	20240416	5.01	N	019990	500	48 억		1870143	N	N	0	N	00	N
61	20240419	130324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	-150	5	-2.61	1103259730	196930	4.77	5650	5770	5480	7470	4030	5750	5602.28	19.17	0	-2955	7523	6636	6033	5146	4543	7080	5590	49	1720	500	4020	10	1	9756088	546	-62.22	1.28	12	2.02	-90.00	4389.00	11550	20230420	-51.52	5280	20240416	6.06	7280	-23.08	20240119	5280	6.06	20240416	11550	-51.52	20230420	5280	6.06	20240416	5.01	N	019990	500	48 억		1870143	N	N	0	N	00	N
62	20240419	120322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5530	-220	5	-3.83	1037689220	185113	4.48	5650	5770	5480	7470	4030	5750	5605.70	19.17	0	-3738	7523	6636	6033	5146	4543	7080	5590	49	1720	500	4020	10	1	9756088	540	-61.44	1.26	12	1.90	-90.00	4389.00	11550	20230420	-52.12	5280	20240416	4.73	7280	-24.04	20240119	5280	4.73	20240416	11550	-52.12	20230420	5280	4.73	20240416	5.01	N	019990	500	48 억		1870143	N	N	0	N	00	N
63	20240419	110324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5570	-180	5	-3.13	897809470	159715	3.87	5650	5770	5490	7470	4030	5750	5621.31	19.17	0	-7119	7523	6636	6033	5146	4543	7080	5590	49	1720	500	4020	10	1	9756088	543	-61.89	1.27	12	1.64	-90.00	4389.00	11550	20230420	-51.77	5280	20240416	5.49	7280	-23.49	20240119	5280	5.49	20240416	11550	-51.77	20230420	5280	5.49	20240416	5.01	N	019990	500	48 억		1870143	N	N	0	N	00	N
64	20240419	100323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5660	-90	5	-1.57	741313580	131843	3.19	5650	5770	5490	7470	4030	5750	5622.69	19.17	0	-10330	7523	6636	6033	5146	4543	7080	5590	49	1720	500	4020	10	1	9756088	552	-62.89	1.29	12	1.35	-90.00	4389.00	11550	20230420	-51.00	5280	20240416	7.20	7280	-22.25	20240119	5280	7.20	20240416	11550	-51.00	20230420	5280	7.20	20240416	5.01	N	019990	500	48 억		1870143	N	N	0	N	00	N
65	20240419	090320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5690	-60	5	-1.04	64643060	11401	0.28	5650	5730	5650	7470	4030	5750	5669.86	19.17	0	-2450	7523	6636	6033	5146	4543	7080	5590	49	1720	500	4020	10	1	9756088	555	-63.22	1.30	12	0.12	-90.00	4389.00	11550	20230420	-50.74	5280	20240416	7.77	7280	-21.84	20240119	5280	7.77	20240416	11550	-50.74	20230420	5280	7.77	20240416	5.01	N	019990	500	48 억		1870143	N	N	0	N	00	N
66	20240418	160321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5750	370	2	6.88	26368718440	4118251	41178.39	5440	6920	5430	6990	3770	5380	6403.18	19.52	0	-33083	5573	5476	5413	5316	5253	5525	5365	49	1610	500	3760	10	1	9756088	561	-63.89	1.31	12	42.21	-90.00	4389.00	11550	20230420	-50.22	5280	20240416	8.90	7280	-21.02	20240119	5280	8.90	20240416	11550	-50.22	20230420	5280	8.90	20240416	5.07	N	019990	500	48 억		1904105	N	N	0	N	00	N
67	20240418	150322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5790	410	2	7.62	26163182750	4082519	40821.11	5440	6920	5430	6990	3770	5380	6408.59	19.52	0	-33583	5573	5476	5413	5316	5253	5525	5365	49	1610	500	3760	10	1	9756088	565	-64.33	1.32	12	41.85	-90.00	4389.00	11550	20230420	-49.87	5280	20240416	9.66	7280	-20.47	20240119	5280	9.66	20240416	11550	-49.87	20230420	5280	9.66	20240416	5.07	N	019990	500	48 억		1904105	N	N	0	N	00	N
68	20240418	140322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5740	360	2	6.69	25635983140	3990718	39903.19	5440	6920	5430	6990	3770	5380	6423.90	19.52	0	-37156	5573	5476	5413	5316	5253	5525	5365	49	1610	500	3760	10	1	9756088	560	-63.78	1.31	12	40.90	-90.00	4389.00	11550	20230420	-50.30	5280	20240416	8.71	7280	-21.15	20240119	5280	8.71	20240416	11550	-50.30	20230420	5280	8.71	20240416	5.07	N	019990	500	48 억		1904105	N	N	0	N	00	N
69	20240418	130323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5840	460	2	8.55	25063876100	3892571	38921.82	5440	6920	5430	6990	3770	5380	6438.90	19.52	0	-40717	5573	5476	5413	5316	5253	5525	5365	49	1610	500	3760	10	1	9756088	570	-64.89	1.33	12	39.90	-90.00	4389.00	11550	20230420	-49.44	5280	20240416	10.61	7280	-19.78	20240119	5280	10.61	20240416	11550	-49.44	20230420	5280	10.61	20240416	5.07	N	019990	500	48 억		1904105	N	N	0	N	00	N
70	20240418	120321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6010	630	2	11.71	24243277650	3753904	37535.29	5440	6920	5430	6990	3770	5380	6458.15	19.52	0	-39314	5573	5476	5413	5316	5253	5525	5365	49	1610	500	3760	10	1	9756088	586	-66.78	1.37	12	38.48	-90.00	4389.00	11550	20230420	-47.97	5280	20240416	13.83	7280	-17.45	20240119	5280	13.83	20240416	11550	-47.97	20230420	5280	13.83	20240416	5.07	N	019990	500	48 억		1904105	N	N	0	N	00	N
71	20240418	110322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6560	1180	2	21.93	20945588440	3230538	32302.15	5440	6920	5430	6990	3770	5380	6483.62	19.52	0	-40121	5573	5476	5413	5316	5253	5525	5365	49	1610	500	3760	10	1	9756088	640	-72.89	1.49	12	33.11	-90.00	4389.00	11550	20230420	-43.20	5280	20240416	24.24	7280	-9.89	20240119	5280	24.24	20240416	11550	-43.20	20230420	5280	24.24	20240416	5.07	N	019990	500	48 억		1904105	N	N	0	N	00	N
72	20240418	100322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6460	1080	2	20.07	11421166390	1793584	17934.05	5440	6560	5430	6990	3770	5380	6367.79	19.52	0	-7820	5573	5476	5413	5316	5253	5525	5365	49	1610	500	3760	10	1	9756088	630	-71.78	1.47	12	18.38	-90.00	4389.00	11550	20230420	-44.07	5280	20240416	22.35	7280	-11.26	20240119	5280	22.35	20240416	11550	-44.07	20230420	5280	22.35	20240416	5.07	N	019990	500	48 억		1904105	N	N	0	N	00	N
73	20240418	090322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5440	60	2	1.12	108800	20	0.20	5440	5440	5440	6990	3770	5380	5440.00	19.52	0	0	5573	5476	5413	5316	5253	5525	5365	49	1610	500	3760	10	1	9756088	531	-60.44	1.24	12	0.00	-90.00	4389.00	11550	20230420	-52.90	5280	20240416	3.03	7280	-25.27	20240119	5280	3.03	20240416	11550	-52.90	20230420	5280	3.03	20240416	5.07	N	019990	500	48 억		1904105	N	N	0	N	00	N
