KissMeData/348340/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	161229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34300	-550	5	-1.58	2481201700	71964	114.64	35050	35050	34050	45300	24400	34850	34478.45	0.00	0	-702	35483	35166	34983	34666	34483	35075	34575	53	10450	500	25090	50	1	10531670	3612	-20.27	15.02	12	0.68	-1692.00	2284.00	50600	20230904	-32.21	27550	20230717	24.50	49700	-30.99	20240115	29800	15.10	20240416	50600	-32.21	20230904	27550	24.50	20230717	0.58	N	348340	500	52 억		0	N	N	5	N	00	N
3	20240430	151240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34250	-600	5	-1.72	2335496800	67709	107.86	35050	35050	34050	45300	24400	34850	34493.15	0.00	0	-442	35483	35166	34983	34666	34483	35075	34575	53	10450	500	25090	50	1	10531670	3607	-20.24	15.00	12	0.64	-1692.00	2284.00	50600	20230904	-32.31	27550	20230717	24.32	49700	-31.09	20240115	29800	14.93	20240416	50600	-32.31	20230904	27550	24.32	20230717	0.58	N	348340	500	52 억		0	N	N	5	N	00	N
4	20240430	141247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34300	-550	5	-1.58	2184082900	63291	100.82	35050	35050	34050	45300	24400	34850	34508.59	0.00	0	-475	35483	35166	34983	34666	34483	35075	34575	53	10450	500	25090	50	1	10531670	3612	-20.27	15.02	12	0.60	-1692.00	2284.00	50600	20230904	-32.21	27550	20230717	24.50	49700	-30.99	20240115	29800	15.10	20240416	50600	-32.21	20230904	27550	24.50	20230717	0.58	N	348340	500	52 억		0	N	N	5	N	00	N
5	20240430	131242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34350	-500	5	-1.43	1991687600	57682	91.89	35050	35050	34050	45300	24400	34850	34528.75	0.00	0	24	35483	35166	34983	34666	34483	35075	34575	53	10450	500	25090	50	1	10531670	3618	-20.30	15.04	12	0.55	-1692.00	2284.00	50600	20230904	-32.11	27550	20230717	24.68	49700	-30.89	20240115	29800	15.27	20240416	50600	-32.11	20230904	27550	24.68	20230717	0.58	N	348340	500	52 억		0	N	N	5	N	00	N
6	20240430	121239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34100	-750	5	-2.15	1834358150	53082	84.56	35050	35050	34050	45300	24400	34850	34557.07	0.00	0	-401	35483	35166	34983	34666	34483	35075	34575	53	10450	500	25090	50	1	10531670	3591	-20.15	14.93	12	0.50	-1692.00	2284.00	50600	20230904	-32.61	27550	20230717	23.77	49700	-31.39	20240115	29800	14.43	20240416	50600	-32.61	20230904	27550	23.77	20230717	0.58	N	348340	500	52 억		0	N	N	5	N	00	N
7	20240430	111233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34300	-550	5	-1.58	1423660050	41068	65.42	35050	35050	34300	45300	24400	34850	34665.92	0.00	0	-674	35483	35166	34983	34666	34483	35075	34575	53	10450	500	25090	50	1	10531670	3612	-20.27	15.02	12	0.39	-1692.00	2284.00	50600	20230904	-32.21	27550	20230717	24.50	49700	-30.99	20240115	29800	15.10	20240416	50600	-32.21	20230904	27550	24.50	20230717	0.58	N	348340	500	52 억		0	N	N	5	N	00	N
8	20240430	101235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34650	-200	5	-0.57	886008000	25488	40.60	35050	35050	34550	45300	24400	34850	34761.77	0.00	0	-1194	35483	35166	34983	34666	34483	35075	34575	53	10450	500	25090	50	1	10531670	3649	-20.48	15.17	12	0.24	-1692.00	2284.00	50600	20230904	-31.52	27550	20230717	25.77	49700	-30.28	20240115	29800	16.28	20240416	50600	-31.52	20230904	27550	25.77	20230717	0.58	N	348340	500	52 억		0	N	N	5	N	00	N
9	20240430	091245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34900	50	2	0.14	248767700	7167	11.42	35050	35050	34550	45300	24400	34850	34710.16	0.00	0	-972	35483	35166	34983	34666	34483	35075	34575	53	10450	500	25090	50	1	10531670	3676	-20.63	15.28	12	0.07	-1692.00	2284.00	50600	20230904	-31.03	27550	20230717	26.68	49700	-29.78	20240115	29800	17.11	20240416	50600	-31.03	20230904	27550	26.68	20230717	0.58	N	348340	500	52 억		0	N	N	5	N	00	N
10	20240429	161224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34850	0	3	0.00	2152691150	61598	70.41	34900	35300	34800	45300	24400	34850	34947.72	0.00	0	2835	35550	35200	34750	34400	33950	35375	34575	53	10450	500	25090	50	1	10531670	3670	-20.60	15.26	12	0.58	-1692.00	2284.00	50600	20230904	-31.13	27550	20230717	26.50	49700	-29.88	20240115	29800	16.95	20240416	50600	-31.13	20230904	27550	26.50	20230717	0.57	N	348340	500	52 억		0	N	N	5	N	00	N
11	20240429	151235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34800	-50	5	-0.14	2030305700	58084	66.39	34900	35300	34800	45300	24400	34850	34954.65	0.00	0	2500	35550	35200	34750	34400	33950	35375	34575	53	10450	500	25090	50	1	10531670	3665	-20.57	15.24	12	0.55	-1692.00	2284.00	50600	20230904	-31.23	27550	20230717	26.32	49700	-29.98	20240115	29800	16.78	20240416	50600	-31.23	20230904	27550	26.32	20230717	0.57	N	348340	500	52 억		0	N	N	0	N	00	N
12	20240429	141149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34900	50	2	0.14	1703594350	48706	55.67	34900	35300	34800	45300	24400	34850	34977.10	0.00	0	1969	35550	35200	34750	34400	33950	35375	34575	53	10450	500	25090	50	1	10531670	3676	-20.63	15.28	12	0.46	-1692.00	2284.00	50600	20230904	-31.03	27550	20230717	26.68	49700	-29.78	20240115	29800	17.11	20240416	50600	-31.03	20230904	27550	26.68	20230717	0.57	N	348340	500	52 억		0	N	N	0	N	00	N
13	20240429	131234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34900	50	2	0.14	1543606050	44119	50.43	34900	35300	34800	45300	24400	34850	34987.33	0.00	0	1667	35550	35200	34750	34400	33950	35375	34575	53	10450	500	25090	50	1	10531670	3676	-20.63	15.28	12	0.42	-1692.00	2284.00	50600	20230904	-31.03	27550	20230717	26.68	49700	-29.78	20240115	29800	17.11	20240416	50600	-31.03	20230904	27550	26.68	20230717	0.57	N	348340	500	52 억		0	N	N	0	N	00	N
14	20240429	121232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34900	50	2	0.14	1387093350	39635	45.30	34900	35300	34800	45300	24400	34850	34996.68	0.00	0	1353	35550	35200	34750	34400	33950	35375	34575	53	10450	500	25090	50	1	10531670	3676	-20.63	15.28	12	0.38	-1692.00	2284.00	50600	20230904	-31.03	27550	20230717	26.68	49700	-29.78	20240115	29800	17.11	20240416	50600	-31.03	20230904	27550	26.68	20230717	0.57	N	348340	500	52 억		0	N	N	0	N	00	N
15	20240429	111207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34900	50	2	0.14	1191160250	34024	38.89	34900	35300	34800	45300	24400	34850	35009.42	0.00	0	964	35550	35200	34750	34400	33950	35375	34575	53	10450	500	25090	50	1	10531670	3676	-20.63	15.28	12	0.32	-1692.00	2284.00	50600	20230904	-31.03	27550	20230717	26.68	49700	-29.78	20240115	29800	17.11	20240416	50600	-31.03	20230904	27550	26.68	20230717	0.57	N	348340	500	52 억		0	N	N	0	N	00	N
16	20240429	101233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34950	100	2	0.29	945611600	26983	30.84	34900	35300	34850	45300	24400	34850	35044.72	0.00	0	554	35550	35200	34750	34400	33950	35375	34575	53	10450	500	25090	50	1	10531670	3681	-20.66	15.30	12	0.26	-1692.00	2284.00	50600	20230904	-30.93	27550	20230717	26.86	49700	-29.68	20240115	29800	17.28	20240416	50600	-30.93	20230904	27550	26.86	20230717	0.57	N	348340	500	52 억		0	N	N	0	N	00	N
17	20240429	091233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35100	250	2	0.72	330482300	9419	10.77	34900	35300	34900	45300	24400	34850	35086.80	0.00	0	-352	35550	35200	34750	34400	33950	35375	34575	53	10450	500	25090	50	1	10531670	3697	-20.74	15.37	12	0.09	-1692.00	2284.00	50600	20230904	-30.63	27550	20230717	27.40	49700	-29.38	20240115	29800	17.79	20240416	50600	-30.63	20230904	27550	27.40	20230717	0.57	N	348340	500	52 억		0	N	N	0	N	00	N
18	20240426	161227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34850	200	2	0.58	3028382100	86923	84.28	34650	35100	34300	45000	24300	34650	34839.81	0.00	0	229	35750	35200	34600	34050	33450	35475	34325	53	10350	500	24940	50	1	10531670	3670	-20.60	15.26	12	0.83	-1692.00	2284.00	50600	20230904	-31.13	27550	20230717	26.50	49700	-29.88	20240115	29800	16.95	20240416	50600	-31.13	20230904	27550	26.50	20230717	0.58	N	348340	500	52 억		0	N	N	94	N	00	N
