KissMeData/039610/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	160501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5080	0	3	0.00	95930230	18949	146.23	5120	5120	5040	6600	3560	5080	5062.55	1.34	0	886	5153	5116	5093	5056	5033	5110	5050	52	1520	500	3650	10	1	10410400	529	6.55	0.60	12	0.18	775.00	8503.00	7050	20230517	-27.94	4830	20231101	5.18	5730	-11.34	20240311	5000	1.60	20240419	7050	-27.94	20230517	4830	5.18	20231101	2.41	N	039610	500	52 억		139052	N	N	0	N	00	N
3	20240430	150504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5090	10	2	0.20	94809410	18728	144.53	5120	5120	5040	6600	3560	5080	5062.44	1.34	0	891	5153	5116	5093	5056	5033	5110	5050	52	1520	500	3650	10	1	10410400	530	6.57	0.60	12	0.18	775.00	8503.00	7050	20230517	-27.80	4830	20231101	5.38	5730	-11.17	20240311	5000	1.80	20240419	7050	-27.80	20230517	4830	5.38	20231101	2.41	N	039610	500	52 억		139052	N	N	0	N	00	N
4	20240430	140505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5050	-30	5	-0.59	87932610	17367	134.03	5120	5120	5040	6600	3560	5080	5063.20	1.34	0	922	5153	5116	5093	5056	5033	5110	5050	52	1520	500	3650	10	1	10410400	526	6.52	0.59	12	0.17	775.00	8503.00	7050	20230517	-28.37	4830	20231101	4.55	5730	-11.87	20240311	5000	1.00	20240419	7050	-28.37	20230517	4830	4.55	20231101	2.41	N	039610	500	52 억		139052	N	N	0	N	00	N
5	20240430	130504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5080	0	3	0.00	44011510	8678	66.97	5120	5120	5040	6600	3560	5080	5071.62	1.34	0	-263	5153	5116	5093	5056	5033	5110	5050	52	1520	500	3650	10	1	10410400	529	6.55	0.60	12	0.08	775.00	8503.00	7050	20230517	-27.94	4830	20231101	5.18	5730	-11.34	20240311	5000	1.60	20240419	7050	-27.94	20230517	4830	5.18	20231101	2.41	N	039610	500	52 억		139052	N	N	0	N	00	N
6	20240430	120505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5080	0	3	0.00	35723250	7043	54.35	5120	5120	5040	6600	3560	5080	5072.16	1.34	0	-352	5153	5116	5093	5056	5033	5110	5050	52	1520	500	3650	10	1	10410400	529	6.55	0.60	12	0.07	775.00	8503.00	7050	20230517	-27.94	4830	20231101	5.18	5730	-11.34	20240311	5000	1.60	20240419	7050	-27.94	20230517	4830	5.18	20231101	2.41	N	039610	500	52 억		139052	N	N	0	N	00	N
7	20240430	110503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5090	10	2	0.20	29581110	5834	45.02	5120	5120	5040	6600	3560	5080	5070.47	1.34	0	-353	5153	5116	5093	5056	5033	5110	5050	52	1520	500	3650	10	1	10410400	530	6.57	0.60	12	0.06	775.00	8503.00	7050	20230517	-27.80	4830	20231101	5.38	5730	-11.17	20240311	5000	1.80	20240419	7050	-27.80	20230517	4830	5.38	20231101	2.41	N	039610	500	52 억		139052	N	N	0	N	00	N
8	20240430	100501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	30	2	0.59	24972730	4929	38.04	5120	5120	5040	6600	3560	5080	5066.49	1.34	0	-187	5153	5116	5093	5056	5033	5110	5050	52	1520	500	3650	10	1	10410400	532	6.59	0.60	12	0.05	775.00	8503.00	7050	20230517	-27.52	4830	20231101	5.80	5730	-10.82	20240311	5000	2.20	20240419	7050	-27.52	20230517	4830	5.80	20231101	2.41	N	039610	500	52 억		139052	N	N	0	N	00	N
9	20240430	090511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	30	2	0.59	1366630	267	2.06	5120	5120	5080	6600	3560	5080	5118.46	1.34	0	-37	5153	5116	5093	5056	5033	5110	5050	52	1520	500	3650	10	1	10410400	532	6.59	0.60	12	0.00	775.00	8503.00	7050	20230517	-27.52	4830	20231101	5.80	5730	-10.82	20240311	5000	2.20	20240419	7050	-27.52	20230517	4830	5.80	20231101	2.41	N	039610	500	52 억		139052	N	N	0	N	00	N
10	20240429	160451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5080	0	3	0.00	65484590	12858	90.43	5080	5130	5070	6600	3560	5080	5092.91	1.33	0	722	5193	5136	5083	5026	4973	5110	5000	52	1520	500	3650	10	1	10410400	529	6.55	0.60	12	0.12	775.00	8503.00	7050	20230517	-27.94	4830	20231101	5.18	5730	-11.34	20240311	5000	1.60	20240419	7050	-27.94	20230517	4830	5.18	20231101	2.41	N	039610	500	52 억		138330	N	N	0	N	00	N
11	20240429	150502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	30	2	0.59	49338910	9683	68.10	5080	5130	5070	6600	3560	5080	5095.42	1.33	0	262	5193	5136	5083	5026	4973	5110	5000	52	1520	500	3650	10	1	10410400	532	6.59	0.60	12	0.09	775.00	8503.00	7050	20230517	-27.52	4830	20231101	5.80	5730	-10.82	20240311	5000	2.20	20240419	7050	-27.52	20230517	4830	5.80	20231101	2.41	N	039610	500	52 억		138330	N	N	0	N	00	N
12	20240429	140447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	30	2	0.59	38698350	7594	53.41	5080	5130	5070	6600	3560	5080	5095.91	1.33	0	19	5193	5136	5083	5026	4973	5110	5000	52	1520	500	3650	10	1	10410400	532	6.59	0.60	12	0.07	775.00	8503.00	7050	20230517	-27.52	4830	20231101	5.80	5730	-10.82	20240311	5000	2.20	20240419	7050	-27.52	20230517	4830	5.80	20231101	2.41	N	039610	500	52 억		138330	N	N	0	N	00	N
13	20240429	130502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	30	2	0.59	36355840	7135	50.18	5080	5130	5070	6600	3560	5080	5095.42	1.33	0	19	5193	5136	5083	5026	4973	5110	5000	52	1520	500	3650	10	1	10410400	532	6.59	0.60	12	0.07	775.00	8503.00	7050	20230517	-27.52	4830	20231101	5.80	5730	-10.82	20240311	5000	2.20	20240419	7050	-27.52	20230517	4830	5.80	20231101	2.41	N	039610	500	52 억		138330	N	N	0	N	00	N
14	20240429	120501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	20	2	0.39	31726880	6228	43.80	5080	5130	5070	6600	3560	5080	5094.23	1.33	0	19	5193	5136	5083	5026	4973	5110	5000	52	1520	500	3650	10	1	10410400	531	6.58	0.60	12	0.06	775.00	8503.00	7050	20230517	-27.66	4830	20231101	5.59	5730	-10.99	20240311	5000	2.00	20240419	7050	-27.66	20230517	4830	5.59	20231101	2.41	N	039610	500	52 억		138330	N	N	0	N	00	N
15	20240429	110449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5090	10	2	0.20	21895190	4297	30.22	5080	5130	5070	6600	3560	5080	5095.46	1.33	0	-5	5193	5136	5083	5026	4973	5110	5000	52	1520	500	3650	10	1	10410400	530	6.57	0.60	12	0.04	775.00	8503.00	7050	20230517	-27.80	4830	20231101	5.38	5730	-11.17	20240311	5000	1.80	20240419	7050	-27.80	20230517	4830	5.38	20231101	2.41	N	039610	500	52 억		138330	N	N	0	N	00	N
16	20240429	100502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	20	2	0.39	9472890	1853	13.03	5080	5130	5070	6600	3560	5080	5112.19	1.33	0	-5	5193	5136	5083	5026	4973	5110	5000	52	1520	500	3650	10	1	10410400	531	6.58	0.60	12	0.02	775.00	8503.00	7050	20230517	-27.66	4830	20231101	5.59	5730	-10.99	20240311	5000	2.00	20240419	7050	-27.66	20230517	4830	5.59	20231101	2.41	N	039610	500	52 억		138330	N	N	0	N	00	N
17	20240429	090502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5080	0	3	0.00	857740	169	1.19	5080	5080	5070	6600	3560	5080	5075.38	1.33	0	74	5193	5136	5083	5026	4973	5110	5000	52	1520	500	3650	10	1	10410400	529	6.55	0.60	12	0.00	775.00	8503.00	7050	20230517	-27.94	4830	20231101	5.18	5730	-11.34	20240311	5000	1.60	20240419	7050	-27.94	20230517	4830	5.18	20231101	2.41	N	039610	500	52 억		138330	N	N	0	N	00	N
18	20240426	160501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5080	0	3	0.00	72116040	14219	99.73	5090	5140	5030	6600	3560	5080	5071.79	1.35	0	-2451	5160	5120	5080	5040	5000	5140	5060	52	1520	500	3650	10	1	10410400	529	6.55	0.60	12	0.14	775.00	8503.00	7050	20230517	-27.94	4830	20231101	5.18	5730	-11.34	20240311	5000	1.60	20240419	7050	-27.94	20230517	4830	5.18	20231101	2.39	N	039610	500	52 억		140273	N	N	0	N	00	N
19	20240426	150501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5120	40	2	0.79	70179270	13838	97.05	5090	5140	5030	6600	3560	5080	5071.49	1.35	0	-2444	5160	5120	5080	5040	5000	5140	5060	52	1520	500	3650	10	1	10410400	533	6.61	0.60	12	0.13	775.00	8503.00	7050	20230517	-27.38	4830	20231101	6.00	5730	-10.65	20240311	5000	2.40	20240419	7050	-27.38	20230517	4830	6.00	20231101	2.39	N	039610	500	52 억		140273	N	N	0	N	00	N
20	20240426	140459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	20	2	0.39	66198350	13056	91.57	5090	5140	5030	6600	3560	5080	5070.34	1.35	0	-2447	5160	5120	5080	5040	5000	5140	5060	52	1520	500	3650	10	1	10410400	531	6.58	0.60	12	0.13	775.00	8503.00	7050	20230517	-27.66	4830	20231101	5.59	5730	-10.99	20240311	5000	2.00	20240419	7050	-27.66	20230517	4830	5.59	20231101	2.39	N	039610	500	52 억		140273	N	N	0	N	00	N
21	20240426	130459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5060	-20	5	-0.39	54037920	10662	74.78	5090	5140	5030	6600	3560	5080	5068.27	1.35	0	-2155	5160	5120	5080	5040	5000	5140	5060	52	1520	500	3650	10	1	10410400	527	6.53	0.60	12	0.10	775.00	8503.00	7050	20230517	-28.23	4830	20231101	4.76	5730	-11.69	20240311	5000	1.20	20240419	7050	-28.23	20230517	4830	4.76	20231101	2.39	N	039610	500	52 억		140273	N	N	0	N	00	N
22	20240426	120459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5050	-30	5	-0.59	42982310	8477	59.45	5090	5140	5030	6600	3560	5080	5070.46	1.35	0	-1701	5160	5120	5080	5040	5000	5140	5060	52	1520	500	3650	10	1	10410400	526	6.52	0.59	12	0.08	775.00	8503.00	7050	20230517	-28.37	4830	20231101	4.55	5730	-11.87	20240311	5000	1.00	20240419	7050	-28.37	20230517	4830	4.55	20231101	2.39	N	039610	500	52 억		140273	N	N	0	N	00	N