74	20240417	160318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5380	0	3	0.00	53903710	9942	22.08	5350	5510	5350	6990	3770	5380	5421.83	19.51	0	643	5686	5532	5406	5252	5126	5470	5190	49	1610	500	3760	10	1	9756088	525	-59.78	1.23	12	0.10	-90.00	4389.00	11550	20230420	-53.42	5280	20240416	1.89	7280	-26.10	20240119	5280	1.89	20240416	11550	-53.42	20230420	5280	1.89	20240416	5.07	N	019990	500	48 억		1903459	N	N	0	N	00	N
75	20240417	150324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5430	50	2	0.93	41986290	7729	17.17	5350	5510	5350	6990	3770	5380	5432.31	19.51	0	854	5686	5532	5406	5252	5126	5470	5190	49	1610	500	3760	10	1	9756088	530	-60.33	1.24	12	0.08	-90.00	4389.00	11550	20230420	-52.99	5280	20240416	2.84	7280	-25.41	20240119	5280	2.84	20240416	11550	-52.99	20230420	5280	2.84	20240416	5.07	N	019990	500	48 억		1903459	N	N	0	N	00	N
76	20240417	140321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5450	70	2	1.30	35564190	6542	14.53	5350	5510	5350	6990	3770	5380	5436.29	19.51	0	662	5686	5532	5406	5252	5126	5470	5190	49	1610	500	3760	10	1	9756088	532	-60.56	1.24	12	0.07	-90.00	4389.00	11550	20230420	-52.81	5280	20240416	3.22	7280	-25.14	20240119	5280	3.22	20240416	11550	-52.81	20230420	5280	3.22	20240416	5.07	N	019990	500	48 억		1903459	N	N	0	N	00	N
77	20240417	130323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5460	80	2	1.49	34834220	6407	14.23	5350	5510	5350	6990	3770	5380	5436.90	19.51	0	630	5686	5532	5406	5252	5126	5470	5190	49	1610	500	3760	10	1	9756088	533	-60.67	1.24	12	0.07	-90.00	4389.00	11550	20230420	-52.73	5280	20240416	3.41	7280	-25.00	20240119	5280	3.41	20240416	11550	-52.73	20230420	5280	3.41	20240416	5.07	N	019990	500	48 억		1903459	N	N	0	N	00	N
78	20240417	120322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5470	90	2	1.67	28211820	5188	11.52	5350	5510	5350	6990	3770	5380	5437.90	19.51	0	630	5686	5532	5406	5252	5126	5470	5190	49	1610	500	3760	10	1	9756088	534	-60.78	1.25	12	0.05	-90.00	4389.00	11550	20230420	-52.64	5280	20240416	3.60	7280	-24.86	20240119	5280	3.60	20240416	11550	-52.64	20230420	5280	3.60	20240416	5.07	N	019990	500	48 억		1903459	N	N	0	N	00	N
79	20240417	110323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5460	80	2	1.49	25063490	4609	10.24	5350	5510	5350	6990	3770	5380	5437.95	19.51	0	656	5686	5532	5406	5252	5126	5470	5190	49	1610	500	3760	10	1	9756088	533	-60.67	1.24	12	0.05	-90.00	4389.00	11550	20230420	-52.73	5280	20240416	3.41	7280	-25.00	20240119	5280	3.41	20240416	11550	-52.73	20230420	5280	3.41	20240416	5.07	N	019990	500	48 억		1903459	N	N	0	N	00	N
80	20240417	100320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	110	2	2.04	18293570	3371	7.49	5350	5510	5350	6990	3770	5380	5426.75	19.51	0	453	5686	5532	5406	5252	5126	5470	5190	49	1610	500	3760	10	1	9756088	536	-61.00	1.25	12	0.03	-90.00	4389.00	11550	20230420	-52.47	5280	20240416	3.98	7280	-24.59	20240119	5280	3.98	20240416	11550	-52.47	20230420	5280	3.98	20240416	5.07	N	019990	500	48 억		1903459	N	N	0	N	00	N
81	20240417	090321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5400	20	2	0.37	6016950	1124	2.50	5350	5400	5350	6990	3770	5380	5353.16	19.51	0	89	5686	5532	5406	5252	5126	5470	5190	49	1610	500	3760	10	1	9756088	527	-60.00	1.23	12	0.01	-90.00	4389.00	11550	20230420	-53.25	5280	20240416	2.27	7280	-25.82	20240119	5280	2.27	20240416	11550	-53.25	20230420	5280	2.27	20240416	5.07	N	019990	500	48 억		1903459	N	N	0	N	00	N
82	20240416	160323	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5380	-220	5	-3.93	240847200	44813	286.69	5460	5560	5280	7280	3920	5600	5374.49	19.41	0	9967	5800	5700	5640	5540	5480	5670	5510	49	1680	500	3920	10	1	9756088	525	-59.78	1.23	12	0.46	-90.00	4389.00	11550	20230420	-53.42	5280	20240416	1.89	7280	-26.10	20240119	5280	1.89	20240416	11550	-53.42	20230420	5280	1.89	20240416	5.06	N	019990	500	48 억		1893492	N	N	0	N	00	N
83	20240416	150320	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5420	-180	5	-3.21	232370710	43242	276.64	5460	5560	5280	7280	3920	5600	5373.73	19.41	0	9972	5800	5700	5640	5540	5480	5670	5510	49	1680	500	3920	10	1	9756088	529	-60.22	1.23	12	0.44	-90.00	4389.00	11550	20230420	-53.07	5280	20240416	2.65	7280	-25.55	20240119	5280	2.65	20240416	11550	-53.07	20230420	5280	2.65	20240416	5.06	N	019990	500	48 억		1893492	N	N	0	N	00	N
84	20240416	140319	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5400	-200	5	-3.57	223626630	41618	266.25	5460	5560	5280	7280	3920	5600	5373.32	19.41	0	9242	5800	5700	5640	5540	5480	5670	5510	49	1680	500	3920	10	1	9756088	527	-60.00	1.23	12	0.43	-90.00	4389.00	11550	20230420	-53.25	5280	20240416	2.27	7280	-25.82	20240119	5280	2.27	20240416	11550	-53.25	20230420	5280	2.27	20240416	5.06	N	019990	500	48 억		1893492	N	N	0	N	00	N
85	20240416	130321	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5340	-260	5	-4.64	192229420	35798	229.02	5460	5560	5280	7280	3920	5600	5369.84	19.41	0	6794	5800	5700	5640	5540	5480	5670	5510	49	1680	500	3920	10	1	9756088	521	-59.33	1.22	12	0.37	-90.00	4389.00	11550	20230420	-53.77	5280	20240416	1.14	7280	-26.65	20240119	5280	1.14	20240416	11550	-53.77	20230420	5280	1.14	20240416	5.06	N	019990	500	48 억		1893492	N	N	0	N	00	N
86	20240416	120322	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5350	-250	5	-4.46	184265520	34300	219.44	5460	5560	5280	7280	3920	5600	5372.17	19.41	0	6811	5800	5700	5640	5540	5480	5670	5510	49	1680	500	3920	10	1	9756088	522	-59.44	1.22	12	0.35	-90.00	4389.00	11550	20230420	-53.68	5280	20240416	1.33	7280	-26.51	20240119	5280	1.33	20240416	11550	-53.68	20230420	5280	1.33	20240416	5.06	N	019990	500	48 억		1893492	N	N	0	N	00	N
87	20240416	110322	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5390	-210	5	-3.75	99892180	18415	117.81	5460	5560	5330	7280	3920	5600	5424.50	19.41	0	1765	5800	5700	5640	5540	5480	5670	5510	49	1680	500	3920	10	1	9756088	526	-59.89	1.23	12	0.19	-90.00	4389.00	11550	20230420	-53.33	5330	20240416	1.13	7280	-25.96	20240119	5330	1.13	20240416	11550	-53.33	20230420	5330	1.13	20240416	5.06	N	019990	500	48 억		1893492	N	N	0	N	00	N