19	20240426	151230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34800	150	2	0.43	2946584800	84574	82.00	34650	35100	34300	45000	24300	34650	34840.31	0.00	0	161	35750	35200	34600	34050	33450	35475	34325	53	10350	500	24940	50	1	10531670	3665	-20.57	15.24	12	0.80	-1692.00	2284.00	50600	20230904	-31.23	27550	20230717	26.32	49700	-29.98	20240115	29800	16.78	20240416	50600	-31.23	20230904	27550	26.32	20230717	0.58	N	348340	500	52 억		0	N	N	94	N	00	N
20	20240426	141227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34750	100	2	0.29	2640521700	75770	73.47	34650	35100	34300	45000	24300	34650	34849.17	0.00	0	195	35750	35200	34600	34050	33450	35475	34325	53	10350	500	24940	50	1	10531670	3660	-20.54	15.21	12	0.72	-1692.00	2284.00	50600	20230904	-31.32	27550	20230717	26.13	49700	-30.08	20240115	29800	16.61	20240416	50600	-31.32	20230904	27550	26.13	20230717	0.58	N	348340	500	52 억		0	N	N	94	N	00	N
21	20240426	131228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34850	200	2	0.58	2345560450	67300	65.26	34650	35100	34300	45000	24300	34650	34852.31	0.00	0	335	35750	35200	34600	34050	33450	35475	34325	53	10350	500	24940	50	1	10531670	3670	-20.60	15.26	12	0.64	-1692.00	2284.00	50600	20230904	-31.13	27550	20230717	26.50	49700	-29.88	20240115	29800	16.95	20240416	50600	-31.13	20230904	27550	26.50	20230717	0.58	N	348340	500	52 억		0	N	N	94	N	00	N
22	20240426	121226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34950	300	2	0.87	2193415500	62940	61.03	34650	35100	34300	45000	24300	34650	34849.31	0.00	0	396	35750	35200	34600	34050	33450	35475	34325	53	10350	500	24940	50	1	10531670	3681	-20.66	15.30	12	0.60	-1692.00	2284.00	50600	20230904	-30.93	27550	20230717	26.86	49700	-29.68	20240115	29800	17.28	20240416	50600	-30.93	20230904	27550	26.86	20230717	0.58	N	348340	500	52 억		0	N	N	94	N	00	N
23	20240426	111220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34900	250	2	0.72	1927556650	55321	53.64	34650	35100	34300	45000	24300	34650	34843.13	0.00	0	224	35750	35200	34600	34050	33450	35475	34325	53	10350	500	24940	50	1	10531670	3676	-20.63	15.28	12	0.53	-1692.00	2284.00	50600	20230904	-31.03	27550	20230717	26.68	49700	-29.78	20240115	29800	17.11	20240416	50600	-31.03	20230904	27550	26.68	20230717	0.58	N	348340	500	52 억		0	N	N	94	N	00	N
24	20240426	101224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34800	150	2	0.43	1641234200	47105	45.67	34650	35100	34300	45000	24300	34650	34842.04	0.00	0	306	35750	35200	34600	34050	33450	35475	34325	53	10350	500	24940	50	1	10531670	3665	-20.57	15.24	12	0.45	-1692.00	2284.00	50600	20230904	-31.23	27550	20230717	26.32	49700	-29.98	20240115	29800	16.78	20240416	50600	-31.23	20230904	27550	26.32	20230717	0.58	N	348340	500	52 억		0	N	N	94	N	00	N
25	20240426	091230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34450	-200	5	-0.58	303438750	8795	8.53	34650	34650	34300	45000	24300	34650	34501.28	0.00	0	387	35750	35200	34600	34050	33450	35475	34325	53	10350	500	24940	50	1	10531670	3628	-20.36	15.08	12	0.08	-1692.00	2284.00	50600	20230904	-31.92	27550	20230717	25.05	49700	-30.68	20240115	29800	15.60	20240416	50600	-31.92	20230904	27550	25.05	20230717	0.58	N	348340	500	52 억		0	N	N	94	N	00	N
26	20240425	161219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34650	-150	5	-0.43	3556795800	102618	41.63	34050	35150	34000	45200	24400	34800	34660.53	0.00	0	-99	35833	35316	34483	33966	33133	35575	34225	53	10400	500	25050	50	1	10531670	3649	-20.48	15.17	12	0.97	-1692.00	2284.00	50600	20230904	-31.52	27550	20230717	25.77	49700	-30.28	20240115	29800	16.28	20240416	50600	-31.52	20230904	27550	25.77	20230717	0.57	N	348340	500	52 억		0	N	N	94	N	00	N
27	20240425	151225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34650	-150	5	-0.43	3484367300	100527	40.79	34050	35150	34000	45200	24400	34800	34660.81	0.00	0	-138	35833	35316	34483	33966	33133	35575	34225	53	10400	500	25050	50	1	10531670	3649	-20.48	15.17	12	0.95	-1692.00	2284.00	50600	20230904	-31.52	27550	20230717	25.77	49700	-30.28	20240115	29800	16.28	20240416	50600	-31.52	20230904	27550	25.77	20230717	0.57	N	348340	500	52 억		0	N	N	0	N	00	N
28	20240425	141221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34550	-250	5	-0.72	3261350300	94076	38.17	34050	35150	34000	45200	24400	34800	34666.99	0.00	0	291	35833	35316	34483	33966	33133	35575	34225	53	10400	500	25050	50	1	10531670	3639	-20.42	15.13	12	0.89	-1692.00	2284.00	50600	20230904	-31.72	27550	20230717	25.41	49700	-30.48	20240115	29800	15.94	20240416	50600	-31.72	20230904	27550	25.41	20230717	0.57	N	348340	500	52 억		0	N	N	0	N	00	N
29	20240425	131222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34900	100	2	0.29	3051141800	88007	35.71	34050	35150	34000	45200	24400	34800	34669.10	0.00	0	825	35833	35316	34483	33966	33133	35575	34225	53	10400	500	25050	50	1	10531670	3676	-20.63	15.28	12	0.84	-1692.00	2284.00	50600	20230904	-31.03	27550	20230717	26.68	49700	-29.78	20240115	29800	17.11	20240416	50600	-31.03	20230904	27550	26.68	20230717	0.57	N	348340	500	52 억		0	N	N	0	N	00	N
30	20240425	121218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34550	-250	5	-0.72	2866793300	82703	33.55	34050	35150	34000	45200	24400	34800	34663.48	0.00	0	1275	35833	35316	34483	33966	33133	35575	34225	53	10400	500	25050	50	1	10531670	3639	-20.42	15.13	12	0.79	-1692.00	2284.00	50600	20230904	-31.72	27550	20230717	25.41	49700	-30.48	20240115	29800	15.94	20240416	50600	-31.72	20230904	27550	25.41	20230717	0.57	N	348340	500	52 억		0	N	N	0	N	00	N
31	20240425	111220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34450	-350	5	-1.01	2493353150	71926	29.18	34050	35150	34000	45200	24400	34800	34665.27	0.00	0	1865	35833	35316	34483	33966	33133	35575	34225	53	10400	500	25050	50	1	10531670	3628	-20.36	15.08	12	0.68	-1692.00	2284.00	50600	20230904	-31.92	27550	20230717	25.05	49700	-30.68	20240115	29800	15.60	20240416	50600	-31.92	20230904	27550	25.05	20230717	0.57	N	348340	500	52 억		0	N	N	0	N	00	N
32	20240425	101219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34900	100	2	0.29	2085127950	60115	24.39	34050	35150	34000	45200	24400	34800	34685.38	0.00	0	4426	35833	35316	34483	33966	33133	35575	34225	53	10400	500	25050	50	1	10531670	3676	-20.63	15.28	12	0.57	-1692.00	2284.00	50600	20230904	-31.03	27550	20230717	26.68	49700	-29.78	20240115	29800	17.11	20240416	50600	-31.03	20230904	27550	26.68	20230717	0.57	N	348340	500	52 억		0	N	N	0	N	00	N
33	20240425	091224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34900	100	2	0.29	1089226100	31640	12.84	34050	35050	34000	45200	24400	34800	34423.92	0.00	0	4840	35833	35316	34483	33966	33133	35575	34225	53	10400	500	25050	50	1	10531670	3676	-20.63	15.28	12	0.30	-1692.00	2284.00	50600	20230904	-31.03	27550	20230717	26.68	49700	-29.78	20240115	29800	17.11	20240416	50600	-31.03	20230904	27550	26.68	20230717	0.57	N	348340	500	52 억		0	N	N	0	N	00	N
34	20240424	161201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34800	1350	2	4.04	8458079950	244978	355.61	34450	35000	33650	43450	23450	33450	34525.11	0.00	0	-9096	34483	33966	33583	33066	32683	33775	32875	53	10000	500	24080	50	1	10531670	3665	-20.57	15.24	12	2.33	-1692.00	2284.00	50600	20230904	-31.23	27550	20230717	26.32	49700	-29.98	20240115	29800	16.78	20240416	50600	-31.23	20230904	27550	26.32	20230717	0.60	N	348340	500	52 억		0	N	N	282	N	00	N
35	20240424	151217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34750	1300	2	3.89	8187778250	237209	344.33	34450	35000	33650	43450	23450	33450	34517.22	0.00	0	-8551	34483	33966	33583	33066	32683	33775	32875	53	10000	500	24080	50	1	10531670	3660	-20.54	15.21	12	2.25	-1692.00	2284.00	50600	20230904	-31.32	27550	20230717	26.13	49700	-30.08	20240115	29800	16.61	20240416	50600	-31.32	20230904	27550	26.13	20230717	0.60	N	348340	500	52 억		0	N	N	282	N	00	N