23	20240426	110459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5060	-20	5	-0.39	41599810	8203	57.53	5090	5140	5030	6600	3560	5080	5071.29	1.35	0	-1707	5160	5120	5080	5040	5000	5140	5060	52	1520	500	3650	10	1	10410400	527	6.53	0.60	12	0.08	775.00	8503.00	7050	20230517	-28.23	4830	20231101	4.76	5730	-11.69	20240311	5000	1.20	20240419	7050	-28.23	20230517	4830	4.76	20231101	2.39	N	039610	500	52 억		140273	N	N	0	N	00	N
24	20240426	100458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	20	2	0.39	14805720	2906	20.38	5090	5140	5080	6600	3560	5080	5094.88	1.35	0	-188	5160	5120	5080	5040	5000	5140	5060	52	1520	500	3650	10	1	10410400	531	6.58	0.60	12	0.03	775.00	8503.00	7050	20230517	-27.66	4830	20231101	5.59	5730	-10.99	20240311	5000	2.00	20240419	7050	-27.66	20230517	4830	5.59	20231101	2.39	N	039610	500	52 억		140273	N	N	0	N	00	N
25	20240426	090501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5090	10	2	0.20	2198700	432	3.03	5090	5090	5080	6600	3560	5080	5089.58	1.35	0	-73	5160	5120	5080	5040	5000	5140	5060	52	1520	500	3650	10	1	10410400	530	6.57	0.60	12	0.00	775.00	8503.00	7050	20230517	-27.80	4830	20231101	5.38	5730	-11.17	20240311	5000	1.80	20240419	7050	-27.80	20230517	4830	5.38	20231101	2.39	N	039610	500	52 억		140273	N	N	0	N	00	N
26	20240425	160456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5080	-40	5	-0.78	72191920	14258	73.75	5050	5120	5040	6650	3590	5120	5063.25	1.36	0	-1082	5180	5150	5090	5060	5000	5165	5075	52	1530	500	3680	10	1	10410400	529	6.55	0.60	12	0.14	775.00	8503.00	7050	20230517	-27.94	4830	20231101	5.18	5730	-11.34	20240311	5000	1.60	20240419	7050	-27.94	20230517	4830	5.18	20231101	2.41	N	039610	500	52 억		141354	N	N	0	N	00	N
27	20240425	150500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5080	-40	5	-0.78	70442550	13913	71.96	5050	5120	5040	6650	3590	5120	5063.07	1.36	0	-944	5180	5150	5090	5060	5000	5165	5075	52	1530	500	3680	10	1	10410400	529	6.55	0.60	12	0.13	775.00	8503.00	7050	20230517	-27.94	4830	20231101	5.18	5730	-11.34	20240311	5000	1.60	20240419	7050	-27.94	20230517	4830	5.18	20231101	2.41	N	039610	500	52 억		141354	N	N	0	N	00	N
28	20240425	140457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5070	-50	5	-0.98	62099680	12265	63.44	5050	5120	5040	6650	3590	5120	5063.16	1.36	0	-844	5180	5150	5090	5060	5000	5165	5075	52	1530	500	3680	10	1	10410400	528	6.54	0.60	12	0.12	775.00	8503.00	7050	20230517	-28.09	4830	20231101	4.97	5730	-11.52	20240311	5000	1.40	20240419	7050	-28.09	20230517	4830	4.97	20231101	2.41	N	039610	500	52 억		141354	N	N	0	N	00	N
29	20240425	130459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5090	-30	5	-0.59	56207050	11103	57.43	5050	5120	5040	6650	3590	5120	5062.32	1.36	0	-607	5180	5150	5090	5060	5000	5165	5075	52	1530	500	3680	10	1	10410400	530	6.57	0.60	12	0.11	775.00	8503.00	7050	20230517	-27.80	4830	20231101	5.38	5730	-11.17	20240311	5000	1.80	20240419	7050	-27.80	20230517	4830	5.38	20231101	2.41	N	039610	500	52 억		141354	N	N	0	N	00	N
30	20240425	120457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5070	-50	5	-0.98	46048310	9106	47.10	5050	5100	5040	6650	3590	5120	5056.91	1.36	0	-37	5180	5150	5090	5060	5000	5165	5075	52	1530	500	3680	10	1	10410400	528	6.54	0.60	12	0.09	775.00	8503.00	7050	20230517	-28.09	4830	20231101	4.97	5730	-11.52	20240311	5000	1.40	20240419	7050	-28.09	20230517	4830	4.97	20231101	2.41	N	039610	500	52 억		141354	N	N	0	N	00	N
31	20240425	110458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5070	-50	5	-0.98	30534330	6040	31.24	5050	5100	5040	6650	3590	5120	5055.34	1.36	0	349	5180	5150	5090	5060	5000	5165	5075	52	1530	500	3680	10	1	10410400	528	6.54	0.60	12	0.06	775.00	8503.00	7050	20230517	-28.09	4830	20231101	4.97	5730	-11.52	20240311	5000	1.40	20240419	7050	-28.09	20230517	4830	4.97	20231101	2.41	N	039610	500	52 억		141354	N	N	0	N	00	N
32	20240425	100457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5090	-30	5	-0.59	18572390	3676	19.01	5050	5100	5040	6650	3590	5120	5052.32	1.36	0	498	5180	5150	5090	5060	5000	5165	5075	52	1530	500	3680	10	1	10410400	530	6.57	0.60	12	0.04	775.00	8503.00	7050	20230517	-27.80	4830	20231101	5.38	5730	-11.17	20240311	5000	1.80	20240419	7050	-27.80	20230517	4830	5.38	20231101	2.41	N	039610	500	52 억		141354	N	N	0	N	00	N
33	20240425	090459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5050	-70	5	-1.37	1414220	280	1.45	5050	5100	5050	6650	3590	5120	5050.54	1.36	0	-83	5180	5150	5090	5060	5000	5165	5075	52	1530	500	3680	10	1	10410400	526	6.52	0.59	12	0.00	775.00	8503.00	7050	20230517	-28.37	4830	20231101	4.55	5730	-11.87	20240311	5000	1.00	20240419	7050	-28.37	20230517	4830	4.55	20231101	2.41	N	039610	500	52 억		141354	N	N	0	N	00	N
34	20240424	160456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5120	70	2	1.39	98324480	19334	118.48	5120	5120	5030	6560	3540	5050	5085.53	1.37	0	-1128	5163	5106	5063	5006	4963	5135	5035	52	1510	500	3630	10	1	10410400	533	6.61	0.60	12	0.19	775.00	8503.00	7050	20230517	-27.38	4830	20231101	6.00	5730	-10.65	20240311	5000	2.40	20240419	7050	-27.38	20230517	4830	6.00	20231101	2.40	N	039610	500	52 억		142379	N	N	0	N	00	N
35	20240424	150456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5090	40	2	0.79	96738320	19024	116.58	5120	5120	5030	6560	3540	5050	5085.07	1.37	0	-1094	5163	5106	5063	5006	4963	5135	5035	52	1510	500	3630	10	1	10410400	530	6.57	0.60	12	0.18	775.00	8503.00	7050	20230517	-27.80	4830	20231101	5.38	5730	-11.17	20240311	5000	1.80	20240419	7050	-27.80	20230517	4830	5.38	20231101	2.40	N	039610	500	52 억		142379	N	N	0	N	00	N
36	20240424	140455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5080	30	2	0.59	93044690	18298	112.13	5120	5120	5030	6560	3540	5050	5084.97	1.37	0	-902	5163	5106	5063	5006	4963	5135	5035	52	1510	500	3630	10	1	10410400	529	6.55	0.60	12	0.18	775.00	8503.00	7050	20230517	-27.94	4830	20231101	5.18	5730	-11.34	20240311	5000	1.60	20240419	7050	-27.94	20230517	4830	5.18	20231101	2.40	N	039610	500	52 억		142379	N	N	0	N	00	N
37	20240424	130500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5060	10	2	0.20	87349000	17174	105.24	5120	5120	5030	6560	3540	5050	5086.12	1.37	0	-649	5163	5106	5063	5006	4963	5135	5035	52	1510	500	3630	10	1	10410400	527	6.53	0.60	12	0.16	775.00	8503.00	7050	20230517	-28.23	4830	20231101	4.76	5730	-11.69	20240311	5000	1.20	20240419	7050	-28.23	20230517	4830	4.76	20231101	2.40	N	039610	500	52 억		142379	N	N	0	N	00	N
38	20240424	120457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5080	30	2	0.59	61258970	12009	73.59	5120	5120	5070	6560	3540	5050	5101.09	1.37	0	-657	5163	5106	5063	5006	4963	5135	5035	52	1510	500	3630	10	1	10410400	529	6.55	0.60	12	0.12	775.00	8503.00	7050	20230517	-27.94	4830	20231101	5.18	5730	-11.34	20240311	5000	1.60	20240419	7050	-27.94	20230517	4830	5.18	20231101	2.40	N	039610	500	52 억		142379	N	N	0	N	00	N
39	20240424	110455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	60	2	1.19	45256500	8861	54.30	5120	5120	5070	6560	3540	5050	5107.38	1.37	0	-882	5163	5106	5063	5006	4963	5135	5035	52	1510	500	3630	10	1	10410400	532	6.59	0.60	12	0.09	775.00	8503.00	7050	20230517	-27.52	4830	20231101	5.80	5730	-10.82	20240311	5000	2.20	20240419	7050	-27.52	20230517	4830	5.80	20231101	2.40	N	039610	500	52 억		142379	N	N	0	N	00	N
40	20240424	100454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5120	70	2	1.39	33815060	6625	40.60	5120	5120	5070	6560	3540	5050	5104.16	1.37	0	-510	5163	5106	5063	5006	4963	5135	5035	52	1510	500	3630	10	1	10410400	533	6.61	0.60	12	0.06	775.00	8503.00	7050	20230517	-27.38	4830	20231101	6.00	5730	-10.65	20240311	5000	2.40	20240419	7050	-27.38	20230517	4830	6.00	20231101	2.40	N	039610	500	52 억		142379	N	N	0	N	00	N
41	20240424	090456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5120	70	2	1.39	4639540	907	5.56	5120	5120	5070	6560	3540	5050	5115.26	1.37	0	-283	5163	5106	5063	5006	4963	5135	5035	52	1510	500	3630	10	1	10410400	533	6.61	0.60	12	0.01	775.00	8503.00	7050	20230517	-27.38	4830	20231101	6.00	5730	-10.65	20240311	5000	2.40	20240419	7050	-27.38	20230517	4830	6.00	20231101	2.40	N	039610	500	52 억		142379	N	N	0	N	00	N
42	20240423	160443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5050	40	2	0.80	82343050	16317	76.36	5030	5120	5020	6510	3510	5010	5046.46	1.38	0	-787	5083	5046	5023	4986	4963	5035	4975	52	1500	500	3600	10	1	10410400	526	6.52	0.59	12	0.16	775.00	8503.00	7050	20230517	-28.37	4830	20231101	4.55	5730	-11.87	20240311	5000	1.00	20240419	7050	-28.37	20230517	4830	4.55	20231101	2.42	N	039610	500	52 억		143166	N	N	0	N	00	N
43	20240423	150454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5020	10	2	0.20	78942930	15643	73.21	5030	5120	5020	6510	3510	5010	5046.53	1.38	0	-728	5083	5046	5023	4986	4963	5035	4975	52	1500	500	3600	10	1	10410400	523	6.48	0.59	12	0.15	775.00	8503.00	7050	20230517	-28.79	4830	20231101	3.93	5730	-12.39	20240311	5000	0.40	20240419	7050	-28.79	20230517	4830	3.93	20231101	2.42	N	039610	500	52 억		143166	N	N	0	N	00	N