88	20240416	100317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5430	-170	5	-3.04	58955460	10787	69.01	5460	5560	5360	7280	3920	5600	5465.42	19.41	0	1610	5800	5700	5640	5540	5480	5670	5510	49	1680	500	3920	10	1	9756088	530	-60.33	1.24	12	0.11	-90.00	4389.00	11550	20230420	-52.99	5330	20231030	1.88	7280	-25.41	20240119	5360	1.31	20240416	11550	-52.99	20230420	5330	1.88	20231030	5.06	N	019990	500	48 억		1893492	N	N	0	N	00	N
89	20240416	090317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5510	-90	5	-1.61	26503050	4835	30.93	5460	5530	5460	7280	3920	5600	5481.50	19.41	0	843	5800	5700	5640	5540	5480	5670	5510	49	1680	500	3920	10	1	9756088	538	-61.22	1.26	12	0.05	-90.00	4389.00	11550	20230420	-52.29	5330	20231030	3.38	7280	-24.31	20240119	5460	0.92	20240416	11550	-52.29	20230420	5330	3.38	20231030	5.06	N	019990	500	48 억		1893492	N	N	0	N	00	N
90	20240415	160316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	-120	5	-2.10	87385520	15550	159.24	5720	5740	5580	7430	4010	5720	5619.66	19.43	0	-2163	5813	5766	5713	5666	5613	5740	5640	49	1710	500	4000	10	1	9756088	546	-62.22	1.28	12	0.16	-90.00	4389.00	11550	20230420	-51.52	5330	20231030	5.07	7280	-23.08	20240119	5580	0.36	20240415	11550	-51.52	20230420	5330	5.07	20231030	5.12	N	019990	500	48 억		1895644	N	N	0	N	00	N
91	20240415	150319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	-120	5	-2.10	84283150	14996	153.57	5720	5740	5580	7430	4010	5720	5620.38	19.43	0	-2050	5813	5766	5713	5666	5613	5740	5640	49	1710	500	4000	10	1	9756088	546	-62.22	1.28	12	0.15	-90.00	4389.00	11550	20230420	-51.52	5330	20231030	5.07	7280	-23.08	20240119	5580	0.36	20240415	11550	-51.52	20230420	5330	5.07	20231030	5.12	N	019990	500	48 억		1895644	N	N	0	N	00	N
92	20240415	140315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5670	-50	5	-0.87	39009520	6915	70.81	5720	5740	5590	7430	4010	5720	5641.29	19.43	0	-1966	5813	5766	5713	5666	5613	5740	5640	49	1710	500	4000	10	1	9756088	553	-63.00	1.29	12	0.07	-90.00	4389.00	11550	20230420	-50.91	5330	20231030	6.38	7280	-22.12	20240119	5590	1.43	20240415	11550	-50.91	20230420	5330	6.38	20231030	5.12	N	019990	500	48 억		1895644	N	N	0	N	00	N
93	20240415	130315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5630	-90	5	-1.57	37747170	6691	68.52	5720	5740	5590	7430	4010	5720	5641.48	19.43	0	-1924	5813	5766	5713	5666	5613	5740	5640	49	1710	500	4000	10	1	9756088	549	-62.56	1.28	12	0.07	-90.00	4389.00	11550	20230420	-51.26	5330	20231030	5.63	7280	-22.66	20240119	5590	0.72	20240415	11550	-51.26	20230420	5330	5.63	20231030	5.12	N	019990	500	48 억		1895644	N	N	0	N	00	N
94	20240415	120317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5610	-110	5	-1.92	34953060	6192	63.41	5720	5740	5600	7430	4010	5720	5644.87	19.43	0	-1729	5813	5766	5713	5666	5613	5740	5640	49	1710	500	4000	10	1	9756088	547	-62.33	1.28	12	0.06	-90.00	4389.00	11550	20230420	-51.43	5330	20231030	5.25	7280	-22.94	20240119	5600	0.18	20240415	11550	-51.43	20230420	5330	5.25	20231030	5.12	N	019990	500	48 억		1895644	N	N	0	N	00	N
95	20240415	110318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5640	-80	5	-1.40	30413070	5383	55.13	5720	5740	5600	7430	4010	5720	5649.84	19.43	0	-1729	5813	5766	5713	5666	5613	5740	5640	49	1710	500	4000	10	1	9756088	550	-62.67	1.29	12	0.06	-90.00	4389.00	11550	20230420	-51.17	5330	20231030	5.82	7280	-22.53	20240119	5600	0.71	20240415	11550	-51.17	20230420	5330	5.82	20231030	5.12	N	019990	500	48 억		1895644	N	N	0	N	00	N
96	20240415	100318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5700	-20	5	-0.35	25116100	4440	45.47	5720	5740	5600	7430	4010	5720	5656.78	19.43	0	-1469	5813	5766	5713	5666	5613	5740	5640	49	1710	500	4000	10	1	9756088	556	-63.33	1.30	12	0.05	-90.00	4389.00	11550	20230420	-50.65	5330	20231030	6.94	7280	-21.70	20240119	5600	1.79	20240415	11550	-50.65	20230420	5330	6.94	20231030	5.12	N	019990	500	48 억		1895644	N	N	0	N	00	N
97	20240415	090319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5720	0	3	0.00	3628930	634	6.49	5720	5730	5670	7430	4010	5720	5723.86	19.43	0	-493	5813	5766	5713	5666	5613	5740	5640	49	1710	500	4000	10	1	9756088	558	-63.56	1.30	12	0.01	-90.00	4389.00	11550	20230420	-50.48	5330	20231030	7.32	7280	-21.43	20240119	5650	1.24	20240411	11550	-50.48	20230420	5330	7.32	20231030	5.12	N	019990	500	48 억		1895644	N	N	0	N	00	N
98	20240412	160316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5720	20	2	0.35	54322050	9496	15.64	5730	5760	5660	7410	3990	5700	5720.52	19.44	0	-1334	6093	5896	5773	5576	5453	5835	5515	49	1710	500	3990	10	1	9756088	558	-63.56	1.30	12	0.10	-90.00	4389.00	11550	20230420	-50.48	5330	20231030	7.32	7280	-21.43	20240119	5650	1.24	20240411	11550	-50.48	20230420	5330	7.32	20231030	5.17	N	019990	500	48 억		1896966	N	N	0	N	00	N
99	20240412	150317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5750	50	2	0.88	45462560	7947	13.09	5730	5760	5660	7410	3990	5700	5720.72	19.44	0	-1328	6093	5896	5773	5576	5453	5835	5515	49	1710	500	3990	10	1	9756088	561	-63.89	1.31	12	0.08	-90.00	4389.00	11550	20230420	-50.22	5330	20231030	7.88	7280	-21.02	20240119	5650	1.77	20240411	11550	-50.22	20230420	5330	7.88	20231030	5.17	N	019990	500	48 억		1896966	N	N	0	N	00	N
100	20240412	140317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5750	50	2	0.88	37007980	6476	10.67	5730	5760	5660	7410	3990	5700	5714.64	19.44	0	-1134	6093	5896	5773	5576	5453	5835	5515	49	1710	500	3990	10	1	9756088	561	-63.89	1.31	12	0.07	-90.00	4389.00	11550	20230420	-50.22	5330	20231030	7.88	7280	-21.02	20240119	5650	1.77	20240411	11550	-50.22	20230420	5330	7.88	20231030	5.17	N	019990	500	48 억		1896966	N	N	0	N	00	N
101	20240412	130314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5740	40	2	0.70	34057310	5962	9.82	5730	5760	5660	7410	3990	5700	5712.40	19.44	0	-1063	6093	5896	5773	5576	5453	5835	5515	49	1710	500	3990	10	1	9756088	560	-63.78	1.31	12	0.06	-90.00	4389.00	11550	20230420	-50.30	5330	20231030	7.69	7280	-21.15	20240119	5650	1.59	20240411	11550	-50.30	20230420	5330	7.69	20231030	5.17	N	019990	500	48 억		1896966	N	N	0	N	00	N