36	20240424	141219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34800	1350	2	4.04	7674345000	222406	322.84	34450	35000	33650	43450	23450	33450	34506.09	0.00	0	-9234	34483	33966	33583	33066	32683	33775	32875	53	10000	500	24080	50	1	10531670	3665	-20.57	15.24	12	2.11	-1692.00	2284.00	50600	20230904	-31.23	27550	20230717	26.32	49700	-29.98	20240115	29800	16.78	20240416	50600	-31.23	20230904	27550	26.32	20230717	0.60	N	348340	500	52 억		0	N	N	282	N	00	N
37	20240424	131222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34650	1200	2	3.59	7129220850	206696	300.04	34450	35000	33650	43450	23450	33450	34491.41	0.00	0	-8714	34483	33966	33583	33066	32683	33775	32875	53	10000	500	24080	50	1	10531670	3649	-20.48	15.17	12	1.96	-1692.00	2284.00	50600	20230904	-31.52	27550	20230717	25.77	49700	-30.28	20240115	29800	16.28	20240416	50600	-31.52	20230904	27550	25.77	20230717	0.60	N	348340	500	52 억		0	N	N	282	N	00	N
38	20240424	121216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34850	1400	2	4.19	6569796450	190597	276.67	34450	35000	33650	43450	23450	33450	34469.65	0.00	0	-9521	34483	33966	33583	33066	32683	33775	32875	53	10000	500	24080	50	1	10531670	3670	-20.60	15.26	12	1.81	-1692.00	2284.00	50600	20230904	-31.13	27550	20230717	26.50	49700	-29.88	20240115	29800	16.95	20240416	50600	-31.13	20230904	27550	26.50	20230717	0.60	N	348340	500	52 억		0	N	N	282	N	00	N
39	20240424	111214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34450	1000	2	2.99	5639060400	163789	237.75	34450	35000	33650	43450	23450	33450	34428.90	0.00	0	-10237	34483	33966	33583	33066	32683	33775	32875	53	10000	500	24080	50	1	10531670	3628	-20.36	15.08	12	1.56	-1692.00	2284.00	50600	20230904	-31.92	27550	20230717	25.05	49700	-30.68	20240115	29800	15.60	20240416	50600	-31.92	20230904	27550	25.05	20230717	0.60	N	348340	500	52 억		0	N	N	282	N	00	N
40	20240424	101212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33850	400	2	1.20	4146710800	120623	175.10	34450	35000	33650	43450	23450	33450	34377.56	0.00	0	-9949	34483	33966	33583	33066	32683	33775	32875	53	10000	500	24080	50	1	10531670	3565	-20.01	14.82	12	1.15	-1692.00	2284.00	50600	20230904	-33.10	27550	20230717	22.87	49700	-31.89	20240115	29800	13.59	20240416	50600	-33.10	20230904	27550	22.87	20230717	0.60	N	348340	500	52 억		0	N	N	282	N	00	N
41	20240424	091217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34300	850	2	2.54	1698438100	49528	71.89	34450	34800	33650	43450	23450	33450	34292.74	0.00	0	-1973	34483	33966	33583	33066	32683	33775	32875	53	10000	500	24080	50	1	10531670	3612	-20.27	15.02	12	0.47	-1692.00	2284.00	50600	20230904	-32.21	27550	20230717	24.50	49700	-30.99	20240115	29800	15.10	20240416	50600	-32.21	20230904	27550	24.50	20230717	0.60	N	348340	500	52 억		0	N	N	282	N	00	N
42	20240423	161141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33450	50	2	0.15	2284860950	68147	47.67	33700	34100	33200	43400	23400	33400	33528.70	0.07	0	-7436	34533	33966	32933	32366	31333	34250	32650	53	10000	500	24040	50	1	10531670	3523	-19.77	14.65	12	0.65	-1692.00	2284.00	50600	20230904	-33.89	27550	20230717	21.42	49700	-32.70	20240115	29800	12.25	20240416	50600	-33.89	20230904	27550	21.42	20230717	0.60	N	348340	500	52 억		6929	N	N	282	N	00	N
43	20240423	151211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33450	50	2	0.15	2155476550	64277	44.96	33700	34100	33200	43400	23400	33400	33534.39	0.07	0	-7421	34533	33966	32933	32366	31333	34250	32650	53	10000	500	24040	50	1	10531670	3523	-19.77	14.65	12	0.61	-1692.00	2284.00	50600	20230904	-33.89	27550	20230717	21.42	49700	-32.70	20240115	29800	12.25	20240416	50600	-33.89	20230904	27550	21.42	20230717	0.60	N	348340	500	52 억		6929	N	N	52	N	00	N
44	20240423	141210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33500	100	2	0.30	1863687150	55540	38.85	33700	34100	33200	43400	23400	33400	33556.05	0.07	0	-7156	34533	33966	32933	32366	31333	34250	32650	53	10000	500	24040	50	1	10531670	3528	-19.80	14.67	12	0.53	-1692.00	2284.00	50600	20230904	-33.79	27550	20230717	21.60	49700	-32.60	20240115	29800	12.42	20240416	50600	-33.79	20230904	27550	21.60	20230717	0.60	N	348340	500	52 억		6929	N	N	52	N	00	N
45	20240423	131208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33550	150	2	0.45	1724913750	51398	35.95	33700	34100	33200	43400	23400	33400	33560.25	0.07	0	-6364	34533	33966	32933	32366	31333	34250	32650	53	10000	500	24040	50	1	10531670	3533	-19.83	14.69	12	0.49	-1692.00	2284.00	50600	20230904	-33.70	27550	20230717	21.78	49700	-32.49	20240115	29800	12.58	20240416	50600	-33.70	20230904	27550	21.78	20230717	0.60	N	348340	500	52 억		6929	N	N	52	N	00	N
46	20240423	121207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33500	100	2	0.30	1584559300	47219	33.03	33700	34100	33200	43400	23400	33400	33558.00	0.07	0	-5992	34533	33966	32933	32366	31333	34250	32650	53	10000	500	24040	50	1	10531670	3528	-19.80	14.67	12	0.45	-1692.00	2284.00	50600	20230904	-33.79	27550	20230717	21.60	49700	-32.60	20240115	29800	12.42	20240416	50600	-33.79	20230904	27550	21.60	20230717	0.60	N	348340	500	52 억		6929	N	N	52	N	00	N
47	20240423	111209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33300	-100	5	-0.30	1375876500	40968	28.66	33700	34100	33200	43400	23400	33400	33584.63	0.07	0	-6721	34533	33966	32933	32366	31333	34250	32650	53	10000	500	24040	50	1	10531670	3507	-19.68	14.58	12	0.39	-1692.00	2284.00	50600	20230904	-34.19	27550	20230717	20.87	49700	-33.00	20240115	29800	11.74	20240416	50600	-34.19	20230904	27550	20.87	20230717	0.60	N	348340	500	52 억		6929	N	N	52	N	00	N
48	20240423	101206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33400	0	3	0.00	1132135200	33671	23.55	33700	34100	33200	43400	23400	33400	33624.12	0.07	0	-4494	34533	33966	32933	32366	31333	34250	32650	53	10000	500	24040	50	1	10531670	3518	-19.74	14.62	12	0.32	-1692.00	2284.00	50600	20230904	-33.99	27550	20230717	21.23	49700	-32.80	20240115	29800	12.08	20240416	50600	-33.99	20230904	27550	21.23	20230717	0.60	N	348340	500	52 억		6929	N	N	52	N	00	N
49	20240423	091209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33800	400	2	1.20	421762300	12479	8.73	33700	34100	33300	43400	23400	33400	33800.98	0.07	0	432	34533	33966	32933	32366	31333	34250	32650	53	10000	500	24040	50	1	10531670	3560	-19.98	14.80	12	0.12	-1692.00	2284.00	50600	20230904	-33.20	27550	20230717	22.69	49700	-31.99	20240115	29800	13.42	20240416	50600	-33.20	20230904	27550	22.69	20230717	0.60	N	348340	500	52 억		6929	N	N	52	N	00	N
50	20240422	161203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33400	1600	2	5.03	4674726550	142047	111.85	32000	33500	31900	41300	22300	31800	32908.81	0.00	0	9057	34233	33016	31833	30616	29433	32425	30025	53	9500	500	22890	50	1	10531670	3518	-19.74	14.62	12	1.35	-1692.00	2284.00	50600	20230904	-33.99	27550	20230717	21.23	49700	-32.80	20240115	29800	12.08	20240416	50600	-33.99	20230904	27550	21.23	20230717	0.64	N	348340	500	52 억		0	N	N	52	N	00	N
51	20240422	151201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33400	1600	2	5.03	4004917350	121993	96.06	32000	33450	31900	41300	22300	31800	32829.37	0.00	0	20578	34233	33016	31833	30616	29433	32425	30025	53	9500	500	22890	50	1	10531670	3518	-19.74	14.62	12	1.16	-1692.00	2284.00	50600	20230904	-33.99	27550	20230717	21.23	49700	-32.80	20240115	29800	12.08	20240416	50600	-33.99	20230904	27550	21.23	20230717	0.64	N	348340	500	52 억		0	N	N	80	N	00	N
52	20240422	141203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32900	1100	2	3.46	3370607800	102834	80.97	32000	33150	31900	41300	22300	31800	32777.51	0.00	0	17838	34233	33016	31833	30616	29433	32425	30025	53	9500	500	22890	50	1	10531670	3465	-19.44	14.40	12	0.98	-1692.00	2284.00	50600	20230904	-34.98	27550	20230717	19.42	49700	-33.80	20240115	29800	10.40	20240416	50600	-34.98	20230904	27550	19.42	20230717	0.64	N	348340	500	52 억		0	N	N	80	N	00	N