44	20240423	140455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5030	20	2	0.40	65784030	13024	60.95	5030	5120	5020	6510	3510	5010	5050.99	1.38	0	-371	5083	5046	5023	4986	4963	5035	4975	52	1500	500	3600	10	1	10410400	524	6.49	0.59	12	0.13	775.00	8503.00	7050	20230517	-28.65	4830	20231101	4.14	5730	-12.22	20240311	5000	0.60	20240419	7050	-28.65	20230517	4830	4.14	20231101	2.42	N	039610	500	52 억		143166	N	N	0	N	00	N
45	20240423	130453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5030	20	2	0.40	59639810	11805	55.25	5030	5120	5020	6510	3510	5010	5052.08	1.38	0	-372	5083	5046	5023	4986	4963	5035	4975	52	1500	500	3600	10	1	10410400	524	6.49	0.59	12	0.11	775.00	8503.00	7050	20230517	-28.65	4830	20231101	4.14	5730	-12.22	20240311	5000	0.60	20240419	7050	-28.65	20230517	4830	4.14	20231101	2.42	N	039610	500	52 억		143166	N	N	0	N	00	N
46	20240423	120453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5020	10	2	0.20	54662850	10817	50.62	5030	5120	5020	6510	3510	5010	5053.42	1.38	0	-630	5083	5046	5023	4986	4963	5035	4975	52	1500	500	3600	10	1	10410400	523	6.48	0.59	12	0.10	775.00	8503.00	7050	20230517	-28.79	4830	20231101	3.93	5730	-12.39	20240311	5000	0.40	20240419	7050	-28.79	20230517	4830	3.93	20231101	2.42	N	039610	500	52 억		143166	N	N	0	N	00	N
47	20240423	110452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5020	10	2	0.20	47458840	9385	43.92	5030	5120	5020	6510	3510	5010	5056.88	1.38	0	-703	5083	5046	5023	4986	4963	5035	4975	52	1500	500	3600	10	1	10410400	523	6.48	0.59	12	0.09	775.00	8503.00	7050	20230517	-28.79	4830	20231101	3.93	5730	-12.39	20240311	5000	0.40	20240419	7050	-28.79	20230517	4830	3.93	20231101	2.42	N	039610	500	52 억		143166	N	N	0	N	00	N
48	20240423	100453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5080	70	2	1.40	29072450	5749	26.90	5030	5120	5020	6510	3510	5010	5056.96	1.38	0	-236	5083	5046	5023	4986	4963	5035	4975	52	1500	500	3600	10	1	10410400	529	6.55	0.60	12	0.06	775.00	8503.00	7050	20230517	-27.94	4830	20231101	5.18	5730	-11.34	20240311	5000	1.60	20240419	7050	-27.94	20230517	4830	5.18	20231101	2.42	N	039610	500	52 억		143166	N	N	0	N	00	N
49	20240423	090453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5040	30	2	0.60	1655170	329	1.54	5030	5050	5020	6510	3510	5010	5030.91	1.38	0	-66	5083	5046	5023	4986	4963	5035	4975	52	1500	500	3600	10	1	10410400	525	6.50	0.59	12	0.00	775.00	8503.00	7050	20230517	-28.51	4830	20231101	4.35	5730	-12.04	20240311	5000	0.80	20240419	7050	-28.51	20230517	4830	4.35	20231101	2.42	N	039610	500	52 억		143166	N	N	0	N	00	N
50	20240422	160452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5010	-20	5	-0.40	106711070	21268	96.34	5030	5060	5000	6530	3530	5030	5017.81	1.40	0	-2536	5170	5100	5050	4980	4930	5075	4955	52	1500	500	3620	10	1	10410400	522	6.46	0.59	12	0.20	775.00	8503.00	7050	20230517	-28.94	4830	20231101	3.73	5730	-12.57	20240311	5000	0.20	20240422	7050	-28.94	20230517	4830	3.73	20231101	2.41	N	039610	500	52 억		145566	N	N	0	N	00	N
51	20240422	150451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5010	-20	5	-0.40	98158450	19562	88.61	5030	5060	5000	6530	3530	5030	5017.80	1.40	0	-2302	5170	5100	5050	4980	4930	5075	4955	52	1500	500	3620	10	1	10410400	522	6.46	0.59	12	0.19	775.00	8503.00	7050	20230517	-28.94	4830	20231101	3.73	5730	-12.57	20240311	5000	0.20	20240422	7050	-28.94	20230517	4830	3.73	20231101	2.41	N	039610	500	52 억		145566	N	N	0	N	00	N
52	20240422	140451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5010	-20	5	-0.40	88857300	17704	80.19	5030	5060	5000	6530	3530	5030	5019.04	1.40	0	-1801	5170	5100	5050	4980	4930	5075	4955	52	1500	500	3620	10	1	10410400	522	6.46	0.59	12	0.17	775.00	8503.00	7050	20230517	-28.94	4830	20231101	3.73	5730	-12.57	20240311	5000	0.20	20240422	7050	-28.94	20230517	4830	3.73	20231101	2.41	N	039610	500	52 억		145566	N	N	0	N	00	N
53	20240422	130450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5010	-20	5	-0.40	73120140	14562	65.96	5030	5060	5000	6530	3530	5030	5021.29	1.40	0	-1228	5170	5100	5050	4980	4930	5075	4955	52	1500	500	3620	10	1	10410400	522	6.46	0.59	12	0.14	775.00	8503.00	7050	20230517	-28.94	4830	20231101	3.73	5730	-12.57	20240311	5000	0.20	20240422	7050	-28.94	20230517	4830	3.73	20231101	2.41	N	039610	500	52 억		145566	N	N	0	N	00	N
54	20240422	120450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5010	-20	5	-0.40	62133510	12367	56.02	5030	5060	5000	6530	3530	5030	5024.13	1.40	0	-803	5170	5100	5050	4980	4930	5075	4955	52	1500	500	3620	10	1	10410400	522	6.46	0.59	12	0.12	775.00	8503.00	7050	20230517	-28.94	4830	20231101	3.73	5730	-12.57	20240311	5000	0.20	20240422	7050	-28.94	20230517	4830	3.73	20231101	2.41	N	039610	500	52 억		145566	N	N	0	N	00	N
55	20240422	110450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5020	-10	5	-0.20	42619790	8473	38.38	5030	5060	5020	6530	3530	5030	5030.07	1.40	0	-309	5170	5100	5050	4980	4930	5075	4955	52	1500	500	3620	10	1	10410400	523	6.48	0.59	12	0.08	775.00	8503.00	7050	20230517	-28.79	4830	20231101	3.93	5730	-12.39	20240311	5000	0.40	20240419	7050	-28.79	20230517	4830	3.93	20231101	2.41	N	039610	500	52 억		145566	N	N	0	N	00	N
56	20240422	100451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5060	30	2	0.60	29368650	5838	26.44	5030	5060	5020	6530	3530	5030	5030.60	1.40	0	84	5170	5100	5050	4980	4930	5075	4955	52	1500	500	3620	10	1	10410400	527	6.53	0.60	12	0.06	775.00	8503.00	7050	20230517	-28.23	4830	20231101	4.76	5730	-11.69	20240311	5000	1.20	20240419	7050	-28.23	20230517	4830	4.76	20231101	2.41	N	039610	500	52 억		145566	N	N	0	N	00	N
57	20240422	090451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5040	10	2	0.20	4998050	994	4.50	5030	5040	5020	6530	3530	5030	5028.19	1.40	0	-47	5170	5100	5050	4980	4930	5075	4955	52	1500	500	3620	10	1	10410400	525	6.50	0.59	12	0.01	775.00	8503.00	7050	20230517	-28.51	4830	20231101	4.35	5730	-12.04	20240311	5000	0.80	20240419	7050	-28.51	20230517	4830	4.35	20231101	2.41	N	039610	500	52 억		145566	N	N	0	N	00	N
58	20240419	160431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5030	-90	5	-1.76	108012090	21353	135.64	5100	5120	5000	6650	3590	5120	5058.28	1.42	0	-1864	5166	5142	5096	5072	5026	5155	5085	52	1530	500	3680	10	1	10410400	524	6.49	0.59	12	0.21	775.00	8503.00	7050	20230517	-28.65	4830	20231101	4.14	5730	-12.22	20240311	5000	0.60	20240419	7050	-28.65	20230517	4830	4.14	20231101	2.42	N	039610	500	52 억		147431	N	N	0	N	00	N
59	20240419	150435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5030	-90	5	-1.76	101265610	20012	127.12	5100	5120	5000	6650	3590	5120	5060.09	1.42	0	-1814	5166	5142	5096	5072	5026	5155	5085	52	1530	500	3680	10	1	10410400	524	6.49	0.59	12	0.19	775.00	8503.00	7050	20230517	-28.65	4830	20231101	4.14	5730	-12.22	20240311	5000	0.60	20240419	7050	-28.65	20230517	4830	4.14	20231101	2.42	N	039610	500	52 억		147431	N	N	0	N	00	N
60	20240419	140430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5090	-30	5	-0.59	89387320	17662	112.20	5100	5120	5000	6650	3590	5120	5060.83	1.42	0	-1333	5166	5142	5096	5072	5026	5155	5085	52	1530	500	3680	10	1	10410400	530	6.57	0.60	12	0.17	775.00	8503.00	7050	20230517	-27.80	4830	20231101	5.38	5730	-11.17	20240311	5000	1.80	20240419	7050	-27.80	20230517	4830	5.38	20231101	2.42	N	039610	500	52 억		147431	N	N	0	N	00	N
61	20240419	130433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5010	-110	5	-2.15	84047710	16607	105.49	5100	5120	5000	6650	3590	5120	5060.80	1.42	0	-1158	5166	5142	5096	5072	5026	5155	5085	52	1530	500	3680	10	1	10410400	522	6.46	0.59	12	0.16	775.00	8503.00	7050	20230517	-28.94	4830	20231101	3.73	5730	-12.57	20240311	5000	0.20	20240419	7050	-28.94	20230517	4830	3.73	20231101	2.42	N	039610	500	52 억		147431	N	N	0	N	00	N
62	20240419	120431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5020	-100	5	-1.95	80116390	15824	100.52	5100	5120	5000	6650	3590	5120	5062.79	1.42	0	-1136	5166	5142	5096	5072	5026	5155	5085	52	1530	500	3680	10	1	10410400	523	6.48	0.59	12	0.15	775.00	8503.00	7050	20230517	-28.79	4830	20231101	3.93	5730	-12.39	20240311	5000	0.40	20240419	7050	-28.79	20230517	4830	3.93	20231101	2.42	N	039610	500	52 억		147431	N	N	0	N	00	N
63	20240419	110434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5030	-90	5	-1.76	54803370	10776	68.45	5100	5120	5030	6650	3590	5120	5085.53	1.42	0	-1172	5166	5142	5096	5072	5026	5155	5085	52	1530	500	3680	10	1	10410400	524	6.49	0.59	12	0.10	775.00	8503.00	7050	20230517	-28.65	4830	20231101	4.14	5730	-12.22	20240311	5020	0.20	20240416	7050	-28.65	20230517	4830	4.14	20231101	2.42	N	039610	500	52 억		147431	N	N	0	N	00	N
64	20240419	100433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	-10	5	-0.20	26143800	5123	32.54	5100	5120	5090	6650	3590	5120	5103.06	1.42	0	-234	5166	5142	5096	5072	5026	5155	5085	52	1530	500	3680	10	1	10410400	532	6.59	0.60	12	0.05	775.00	8503.00	7050	20230517	-27.52	4830	20231101	5.80	5730	-10.82	20240311	5020	1.79	20240416	7050	-27.52	20230517	4830	5.80	20231101	2.42	N	039610	500	52 억		147431	N	N	0	N	00	N