102	20240412	120316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5750	50	2	0.88	24072910	4214	6.94	5730	5760	5660	7410	3990	5700	5712.60	19.44	0	-842	6093	5896	5773	5576	5453	5835	5515	49	1710	500	3990	10	1	9756088	561	-63.89	1.31	12	0.04	-90.00	4389.00	11550	20230420	-50.22	5330	20231030	7.88	7280	-21.02	20240119	5650	1.77	20240411	11550	-50.22	20230420	5330	7.88	20231030	5.17	N	019990	500	48 억		1896966	N	N	0	N	00	N
103	20240412	110314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5710	10	2	0.18	20468000	3583	5.90	5730	5760	5660	7410	3990	5700	5712.53	19.44	0	-288	6093	5896	5773	5576	5453	5835	5515	49	1710	500	3990	10	1	9756088	557	-63.44	1.30	12	0.04	-90.00	4389.00	11550	20230420	-50.56	5330	20231030	7.13	7280	-21.57	20240119	5650	1.06	20240411	11550	-50.56	20230420	5330	7.13	20231030	5.17	N	019990	500	48 억		1896966	N	N	0	N	00	N
104	20240412	100315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5750	50	2	0.88	17324610	3031	4.99	5730	5760	5660	7410	3990	5700	5715.81	19.44	0	-544	6093	5896	5773	5576	5453	5835	5515	49	1710	500	3990	10	1	9756088	561	-63.89	1.31	12	0.03	-90.00	4389.00	11550	20230420	-50.22	5330	20231030	7.88	7280	-21.02	20240119	5650	1.77	20240411	11550	-50.22	20230420	5330	7.88	20231030	5.17	N	019990	500	48 억		1896966	N	N	0	N	00	N
105	20240412	090316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5750	50	2	0.88	3417740	597	0.98	5730	5750	5720	7410	3990	5700	5724.86	19.44	0	-492	6093	5896	5773	5576	5453	5835	5515	49	1710	500	3990	10	1	9756088	561	-63.89	1.31	12	0.01	-90.00	4389.00	11550	20230420	-50.22	5330	20231030	7.88	7280	-21.02	20240119	5650	1.77	20240411	11550	-50.22	20230420	5330	7.88	20231030	5.17	N	019990	500	48 억		1896966	N	N	0	N	00	N
106	20240411	160312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5700	-320	5	-5.32	346708810	60431	349.74	5830	5970	5650	7820	4220	6020	5737.29	19.41	0	2288	6140	6080	6040	5980	5940	6070	5970	49	1800	500	4210	10	1	9756088	556	-63.33	1.30	12	0.62	-90.00	4389.00	11550	20230420	-50.65	5330	20231030	6.94	7280	-21.70	20240119	5650	0.88	20240411	11550	-50.65	20230420	5330	6.94	20231030	5.31	N	019990	500	48 억		1893707	N	N	0	N	00	N
107	20240411	150318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5700	-320	5	-5.32	328681270	57270	331.44	5830	5970	5650	7820	4220	6020	5739.15	19.41	0	3484	6140	6080	6040	5980	5940	6070	5970	49	1800	500	4210	10	1	9756088	556	-63.33	1.30	12	0.59	-90.00	4389.00	11550	20230420	-50.65	5330	20231030	6.94	7280	-21.70	20240119	5650	0.88	20240411	11550	-50.65	20230420	5330	6.94	20231030	5.31	N	019990	500	48 억		1893707	N	N	0	N	00	N
108	20240411	140318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5690	-330	5	-5.48	299854500	52186	302.02	5830	5970	5670	7820	4220	6020	5745.88	19.41	0	2697	6140	6080	6040	5980	5940	6070	5970	49	1800	500	4210	10	1	9756088	555	-63.22	1.30	12	0.53	-90.00	4389.00	11550	20230420	-50.74	5330	20231030	6.75	7280	-21.84	20240119	5670	0.35	20240411	11550	-50.74	20230420	5330	6.75	20231030	5.31	N	019990	500	48 억		1893707	N	N	0	N	00	N
109	20240411	130311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5730	-290	5	-4.82	280179980	48732	282.03	5830	5970	5690	7820	4220	6020	5749.40	19.41	0	3246	6140	6080	6040	5980	5940	6070	5970	49	1800	500	4210	10	1	9756088	559	-63.67	1.31	12	0.50	-90.00	4389.00	11550	20230420	-50.39	5330	20231030	7.50	7280	-21.29	20240119	5690	0.70	20240411	11550	-50.39	20230420	5330	7.50	20231030	5.31	N	019990	500	48 억		1893707	N	N	0	N	00	N
110	20240411	120315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5750	-270	5	-4.49	205499120	35649	206.31	5830	5970	5710	7820	4220	6020	5764.51	19.41	0	405	6140	6080	6040	5980	5940	6070	5970	49	1800	500	4210	10	1	9756088	561	-63.89	1.31	12	0.37	-90.00	4389.00	11550	20230420	-50.22	5330	20231030	7.88	7280	-21.02	20240119	5710	0.70	20240411	11550	-50.22	20230420	5330	7.88	20231030	5.31	N	019990	500	48 억		1893707	N	N	0	N	00	N
111	20240411	110313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	-220	5	-3.65	175305180	30388	175.87	5830	5970	5720	7820	4220	6020	5768.89	19.41	0	287	6140	6080	6040	5980	5940	6070	5970	49	1800	500	4210	10	1	9756088	566	-64.44	1.32	12	0.31	-90.00	4389.00	11550	20230420	-49.78	5330	20231030	8.82	7280	-20.33	20240119	5720	1.40	20240411	11550	-49.78	20230420	5330	8.82	20231030	5.31	N	019990	500	48 억		1893707	N	N	0	N	00	N
112	20240411	100315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5740	-280	5	-4.65	138125950	23952	138.62	5830	5970	5720	7820	4220	6020	5766.78	19.41	0	386	6140	6080	6040	5980	5940	6070	5970	49	1800	500	4210	10	1	9756088	560	-63.78	1.31	12	0.25	-90.00	4389.00	11550	20230420	-50.30	5330	20231030	7.69	7280	-21.15	20240119	5720	0.35	20240411	11550	-50.30	20230420	5330	7.69	20231030	5.31	N	019990	500	48 억		1893707	N	N	0	N	00	N
113	20240411	090314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	-220	5	-3.65	43910850	7555	43.72	5830	5970	5720	7820	4220	6020	5812.16	19.41	0	1878	6140	6080	6040	5980	5940	6070	5970	49	1800	500	4210	10	1	9756088	566	-64.44	1.32	12	0.08	-90.00	4389.00	11550	20230420	-49.78	5330	20231030	8.82	7280	-20.33	20240119	5720	1.40	20240411	11550	-49.78	20230420	5330	8.82	20231030	5.31	N	019990	500	48 억		1893707	N	N	0	N	00	N
114	20240409	160310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6020	-40	5	-0.66	103087750	17068	89.61	6020	6100	6000	7870	4250	6060	6039.86	19.42	0	-907	6366	6212	6136	5982	5906	6175	5945	49	1810	500	4240	10	1	9756088	587	-66.89	1.37	12	0.17	-90.00	4389.00	11550	20230420	-47.88	5330	20231030	12.95	7280	-17.31	20240119	5970	0.84	20240308	11550	-47.88	20230420	5330	12.95	20231030	5.31	N	019990	500	48 억		1894604	N	N	0	N	00	N
115	20240409	150311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6010	-50	5	-0.83	94640790	15664	82.24	6020	6100	6000	7870	4250	6060	6041.93	19.42	0	-1161	6366	6212	6136	5982	5906	6175	5945	49	1810	500	4240	10	1	9756088	586	-66.78	1.37	12	0.16	-90.00	4389.00	11550	20230420	-47.97	5330	20231030	12.76	7280	-17.45	20240119	5970	0.67	20240308	11550	-47.97	20230420	5330	12.76	20231030	5.31	N	019990	500	48 억		1894604	N	N	0	N	00	N