53	20240422	131159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32750	950	2	2.99	2970186450	90654	71.38	32000	33150	31900	41300	22300	31800	32764.36	0.00	0	15811	34233	33016	31833	30616	29433	32425	30025	53	9500	500	22890	50	1	10531670	3449	-19.36	14.34	12	0.86	-1692.00	2284.00	50600	20230904	-35.28	27550	20230717	18.87	49700	-34.10	20240115	29800	9.90	20240416	50600	-35.28	20230904	27550	18.87	20230717	0.64	N	348340	500	52 억		0	N	N	80	N	00	N
54	20240422	121158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32800	1000	2	3.14	2777966050	84789	66.76	32000	33150	31900	41300	22300	31800	32763.68	0.00	0	15110	34233	33016	31833	30616	29433	32425	30025	53	9500	500	22890	50	1	10531670	3454	-19.39	14.36	12	0.81	-1692.00	2284.00	50600	20230904	-35.18	27550	20230717	19.06	49700	-34.00	20240115	29800	10.07	20240416	50600	-35.18	20230904	27550	19.06	20230717	0.64	N	348340	500	52 억		0	N	N	80	N	00	N
55	20240422	111201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32800	1000	2	3.14	2266764850	69148	54.45	32000	33150	31900	41300	22300	31800	32781.85	0.00	0	7516	34233	33016	31833	30616	29433	32425	30025	53	9500	500	22890	50	1	10531670	3454	-19.39	14.36	12	0.66	-1692.00	2284.00	50600	20230904	-35.18	27550	20230717	19.06	49700	-34.00	20240115	29800	10.07	20240416	50600	-35.18	20230904	27550	19.06	20230717	0.64	N	348340	500	52 억		0	N	N	80	N	00	N
56	20240422	101201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32900	1100	2	3.46	1833139150	55946	44.05	32000	33150	31900	41300	22300	31800	32766.83	0.00	0	10782	34233	33016	31833	30616	29433	32425	30025	53	9500	500	22890	50	1	10531670	3465	-19.44	14.40	12	0.53	-1692.00	2284.00	50600	20230904	-34.98	27550	20230717	19.42	49700	-33.80	20240115	29800	10.40	20240416	50600	-34.98	20230904	27550	19.42	20230717	0.64	N	348340	500	52 억		0	N	N	80	N	00	N
57	20240422	091202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32650	850	2	2.67	434966550	13440	10.58	32000	32750	31900	41300	22300	31800	32365.05	0.00	0	2118	34233	33016	31833	30616	29433	32425	30025	53	9500	500	22890	50	1	10531670	3439	-19.30	14.30	12	0.13	-1692.00	2284.00	50600	20230904	-35.47	27550	20230717	18.51	49700	-34.31	20240115	29800	9.56	20240416	50600	-35.47	20230904	27550	18.51	20230717	0.64	N	348340	500	52 억		0	N	N	80	N	00	N
58	20240419	161106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31800	-200	5	-0.62	4009419850	126159	157.68	32000	33050	30650	41600	22400	32000	31780.58	0.09	0	-11124	33300	32650	31450	30800	29600	32975	31125	53	9600	500	23040	50	1	10531670	3349	-18.79	13.92	12	1.20	-1692.00	2284.00	50600	20230904	-37.15	27550	20230717	15.43	49700	-36.02	20240115	29800	6.71	20240416	50600	-37.15	20230904	27550	15.43	20230717	0.67	N	348340	500	52 억		8974	N	N	80	N	00	N
59	20240419	151114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31600	-400	5	-1.25	3898041650	122644	153.28	32000	33050	30650	41600	22400	32000	31783.34	0.09	0	-10529	33300	32650	31450	30800	29600	32975	31125	53	9600	500	23040	50	1	10531670	3328	-18.68	13.84	12	1.16	-1692.00	2284.00	50600	20230904	-37.55	27550	20230717	14.70	49700	-36.42	20240115	29800	6.04	20240416	50600	-37.55	20230904	27550	14.70	20230717	0.67	N	348340	500	52 억		8974	N	N	0	N	00	N
60	20240419	141105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31500	-500	5	-1.56	3670932350	115450	144.29	32000	33050	30650	41600	22400	32000	31796.68	0.09	0	-7904	33300	32650	31450	30800	29600	32975	31125	53	9600	500	23040	50	1	10531670	3317	-18.62	13.79	12	1.10	-1692.00	2284.00	50600	20230904	-37.75	27550	20230717	14.34	49700	-36.62	20240115	29800	5.70	20240416	50600	-37.75	20230904	27550	14.34	20230717	0.67	N	348340	500	52 억		8974	N	N	0	N	00	N
61	20240419	131105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31450	-550	5	-1.72	3315758550	104197	130.23	32000	33050	30650	41600	22400	32000	31821.97	0.09	0	-4169	33300	32650	31450	30800	29600	32975	31125	53	9600	500	23040	50	1	10531670	3312	-18.59	13.77	12	0.99	-1692.00	2284.00	50600	20230904	-37.85	27550	20230717	14.16	49700	-36.72	20240115	29800	5.54	20240416	50600	-37.85	20230904	27550	14.16	20230717	0.67	N	348340	500	52 억		8974	N	N	0	N	00	N
62	20240419	121101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31050	-950	5	-2.97	3051398850	95699	119.61	32000	33050	30650	41600	22400	32000	31885.35	0.09	0	-3535	33300	32650	31450	30800	29600	32975	31125	53	9600	500	23040	50	1	10531670	3270	-18.35	13.59	12	0.91	-1692.00	2284.00	50600	20230904	-38.64	27550	20230717	12.70	49700	-37.53	20240115	29800	4.19	20240416	50600	-38.64	20230904	27550	12.70	20230717	0.67	N	348340	500	52 억		8974	N	N	0	N	00	N
63	20240419	111116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31200	-800	5	-2.50	2490431400	77520	96.89	32000	33050	31000	41600	22400	32000	32126.35	0.09	0	-7806	33300	32650	31450	30800	29600	32975	31125	53	9600	500	23040	50	1	10531670	3286	-18.44	13.66	12	0.74	-1692.00	2284.00	50600	20230904	-38.34	27550	20230717	13.25	49700	-37.22	20240115	29800	4.70	20240416	50600	-38.34	20230904	27550	13.25	20230717	0.67	N	348340	500	52 억		8974	N	N	0	N	00	N
64	20240419	101110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32300	300	2	0.94	1598955150	49354	61.68	32000	33050	31700	41600	22400	32000	32397.88	0.09	0	-9719	33300	32650	31450	30800	29600	32975	31125	53	9600	500	23040	50	1	10531670	3402	-19.09	14.14	12	0.47	-1692.00	2284.00	50600	20230904	-36.17	27550	20230717	17.24	49700	-35.01	20240115	29800	8.39	20240416	50600	-36.17	20230904	27550	17.24	20230717	0.67	N	348340	500	52 억		8974	N	N	0	N	00	N
65	20240419	091101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32000	0	3	0.00	297063950	9286	11.61	32000	32250	31700	41600	22400	32000	31990.49	0.09	0	-3569	33300	32650	31450	30800	29600	32975	31125	53	9600	500	23040	50	1	10531670	3370	-18.91	14.01	12	0.09	-1692.00	2284.00	50600	20230904	-36.76	27550	20230717	16.15	49700	-35.61	20240115	29800	7.38	20240416	50600	-36.76	20230904	27550	16.15	20230717	0.67	N	348340	500	52 억		8974	N	N	0	N	00	N
66	20240418	161103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32000	1350	2	4.40	2488059750	79081	63.75	30250	32100	30250	39800	21500	30650	31461.18	0.12	0	-4028	32350	31500	30850	30000	29350	31925	30425	53	9150	500	22060	50	1	10531670	3370	-18.91	14.01	12	0.75	-1692.00	2284.00	50600	20230904	-36.76	27550	20230717	16.15	49700	-35.61	20240115	29800	7.38	20240416	50600	-36.76	20230904	27550	16.15	20230717	0.70	N	348340	500	52 억		12712	N	N	1	N	00	N
67	20240418	151101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31950	1300	2	4.24	2305543950	73377	59.15	30250	32100	30250	39800	21500	30650	31420.79	0.12	0	-3043	32350	31500	30850	30000	29350	31925	30425	53	9150	500	22060	50	1	10531670	3365	-18.88	13.99	12	0.70	-1692.00	2284.00	50600	20230904	-36.86	27550	20230717	15.97	49700	-35.71	20240115	29800	7.21	20240416	50600	-36.86	20230904	27550	15.97	20230717	0.70	N	348340	500	52 억		12712	N	N	1	N	00	N
68	20240418	141108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31600	950	2	3.10	1654879100	52923	42.66	30250	31600	30250	39800	21500	30650	31269.86	0.12	0	1079	32350	31500	30850	30000	29350	31925	30425	53	9150	500	22060	50	1	10531670	3328	-18.68	13.84	12	0.50	-1692.00	2284.00	50600	20230904	-37.55	27550	20230717	14.70	49700	-36.42	20240115	29800	6.04	20240416	50600	-37.55	20230904	27550	14.70	20230717	0.70	N	348340	500	52 억		12712	N	N	1	N	00	N
69	20240418	131058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31500	850	2	2.77	1490206350	47700	38.45	30250	31550	30250	39800	21500	30650	31241.53	0.12	0	1198	32350	31500	30850	30000	29350	31925	30425	53	9150	500	22060	50	1	10531670	3317	-18.62	13.79	12	0.45	-1692.00	2284.00	50600	20230904	-37.75	27550	20230717	14.34	49700	-36.62	20240115	29800	5.70	20240416	50600	-37.75	20230904	27550	14.34	20230717	0.70	N	348340	500	52 억		12712	N	N	1	N	00	N
70	20240418	121059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31450	800	2	2.61	1177923650	37770	30.45	30250	31450	30250	39800	21500	30650	31187.11	0.12	0	-647	32350	31500	30850	30000	29350	31925	30425	53	9150	500	22060	50	1	10531670	3312	-18.59	13.77	12	0.36	-1692.00	2284.00	50600	20230904	-37.85	27550	20230717	14.16	49700	-36.72	20240115	29800	5.54	20240416	50600	-37.85	20230904	27550	14.16	20230717	0.70	N	348340	500	52 억		12712	N	N	1	N	00	N