65	20240419	090430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	-10	5	-0.20	1158720	227	1.44	5100	5110	5100	6650	3590	5120	5100.11	1.42	0	0	5166	5142	5096	5072	5026	5155	5085	52	1530	500	3680	10	1	10410400	532	6.59	0.60	12	0.00	775.00	8503.00	7050	20230517	-27.52	4830	20231101	5.80	5730	-10.82	20240311	5020	1.79	20240416	7050	-27.52	20230517	4830	5.80	20231101	2.42	N	039610	500	52 억		147431	N	N	0	N	00	N
66	20240418	160429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5120	70	2	1.39	78936420	15530	135.04	5050	5120	5050	6560	3540	5050	5082.98	1.41	0	755	5136	5092	5066	5022	4996	5080	5010	52	1510	500	3630	10	1	10410400	533	6.61	0.60	12	0.15	775.00	8503.00	7050	20230517	-27.38	4830	20231101	6.00	5730	-10.65	20240311	5020	1.99	20240416	7050	-27.38	20230517	4830	6.00	20231101	2.44	N	039610	500	52 억		146676	N	N	0	N	00	N
67	20240418	150430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5120	70	2	1.39	77391750	15227	132.41	5050	5120	5050	6560	3540	5050	5082.68	1.41	0	755	5136	5092	5066	5022	4996	5080	5010	52	1510	500	3630	10	1	10410400	533	6.61	0.60	12	0.15	775.00	8503.00	7050	20230517	-27.38	4830	20231101	6.00	5730	-10.65	20240311	5020	1.99	20240416	7050	-27.38	20230517	4830	6.00	20231101	2.44	N	039610	500	52 억		146676	N	N	0	N	00	N
68	20240418	140432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5070	20	2	0.40	68717450	13524	117.60	5050	5120	5050	6560	3540	5050	5081.31	1.41	0	426	5136	5092	5066	5022	4996	5080	5010	52	1510	500	3630	10	1	10410400	528	6.54	0.60	12	0.13	775.00	8503.00	7050	20230517	-28.09	4830	20231101	4.97	5730	-11.52	20240311	5020	1.00	20240416	7050	-28.09	20230517	4830	4.97	20231101	2.44	N	039610	500	52 억		146676	N	N	0	N	00	N
69	20240418	130431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5090	40	2	0.79	60801610	11963	104.03	5050	5120	5050	6560	3540	5050	5082.66	1.41	0	211	5136	5092	5066	5022	4996	5080	5010	52	1510	500	3630	10	1	10410400	530	6.57	0.60	12	0.11	775.00	8503.00	7050	20230517	-27.80	4830	20231101	5.38	5730	-11.17	20240311	5020	1.39	20240416	7050	-27.80	20230517	4830	5.38	20231101	2.44	N	039610	500	52 억		146676	N	N	0	N	00	N
70	20240418	120430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	60	2	1.19	56457510	11111	96.62	5050	5120	5050	6560	3540	5050	5081.42	1.41	0	-72	5136	5092	5066	5022	4996	5080	5010	52	1510	500	3630	10	1	10410400	532	6.59	0.60	12	0.11	775.00	8503.00	7050	20230517	-27.52	4830	20231101	5.80	5730	-10.82	20240311	5020	1.79	20240416	7050	-27.52	20230517	4830	5.80	20231101	2.44	N	039610	500	52 억		146676	N	N	0	N	00	N
71	20240418	110430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	60	2	1.19	54039930	10637	92.50	5050	5120	5050	6560	3540	5050	5080.57	1.41	0	-72	5136	5092	5066	5022	4996	5080	5010	52	1510	500	3630	10	1	10410400	532	6.59	0.60	12	0.10	775.00	8503.00	7050	20230517	-27.52	4830	20231101	5.80	5730	-10.82	20240311	5020	1.79	20240416	7050	-27.52	20230517	4830	5.80	20231101	2.44	N	039610	500	52 억		146676	N	N	0	N	00	N
72	20240418	100431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5060	10	2	0.20	34561660	6809	59.21	5050	5120	5050	6560	3540	5050	5076.15	1.41	0	-296	5136	5092	5066	5022	4996	5080	5010	52	1510	500	3630	10	1	10410400	527	6.53	0.60	12	0.07	775.00	8503.00	7050	20230517	-28.23	4830	20231101	4.76	5730	-11.69	20240311	5020	0.80	20240416	7050	-28.23	20230517	4830	4.76	20231101	2.44	N	039610	500	52 억		146676	N	N	0	N	00	N
73	20240418	090430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5060	10	2	0.20	8499730	1683	14.63	5050	5060	5050	6560	3540	5050	5050.36	1.41	0	-23	5136	5092	5066	5022	4996	5080	5010	52	1510	500	3630	10	1	10410400	527	6.53	0.60	12	0.02	775.00	8503.00	7050	20230517	-28.23	4830	20231101	4.76	5730	-11.69	20240311	5020	0.80	20240416	7050	-28.23	20230517	4830	4.76	20231101	2.44	N	039610	500	52 억		146676	N	N	0	N	00	N
74	20240417	160424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5050	-20	5	-0.39	57664870	11399	30.69	5060	5110	5040	6590	3550	5070	5058.77	1.42	0	-826	5236	5152	5086	5002	4936	5120	4970	52	1520	500	3650	10	1	10410400	526	6.52	0.59	12	0.11	775.00	8503.00	7050	20230517	-28.37	4830	20231101	4.55	5730	-11.87	20240311	5020	0.60	20240416	7050	-28.37	20230517	4830	4.55	20231101	2.42	N	039610	500	52 억		147534	N	N	0	N	00	N
75	20240417	150433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5040	-30	5	-0.59	54295900	10732	28.90	5060	5110	5040	6590	3550	5070	5059.25	1.42	0	-806	5236	5152	5086	5002	4936	5120	4970	52	1520	500	3650	10	1	10410400	525	6.50	0.59	12	0.10	775.00	8503.00	7050	20230517	-28.51	4830	20231101	4.35	5730	-12.04	20240311	5020	0.40	20240416	7050	-28.51	20230517	4830	4.35	20231101	2.42	N	039610	500	52 억		147534	N	N	0	N	00	N
76	20240417	140429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5060	-10	5	-0.20	52927030	10461	28.17	5060	5110	5040	6590	3550	5070	5059.46	1.42	0	-806	5236	5152	5086	5002	4936	5120	4970	52	1520	500	3650	10	1	10410400	527	6.53	0.60	12	0.10	775.00	8503.00	7050	20230517	-28.23	4830	20231101	4.76	5730	-11.69	20240311	5020	0.80	20240416	7050	-28.23	20230517	4830	4.76	20231101	2.42	N	039610	500	52 억		147534	N	N	0	N	00	N
77	20240417	130431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5060	-10	5	-0.20	47512920	9388	25.28	5060	5110	5040	6590	3550	5070	5061.03	1.42	0	-903	5236	5152	5086	5002	4936	5120	4970	52	1520	500	3650	10	1	10410400	527	6.53	0.60	12	0.09	775.00	8503.00	7050	20230517	-28.23	4830	20231101	4.76	5730	-11.69	20240311	5020	0.80	20240416	7050	-28.23	20230517	4830	4.76	20231101	2.42	N	039610	500	52 억		147534	N	N	0	N	00	N
78	20240417	120431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5050	-20	5	-0.39	43414570	8577	23.09	5060	5110	5040	6590	3550	5070	5061.74	1.42	0	-835	5236	5152	5086	5002	4936	5120	4970	52	1520	500	3650	10	1	10410400	526	6.52	0.59	12	0.08	775.00	8503.00	7050	20230517	-28.37	4830	20231101	4.55	5730	-11.87	20240311	5020	0.60	20240416	7050	-28.37	20230517	4830	4.55	20231101	2.42	N	039610	500	52 억		147534	N	N	0	N	00	N
79	20240417	110434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5060	-10	5	-0.20	33763880	6667	17.95	5060	5110	5050	6590	3550	5070	5064.33	1.42	0	-761	5236	5152	5086	5002	4936	5120	4970	52	1520	500	3650	10	1	10410400	527	6.53	0.60	12	0.06	775.00	8503.00	7050	20230517	-28.23	4830	20231101	4.76	5730	-11.69	20240311	5020	0.80	20240416	7050	-28.23	20230517	4830	4.76	20231101	2.42	N	039610	500	52 억		147534	N	N	0	N	00	N
80	20240417	100429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5070	0	3	0.00	25718100	5079	13.67	5060	5110	5050	6590	3550	5070	5063.61	1.42	0	122	5236	5152	5086	5002	4936	5120	4970	52	1520	500	3650	10	1	10410400	528	6.54	0.60	12	0.05	775.00	8503.00	7050	20230517	-28.09	4830	20231101	4.97	5730	-11.52	20240311	5020	1.00	20240416	7050	-28.09	20230517	4830	4.97	20231101	2.42	N	039610	500	52 억		147534	N	N	0	N	00	N
81	20240417	090428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5060	-10	5	-0.20	1270060	251	0.68	5060	5060	5060	6590	3550	5070	5060.00	1.42	0	0	5236	5152	5086	5002	4936	5120	4970	52	1520	500	3650	10	1	10410400	527	6.53	0.60	12	0.00	775.00	8503.00	7050	20230517	-28.23	4830	20231101	4.76	5730	-11.69	20240311	5020	0.80	20240416	7050	-28.23	20230517	4830	4.76	20231101	2.42	N	039610	500	52 억		147534	N	N	0	N	00	N
82	20240416	160432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5070	-100	5	-1.93	185672210	36640	248.74	5170	5170	5020	6720	3620	5170	5067.47	1.46	0	-4508	5230	5200	5140	5110	5050	5215	5125	52	1550	500	3720	10	1	10410400	528	6.54	0.60	12	0.35	775.00	8503.00	7050	20230517	-28.09	4830	20231101	4.97	5730	-11.52	20240311	5020	1.00	20240416	7050	-28.09	20230517	4830	4.97	20231101	2.42	N	039610	500	52 억		152008	N	N	0	N	00	N
83	20240416	150428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5060	-110	5	-2.13	180594220	35638	241.94	5170	5170	5020	6720	3620	5170	5067.46	1.46	0	-4332	5230	5200	5140	5110	5050	5215	5125	52	1550	500	3720	10	1	10410400	527	6.53	0.60	12	0.34	775.00	8503.00	7050	20230517	-28.23	4830	20231101	4.76	5730	-11.69	20240311	5020	0.80	20240416	7050	-28.23	20230517	4830	4.76	20231101	2.42	N	039610	500	52 억		152008	N	N	0	N	00	N
84	20240416	140428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5040	-130	5	-2.51	174624780	34454	233.90	5170	5170	5020	6720	3620	5170	5068.35	1.46	0	-4189	5230	5200	5140	5110	5050	5215	5125	52	1550	500	3720	10	1	10410400	525	6.50	0.59	12	0.33	775.00	8503.00	7050	20230517	-28.51	4830	20231101	4.35	5730	-12.04	20240311	5020	0.40	20240416	7050	-28.51	20230517	4830	4.35	20231101	2.42	N	039610	500	52 억		152008	N	N	0	N	00	N
85	20240416	130430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5030	-140	5	-2.71	168023120	33143	225.00	5170	5170	5020	6720	3620	5170	5069.64	1.46	0	-4188	5230	5200	5140	5110	5050	5215	5125	52	1550	500	3720	10	1	10410400	524	6.49	0.59	12	0.32	775.00	8503.00	7050	20230517	-28.65	4830	20231101	4.14	5730	-12.22	20240311	5020	0.20	20240416	7050	-28.65	20230517	4830	4.14	20231101	2.42	N	039610	500	52 억		152008	N	N	0	N	00	N