116	20240409	140314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6050	-10	5	-0.17	81284270	13445	70.59	6020	6100	6000	7870	4250	6060	6045.69	19.42	0	-1899	6366	6212	6136	5982	5906	6175	5945	49	1810	500	4240	10	1	9756088	590	-67.22	1.38	12	0.14	-90.00	4389.00	11550	20230420	-47.62	5330	20231030	13.51	7280	-16.90	20240119	5970	1.34	20240308	11550	-47.62	20230420	5330	13.51	20231030	5.31	N	019990	500	48 억		1894604	N	N	0	N	00	N
117	20240409	130310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6080	20	2	0.33	70073960	11586	60.83	6020	6100	6000	7870	4250	6060	6048.16	19.42	0	-1977	6366	6212	6136	5982	5906	6175	5945	49	1810	500	4240	10	1	9756088	593	-67.56	1.39	12	0.12	-90.00	4389.00	11550	20230420	-47.36	5330	20231030	14.07	7280	-16.48	20240119	5970	1.84	20240308	11550	-47.36	20230420	5330	14.07	20231030	5.31	N	019990	500	48 억		1894604	N	N	0	N	00	N
118	20240409	120312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6010	-50	5	-0.83	63770720	10539	55.33	6020	6100	6010	7870	4250	6060	6050.93	19.42	0	-2067	6366	6212	6136	5982	5906	6175	5945	49	1810	500	4240	10	1	9756088	586	-66.78	1.37	12	0.11	-90.00	4389.00	11550	20230420	-47.97	5330	20231030	12.76	7280	-17.45	20240119	5970	0.67	20240308	11550	-47.97	20230420	5330	12.76	20231030	5.31	N	019990	500	48 억		1894604	N	N	0	N	00	N
119	20240409	110311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6050	-10	5	-0.17	46125410	7615	39.98	6020	6100	6020	7870	4250	6060	6057.18	19.42	0	-502	6366	6212	6136	5982	5906	6175	5945	49	1810	500	4240	10	1	9756088	590	-67.22	1.38	12	0.08	-90.00	4389.00	11550	20230420	-47.62	5330	20231030	13.51	7280	-16.90	20240119	5970	1.34	20240308	11550	-47.62	20230420	5330	13.51	20231030	5.31	N	019990	500	48 억		1894604	N	N	0	N	00	N
120	20240409	100309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6060	0	3	0.00	32678630	5391	28.30	6020	6100	6020	7870	4250	6060	6061.70	19.42	0	506	6366	6212	6136	5982	5906	6175	5945	49	1810	500	4240	10	1	9756088	591	-67.33	1.38	12	0.06	-90.00	4389.00	11550	20230420	-47.53	5330	20231030	13.70	7280	-16.76	20240119	5970	1.51	20240308	11550	-47.53	20230420	5330	13.70	20231030	5.31	N	019990	500	48 억		1894604	N	N	0	N	00	N
121	20240409	090314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6090	30	2	0.50	1999210	332	1.74	6020	6090	6020	7870	4250	6060	6021.72	19.42	0	0	6366	6212	6136	5982	5906	6175	5945	49	1810	500	4240	10	1	9756088	594	-67.67	1.39	12	0.00	-90.00	4389.00	11550	20230420	-47.27	5330	20231030	14.26	7280	-16.35	20240119	5970	2.01	20240308	11550	-47.27	20230420	5330	14.26	20231030	5.31	N	019990	500	48 억		1894604	N	N	0	N	00	N
122	20240408	160311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6060	-230	5	-3.66	116532080	19027	57.12	6290	6290	6060	8170	4410	6290	6124.65	19.49	0	-6946	6556	6422	6316	6182	6076	6370	6130	49	1880	500	4400	10	1	9756088	591	-67.33	1.38	12	0.20	-90.00	4389.00	11550	20230420	-47.53	5330	20231030	13.70	7280	-16.76	20240119	5970	1.51	20240308	11550	-47.53	20230420	5330	13.70	20231030	5.32	N	019990	500	48 억		1901550	N	N	0	N	00	N
123	20240408	150311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6100	-190	5	-3.02	107457830	17530	52.63	6290	6290	6060	8170	4410	6290	6129.94	19.49	0	-6789	6556	6422	6316	6182	6076	6370	6130	49	1880	500	4400	10	1	9756088	595	-67.78	1.39	12	0.18	-90.00	4389.00	11550	20230420	-47.19	5330	20231030	14.45	7280	-16.21	20240119	5970	2.18	20240308	11550	-47.19	20230420	5330	14.45	20231030	5.32	N	019990	500	48 억		1901550	N	N	0	N	00	N
124	20240408	140312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6110	-180	5	-2.86	87307490	14214	42.67	6290	6290	6070	8170	4410	6290	6142.36	19.49	0	-6540	6556	6422	6316	6182	6076	6370	6130	49	1880	500	4400	10	1	9756088	596	-67.89	1.39	12	0.15	-90.00	4389.00	11550	20230420	-47.10	5330	20231030	14.63	7280	-16.07	20240119	5970	2.35	20240308	11550	-47.10	20230420	5330	14.63	20231030	5.32	N	019990	500	48 억		1901550	N	N	0	N	00	N
125	20240408	130311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6110	-180	5	-2.86	76531600	12445	37.36	6290	6290	6100	8170	4410	6290	6149.59	19.49	0	-6564	6556	6422	6316	6182	6076	6370	6130	49	1880	500	4400	10	1	9756088	596	-67.89	1.39	12	0.13	-90.00	4389.00	11550	20230420	-47.10	5330	20231030	14.63	7280	-16.07	20240119	5970	2.35	20240308	11550	-47.10	20230420	5330	14.63	20231030	5.32	N	019990	500	48 억		1901550	N	N	0	N	00	N
126	20240408	120311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6100	-190	5	-3.02	70980220	11536	34.63	6290	6290	6100	8170	4410	6290	6152.93	19.49	0	-6293	6556	6422	6316	6182	6076	6370	6130	49	1880	500	4400	10	1	9756088	595	-67.78	1.39	12	0.12	-90.00	4389.00	11550	20230420	-47.19	5330	20231030	14.45	7280	-16.21	20240119	5970	2.18	20240308	11550	-47.19	20230420	5330	14.45	20231030	5.32	N	019990	500	48 억		1901550	N	N	0	N	00	N
127	20240408	110313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6120	-170	5	-2.70	50675680	8219	24.68	6290	6290	6120	8170	4410	6290	6165.67	19.49	0	-3995	6556	6422	6316	6182	6076	6370	6130	49	1880	500	4400	10	1	9756088	597	-68.00	1.39	12	0.08	-90.00	4389.00	11550	20230420	-47.01	5330	20231030	14.82	7280	-15.93	20240119	5970	2.51	20240308	11550	-47.01	20230420	5330	14.82	20231030	5.32	N	019990	500	48 억		1901550	N	N	0	N	00	N
128	20240408	100309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6150	-140	5	-2.23	36146020	5852	17.57	6290	6290	6120	8170	4410	6290	6176.70	19.49	0	-3550	6556	6422	6316	6182	6076	6370	6130	49	1880	500	4400	10	1	9756088	600	-68.33	1.40	12	0.06	-90.00	4389.00	11550	20230420	-46.75	5330	20231030	15.38	7280	-15.52	20240119	5970	3.02	20240308	11550	-46.75	20230420	5330	15.38	20231030	5.32	N	019990	500	48 억		1901550	N	N	0	N	00	N