71	20240418	111106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31250	600	2	1.96	946322850	30376	24.49	30250	31450	30250	39800	21500	30650	31154.05	0.12	0	-2711	32350	31500	30850	30000	29350	31925	30425	53	9150	500	22060	50	1	10531670	3291	-18.47	13.68	12	0.29	-1692.00	2284.00	50600	20230904	-38.24	27550	20230717	13.43	49700	-37.12	20240115	29800	4.87	20240416	50600	-38.24	20230904	27550	13.43	20230717	0.70	N	348340	500	52 억		12712	N	N	1	N	00	N
72	20240418	101101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31350	700	2	2.28	781116850	25092	20.23	30250	31450	30250	39800	21500	30650	31130.59	0.12	0	-845	32350	31500	30850	30000	29350	31925	30425	53	9150	500	22060	50	1	10531670	3302	-18.53	13.73	12	0.24	-1692.00	2284.00	50600	20230904	-38.04	27550	20230717	13.79	49700	-36.92	20240115	29800	5.20	20240416	50600	-38.04	20230904	27550	13.79	20230717	0.70	N	348340	500	52 억		12712	N	N	1	N	00	N
73	20240418	091058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31150	500	2	1.63	263129400	8533	6.88	30250	31200	30250	39800	21500	30650	30837.23	0.12	0	417	32350	31500	30850	30000	29350	31925	30425	53	9150	500	22060	50	1	10531670	3281	-18.41	13.64	12	0.08	-1692.00	2284.00	50600	20230904	-38.44	27550	20230717	13.07	49700	-37.32	20240115	29800	4.53	20240416	50600	-38.44	20230904	27550	13.07	20230717	0.70	N	348340	500	52 억		12712	N	N	1	N	00	N
74	20240417	161049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30650	400	2	1.32	3805645150	123101	68.09	30200	31700	30200	39300	21200	30250	30915.21	0.18	0	-6623	31283	30766	30283	29766	29283	30525	29525	53	9050	500	21780	50	1	10531670	3228	-18.11	13.42	12	1.17	-1692.00	2284.00	50600	20230904	-39.43	27550	20230717	11.25	49700	-38.33	20240115	29800	2.85	20240416	50600	-39.43	20230904	27550	11.25	20230717	0.74	N	348340	500	52 억		19335	N	N	1	N	00	N
75	20240417	151106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30700	450	2	1.49	3698843600	119620	66.17	30200	31700	30200	39300	21200	30250	30921.69	0.18	0	-6610	31283	30766	30283	29766	29283	30525	29525	53	9050	500	21780	50	1	10531670	3233	-18.14	13.44	12	1.14	-1692.00	2284.00	50600	20230904	-39.33	27550	20230717	11.43	49700	-38.23	20240115	29800	3.02	20240416	50600	-39.33	20230904	27550	11.43	20230717	0.74	N	348340	500	52 억		19335	N	N	432	N	00	N
76	20240417	141103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31050	800	2	2.64	3137773050	101472	56.13	30200	31700	30200	39300	21200	30250	30922.64	0.18	0	-6808	31283	30766	30283	29766	29283	30525	29525	53	9050	500	21780	50	1	10531670	3270	-18.35	13.59	12	0.96	-1692.00	2284.00	50600	20230904	-38.64	27550	20230717	12.70	49700	-37.53	20240115	29800	4.19	20240416	50600	-38.64	20230904	27550	12.70	20230717	0.74	N	348340	500	52 억		19335	N	N	432	N	00	N
77	20240417	131104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31000	750	2	2.48	2905485300	93988	51.99	30200	31700	30200	39300	21200	30250	30913.46	0.18	0	-8447	31283	30766	30283	29766	29283	30525	29525	53	9050	500	21780	50	1	10531670	3265	-18.32	13.57	12	0.89	-1692.00	2284.00	50600	20230904	-38.74	27550	20230717	12.52	49700	-37.63	20240115	29800	4.03	20240416	50600	-38.74	20230904	27550	12.52	20230717	0.74	N	348340	500	52 억		19335	N	N	432	N	00	N
78	20240417	121105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30700	450	2	1.49	2687229850	86920	48.08	30200	31700	30200	39300	21200	30250	30916.23	0.18	0	-7625	31283	30766	30283	29766	29283	30525	29525	53	9050	500	21780	50	1	10531670	3233	-18.14	13.44	12	0.83	-1692.00	2284.00	50600	20230904	-39.33	27550	20230717	11.43	49700	-38.23	20240115	29800	3.02	20240416	50600	-39.33	20230904	27550	11.43	20230717	0.74	N	348340	500	52 억		19335	N	N	432	N	00	N
79	20240417	111109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30950	700	2	2.31	2494954100	80689	44.63	30200	31700	30200	39300	21200	30250	30920.73	0.18	0	-7971	31283	30766	30283	29766	29283	30525	29525	53	9050	500	21780	50	1	10531670	3260	-18.29	13.55	12	0.77	-1692.00	2284.00	50600	20230904	-38.83	27550	20230717	12.34	49700	-37.73	20240115	29800	3.86	20240416	50600	-38.83	20230904	27550	12.34	20230717	0.74	N	348340	500	52 억		19335	N	N	432	N	00	N
80	20240417	101059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30800	550	2	1.82	2077281700	67141	37.14	30200	31700	30200	39300	21200	30250	30939.23	0.18	0	-7087	31283	30766	30283	29766	29283	30525	29525	53	9050	500	21780	50	1	10531670	3244	-18.20	13.49	12	0.64	-1692.00	2284.00	50600	20230904	-39.13	27550	20230717	11.80	49700	-38.03	20240115	29800	3.36	20240416	50600	-39.13	20230904	27550	11.80	20230717	0.74	N	348340	500	52 억		19335	N	N	432	N	00	N
81	20240417	091055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30350	100	2	0.33	299562250	9886	5.47	30200	30550	30200	39300	21200	30250	30301.73	0.18	0	2949	31283	30766	30283	29766	29283	30525	29525	53	9050	500	21780	50	1	10531670	3196	-17.94	13.29	12	0.09	-1692.00	2284.00	50600	20230904	-40.02	27550	20230717	10.16	49700	-38.93	20240115	29800	1.85	20240416	50600	-40.02	20230904	27550	10.16	20230717	0.74	N	348340	500	52 억		19335	N	N	432	N	00	N
82	20240416	161100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30250	-1150	5	-3.66	5444479250	179966	88.07	30800	30800	29800	40800	22000	31400	30252.82	0.00	0	22966	33400	32400	31900	30900	30400	32150	30650	53	9400	500	22600	50	1	10531670	3186	-17.88	13.24	12	1.71	-1692.00	2284.00	50600	20230904	-40.22	27550	20230717	9.80	49700	-39.13	20240115	29800	1.51	20240416	50600	-40.22	20230904	27550	9.80	20230717	0.75	N	348340	500	52 억		0	N	N	432	N	00	N
83	20240416	151059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30100	-1300	5	-4.14	5215021300	172378	84.35	30800	30800	29800	40800	22000	31400	30253.40	0.00	0	23547	33400	32400	31900	30900	30400	32150	30650	53	9400	500	22600	50	1	10531670	3170	-17.79	13.18	12	1.64	-1692.00	2284.00	50600	20230904	-40.51	27550	20230717	9.26	49700	-39.44	20240115	29800	1.01	20240416	50600	-40.51	20230904	27550	9.26	20230717	0.75	N	348340	500	52 억		0	N	N	2107	N	00	N
84	20240416	141100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30000	-1400	5	-4.46	4452848700	146935	71.90	30800	30800	30000	40800	22000	31400	30304.89	0.00	0	20906	33400	32400	31900	30900	30400	32150	30650	53	9400	500	22600	50	1	10531670	3160	-17.73	13.13	12	1.40	-1692.00	2284.00	50600	20230904	-40.71	27550	20230717	8.89	49700	-39.64	20240115	30000	0.00	20240416	50600	-40.71	20230904	27550	8.89	20230717	0.75	N	348340	500	52 억		0	N	N	2107	N	00	N
85	20240416	131056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30200	-1200	5	-3.82	4062983800	133968	65.56	30800	30800	30000	40800	22000	31400	30328.02	0.00	0	21182	33400	32400	31900	30900	30400	32150	30650	53	9400	500	22600	50	1	10531670	3181	-17.85	13.22	12	1.27	-1692.00	2284.00	50600	20230904	-40.32	27550	20230717	9.62	49700	-39.24	20240115	30000	0.67	20240416	50600	-40.32	20230904	27550	9.62	20230717	0.75	N	348340	500	52 억		0	N	N	2107	N	00	N
86	20240416	121100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30200	-1200	5	-3.82	3731538000	122962	60.17	30800	30800	30000	40800	22000	31400	30347.08	0.00	0	19459	33400	32400	31900	30900	30400	32150	30650	53	9400	500	22600	50	1	10531670	3181	-17.85	13.22	12	1.17	-1692.00	2284.00	50600	20230904	-40.32	27550	20230717	9.62	49700	-39.24	20240115	30000	0.67	20240416	50600	-40.32	20230904	27550	9.62	20230717	0.75	N	348340	500	52 억		0	N	N	2107	N	00	N
87	20240416	111055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30100	-1300	5	-4.14	3222090300	106029	51.89	30800	30800	30000	40800	22000	31400	30388.76	0.00	0	15989	33400	32400	31900	30900	30400	32150	30650	53	9400	500	22600	50	1	10531670	3170	-17.79	13.18	12	1.01	-1692.00	2284.00	50600	20230904	-40.51	27550	20230717	9.26	49700	-39.44	20240115	30000	0.33	20240416	50600	-40.51	20230904	27550	9.26	20230717	0.75	N	348340	500	52 억		0	N	N	2107	N	00	N