86	20240416	120431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5050	-120	5	-2.32	139756670	27525	186.86	5170	5170	5020	6720	3620	5170	5077.44	1.46	0	-3418	5230	5200	5140	5110	5050	5215	5125	52	1550	500	3720	10	1	10410400	526	6.52	0.59	12	0.26	775.00	8503.00	7050	20230517	-28.37	4830	20231101	4.55	5730	-11.87	20240311	5020	0.60	20240416	7050	-28.37	20230517	4830	4.55	20231101	2.42	N	039610	500	52 억		152008	N	N	0	N	00	N
87	20240416	110429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5040	-130	5	-2.51	90179620	17687	120.07	5170	5170	5040	6720	3620	5170	5098.64	1.46	0	-2431	5230	5200	5140	5110	5050	5215	5125	52	1550	500	3720	10	1	10410400	525	6.50	0.59	12	0.17	775.00	8503.00	7050	20230517	-28.51	4830	20231101	4.35	5730	-12.04	20240311	5040	0.00	20240416	7050	-28.51	20230517	4830	4.35	20231101	2.42	N	039610	500	52 억		152008	N	N	0	N	00	N
88	20240416	100424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	-60	5	-1.16	35877390	7000	47.52	5170	5170	5110	6720	3620	5170	5125.34	1.46	0	194	5230	5200	5140	5110	5050	5215	5125	52	1550	500	3720	10	1	10410400	532	6.59	0.60	12	0.07	775.00	8503.00	7050	20230517	-27.52	4830	20231101	5.80	5730	-10.82	20240311	5060	0.99	20240409	7050	-27.52	20230517	4830	5.80	20231101	2.42	N	039610	500	52 억		152008	N	N	0	N	00	N
89	20240416	090424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5170	0	3	0.00	4244500	821	5.57	5170	5170	5150	6720	3620	5170	5169.91	1.46	0	-6	5230	5200	5140	5110	5050	5215	5125	52	1550	500	3720	10	1	10410400	538	6.67	0.61	12	0.01	775.00	8503.00	7050	20230517	-26.67	4830	20231101	7.04	5730	-9.77	20240311	5060	2.17	20240409	7050	-26.67	20230517	4830	7.04	20231101	2.42	N	039610	500	52 억		152008	N	N	0	N	00	N
90	20240415	160423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5170	20	2	0.39	75390870	14724	111.22	5150	5170	5080	6690	3610	5150	5120.20	1.47	0	-1333	5203	5176	5123	5096	5043	5190	5110	52	1540	500	3700	10	1	10410400	538	6.67	0.61	12	0.14	775.00	8503.00	7050	20230517	-26.67	4830	20231101	7.04	5730	-9.77	20240311	5060	2.17	20240409	7050	-26.67	20230517	4830	7.04	20231101	2.43	N	039610	500	52 억		153341	N	N	0	N	00	N
91	20240415	150427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5120	-30	5	-0.58	72477730	14160	106.96	5150	5170	5080	6690	3610	5150	5118.48	1.47	0	-1244	5203	5176	5123	5096	5043	5190	5110	52	1540	500	3700	10	1	10410400	533	6.61	0.60	12	0.14	775.00	8503.00	7050	20230517	-27.38	4830	20231101	6.00	5730	-10.65	20240311	5060	1.19	20240409	7050	-27.38	20230517	4830	6.00	20231101	2.43	N	039610	500	52 억		153341	N	N	0	N	00	N
92	20240415	140421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5140	-10	5	-0.19	62170110	12154	91.80	5150	5170	5080	6690	3610	5150	5115.20	1.47	0	-1244	5203	5176	5123	5096	5043	5190	5110	52	1540	500	3700	10	1	10410400	535	6.63	0.60	12	0.12	775.00	8503.00	7050	20230517	-27.09	4830	20231101	6.42	5730	-10.30	20240311	5060	1.58	20240409	7050	-27.09	20230517	4830	6.42	20231101	2.43	N	039610	500	52 억		153341	N	N	0	N	00	N
93	20240415	130420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5140	-10	5	-0.19	53646220	10497	79.29	5150	5150	5080	6690	3610	5150	5110.62	1.47	0	-1244	5203	5176	5123	5096	5043	5190	5110	52	1540	500	3700	10	1	10410400	535	6.63	0.60	12	0.10	775.00	8503.00	7050	20230517	-27.09	4830	20231101	6.42	5730	-10.30	20240311	5060	1.58	20240409	7050	-27.09	20230517	4830	6.42	20231101	2.43	N	039610	500	52 억		153341	N	N	0	N	00	N
94	20240415	120425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5140	-10	5	-0.19	49247710	9641	72.82	5150	5150	5080	6690	3610	5150	5108.15	1.47	0	-1244	5203	5176	5123	5096	5043	5190	5110	52	1540	500	3700	10	1	10410400	535	6.63	0.60	12	0.09	775.00	8503.00	7050	20230517	-27.09	4830	20231101	6.42	5730	-10.30	20240311	5060	1.58	20240409	7050	-27.09	20230517	4830	6.42	20231101	2.43	N	039610	500	52 억		153341	N	N	0	N	00	N
95	20240415	110424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5140	-10	5	-0.19	45657090	8941	67.54	5150	5150	5080	6690	3610	5150	5106.49	1.47	0	-1238	5203	5176	5123	5096	5043	5190	5110	52	1540	500	3700	10	1	10410400	535	6.63	0.60	12	0.09	775.00	8503.00	7050	20230517	-27.09	4830	20231101	6.42	5730	-10.30	20240311	5060	1.58	20240409	7050	-27.09	20230517	4830	6.42	20231101	2.43	N	039610	500	52 억		153341	N	N	0	N	00	N
96	20240415	100424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5120	-30	5	-0.58	22688740	4446	33.58	5150	5150	5080	6690	3610	5150	5103.18	1.47	0	-1065	5203	5176	5123	5096	5043	5190	5110	52	1540	500	3700	10	1	10410400	533	6.61	0.60	12	0.04	775.00	8503.00	7050	20230517	-27.38	4830	20231101	6.00	5730	-10.65	20240311	5060	1.19	20240409	7050	-27.38	20230517	4830	6.00	20231101	2.43	N	039610	500	52 억		153341	N	N	0	N	00	N
97	20240415	090425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	-50	5	-0.97	2388710	465	3.51	5150	5150	5100	6690	3610	5150	5137.01	1.47	0	-133	5203	5176	5123	5096	5043	5190	5110	52	1540	500	3700	10	1	10410400	531	6.58	0.60	12	0.00	775.00	8503.00	7050	20230517	-27.66	4830	20231101	5.59	5730	-10.99	20240311	5060	0.79	20240409	7050	-27.66	20230517	4830	5.59	20231101	2.43	N	039610	500	52 억		153341	N	N	0	N	00	N
98	20240412	160423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5150	20	2	0.39	67784680	13239	81.87	5080	5150	5070	6660	3600	5130	5120.07	1.47	0	-26	5223	5176	5123	5076	5023	5200	5100	52	1530	500	3690	10	1	10410400	536	6.65	0.61	12	0.13	775.00	8503.00	7050	20230517	-26.95	4830	20231101	6.63	5730	-10.12	20240311	5060	1.78	20240409	7050	-26.95	20230517	4830	6.63	20231101	2.44	N	039610	500	52 억		153353	N	N	0	N	00	N
99	20240412	150423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5130	0	3	0.00	57102650	11157	68.99	5080	5150	5070	6660	3600	5130	5118.10	1.47	0	116	5223	5176	5123	5076	5023	5200	5100	52	1530	500	3690	10	1	10410400	534	6.62	0.60	12	0.11	775.00	8503.00	7050	20230517	-27.23	4830	20231101	6.21	5730	-10.47	20240311	5060	1.38	20240409	7050	-27.23	20230517	4830	6.21	20231101	2.44	N	039610	500	52 억		153353	N	N	0	N	00	N
100	20240412	140423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5120	-10	5	-0.19	44553680	8704	53.82	5080	5150	5070	6660	3600	5130	5118.76	1.47	0	117	5223	5176	5123	5076	5023	5200	5100	52	1530	500	3690	10	1	10410400	533	6.61	0.60	12	0.08	775.00	8503.00	7050	20230517	-27.38	4830	20231101	6.00	5730	-10.65	20240311	5060	1.19	20240409	7050	-27.38	20230517	4830	6.00	20231101	2.44	N	039610	500	52 억		153353	N	N	0	N	00	N
101	20240412	130420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	-20	5	-0.39	33659890	6580	40.69	5080	5150	5070	6660	3600	5130	5115.48	1.47	0	-7	5223	5176	5123	5076	5023	5200	5100	52	1530	500	3690	10	1	10410400	532	6.59	0.60	12	0.06	775.00	8503.00	7050	20230517	-27.52	4830	20231101	5.80	5730	-10.82	20240311	5060	0.99	20240409	7050	-27.52	20230517	4830	5.80	20231101	2.44	N	039610	500	52 억		153353	N	N	0	N	00	N
102	20240412	120423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5140	10	2	0.19	28842710	5640	34.88	5080	5150	5070	6660	3600	5130	5113.95	1.47	0	-25	5223	5176	5123	5076	5023	5200	5100	52	1530	500	3690	10	1	10410400	535	6.63	0.60	12	0.05	775.00	8503.00	7050	20230517	-27.09	4830	20231101	6.42	5730	-10.30	20240311	5060	1.58	20240409	7050	-27.09	20230517	4830	6.42	20231101	2.44	N	039610	500	52 억		153353	N	N	0	N	00	N
103	20240412	110419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5130	0	3	0.00	19657030	3850	23.81	5080	5130	5070	6660	3600	5130	5105.72	1.47	0	60	5223	5176	5123	5076	5023	5200	5100	52	1530	500	3690	10	1	10410400	534	6.62	0.60	12	0.04	775.00	8503.00	7050	20230517	-27.23	4830	20231101	6.21	5730	-10.47	20240311	5060	1.38	20240409	7050	-27.23	20230517	4830	6.21	20231101	2.44	N	039610	500	52 억		153353	N	N	0	N	00	N
104	20240412	100420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5130	0	3	0.00	11739110	2302	14.24	5080	5130	5070	6660	3600	5130	5099.51	1.47	0	-7	5223	5176	5123	5076	5023	5200	5100	52	1530	500	3690	10	1	10410400	534	6.62	0.60	12	0.02	775.00	8503.00	7050	20230517	-27.23	4830	20231101	6.21	5730	-10.47	20240311	5060	1.38	20240409	7050	-27.23	20230517	4830	6.21	20231101	2.44	N	039610	500	52 억		153353	N	N	0	N	00	N
105	20240412	090420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5090	-40	5	-0.78	3245950	639	3.95	5080	5090	5070	6660	3600	5130	5079.66	1.47	0	-81	5223	5176	5123	5076	5023	5200	5100	52	1530	500	3690	10	1	10410400	530	6.57	0.60	12	0.01	775.00	8503.00	7050	20230517	-27.80	4830	20231101	5.38	5730	-11.17	20240311	5060	0.59	20240409	7050	-27.80	20230517	4830	5.38	20231101	2.44	N	039610	500	52 억		153353	N	N	0	N	00	N
106	20240411	160417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5130	-30	5	-0.58	82346810	16131	99.75	5070	5170	5070	6700	3620	5160	5104.88	1.49	0	-2391	5226	5192	5126	5092	5026	5210	5110	52	1540	500	3710	10	1	10410400	534	6.62	0.60	12	0.15	775.00	8503.00	7050	20230517	-27.23	4830	20231101	6.21	5730	-10.47	20240311	5060	1.38	20240409	7050	-27.23	20230517	4830	6.21	20231101	2.45	N	039610	500	52 억		155375	N	N	0	N	00	N