129	20240408	090312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6290	0	3	0.00	4669940	747	2.24	6290	6290	6250	8170	4410	6290	6251.59	19.49	0	-723	6556	6422	6316	6182	6076	6370	6130	49	1880	500	4400	10	1	9756088	614	-69.89	1.43	12	0.01	-90.00	4389.00	11550	20230420	-45.54	5330	20231030	18.01	7280	-13.60	20240119	5970	5.36	20240308	11550	-45.54	20230420	5330	18.01	20231030	5.32	N	019990	500	48 억		1901550	N	N	0	N	00	N
130	20240405	160311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6290	-120	5	-1.87	209812390	33109	95.38	6320	6450	6210	8330	4490	6410	6337.02	19.55	0	-5875	6576	6492	6326	6242	6076	6535	6285	49	1920	500	4480	10	1	9756088	614	-69.89	1.43	12	0.34	-90.00	4389.00	11550	20230420	-45.54	5330	20231030	18.01	7280	-13.60	20240119	5970	5.36	20240308	11550	-45.54	20230420	5330	18.01	20231030	5.29	N	019990	500	48 억		1907425	N	N	0	N	00	N
131	20240405	150309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6280	-130	5	-2.03	188739820	29757	85.72	6320	6450	6210	8330	4490	6410	6342.70	19.55	0	-5553	6576	6492	6326	6242	6076	6535	6285	49	1920	500	4480	10	1	9756088	613	-69.78	1.43	12	0.31	-90.00	4389.00	11550	20230420	-45.63	5330	20231030	17.82	7280	-13.74	20240119	5970	5.19	20240308	11550	-45.63	20230420	5330	17.82	20231030	5.29	N	019990	500	48 억		1907425	N	N	0	N	00	N
132	20240405	140309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6330	-80	5	-1.25	176022300	27724	79.87	6320	6450	6210	8330	4490	6410	6349.09	19.55	0	-5185	6576	6492	6326	6242	6076	6535	6285	49	1920	500	4480	10	1	9756088	618	-70.33	1.44	12	0.28	-90.00	4389.00	11550	20230420	-45.19	5330	20231030	18.76	7280	-13.05	20240119	5970	6.03	20240308	11550	-45.19	20230420	5330	18.76	20231030	5.29	N	019990	500	48 억		1907425	N	N	0	N	00	N
133	20240405	130308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6380	-30	5	-0.47	152071340	23941	68.97	6320	6450	6210	8330	4490	6410	6351.92	19.55	0	-2532	6576	6492	6326	6242	6076	6535	6285	49	1920	500	4480	10	1	9756088	622	-70.89	1.45	12	0.25	-90.00	4389.00	11550	20230420	-44.76	5330	20231030	19.70	7280	-12.36	20240119	5970	6.87	20240308	11550	-44.76	20230420	5330	19.70	20231030	5.29	N	019990	500	48 억		1907425	N	N	0	N	00	N
134	20240405	120309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6340	-70	5	-1.09	50002880	7925	22.83	6320	6400	6210	8330	4490	6410	6309.51	19.55	0	-4008	6576	6492	6326	6242	6076	6535	6285	49	1920	500	4480	10	1	9756088	619	-70.44	1.44	12	0.08	-90.00	4389.00	11550	20230420	-45.11	5330	20231030	18.95	7280	-12.91	20240119	5970	6.20	20240308	11550	-45.11	20230420	5330	18.95	20231030	5.29	N	019990	500	48 억		1907425	N	N	0	N	00	N
135	20240405	110311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6380	-30	5	-0.47	41662710	6606	19.03	6320	6400	6210	8330	4490	6410	6306.80	19.55	0	-3049	6576	6492	6326	6242	6076	6535	6285	49	1920	500	4480	10	1	9756088	622	-70.89	1.45	12	0.07	-90.00	4389.00	11550	20230420	-44.76	5330	20231030	19.70	7280	-12.36	20240119	5970	6.87	20240308	11550	-44.76	20230420	5330	19.70	20231030	5.29	N	019990	500	48 억		1907425	N	N	0	N	00	N
136	20240405	100250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6330	-80	5	-1.25	21782410	3460	9.97	6320	6340	6210	8330	4490	6410	6295.49	19.55	0	-1585	6576	6492	6326	6242	6076	6535	6285	49	1920	500	4480	10	1	9756088	618	-70.33	1.44	12	0.04	-90.00	4389.00	11550	20230420	-45.19	5330	20231030	18.76	7280	-13.05	20240119	5970	6.03	20240308	11550	-45.19	20230420	5330	18.76	20231030	5.29	N	019990	500	48 억		1907425	N	N	0	N	00	N
137	20240405	090308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6300	-110	5	-1.72	195860	31	0.09	6320	6320	6300	8330	4490	6410	6318.06	19.55	0	-4	6576	6492	6326	6242	6076	6535	6285	49	1920	500	4480	10	1	9756088	615	-70.00	1.44	12	0.00	-90.00	4389.00	11550	20230420	-45.45	5330	20231030	18.20	7280	-13.46	20240119	5970	5.53	20240308	11550	-45.45	20230420	5330	18.20	20231030	5.29	N	019990	500	48 억		1907425	N	N	0	N	00	N
138	20240404	160307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6410	210	2	3.39	216369290	34605	143.18	6180	6410	6160	8060	4340	6200	6252.16	19.51	0	4161	6433	6316	6223	6106	6013	6270	6060	49	1860	500	4340	10	1	9756088	625	-71.22	1.46	12	0.35	-90.00	4389.00	11550	20230420	-44.50	5330	20231030	20.26	7280	-11.95	20240119	5970	7.37	20240308	11550	-44.50	20230420	5330	20.26	20231030	5.29	N	019990	500	48 억		1903263	N	N	0	N	00	N
139	20240404	150306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6190	-10	5	-0.16	162679560	26103	108.00	6180	6310	6160	8060	4340	6200	6232.22	19.51	0	5054	6433	6316	6223	6106	6013	6270	6060	49	1860	500	4340	10	1	9756088	604	-68.78	1.41	12	0.27	-90.00	4389.00	11550	20230420	-46.41	5330	20231030	16.14	7280	-14.97	20240119	5970	3.69	20240308	11550	-46.41	20230420	5330	16.14	20231030	5.29	N	019990	500	48 억		1903263	N	N	0	N	00	N
140	20240404	140306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6160	-40	5	-0.65	145383770	23301	96.41	6180	6310	6160	8060	4340	6200	6239.38	19.51	0	3857	6433	6316	6223	6106	6013	6270	6060	49	1860	500	4340	10	1	9756088	601	-68.44	1.40	12	0.24	-90.00	4389.00	11550	20230420	-46.67	5330	20231030	15.57	7280	-15.38	20240119	5970	3.18	20240308	11550	-46.67	20230420	5330	15.57	20231030	5.29	N	019990	500	48 억		1903263	N	N	0	N	00	N
141	20240404	130305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	0	3	0.00	119755740	19154	79.25	6180	6310	6180	8060	4340	6200	6252.26	19.51	0	3373	6433	6316	6223	6106	6013	6270	6060	49	1860	500	4340	10	1	9756088	605	-68.89	1.41	12	0.20	-90.00	4389.00	11550	20230420	-46.32	5330	20231030	16.32	7280	-14.84	20240119	5970	3.85	20240308	11550	-46.32	20230420	5330	16.32	20231030	5.29	N	019990	500	48 억		1903263	N	N	0	N	00	N
142	20240404	120306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6250	50	2	0.81	108511080	17347	71.77	6180	6310	6180	8060	4340	6200	6255.32	19.51	0	4626	6433	6316	6223	6106	6013	6270	6060	49	1860	500	4340	10	1	9756088	610	-69.44	1.42	12	0.18	-90.00	4389.00	11550	20230420	-45.89	5330	20231030	17.26	7280	-14.15	20240119	5970	4.69	20240308	11550	-45.89	20230420	5330	17.26	20231030	5.29	N	019990	500	48 억		1903263	N	N	0	N	00	N