88	20240416	101047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30400	-1000	5	-3.18	2139685350	70115	34.31	30800	30800	30250	40800	22000	31400	30516.80	0.00	0	12984	33400	32400	31900	30900	30400	32150	30650	53	9400	500	22600	50	1	10531670	3202	-17.97	13.31	12	0.67	-1692.00	2284.00	50600	20230904	-39.92	27550	20230717	10.34	49700	-38.83	20240115	30250	0.50	20240416	50600	-39.92	20230904	27550	10.34	20230717	0.75	N	348340	500	52 억		0	N	N	2107	N	00	N
89	20240416	091046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30400	-1000	5	-3.18	552032350	18056	8.84	30800	30800	30250	40800	22000	31400	30573.35	0.00	0	879	33400	32400	31900	30900	30400	32150	30650	53	9400	500	22600	50	1	10531670	3202	-17.97	13.31	12	0.17	-1692.00	2284.00	50600	20230904	-39.92	27550	20230717	10.34	49700	-38.83	20240115	30250	0.50	20240416	50600	-39.92	20230904	27550	10.34	20230717	0.75	N	348340	500	52 억		0	N	N	2107	N	00	N
90	20240415	161045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31400	-2300	5	-6.82	6426612700	202092	191.53	32700	32900	31400	43800	23600	33700	31801.79	0.05	0	-8239	34500	34100	33300	32900	32100	34300	33100	53	10100	500	24260	50	1	10531670	3307	-18.56	13.75	12	1.92	-1692.00	2284.00	50600	20230904	-37.94	27550	20230717	13.97	49700	-36.82	20240115	31400	0.00	20240415	50600	-37.94	20230904	27550	13.97	20230717	0.76	N	348340	500	52 억		5208	N	N	2107	N	00	N
91	20240415	151050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31550	-2150	5	-6.38	5958915950	187213	177.43	32700	32900	31450	43800	23600	33700	31829.61	0.05	0	-8433	34500	34100	33300	32900	32100	34300	33100	53	10100	500	24260	50	1	10531670	3323	-18.65	13.81	12	1.78	-1692.00	2284.00	50600	20230904	-37.65	27550	20230717	14.52	49700	-36.52	20240115	31450	0.32	20240415	50600	-37.65	20230904	27550	14.52	20230717	0.76	N	348340	500	52 억		5208	N	N	11	N	00	N
92	20240415	141043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31600	-2100	5	-6.23	5129726750	160964	152.56	32700	32900	31500	43800	23600	33700	31868.78	0.05	0	-9004	34500	34100	33300	32900	32100	34300	33100	53	10100	500	24260	50	1	10531670	3328	-18.68	13.84	12	1.53	-1692.00	2284.00	50600	20230904	-37.55	27550	20230717	14.70	49700	-36.42	20240115	31500	0.32	20240415	50600	-37.55	20230904	27550	14.70	20230717	0.76	N	348340	500	52 억		5208	N	N	11	N	00	N
93	20240415	131030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31600	-2100	5	-6.23	4183848800	131036	124.19	32700	32900	31550	43800	23600	33700	31929.00	0.05	0	-9734	34500	34100	33300	32900	32100	34300	33100	53	10100	500	24260	50	1	10531670	3328	-18.68	13.84	12	1.24	-1692.00	2284.00	50600	20230904	-37.55	27550	20230717	14.70	49700	-36.42	20240115	31550	0.16	20240415	50600	-37.55	20230904	27550	14.70	20230717	0.76	N	348340	500	52 억		5208	N	N	11	N	00	N
94	20240415	121047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31700	-2000	5	-5.93	3381223000	105640	100.12	32700	32900	31650	43800	23600	33700	32007.03	0.05	0	-9645	34500	34100	33300	32900	32100	34300	33100	53	10100	500	24260	50	1	10531670	3339	-18.74	13.88	12	1.00	-1692.00	2284.00	50600	20230904	-37.35	27550	20230717	15.06	49700	-36.22	20240115	31650	0.16	20240415	50600	-37.35	20230904	27550	15.06	20230717	0.76	N	348340	500	52 억		5208	N	N	11	N	00	N
95	20240415	111046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31850	-1850	5	-5.49	2811806500	87692	83.11	32700	32900	31650	43800	23600	33700	32064.57	0.05	0	-8478	34500	34100	33300	32900	32100	34300	33100	53	10100	500	24260	50	1	10531670	3354	-18.82	13.94	12	0.83	-1692.00	2284.00	50600	20230904	-37.06	27550	20230717	15.61	49700	-35.92	20240115	31650	0.63	20240415	50600	-37.06	20230904	27550	15.61	20230717	0.76	N	348340	500	52 억		5208	N	N	11	N	00	N
96	20240415	101039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31950	-1750	5	-5.19	2294896150	71467	67.73	32700	32900	31650	43800	23600	33700	32111.27	0.05	0	-8084	34500	34100	33300	32900	32100	34300	33100	53	10100	500	24260	50	1	10531670	3365	-18.88	13.99	12	0.68	-1692.00	2284.00	50600	20230904	-36.86	27550	20230717	15.97	49700	-35.71	20240115	31650	0.95	20240415	50600	-36.86	20230904	27550	15.97	20230717	0.76	N	348340	500	52 억		5208	N	N	11	N	00	N
97	20240415	091048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32250	-1450	5	-4.30	759703050	23450	22.22	32700	32900	32000	43800	23600	33700	32396.72	0.05	0	-4689	34500	34100	33300	32900	32100	34300	33100	53	10100	500	24260	50	1	10531670	3396	-19.06	14.12	12	0.22	-1692.00	2284.00	50600	20230904	-36.26	27550	20230717	17.06	49700	-35.11	20240115	32000	0.78	20240415	50600	-36.26	20230904	27550	17.06	20230717	0.76	N	348340	500	52 억		5208	N	N	11	N	00	N
98	20240412	161038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33700	550	2	1.66	3469605100	104233	85.34	33150	33700	32500	43050	23250	33150	33286.56	0.01	0	3914	34316	33732	33366	32782	32416	33550	32600	53	9900	500	23860	50	1	10531670	3549	-19.92	14.75	12	0.99	-1692.00	2284.00	50600	20230904	-33.40	27550	20230717	22.32	49700	-32.19	20240115	32500	3.69	20240412	50600	-33.40	20230904	27550	22.32	20230717	0.81	N	348340	500	52 억		1314	N	N	11	N	00	N
99	20240412	151043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33650	500	2	1.51	3259700950	97998	80.23	33150	33700	32500	43050	23250	33150	33262.93	0.01	0	4838	34316	33732	33366	32782	32416	33550	32600	53	9900	500	23860	50	1	10531670	3544	-19.89	14.73	12	0.93	-1692.00	2284.00	50600	20230904	-33.50	27550	20230717	22.14	49700	-32.29	20240115	32500	3.54	20240412	50600	-33.50	20230904	27550	22.14	20230717	0.81	N	348340	500	52 억		1314	N	N	10	N	00	N
100	20240412	141039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33350	200	2	0.60	2978915250	89625	73.38	33150	33700	32500	43050	23250	33150	33237.55	0.01	0	5126	34316	33732	33366	32782	32416	33550	32600	53	9900	500	23860	50	1	10531670	3512	-19.71	14.60	12	0.85	-1692.00	2284.00	50600	20230904	-34.09	27550	20230717	21.05	49700	-32.90	20240115	32500	2.62	20240412	50600	-34.09	20230904	27550	21.05	20230717	0.81	N	348340	500	52 억		1314	N	N	10	N	00	N
101	20240412	131028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33300	150	2	0.45	2635382850	79329	64.95	33150	33700	32500	43050	23250	33150	33220.93	0.01	0	-116	34316	33732	33366	32782	32416	33550	32600	53	9900	500	23860	50	1	10531670	3507	-19.68	14.58	12	0.75	-1692.00	2284.00	50600	20230904	-34.19	27550	20230717	20.87	49700	-33.00	20240115	32500	2.46	20240412	50600	-34.19	20230904	27550	20.87	20230717	0.81	N	348340	500	52 억		1314	N	N	10	N	00	N
102	20240412	121033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33450	300	2	0.90	2268370550	68319	55.93	33150	33700	32500	43050	23250	33150	33202.63	0.01	0	741	34316	33732	33366	32782	32416	33550	32600	53	9900	500	23860	50	1	10531670	3523	-19.77	14.65	12	0.65	-1692.00	2284.00	50600	20230904	-33.89	27550	20230717	21.42	49700	-32.70	20240115	32500	2.92	20240412	50600	-33.89	20230904	27550	21.42	20230717	0.81	N	348340	500	52 억		1314	N	N	10	N	00	N
103	20240412	111033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33550	400	2	1.21	1944193000	58668	48.03	33150	33650	32500	43050	23250	33150	33138.90	0.01	0	1661	34316	33732	33366	32782	32416	33550	32600	53	9900	500	23860	50	1	10531670	3533	-19.83	14.69	12	0.56	-1692.00	2284.00	50600	20230904	-33.70	27550	20230717	21.78	49700	-32.49	20240115	32500	3.23	20240412	50600	-33.70	20230904	27550	21.78	20230717	0.81	N	348340	500	52 억		1314	N	N	10	N	00	N
104	20240412	101034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33500	350	2	1.06	1689387800	51060	41.80	33150	33650	32500	43050	23250	33150	33086.33	0.01	0	3765	34316	33732	33366	32782	32416	33550	32600	53	9900	500	23860	50	1	10531670	3528	-19.80	14.67	12	0.48	-1692.00	2284.00	50600	20230904	-33.79	27550	20230717	21.60	49700	-32.60	20240115	32500	3.08	20240412	50600	-33.79	20230904	27550	21.60	20230717	0.81	N	348340	500	52 억		1314	N	N	10	N	00	N