107	20240411	150424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	-60	5	-1.16	79535850	15583	96.36	5070	5170	5070	6700	3620	5160	5104.01	1.49	0	-2295	5226	5192	5126	5092	5026	5210	5110	52	1540	500	3710	10	1	10410400	531	6.58	0.60	12	0.15	775.00	8503.00	7050	20230517	-27.66	4830	20231101	5.59	5730	-10.99	20240311	5060	0.79	20240409	7050	-27.66	20230517	4830	5.59	20231101	2.45	N	039610	500	52 억		155375	N	N	0	N	00	N
108	20240411	140422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5140	-20	5	-0.39	71554510	14023	86.71	5070	5170	5070	6700	3620	5160	5102.65	1.49	0	-2255	5226	5192	5126	5092	5026	5210	5110	52	1540	500	3710	10	1	10410400	535	6.63	0.60	12	0.13	775.00	8503.00	7050	20230517	-27.09	4830	20231101	6.42	5730	-10.30	20240311	5060	1.58	20240409	7050	-27.09	20230517	4830	6.42	20231101	2.45	N	039610	500	52 억		155375	N	N	0	N	00	N
109	20240411	130415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	-50	5	-0.97	52452930	10293	63.65	5070	5170	5070	6700	3620	5160	5095.98	1.49	0	-1188	5226	5192	5126	5092	5026	5210	5110	52	1540	500	3710	10	1	10410400	532	6.59	0.60	12	0.10	775.00	8503.00	7050	20230517	-27.52	4830	20231101	5.80	5730	-10.82	20240311	5060	0.99	20240409	7050	-27.52	20230517	4830	5.80	20231101	2.45	N	039610	500	52 억		155375	N	N	0	N	00	N
110	20240411	120420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	-50	5	-0.97	37677800	7400	45.76	5070	5170	5070	6700	3620	5160	5091.59	1.49	0	-1106	5226	5192	5126	5092	5026	5210	5110	52	1540	500	3710	10	1	10410400	532	6.59	0.60	12	0.07	775.00	8503.00	7050	20230517	-27.52	4830	20231101	5.80	5730	-10.82	20240311	5060	0.99	20240409	7050	-27.52	20230517	4830	5.80	20231101	2.45	N	039610	500	52 억		155375	N	N	0	N	00	N
111	20240411	110417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	-60	5	-1.16	25120160	4934	30.51	5070	5170	5070	6700	3620	5160	5091.24	1.49	0	-385	5226	5192	5126	5092	5026	5210	5110	52	1540	500	3710	10	1	10410400	531	6.58	0.60	12	0.05	775.00	8503.00	7050	20230517	-27.66	4830	20231101	5.59	5730	-10.99	20240311	5060	0.79	20240409	7050	-27.66	20230517	4830	5.59	20231101	2.45	N	039610	500	52 억		155375	N	N	0	N	00	N
112	20240411	100421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	-60	5	-1.16	21363160	4196	25.95	5070	5170	5070	6700	3620	5160	5091.32	1.49	0	-377	5226	5192	5126	5092	5026	5210	5110	52	1540	500	3710	10	1	10410400	531	6.58	0.60	12	0.04	775.00	8503.00	7050	20230517	-27.66	4830	20231101	5.59	5730	-10.99	20240311	5060	0.79	20240409	7050	-27.66	20230517	4830	5.59	20231101	2.45	N	039610	500	52 억		155375	N	N	0	N	00	N
113	20240411	090419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5130	-30	5	-0.58	11381550	2241	13.86	5070	5170	5070	6700	3620	5160	5078.78	1.49	0	-76	5226	5192	5126	5092	5026	5210	5110	52	1540	500	3710	10	1	10410400	534	6.62	0.60	12	0.02	775.00	8503.00	7050	20230517	-27.23	4830	20231101	6.21	5730	-10.47	20240311	5060	1.38	20240409	7050	-27.23	20230517	4830	6.21	20231101	2.45	N	039610	500	52 억		155375	N	N	0	N	00	N
114	20240409	160413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5160	40	2	0.78	80531450	15766	47.46	5110	5160	5060	6650	3590	5120	5107.63	1.47	0	-599	5320	5220	5160	5060	5000	5190	5030	52	1530	500	3680	10	1	10410400	537	6.66	0.61	12	0.15	775.00	8503.00	7050	20230517	-26.81	4830	20231101	6.83	5730	-9.95	20240311	5060	1.98	20240409	7050	-26.81	20230517	4830	6.83	20231101	2.47	N	039610	500	52 억		153408	N	N	0	N	00	N
115	20240409	150415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5150	30	2	0.59	76166840	14920	44.91	5110	5160	5060	6650	3590	5120	5104.71	1.47	0	-447	5320	5220	5160	5060	5000	5190	5030	52	1530	500	3680	10	1	10410400	536	6.65	0.61	12	0.14	775.00	8503.00	7050	20230517	-26.95	4830	20231101	6.63	5730	-10.12	20240311	5060	1.78	20240409	7050	-26.95	20230517	4830	6.63	20231101	2.47	N	039610	500	52 억		153408	N	N	0	N	00	N
116	20240409	140418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5140	20	2	0.39	66456860	13031	39.23	5110	5160	5060	6650	3590	5120	5099.43	1.47	0	-328	5320	5220	5160	5060	5000	5190	5030	52	1530	500	3680	10	1	10410400	535	6.63	0.60	12	0.13	775.00	8503.00	7050	20230517	-27.09	4830	20231101	6.42	5730	-10.30	20240311	5060	1.58	20240409	7050	-27.09	20230517	4830	6.42	20231101	2.47	N	039610	500	52 억		153408	N	N	0	N	00	N
117	20240409	130414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	-20	5	-0.39	64000820	12552	37.78	5110	5160	5060	6650	3590	5120	5098.34	1.47	0	-256	5320	5220	5160	5060	5000	5190	5030	52	1530	500	3680	10	1	10410400	531	6.58	0.60	12	0.12	775.00	8503.00	7050	20230517	-27.66	4830	20231101	5.59	5730	-10.99	20240311	5060	0.79	20240409	7050	-27.66	20230517	4830	5.59	20231101	2.47	N	039610	500	52 억		153408	N	N	0	N	00	N
118	20240409	120417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	-10	5	-0.20	36702410	7187	21.63	5110	5160	5070	6650	3590	5120	5106.20	1.47	0	296	5320	5220	5160	5060	5000	5190	5030	52	1530	500	3680	10	1	10410400	532	6.59	0.60	12	0.07	775.00	8503.00	7050	20230517	-27.52	4830	20231101	5.80	5730	-10.82	20240311	5070	0.79	20240409	7050	-27.52	20230517	4830	5.80	20231101	2.47	N	039610	500	52 억		153408	N	N	0	N	00	N
119	20240409	110414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5120	0	3	0.00	31495960	6167	18.56	5110	5160	5070	6650	3590	5120	5106.52	1.47	0	329	5320	5220	5160	5060	5000	5190	5030	52	1530	500	3680	10	1	10410400	533	6.61	0.60	12	0.06	775.00	8503.00	7050	20230517	-27.38	4830	20231101	6.00	5730	-10.65	20240311	5070	0.99	20240409	7050	-27.38	20230517	4830	6.00	20231101	2.47	N	039610	500	52 억		153408	N	N	0	N	00	N
120	20240409	100412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5160	40	2	0.78	25688260	5032	15.15	5110	5160	5070	6650	3590	5120	5104.03	1.47	0	621	5320	5220	5160	5060	5000	5190	5030	52	1530	500	3680	10	1	10410400	537	6.66	0.61	12	0.05	775.00	8503.00	7050	20230517	-26.81	4830	20231101	6.83	5730	-9.95	20240311	5070	1.78	20240409	7050	-26.81	20230517	4830	6.83	20231101	2.47	N	039610	500	52 억		153408	N	N	0	N	00	N
121	20240409	090419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	-20	5	-0.39	9379760	1835	5.52	5110	5110	5100	6650	3590	5120	5109.94	1.47	0	-1433	5320	5220	5160	5060	5000	5190	5030	52	1530	500	3680	10	1	10410400	531	6.58	0.60	12	0.02	775.00	8503.00	7050	20230517	-27.66	4830	20231101	5.59	5730	-10.99	20240311	5100	0.00	20240409	7050	-27.66	20230517	4830	5.59	20231101	2.47	N	039610	500	52 억		153408	N	N	0	N	00	N
122	20240408	160409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5120	-140	5	-2.66	166146040	32223	139.43	5220	5260	5100	6830	3690	5260	5156.23	1.45	0	2315	5326	5292	5246	5212	5166	5310	5230	52	1570	500	3780	10	1	10410400	533	6.61	0.60	12	0.31	775.00	8503.00	7050	20230517	-27.38	4830	20231101	6.00	5730	-10.65	20240311	5100	0.39	20240408	7050	-27.38	20230517	4830	6.00	20231101	2.49	N	039610	500	52 억		151289	N	N	0	N	00	N
123	20240408	150415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5150	-110	5	-2.09	108823600	21027	90.98	5220	5260	5150	6830	3690	5260	5175.42	1.45	0	1467	5326	5292	5246	5212	5166	5310	5230	52	1570	500	3780	10	1	10410400	536	6.65	0.61	12	0.20	775.00	8503.00	7050	20230517	-26.95	4830	20231101	6.63	5730	-10.12	20240311	5130	0.39	20240117	7050	-26.95	20230517	4830	6.63	20231101	2.49	N	039610	500	52 억		151289	N	N	0	N	00	N
124	20240408	140416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5150	-110	5	-2.09	95571400	18458	79.87	5220	5260	5150	6830	3690	5260	5177.78	1.45	0	1597	5326	5292	5246	5212	5166	5310	5230	52	1570	500	3780	10	1	10410400	536	6.65	0.61	12	0.18	775.00	8503.00	7050	20230517	-26.95	4830	20231101	6.63	5730	-10.12	20240311	5130	0.39	20240117	7050	-26.95	20230517	4830	6.63	20231101	2.49	N	039610	500	52 억		151289	N	N	0	N	00	N
125	20240408	130413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5180	-80	5	-1.52	77100420	14881	64.39	5220	5260	5150	6830	3690	5260	5181.13	1.45	0	1364	5326	5292	5246	5212	5166	5310	5230	52	1570	500	3780	10	1	10410400	539	6.68	0.61	12	0.14	775.00	8503.00	7050	20230517	-26.52	4830	20231101	7.25	5730	-9.60	20240311	5130	0.97	20240117	7050	-26.52	20230517	4830	7.25	20231101	2.49	N	039610	500	52 억		151289	N	N	0	N	00	N
126	20240408	120415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5150	-110	5	-2.09	72273860	13948	60.35	5220	5260	5150	6830	3690	5260	5181.66	1.45	0	1244	5326	5292	5246	5212	5166	5310	5230	52	1570	500	3780	10	1	10410400	536	6.65	0.61	12	0.13	775.00	8503.00	7050	20230517	-26.95	4830	20231101	6.63	5730	-10.12	20240311	5130	0.39	20240117	7050	-26.95	20230517	4830	6.63	20231101	2.49	N	039610	500	52 억		151289	N	N	0	N	00	N
127	20240408	110416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5190	-70	5	-1.33	50073580	9642	41.72	5220	5260	5160	6830	3690	5260	5193.28	1.45	0	1131	5326	5292	5246	5212	5166	5310	5230	52	1570	500	3780	10	1	10410400	540	6.70	0.61	12	0.09	775.00	8503.00	7050	20230517	-26.38	4830	20231101	7.45	5730	-9.42	20240311	5130	1.17	20240117	7050	-26.38	20230517	4830	7.45	20231101	2.49	N	039610	500	52 억		151289	N	N	0	N	00	N