143	20240404	110306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6300	100	2	1.61	78682130	12565	51.99	6180	6310	6180	8060	4340	6200	6262.01	19.51	0	3797	6433	6316	6223	6106	6013	6270	6060	49	1860	500	4340	10	1	9756088	615	-70.00	1.44	12	0.13	-90.00	4389.00	11550	20230420	-45.45	5330	20231030	18.20	7280	-13.46	20240119	5970	5.53	20240308	11550	-45.45	20230420	5330	18.20	20231030	5.29	N	019990	500	48 억		1903263	N	N	0	N	00	N
144	20240404	100304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6300	100	2	1.61	52401070	8356	34.57	6180	6310	6180	8060	4340	6200	6271.07	19.51	0	2502	6433	6316	6223	6106	6013	6270	6060	49	1860	500	4340	10	1	9756088	615	-70.00	1.44	12	0.09	-90.00	4389.00	11550	20230420	-45.45	5330	20231030	18.20	7280	-13.46	20240119	5970	5.53	20240308	11550	-45.45	20230420	5330	18.20	20231030	5.29	N	019990	500	48 억		1903263	N	N	0	N	00	N
145	20240404	090306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6250	50	2	0.81	2425170	392	1.62	6180	6250	6180	8060	4340	6200	6186.66	19.51	0	77	6433	6316	6223	6106	6013	6270	6060	49	1860	500	4340	10	1	9756088	610	-69.44	1.42	12	0.00	-90.00	4389.00	11550	20230420	-45.89	5330	20231030	17.26	7280	-14.15	20240119	5970	4.69	20240308	11550	-45.89	20230420	5330	17.26	20231030	5.29	N	019990	500	48 억		1903263	N	N	0	N	00	N
146	20240403	160307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	-140	5	-2.21	148273340	23925	55.47	6260	6340	6130	8240	4440	6340	6197.42	19.53	0	-1651	6700	6520	6410	6230	6120	6465	6175	49	1900	500	4430	10	1	9756088	605	-68.89	1.41	12	0.25	-90.00	4389.00	11550	20230420	-46.32	5330	20231030	16.32	7280	-14.84	20240119	5970	3.85	20240308	11550	-46.32	20230420	5330	16.32	20231030	5.31	N	019990	500	48 억		1904914	N	N	0	N	00	N
147	20240403	150305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6190	-150	5	-2.37	137833920	22241	51.57	6260	6340	6130	8240	4440	6340	6197.29	19.53	0	-1270	6700	6520	6410	6230	6120	6465	6175	49	1900	500	4430	10	1	9756088	604	-68.78	1.41	12	0.23	-90.00	4389.00	11550	20230420	-46.41	5330	20231030	16.14	7280	-14.97	20240119	5970	3.69	20240308	11550	-46.41	20230420	5330	16.14	20231030	5.31	N	019990	500	48 억		1904914	N	N	0	N	00	N
148	20240403	140304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6220	-120	5	-1.89	123373570	19906	46.16	6260	6340	6130	8240	4440	6340	6197.81	19.53	0	-214	6700	6520	6410	6230	6120	6465	6175	49	1900	500	4430	10	1	9756088	607	-69.11	1.42	12	0.20	-90.00	4389.00	11550	20230420	-46.15	5330	20231030	16.70	7280	-14.56	20240119	5970	4.19	20240308	11550	-46.15	20230420	5330	16.70	20231030	5.31	N	019990	500	48 억		1904914	N	N	0	N	00	N
149	20240403	130303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6210	-130	5	-2.05	118394560	19106	44.30	6260	6340	6130	8240	4440	6340	6196.72	19.53	0	191	6700	6520	6410	6230	6120	6465	6175	49	1900	500	4430	10	1	9756088	606	-69.00	1.41	12	0.20	-90.00	4389.00	11550	20230420	-46.23	5330	20231030	16.51	7280	-14.70	20240119	5970	4.02	20240308	11550	-46.23	20230420	5330	16.51	20231030	5.31	N	019990	500	48 억		1904914	N	N	0	N	00	N
150	20240403	120305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6180	-160	5	-2.52	113199300	18268	42.36	6260	6340	6130	8240	4440	6340	6196.59	19.53	0	477	6700	6520	6410	6230	6120	6465	6175	49	1900	500	4430	10	1	9756088	603	-68.67	1.41	12	0.19	-90.00	4389.00	11550	20230420	-46.49	5330	20231030	15.95	7280	-15.11	20240119	5970	3.52	20240308	11550	-46.49	20230420	5330	15.95	20231030	5.31	N	019990	500	48 억		1904914	N	N	0	N	00	N
151	20240403	110304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6160	-180	5	-2.84	88515640	14253	33.05	6260	6340	6160	8240	4440	6340	6210.32	19.53	0	-316	6700	6520	6410	6230	6120	6465	6175	49	1900	500	4430	10	1	9756088	601	-68.44	1.40	12	0.15	-90.00	4389.00	11550	20230420	-46.67	5330	20231030	15.57	7280	-15.38	20240119	5970	3.18	20240308	11550	-46.67	20230420	5330	15.57	20231030	5.31	N	019990	500	48 억		1904914	N	N	0	N	00	N
152	20240403	100304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6270	-70	5	-1.10	29239660	4682	10.86	6260	6340	6200	8240	4440	6340	6245.12	19.53	0	-486	6700	6520	6410	6230	6120	6465	6175	49	1900	500	4430	10	1	9756088	612	-69.67	1.43	12	0.05	-90.00	4389.00	11550	20230420	-45.71	5330	20231030	17.64	7280	-13.87	20240119	5970	5.03	20240308	11550	-45.71	20230420	5330	17.64	20231030	5.31	N	019990	500	48 억		1904914	N	N	0	N	00	N
153	20240403	090305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	-140	5	-2.21	5033410	810	1.88	6260	6260	6200	8240	4440	6340	6214.09	19.53	0	-86	6700	6520	6410	6230	6120	6465	6175	49	1900	500	4430	10	1	9756088	605	-68.89	1.41	12	0.01	-90.00	4389.00	11550	20230420	-46.32	5330	20231030	16.32	7280	-14.84	20240119	5970	3.85	20240308	11550	-46.32	20230420	5330	16.32	20231030	5.31	N	019990	500	48 억		1904914	N	N	0	N	00	N
154	20240402	160258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6340	-210	5	-3.21	272942680	42860	183.83	6550	6590	6300	8510	4590	6550	6368.24	19.56	0	-2953	6630	6590	6510	6470	6390	6610	6490	49	1960	500	4580	10	1	9756088	619	-70.44	1.44	12	0.44	-90.00	4389.00	11550	20230420	-45.11	5330	20231030	18.95	7280	-12.91	20240119	5970	6.20	20240308	11550	-45.11	20230420	5330	18.95	20231030	5.33	N	019990	500	48 억		1907868	N	N	0	N	00	N
155	20240402	150304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6350	-200	5	-3.05	269009780	42239	181.17	6550	6590	6300	8510	4590	6550	6368.75	19.56	0	-2651	6630	6590	6510	6470	6390	6610	6490	49	1960	500	4580	10	1	9756088	620	-70.56	1.45	12	0.43	-90.00	4389.00	11550	20230420	-45.02	5330	20231030	19.14	7280	-12.77	20240119	5970	6.37	20240308	11550	-45.02	20230420	5330	19.14	20231030	5.33	N	019990	500	48 억		1907868	N	N	0	N	00	N