105	20240412	091036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32800	-350	5	-1.06	403574550	12183	9.97	33150	33300	32800	43050	23250	33150	33126.04	0.01	0	-3921	34316	33732	33366	32782	32416	33550	32600	53	9900	500	23860	50	1	10531670	3454	-19.39	14.36	12	0.12	-1692.00	2284.00	50600	20230904	-35.18	27550	20230717	19.06	49700	-34.00	20240115	32800	0.00	20240412	50600	-35.18	20230904	27550	19.06	20230717	0.81	N	348340	500	52 억		1314	N	N	10	N	00	N
106	20240411	161031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33150	-950	5	-2.79	4026485000	120743	100.99	33800	33950	33000	44300	23900	34100	33347.74	0.00	0	7801	35733	34916	34483	33666	33233	34700	33450	53	10200	500	24550	50	1	10531670	3491	-19.59	14.51	12	1.15	-1692.00	2284.00	50600	20230904	-34.49	27550	20230717	20.33	49700	-33.30	20240115	33000	0.45	20240411	50600	-34.49	20230904	27550	20.33	20230717	0.86	N	348340	500	52 억		0	N	N	10	N	00	N
107	20240411	151035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33100	-1000	5	-2.93	3804502650	114045	95.39	33800	33950	33000	44300	23900	34100	33359.34	0.00	0	7601	35733	34916	34483	33666	33233	34700	33450	53	10200	500	24550	50	1	10531670	3486	-19.56	14.49	12	1.08	-1692.00	2284.00	50600	20230904	-34.58	27550	20230717	20.15	49700	-33.40	20240115	33000	0.30	20240411	50600	-34.58	20230904	27550	20.15	20230717	0.86	N	348340	500	52 억		0	N	N	1653	N	00	N
108	20240411	141032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33150	-950	5	-2.79	3019776800	90401	75.61	33800	33950	33000	44300	23900	34100	33403.86	0.00	0	8482	35733	34916	34483	33666	33233	34700	33450	53	10200	500	24550	50	1	10531670	3491	-19.59	14.51	12	0.86	-1692.00	2284.00	50600	20230904	-34.49	27550	20230717	20.33	49700	-33.30	20240115	33000	0.45	20240411	50600	-34.49	20230904	27550	20.33	20230717	0.86	N	348340	500	52 억		0	N	N	1653	N	00	N
109	20240411	131019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33450	-650	5	-1.91	2268992750	67875	56.77	33800	33950	33000	44300	23900	34100	33428.50	0.00	0	9783	35733	34916	34483	33666	33233	34700	33450	53	10200	500	24550	50	1	10531670	3523	-19.77	14.65	12	0.64	-1692.00	2284.00	50600	20230904	-33.89	27550	20230717	21.42	49700	-32.70	20240115	33000	1.36	20240411	50600	-33.89	20230904	27550	21.42	20230717	0.86	N	348340	500	52 억		0	N	N	1653	N	00	N
110	20240411	121034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33450	-650	5	-1.91	2057784700	61561	51.49	33800	33950	33000	44300	23900	34100	33426.21	0.00	0	10651	35733	34916	34483	33666	33233	34700	33450	53	10200	500	24550	50	1	10531670	3523	-19.77	14.65	12	0.58	-1692.00	2284.00	50600	20230904	-33.89	27550	20230717	21.42	49700	-32.70	20240115	33000	1.36	20240411	50600	-33.89	20230904	27550	21.42	20230717	0.86	N	348340	500	52 억		0	N	N	1653	N	00	N
111	20240411	111023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33400	-700	5	-2.05	1909227150	57122	47.78	33800	33950	33000	44300	23900	34100	33423.08	0.00	0	11462	35733	34916	34483	33666	33233	34700	33450	53	10200	500	24550	50	1	10531670	3518	-19.74	14.62	12	0.54	-1692.00	2284.00	50600	20230904	-33.99	27550	20230717	21.23	49700	-32.80	20240115	33000	1.21	20240411	50600	-33.99	20230904	27550	21.23	20230717	0.86	N	348340	500	52 억		0	N	N	1653	N	00	N
112	20240411	101029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33500	-600	5	-1.76	1546232200	46282	38.71	33800	33950	33000	44300	23900	34100	33408.18	0.00	0	10002	35733	34916	34483	33666	33233	34700	33450	53	10200	500	24550	50	1	10531670	3528	-19.80	14.67	12	0.44	-1692.00	2284.00	50600	20230904	-33.79	27550	20230717	21.60	49700	-32.60	20240115	33000	1.52	20240411	50600	-33.79	20230904	27550	21.60	20230717	0.86	N	348340	500	52 억		0	N	N	1653	N	00	N
113	20240411	091030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33100	-1000	5	-2.93	336063050	10114	8.46	33800	33800	33000	44300	23900	34100	33223.18	0.00	0	455	35733	34916	34483	33666	33233	34700	33450	53	10200	500	24550	50	1	10531670	3486	-19.56	14.49	12	0.10	-1692.00	2284.00	50600	20230904	-34.58	27550	20230717	20.15	49700	-33.40	20240115	33000	0.30	20240411	50600	-34.58	20230904	27550	20.15	20230717	0.86	N	348340	500	52 억		0	N	N	1653	N	00	N
114	20240409	161012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34100	-950	5	-2.71	4038144200	117294	84.04	35100	35300	34050	45550	24550	35050	34427.37	0.00	0	315	37150	36100	35550	34500	33950	35825	34225	53	10500	500	25230	50	1	10531670	3591	-20.15	14.93	12	1.11	-1692.00	2284.00	50600	20230904	-32.61	27550	20230717	23.77	49700	-31.39	20240115	34050	0.15	20240409	50600	-32.61	20230904	27550	23.77	20230717	0.92	N	348340	500	52 억		0	N	N	1653	N	00	N
115	20240409	151017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34100	-950	5	-2.71	3830276950	111196	79.67	35100	35300	34050	45550	24550	35050	34445.82	0.00	0	109	37150	36100	35550	34500	33950	35825	34225	53	10500	500	25230	50	1	10531670	3591	-20.15	14.93	12	1.06	-1692.00	2284.00	50600	20230904	-32.61	27550	20230717	23.77	49700	-31.39	20240115	34050	0.15	20240409	50600	-32.61	20230904	27550	23.77	20230717	0.92	N	348340	500	52 억		0	N	N	1904	N	00	N
116	20240409	141023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34300	-750	5	-2.14	3303437550	95770	68.62	35100	35300	34050	45550	24550	35050	34493.06	0.00	0	16	37150	36100	35550	34500	33950	35825	34225	53	10500	500	25230	50	1	10531670	3612	-20.27	15.02	12	0.91	-1692.00	2284.00	50600	20230904	-32.21	27550	20230717	24.50	49700	-30.99	20240115	34050	0.73	20240409	50600	-32.21	20230904	27550	24.50	20230717	0.92	N	348340	500	52 억		0	N	N	1904	N	00	N
117	20240409	131015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34250	-800	5	-2.28	3039610950	88063	63.10	35100	35300	34050	45550	24550	35050	34515.92	0.00	0	308	37150	36100	35550	34500	33950	35825	34225	53	10500	500	25230	50	1	10531670	3607	-20.24	15.00	12	0.84	-1692.00	2284.00	50600	20230904	-32.31	27550	20230717	24.32	49700	-31.09	20240115	34050	0.59	20240409	50600	-32.31	20230904	27550	24.32	20230717	0.92	N	348340	500	52 억		0	N	N	1904	N	00	N
118	20240409	121020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34100	-950	5	-2.71	2821338100	81669	58.52	35100	35300	34050	45550	24550	35050	34545.60	0.00	0	282	37150	36100	35550	34500	33950	35825	34225	53	10500	500	25230	50	1	10531670	3591	-20.15	14.93	12	0.78	-1692.00	2284.00	50600	20230904	-32.61	27550	20230717	23.77	49700	-31.39	20240115	34050	0.15	20240409	50600	-32.61	20230904	27550	23.77	20230717	0.92	N	348340	500	52 억		0	N	N	1904	N	00	N
119	20240409	111017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34050	-1000	5	-2.85	2401789600	69371	49.71	35100	35300	34050	45550	24550	35050	34621.98	0.00	0	525	37150	36100	35550	34500	33950	35825	34225	53	10500	500	25230	50	1	10531670	3586	-20.12	14.91	12	0.66	-1692.00	2284.00	50600	20230904	-32.71	27550	20230717	23.59	49700	-31.49	20240115	34050	0.00	20240409	50600	-32.71	20230904	27550	23.59	20230717	0.92	N	348340	500	52 억		0	N	N	1904	N	00	N
120	20240409	101011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34500	-550	5	-1.57	1304949050	37447	26.83	35100	35300	34300	45550	24550	35050	34847.54	0.00	0	937	37150	36100	35550	34500	33950	35825	34225	53	10500	500	25230	50	1	10531670	3633	-20.39	15.11	12	0.36	-1692.00	2284.00	50600	20230904	-31.82	27550	20230717	25.23	49700	-30.58	20240115	34300	0.58	20240409	50600	-31.82	20230904	27550	25.23	20230717	0.92	N	348340	500	52 억		0	N	N	1904	N	00	N
121	20240409	091031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35100	50	2	0.14	204090150	5801	4.16	35100	35300	35050	45550	24550	35050	35183.41	0.00	0	606	37150	36100	35550	34500	33950	35825	34225	53	10500	500	25230	50	1	10531670	3697	-20.74	15.37	12	0.06	-1692.00	2284.00	50600	20230904	-30.63	27550	20230717	27.40	49700	-29.38	20240115	35000	0.29	20240405	50600	-30.63	20230904	27550	27.40	20230717	0.92	N	348340	500	52 억		0	N	N	1904	N	00	N