128	20240408	100411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	-30	5	-0.57	25918360	4971	21.51	5220	5260	5180	6830	3690	5260	5213.91	1.45	0	158	5326	5292	5246	5212	5166	5310	5230	52	1570	500	3780	10	1	10410400	544	6.75	0.62	12	0.05	775.00	8503.00	7050	20230517	-25.82	4830	20231101	8.28	5730	-8.73	20240311	5130	1.95	20240117	7050	-25.82	20230517	4830	8.28	20231101	2.49	N	039610	500	52 억		151289	N	N	0	N	00	N
129	20240408	090415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	-20	5	-0.38	6709460	1281	5.54	5220	5240	5220	6830	3690	5260	5237.67	1.45	0	127	5326	5292	5246	5212	5166	5310	5230	52	1570	500	3780	10	1	10410400	546	6.76	0.62	12	0.01	775.00	8503.00	7050	20230517	-25.67	4830	20231101	8.49	5730	-8.55	20240311	5130	2.14	20240117	7050	-25.67	20230517	4830	8.49	20231101	2.49	N	039610	500	52 억		151289	N	N	0	N	00	N
130	20240405	160415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5260	-40	5	-0.75	119694240	22907	162.95	5220	5280	5200	6890	3710	5300	5225.23	1.45	0	84	5360	5330	5290	5260	5220	5310	5240	52	1590	500	3810	10	1	10410400	548	6.79	0.62	12	0.22	775.00	8503.00	7050	20230517	-25.39	4830	20231101	8.90	5730	-8.20	20240311	5130	2.53	20240117	7050	-25.39	20230517	4830	8.90	20231101	2.50	N	039610	500	52 억		151205	N	N	0	N	00	N
131	20240405	150412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5220	-80	5	-1.51	115144380	22042	156.79	5220	5280	5200	6890	3710	5300	5223.86	1.45	0	428	5360	5330	5290	5260	5220	5310	5240	52	1590	500	3810	10	1	10410400	543	6.74	0.61	12	0.21	775.00	8503.00	7050	20230517	-25.96	4830	20231101	8.07	5730	-8.90	20240311	5130	1.75	20240117	7050	-25.96	20230517	4830	8.07	20231101	2.50	N	039610	500	52 억		151205	N	N	0	N	00	N
132	20240405	140411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	-50	5	-0.94	99033050	18963	134.89	5220	5280	5200	6890	3710	5300	5222.44	1.45	0	627	5360	5330	5290	5260	5220	5310	5240	52	1590	500	3810	10	1	10410400	547	6.77	0.62	12	0.18	775.00	8503.00	7050	20230517	-25.53	4830	20231101	8.70	5730	-8.38	20240311	5130	2.34	20240117	7050	-25.53	20230517	4830	8.70	20231101	2.50	N	039610	500	52 억		151205	N	N	0	N	00	N
133	20240405	130411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5210	-90	5	-1.70	93076720	17827	126.81	5220	5280	5200	6890	3710	5300	5221.11	1.45	0	1071	5360	5330	5290	5260	5220	5310	5240	52	1590	500	3810	10	1	10410400	542	6.72	0.61	12	0.17	775.00	8503.00	7050	20230517	-26.10	4830	20231101	7.87	5730	-9.08	20240311	5130	1.56	20240117	7050	-26.10	20230517	4830	7.87	20231101	2.50	N	039610	500	52 억		151205	N	N	0	N	00	N
134	20240405	120411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	-70	5	-1.32	47529320	9087	64.64	5220	5280	5220	6890	3710	5300	5230.47	1.45	0	891	5360	5330	5290	5260	5220	5310	5240	52	1590	500	3810	10	1	10410400	544	6.75	0.62	12	0.09	775.00	8503.00	7050	20230517	-25.82	4830	20231101	8.28	5730	-8.73	20240311	5130	1.95	20240117	7050	-25.82	20230517	4830	8.28	20231101	2.50	N	039610	500	52 억		151205	N	N	0	N	00	N
135	20240405	110413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	-60	5	-1.13	38160340	7296	51.90	5220	5280	5220	6890	3710	5300	5230.31	1.45	0	891	5360	5330	5290	5260	5220	5310	5240	52	1590	500	3810	10	1	10410400	546	6.76	0.62	12	0.07	775.00	8503.00	7050	20230517	-25.67	4830	20231101	8.49	5730	-8.55	20240311	5130	2.14	20240117	7050	-25.67	20230517	4830	8.49	20231101	2.50	N	039610	500	52 억		151205	N	N	0	N	00	N
136	20240405	100343	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5260	-40	5	-0.75	26784730	5125	36.46	5220	5280	5220	6890	3710	5300	5226.29	1.45	0	869	5360	5330	5290	5260	5220	5310	5240	52	1590	500	3810	10	1	10410400	548	6.79	0.62	12	0.05	775.00	8503.00	7050	20230517	-25.39	4830	20231101	8.90	5730	-8.20	20240311	5130	2.53	20240117	7050	-25.39	20230517	4830	8.90	20231101	2.50	N	039610	500	52 억		151205	N	N	0	N	00	N
137	20240405	090409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5260	-40	5	-0.75	11241030	2153	15.32	5220	5280	5220	6890	3710	5300	5221.10	1.45	0	364	5360	5330	5290	5260	5220	5310	5240	52	1590	500	3810	10	1	10410400	548	6.79	0.62	12	0.02	775.00	8503.00	7050	20230517	-25.39	4830	20231101	8.90	5730	-8.20	20240311	5130	2.53	20240117	7050	-25.39	20230517	4830	8.90	20231101	2.50	N	039610	500	52 억		151205	N	N	0	N	00	N
138	20240404	160408	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5300	-40	5	-0.75	74211450	14058	61.35	5310	5320	5250	6940	3740	5340	5278.95	1.47	0	-2247	5500	5420	5310	5230	5120	5460	5270	52	1600	500	3840	10	1	10410400	552	6.84	0.62	12	0.14	775.00	8503.00	7050	20230517	-24.82	4830	20231101	9.73	5730	-7.50	20240311	5130	3.31	20240117	7050	-24.82	20230517	4830	9.73	20231101	2.54	N	039610	500	52 억		152801	N	N	0	N	00	N
139	20240404	150407	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5300	-40	5	-0.75	72028330	13646	59.55	5310	5320	5250	6940	3740	5340	5278.35	1.47	0	-2098	5500	5420	5310	5230	5120	5460	5270	52	1600	500	3840	10	1	10410400	552	6.84	0.62	12	0.13	775.00	8503.00	7050	20230517	-24.82	4830	20231101	9.73	5730	-7.50	20240311	5130	3.31	20240117	7050	-24.82	20230517	4830	9.73	20231101	2.54	N	039610	500	52 억		152801	N	N	0	N	00	N
140	20240404	140408	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5260	-80	5	-1.50	61195030	11593	50.59	5310	5320	5250	6940	3740	5340	5278.62	1.47	0	-1371	5500	5420	5310	5230	5120	5460	5270	52	1600	500	3840	10	1	10410400	548	6.79	0.62	12	0.11	775.00	8503.00	7050	20230517	-25.39	4830	20231101	8.90	5730	-8.20	20240311	5130	2.53	20240117	7050	-25.39	20230517	4830	8.90	20231101	2.54	N	039610	500	52 억		152801	N	N	0	N	00	N
141	20240404	130405	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5250	-90	5	-1.69	57487670	10889	47.52	5310	5320	5250	6940	3740	5340	5279.43	1.47	0	-950	5500	5420	5310	5230	5120	5460	5270	52	1600	500	3840	10	1	10410400	547	6.77	0.62	12	0.10	775.00	8503.00	7050	20230517	-25.53	4830	20231101	8.70	5730	-8.38	20240311	5130	2.34	20240117	7050	-25.53	20230517	4830	8.70	20231101	2.54	N	039610	500	52 억		152801	N	N	0	N	00	N
142	20240404	120406	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5280	-60	5	-1.12	32603810	6161	26.89	5310	5320	5270	6940	3740	5340	5291.97	1.47	0	-1060	5500	5420	5310	5230	5120	5460	5270	52	1600	500	3840	10	1	10410400	550	6.81	0.62	12	0.06	775.00	8503.00	7050	20230517	-25.11	4830	20231101	9.32	5730	-7.85	20240311	5130	2.92	20240117	7050	-25.11	20230517	4830	9.32	20231101	2.54	N	039610	500	52 억		152801	N	N	0	N	00	N
143	20240404	110406	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5280	-60	5	-1.12	22793620	4306	18.79	5310	5320	5280	6940	3740	5340	5293.46	1.47	0	-333	5500	5420	5310	5230	5120	5460	5270	52	1600	500	3840	10	1	10410400	550	6.81	0.62	12	0.04	775.00	8503.00	7050	20230517	-25.11	4830	20231101	9.32	5730	-7.85	20240311	5130	2.92	20240117	7050	-25.11	20230517	4830	9.32	20231101	2.54	N	039610	500	52 억		152801	N	N	0	N	00	N
144	20240404	100406	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5290	-50	5	-0.94	16782840	3168	13.83	5310	5320	5280	6940	3740	5340	5297.61	1.47	0	-109	5500	5420	5310	5230	5120	5460	5270	52	1600	500	3840	10	1	10410400	551	6.83	0.62	12	0.03	775.00	8503.00	7050	20230517	-24.96	4830	20231101	9.52	5730	-7.68	20240311	5130	3.12	20240117	7050	-24.96	20230517	4830	9.52	20231101	2.54	N	039610	500	52 억		152801	N	N	0	N	00	N
145	20240404	090407	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5280	-60	5	-1.12	7042150	1329	5.80	5310	5310	5280	6940	3740	5340	5298.83	1.47	0	-298	5500	5420	5310	5230	5120	5460	5270	52	1600	500	3840	10	1	10410400	550	6.81	0.62	12	0.01	775.00	8503.00	7050	20230517	-25.11	4830	20231101	9.32	5730	-7.85	20240311	5130	2.92	20240117	7050	-25.11	20230517	4830	9.32	20231101	2.54	N	039610	500	52 억		152801	N	N	0	N	00	N
146	20240403	160407	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5340	60	2	1.14	119406480	22690	96.49	5280	5390	5200	6860	3700	5280	5262.48	1.47	0	-109	5393	5336	5293	5236	5193	5315	5215	52	1580	500	3800	10	1	10410400	556	6.89	0.63	12	0.22	775.00	8503.00	7050	20230517	-24.26	4830	20231101	10.56	5730	-6.81	20240311	5130	4.09	20240117	7050	-24.26	20230517	4830	10.56	20231101	2.53	N	039610	500	52 억		153115	N	N	0	N	00	N
147	20240403	150404	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5330	50	2	0.95	105729770	20125	85.58	5280	5390	5200	6860	3700	5280	5253.65	1.47	0	542	5393	5336	5293	5236	5193	5315	5215	52	1580	500	3800	10	1	10410400	555	6.88	0.63	12	0.19	775.00	8503.00	7050	20230517	-24.40	4830	20231101	10.35	5730	-6.98	20240311	5130	3.90	20240117	7050	-24.40	20230517	4830	10.35	20231101	2.53	N	039610	500	52 억		153115	N	N	0	N	00	N
148	20240403	140403	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5310	30	2	0.57	92755230	17677	75.17	5280	5390	5200	6860	3700	5280	5247.23	1.47	0	844	5393	5336	5293	5236	5193	5315	5215	52	1580	500	3800	10	1	10410400	553	6.85	0.62	12	0.17	775.00	8503.00	7050	20230517	-24.68	4830	20231101	9.94	5730	-7.33	20240311	5130	3.51	20240117	7050	-24.68	20230517	4830	9.94	20231101	2.53	N	039610	500	52 억		153115	N	N	0	N	00	N