156	20240402	140305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6340	-210	5	-3.21	258789150	40619	174.22	6550	6590	6300	8510	4590	6550	6371.14	19.56	0	-1816	6630	6590	6510	6470	6390	6610	6490	49	1960	500	4580	10	1	9756088	619	-70.44	1.44	12	0.42	-90.00	4389.00	11550	20230420	-45.11	5330	20231030	18.95	7280	-12.91	20240119	5970	6.20	20240308	11550	-45.11	20230420	5330	18.95	20231030	5.33	N	019990	500	48 억		1907868	N	N	0	N	00	N
157	20240402	130301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6350	-200	5	-3.05	238245520	37363	160.25	6550	6590	6300	8510	4590	6550	6376.51	19.56	0	-2537	6630	6590	6510	6470	6390	6610	6490	49	1960	500	4580	10	1	9756088	620	-70.56	1.45	12	0.38	-90.00	4389.00	11550	20230420	-45.02	5330	20231030	19.14	7280	-12.77	20240119	5970	6.37	20240308	11550	-45.02	20230420	5330	19.14	20231030	5.33	N	019990	500	48 억		1907868	N	N	0	N	00	N
158	20240402	120300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6390	-160	5	-2.44	147486060	23016	98.72	6550	6590	6330	8510	4590	6550	6407.98	19.56	0	-3800	6630	6590	6510	6470	6390	6610	6490	49	1960	500	4580	10	1	9756088	623	-71.00	1.46	12	0.24	-90.00	4389.00	11550	20230420	-44.68	5330	20231030	19.89	7280	-12.23	20240119	5970	7.04	20240308	11550	-44.68	20230420	5330	19.89	20231030	5.33	N	019990	500	48 억		1907868	N	N	0	N	00	N
159	20240402	110302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6400	-150	5	-2.29	95173530	14789	63.43	6550	6590	6350	8510	4590	6550	6435.43	19.56	0	-3952	6630	6590	6510	6470	6390	6610	6490	49	1960	500	4580	10	1	9756088	624	-71.11	1.46	12	0.15	-90.00	4389.00	11550	20230420	-44.59	5330	20231030	20.08	7280	-12.09	20240119	5970	7.20	20240308	11550	-44.59	20230420	5330	20.08	20231030	5.33	N	019990	500	48 억		1907868	N	N	0	N	00	N
160	20240402	100301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6430	-120	5	-1.83	85774740	13322	57.14	6550	6590	6350	8510	4590	6550	6438.58	19.56	0	-2613	6630	6590	6510	6470	6390	6610	6490	49	1960	500	4580	10	1	9756088	627	-71.44	1.47	12	0.14	-90.00	4389.00	11550	20230420	-44.33	5330	20231030	20.64	7280	-11.68	20240119	5970	7.71	20240308	11550	-44.33	20230420	5330	20.64	20231030	5.33	N	019990	500	48 억		1907868	N	N	0	N	00	N
161	20240402	090300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6590	40	2	0.61	334540	51	0.22	6550	6590	6550	8510	4590	6550	6559.61	19.56	0	-23	6630	6590	6510	6470	6390	6610	6490	49	1960	500	4580	10	1	9756088	643	-73.22	1.50	12	0.00	-90.00	4389.00	11550	20230420	-42.94	5330	20231030	23.64	7280	-9.48	20240119	5970	10.39	20240308	11550	-42.94	20230420	5330	23.64	20231030	5.33	N	019990	500	48 억		1907868	N	N	0	N	00	N
162	20240401	160259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6550	40	2	0.61	150970300	23239	93.84	6510	6550	6430	8460	4560	6510	6496.40	19.45	0	10121	6843	6676	6543	6376	6243	6610	6310	49	1950	500	4550	10	1	9756088	639	-72.78	1.49	12	0.24	-90.00	4389.00	11550	20230420	-43.29	5330	20231030	22.89	7280	-10.03	20240119	5970	9.72	20240308	11550	-43.29	20230420	5330	22.89	20231030	5.35	N	019990	500	48 억		1897747	N	N	0	N	00	N
163	20240401	150300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6550	40	2	0.61	130257060	20075	81.07	6510	6550	6430	8460	4560	6510	6488.52	19.45	0	9664	6843	6676	6543	6376	6243	6610	6310	49	1950	500	4550	10	1	9756088	639	-72.78	1.49	12	0.21	-90.00	4389.00	11550	20230420	-43.29	5330	20231030	22.89	7280	-10.03	20240119	5970	9.72	20240308	11550	-43.29	20230420	5330	22.89	20231030	5.35	N	019990	500	48 억		1897747	N	N	0	N	00	N
164	20240401	140259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6530	20	2	0.31	101178310	15609	63.03	6510	6550	6430	8460	4560	6510	6482.05	19.45	0	7773	6843	6676	6543	6376	6243	6610	6310	49	1950	500	4550	10	1	9756088	637	-72.56	1.49	12	0.16	-90.00	4389.00	11550	20230420	-43.46	5330	20231030	22.51	7280	-10.30	20240119	5970	9.38	20240308	11550	-43.46	20230420	5330	22.51	20231030	5.35	N	019990	500	48 억		1897747	N	N	0	N	00	N
165	20240401	130259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6550	40	2	0.61	93962650	14500	58.55	6510	6550	6430	8460	4560	6510	6480.18	19.45	0	7525	6843	6676	6543	6376	6243	6610	6310	49	1950	500	4550	10	1	9756088	639	-72.78	1.49	12	0.15	-90.00	4389.00	11550	20230420	-43.29	5330	20231030	22.89	7280	-10.03	20240119	5970	9.72	20240308	11550	-43.29	20230420	5330	22.89	20231030	5.35	N	019990	500	48 억		1897747	N	N	0	N	00	N
166	20240401	120302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6510	0	3	0.00	80944210	12500	50.48	6510	6550	6430	8460	4560	6510	6475.54	19.45	0	6297	6843	6676	6543	6376	6243	6610	6310	49	1950	500	4550	10	1	9756088	635	-72.33	1.48	12	0.13	-90.00	4389.00	11550	20230420	-43.64	5330	20231030	22.14	7280	-10.58	20240119	5970	9.05	20240308	11550	-43.64	20230420	5330	22.14	20231030	5.35	N	019990	500	48 억		1897747	N	N	0	N	00	N
167	20240401	110300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6490	-20	5	-0.31	58360770	9009	36.38	6510	6550	6430	8460	4560	6510	6478.05	19.45	0	4273	6843	6676	6543	6376	6243	6610	6310	49	1950	500	4550	10	1	9756088	633	-72.11	1.48	12	0.09	-90.00	4389.00	11550	20230420	-43.81	5330	20231030	21.76	7280	-10.85	20240119	5970	8.71	20240308	11550	-43.81	20230420	5330	21.76	20231030	5.35	N	019990	500	48 억		1897747	N	N	0	N	00	N
168	20240401	100257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6500	-10	5	-0.15	21180250	3266	13.19	6510	6550	6430	8460	4560	6510	6485.07	19.45	0	904	6843	6676	6543	6376	6243	6610	6310	49	1950	500	4550	10	1	9756088	634	-72.22	1.48	12	0.03	-90.00	4389.00	11550	20230420	-43.72	5330	20231030	21.95	7280	-10.71	20240119	5970	8.88	20240308	11550	-43.72	20230420	5330	21.95	20231030	5.35	N	019990	500	48 억		1897747	N	N	0	N	00	N
169	20240401	090258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6510	0	3	0.00	2630040	404	1.63	6510	6510	6510	8460	4560	6510	6510.00	19.45	0	-56	6843	6676	6543	6376	6243	6610	6310	49	1950	500	4550	10	1	9756088	635	-72.33	1.48	12	0.00	-90.00	4389.00	11550	20230420	-43.64	5330	20231030	22.14	7280	-10.58	20240119	5970	9.05	20240308	11550	-43.64	20230420	5330	22.14	20231030	5.35	N	019990	500	48 억		1897747	N	N	0	N	00	N