149	20240403	130403	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5260	-20	5	-0.38	84827300	16185	68.83	5280	5390	5200	6860	3700	5280	5241.11	1.47	0	1041	5393	5336	5293	5236	5193	5315	5215	52	1580	500	3800	10	1	10410400	548	6.79	0.62	12	0.16	775.00	8503.00	7050	20230517	-25.39	4830	20231101	8.90	5730	-8.20	20240311	5130	2.53	20240117	7050	-25.39	20230517	4830	8.90	20231101	2.53	N	039610	500	52 억		153115	N	N	0	N	00	N
150	20240403	120405	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5240	-40	5	-0.76	69122020	13223	56.23	5280	5280	5200	6860	3700	5280	5227.41	1.47	0	1382	5393	5336	5293	5236	5193	5315	5215	52	1580	500	3800	10	1	10410400	546	6.76	0.62	12	0.13	775.00	8503.00	7050	20230517	-25.67	4830	20231101	8.49	5730	-8.55	20240311	5130	2.14	20240117	7050	-25.67	20230517	4830	8.49	20231101	2.53	N	039610	500	52 억		153115	N	N	0	N	00	N
151	20240403	110404	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5230	-50	5	-0.95	55552410	10632	45.21	5280	5280	5200	6860	3700	5280	5225.02	1.47	0	-43	5393	5336	5293	5236	5193	5315	5215	52	1580	500	3800	10	1	10410400	544	6.75	0.62	12	0.10	775.00	8503.00	7050	20230517	-25.82	4830	20231101	8.28	5730	-8.73	20240311	5130	1.95	20240117	7050	-25.82	20230517	4830	8.28	20231101	2.53	N	039610	500	52 억		153115	N	N	0	N	00	N
152	20240403	100405	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5220	-60	5	-1.14	25009940	4769	20.28	5280	5280	5220	6860	3700	5280	5244.27	1.47	0	108	5393	5336	5293	5236	5193	5315	5215	52	1580	500	3800	10	1	10410400	543	6.74	0.61	12	0.05	775.00	8503.00	7050	20230517	-25.96	4830	20231101	8.07	5730	-8.90	20240311	5130	1.75	20240117	7050	-25.96	20230517	4830	8.07	20231101	2.53	N	039610	500	52 억		153115	N	N	0	N	00	N
153	20240403	090405	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5260	-20	5	-0.38	6102290	1156	4.92	5280	5280	5260	6860	3700	5280	5278.80	1.47	0	-94	5393	5336	5293	5236	5193	5315	5215	52	1580	500	3800	10	1	10410400	548	6.79	0.62	12	0.01	775.00	8503.00	7050	20230517	-25.39	4830	20231101	8.90	5730	-8.20	20240311	5130	2.53	20240117	7050	-25.39	20230517	4830	8.90	20231101	2.53	N	039610	500	52 억		153115	N	N	0	N	00	N
154	20240402	160356	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	-90	5	-1.68	124428420	23509	42.56	5340	5350	5250	6980	3760	5370	5292.80	1.47	0	-1213	5463	5416	5343	5296	5223	5430	5310	52	1610	500	3860	10	1	10410400	550	6.81	0.62	12	0.23	775.00	8503.00	7050	20230517	-25.11	4830	20231101	9.32	5730	-7.85	20240311	5130	2.92	20240117	7050	-25.11	20230517	4830	9.32	20231101	2.53	N	039610	500	52 억		153105	N	N	0	N	00	N
155	20240402	150403	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	-100	5	-1.86	115627600	21840	39.54	5340	5350	5250	6980	3760	5370	5294.30	1.47	0	-623	5463	5416	5343	5296	5223	5430	5310	52	1610	500	3860	10	1	10410400	549	6.80	0.62	12	0.21	775.00	8503.00	7050	20230517	-25.25	4830	20231101	9.11	5730	-8.03	20240311	5130	2.73	20240117	7050	-25.25	20230517	4830	9.11	20231101	2.53	N	039610	500	52 억		153105	N	N	0	N	00	N
156	20240402	140404	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5300	-70	5	-1.30	98724150	18637	33.74	5340	5350	5250	6980	3760	5370	5297.21	1.47	0	-432	5463	5416	5343	5296	5223	5430	5310	52	1610	500	3860	10	1	10410400	552	6.84	0.62	12	0.18	775.00	8503.00	7050	20230517	-24.82	4830	20231101	9.73	5730	-7.50	20240311	5130	3.31	20240117	7050	-24.82	20230517	4830	9.73	20231101	2.53	N	039610	500	52 억		153105	N	N	0	N	00	N
157	20240402	130358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	-100	5	-1.86	93927780	17732	32.10	5340	5350	5250	6980	3760	5370	5297.08	1.47	0	-432	5463	5416	5343	5296	5223	5430	5310	52	1610	500	3860	10	1	10410400	549	6.80	0.62	12	0.17	775.00	8503.00	7050	20230517	-25.25	4830	20231101	9.11	5730	-8.03	20240311	5130	2.73	20240117	7050	-25.25	20230517	4830	9.11	20231101	2.53	N	039610	500	52 억		153105	N	N	0	N	00	N
158	20240402	120358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	-80	5	-1.49	73027720	13778	24.94	5340	5350	5250	6980	3760	5370	5300.31	1.47	0	-497	5463	5416	5343	5296	5223	5430	5310	52	1610	500	3860	10	1	10410400	551	6.83	0.62	12	0.13	775.00	8503.00	7050	20230517	-24.96	4830	20231101	9.52	5730	-7.68	20240311	5130	3.12	20240117	7050	-24.96	20230517	4830	9.52	20231101	2.53	N	039610	500	52 억		153105	N	N	0	N	00	N
159	20240402	110359	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	-80	5	-1.49	64462060	12159	22.01	5340	5350	5250	6980	3760	5370	5301.59	1.47	0	-540	5463	5416	5343	5296	5223	5430	5310	52	1610	500	3860	10	1	10410400	551	6.83	0.62	12	0.12	775.00	8503.00	7050	20230517	-24.96	4830	20231101	9.52	5730	-7.68	20240311	5130	3.12	20240117	7050	-24.96	20230517	4830	9.52	20231101	2.53	N	039610	500	52 억		153105	N	N	0	N	00	N
160	20240402	100359	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5320	-50	5	-0.93	49700120	9375	16.97	5340	5350	5250	6980	3760	5370	5301.35	1.47	0	-615	5463	5416	5343	5296	5223	5430	5310	52	1610	500	3860	10	1	10410400	554	6.86	0.63	12	0.09	775.00	8503.00	7050	20230517	-24.54	4830	20231101	10.14	5730	-7.16	20240311	5130	3.70	20240117	7050	-24.54	20230517	4830	10.14	20231101	2.53	N	039610	500	52 억		153105	N	N	0	N	00	N
161	20240402	090358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5320	-50	5	-0.93	4374910	820	1.48	5340	5350	5320	6980	3760	5370	5335.26	1.47	0	-354	5463	5416	5343	5296	5223	5430	5310	52	1610	500	3860	10	1	10410400	554	6.86	0.63	12	0.01	775.00	8503.00	7050	20230517	-24.54	4830	20231101	10.14	5730	-7.16	20240311	5130	3.70	20240117	7050	-24.54	20230517	4830	10.14	20231101	2.53	N	039610	500	52 억		153105	N	N	0	N	00	N
162	20240401	160357	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5370	-10	5	-0.19	294139670	55240	210.20	5370	5390	5270	6990	3770	5380	5324.69	1.36	0	11182	5506	5442	5406	5342	5306	5425	5325	52	1610	500	3870	10	1	10410400	559	6.93	0.63	12	0.53	775.00	8503.00	7050	20230517	-23.83	4830	20231101	11.18	5730	-6.28	20240311	5130	4.68	20240117	7050	-23.83	20230517	4830	11.18	20231101	2.53	N	039610	500	52 억		141657	N	N	0	N	00	N
163	20240401	150358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5370	-10	5	-0.19	285772890	53683	204.27	5370	5380	5270	6990	3770	5380	5323.34	1.36	0	11182	5506	5442	5406	5342	5306	5425	5325	52	1610	500	3870	10	1	10410400	559	6.93	0.63	12	0.52	775.00	8503.00	7050	20230517	-23.83	4830	20231101	11.18	5730	-6.28	20240311	5130	4.68	20240117	7050	-23.83	20230517	4830	11.18	20231101	2.53	N	039610	500	52 억		141657	N	N	0	N	00	N
164	20240401	140357	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	-70	5	-1.30	249682340	46937	178.60	5370	5380	5270	6990	3770	5380	5319.52	1.36	0	11589	5506	5442	5406	5342	5306	5425	5325	52	1610	500	3870	10	1	10410400	553	6.85	0.62	12	0.45	775.00	8503.00	7050	20230517	-24.68	4830	20231101	9.94	5730	-7.33	20240311	5130	3.51	20240117	7050	-24.68	20230517	4830	9.94	20231101	2.53	N	039610	500	52 억		141657	N	N	0	N	00	N
165	20240401	130357	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	-70	5	-1.30	229591750	43153	164.20	5370	5380	5270	6990	3770	5380	5320.41	1.36	0	10936	5506	5442	5406	5342	5306	5425	5325	52	1610	500	3870	10	1	10410400	553	6.85	0.62	12	0.41	775.00	8503.00	7050	20230517	-24.68	4830	20231101	9.94	5730	-7.33	20240311	5130	3.51	20240117	7050	-24.68	20230517	4830	9.94	20231101	2.53	N	039610	500	52 억		141657	N	N	0	N	00	N
166	20240401	120359	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5300	-80	5	-1.49	197199720	37048	140.97	5370	5380	5270	6990	3770	5380	5322.82	1.36	0	10024	5506	5442	5406	5342	5306	5425	5325	52	1610	500	3870	10	1	10410400	552	6.84	0.62	12	0.36	775.00	8503.00	7050	20230517	-24.82	4830	20231101	9.73	5730	-7.50	20240311	5130	3.31	20240117	7050	-24.82	20230517	4830	9.73	20231101	2.53	N	039610	500	52 억		141657	N	N	0	N	00	N
167	20240401	110358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5330	-50	5	-0.93	155576610	29207	111.14	5370	5380	5270	6990	3770	5380	5326.69	1.36	0	8820	5506	5442	5406	5342	5306	5425	5325	52	1610	500	3870	10	1	10410400	555	6.88	0.63	12	0.28	775.00	8503.00	7050	20230517	-24.40	4830	20231101	10.35	5730	-6.98	20240311	5130	3.90	20240117	7050	-24.40	20230517	4830	10.35	20231101	2.53	N	039610	500	52 억		141657	N	N	0	N	00	N
168	20240401	100356	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5330	-50	5	-0.93	99408970	18691	71.12	5370	5370	5270	6990	3770	5380	5318.55	1.36	0	5904	5506	5442	5406	5342	5306	5425	5325	52	1610	500	3870	10	1	10410400	555	6.88	0.63	12	0.18	775.00	8503.00	7050	20230517	-24.40	4830	20231101	10.35	5730	-6.98	20240311	5130	3.90	20240117	7050	-24.40	20230517	4830	10.35	20231101	2.53	N	039610	500	52 억		141657	N	N	0	N	00	N
169	20240401	090356	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5370	-10	5	-0.19	5270190	982	3.74	5370	5370	5320	6990	3770	5380	5366.79	1.36	0	-153	5506	5442	5406	5342	5306	5425	5325	52	1610	500	3870	10	1	10410400	559	6.93	0.63	12	0.01	775.00	8503.00	7050	20230517	-23.83	4830	20231101	11.18	5730	-6.28	20240311	5130	4.68	20240117	7050	-23.83	20230517	4830	11.18	20231101	2.53	N	039610	500	52 억		141657	N	N	0	N	00	N