122	20240408	161010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35050	-650	5	-1.82	4905752450	137596	40.01	36250	36600	35000	46400	25000	35700	35654.42	0.00	0	-3194	40233	37966	36483	34216	32733	39100	35350	53	10700	500	25700	50	1	10531670	3691	-20.72	15.35	12	1.31	-1692.00	2284.00	50600	20230904	-30.73	27550	20230717	27.22	49700	-29.48	20240115	35000	0.14	20240408	50600	-30.73	20230904	27550	27.22	20230717	0.94	N	348340	500	52 억		0	N	N	1904	N	00	N
123	20240408	151018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35100	-600	5	-1.68	4464053850	124990	36.34	36250	36600	35000	46400	25000	35700	35715.29	0.00	0	-3126	40233	37966	36483	34216	32733	39100	35350	53	10700	500	25700	50	1	10531670	3697	-20.74	15.37	12	1.19	-1692.00	2284.00	50600	20230904	-30.63	27550	20230717	27.40	49700	-29.38	20240115	35000	0.29	20240408	50600	-30.63	20230904	27550	27.40	20230717	0.94	N	348340	500	52 억		0	N	N	806	N	00	N
124	20240408	141017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35300	-400	5	-1.12	3611985400	100757	29.30	36250	36600	35200	46400	25000	35700	35848.48	0.00	0	-2571	40233	37966	36483	34216	32733	39100	35350	53	10700	500	25700	50	1	10531670	3718	-20.86	15.46	12	0.96	-1692.00	2284.00	50600	20230904	-30.24	27550	20230717	28.13	49700	-28.97	20240115	35000	0.86	20240405	50600	-30.24	20230904	27550	28.13	20230717	0.94	N	348340	500	52 억		0	N	N	806	N	00	N
125	20240408	131011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35650	-50	5	-0.14	3094371300	86149	25.05	36250	36600	35200	46400	25000	35700	35918.83	0.00	0	-2293	40233	37966	36483	34216	32733	39100	35350	53	10700	500	25700	50	1	10531670	3755	-21.07	15.61	12	0.82	-1692.00	2284.00	50600	20230904	-29.55	27550	20230717	29.40	49700	-28.27	20240115	35000	1.86	20240405	50600	-29.55	20230904	27550	29.40	20230717	0.94	N	348340	500	52 억		0	N	N	806	N	00	N
126	20240408	121019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35550	-150	5	-0.42	2868362000	79789	23.20	36250	36600	35200	46400	25000	35700	35949.34	0.00	0	-1591	40233	37966	36483	34216	32733	39100	35350	53	10700	500	25700	50	1	10531670	3744	-21.01	15.56	12	0.76	-1692.00	2284.00	50600	20230904	-29.74	27550	20230717	29.04	49700	-28.47	20240115	35000	1.57	20240405	50600	-29.74	20230904	27550	29.04	20230717	0.94	N	348340	500	52 억		0	N	N	806	N	00	N
127	20240408	111022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35600	-100	5	-0.28	2635910150	73251	21.30	36250	36600	35200	46400	25000	35700	35984.63	0.00	0	-1459	40233	37966	36483	34216	32733	39100	35350	53	10700	500	25700	50	1	10531670	3749	-21.04	15.59	12	0.70	-1692.00	2284.00	50600	20230904	-29.64	27550	20230717	29.22	49700	-28.37	20240115	35000	1.71	20240405	50600	-29.64	20230904	27550	29.22	20230717	0.94	N	348340	500	52 억		0	N	N	806	N	00	N
128	20240408	101007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35600	-100	5	-0.28	2252073550	62504	18.17	36250	36600	35200	46400	25000	35700	36030.87	0.00	0	-523	40233	37966	36483	34216	32733	39100	35350	53	10700	500	25700	50	1	10531670	3749	-21.04	15.59	12	0.59	-1692.00	2284.00	50600	20230904	-29.64	27550	20230717	29.22	49700	-28.37	20240115	35000	1.71	20240405	50600	-29.64	20230904	27550	29.22	20230717	0.94	N	348340	500	52 억		0	N	N	806	N	00	N
129	20240408	091019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36150	450	2	1.26	852703750	23456	6.82	36250	36600	36100	46400	25000	35700	36353.33	0.00	0	-209	40233	37966	36483	34216	32733	39100	35350	53	10700	500	25700	50	1	10531670	3807	-21.37	15.83	12	0.22	-1692.00	2284.00	50600	20230904	-28.56	27550	20230717	31.22	49700	-27.26	20240115	35000	3.29	20240405	50600	-28.56	20230904	27550	31.22	20230717	0.94	N	348340	500	52 억		0	N	N	806	N	00	N
130	20240405	161013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35700	-600	5	-1.65	12157105100	336794	288.54	35550	38750	35000	47150	25450	36300	36097.35	0.00	0	-2577	37466	36882	36466	35882	35466	36675	35675	53	10850	500	26130	50	1	10531670	3760	-21.10	15.63	12	3.20	-1692.00	2284.00	50600	20230904	-29.45	27550	20230717	29.58	49700	-28.17	20240115	35000	2.00	20240405	50600	-29.45	20230904	27550	29.58	20230717	0.97	N	348340	500	52 억		0	N	N	806	N	00	N
131	20240405	151010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35500	-800	5	-2.20	11671156650	323099	276.81	35550	38750	35000	47150	25450	36300	36122.53	0.00	0	-2320	37466	36882	36466	35882	35466	36675	35675	53	10850	500	26130	50	1	10531670	3739	-20.98	15.54	12	3.07	-1692.00	2284.00	50600	20230904	-29.84	27550	20230717	28.86	49700	-28.57	20240115	35000	1.43	20240405	50600	-29.84	20230904	27550	28.86	20230717	0.97	N	348340	500	52 억		0	N	N	0	N	00	N
132	20240405	141008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35450	-850	5	-2.34	4966554250	140781	120.61	35550	35900	35000	47150	25450	36300	35278.45	0.00	0	-1275	37466	36882	36466	35882	35466	36675	35675	53	10850	500	26130	50	1	10531670	3733	-20.95	15.52	12	1.34	-1692.00	2284.00	50600	20230904	-29.94	27550	20230717	28.68	49700	-28.67	20240115	35000	1.29	20240405	50600	-29.94	20230904	27550	28.68	20230717	0.97	N	348340	500	52 억		0	N	N	0	N	00	N
133	20240405	131005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35050	-1250	5	-3.44	3871061000	109739	94.02	35550	35900	35000	47150	25450	36300	35274.99	0.00	0	-1363	37466	36882	36466	35882	35466	36675	35675	53	10850	500	26130	50	1	10531670	3691	-20.72	15.35	12	1.04	-1692.00	2284.00	50600	20230904	-30.73	27550	20230717	27.22	49700	-29.48	20240115	35000	0.14	20240405	50600	-30.73	20230904	27550	27.22	20230717	0.97	N	348340	500	52 억		0	N	N	0	N	00	N
134	20240405	121009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35100	-1200	5	-3.31	3393865850	96128	82.36	35550	35900	35000	47150	25450	36300	35305.51	0.00	0	-1375	37466	36882	36466	35882	35466	36675	35675	53	10850	500	26130	50	1	10531670	3697	-20.74	15.37	12	0.91	-1692.00	2284.00	50600	20230904	-30.63	27550	20230717	27.40	49700	-29.38	20240115	35000	0.29	20240405	50600	-30.63	20230904	27550	27.40	20230717	0.97	N	348340	500	52 억		0	N	N	0	N	00	N
135	20240405	111016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35100	-1200	5	-3.31	2786928000	78811	67.52	35550	35900	35100	47150	25450	36300	35361.96	0.00	0	-1115	37466	36882	36466	35882	35466	36675	35675	53	10850	500	26130	50	1	10531670	3697	-20.74	15.37	12	0.75	-1692.00	2284.00	50600	20230904	-30.63	27550	20230717	27.40	49700	-29.38	20240115	35100	0.00	20240405	50600	-30.63	20230904	27550	27.40	20230717	0.97	N	348340	500	52 억		0	N	N	0	N	00	N
136	20240405	100846	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35250	-1050	5	-2.89	1747196150	49280	42.22	35550	35900	35200	47150	25450	36300	35454.16	0.00	0	2355	37466	36882	36466	35882	35466	36675	35675	53	10850	500	26130	50	1	10531670	3712	-20.83	15.43	12	0.47	-1692.00	2284.00	50600	20230904	-30.34	27550	20230717	27.95	49700	-29.07	20240115	35200	0.14	20240405	50600	-30.34	20230904	27550	27.95	20230717	0.97	N	348340	500	52 억		0	N	N	0	N	00	N
137	20240405	090957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35650	-650	5	-1.79	298273950	8389	7.19	35550	35900	35400	47150	25450	36300	35553.76	0.00	0	797	37466	36882	36466	35882	35466	36675	35675	53	10850	500	26130	50	1	10531670	3755	-21.07	15.61	12	0.08	-1692.00	2284.00	50600	20230904	-29.55	27550	20230717	29.40	49700	-28.27	20240115	35400	0.71	20240405	50600	-29.55	20230904	27550	29.40	20230717	0.97	N	348340	500	52 억		0	N	N	0	N	00	N
138	20240404	160953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36300	-350	5	-0.95	4227312050	115951	89.47	36700	37050	36050	47600	25700	36650	36458.05	0.04	0	-5937	37283	36966	36333	36016	35383	37125	36175	53	10950	500	26380	50	1	10531670	3823	-21.45	15.89	12	1.10	-1692.00	2284.00	50600	20230904	-28.26	27550	20230717	31.76	49700	-26.96	20240115	35500	2.25	20240131	50600	-28.26	20230904	27550	31.76	20230717	1.00	N	348340	500	52 억		4471	N	N	451	N	00	N
139	20240404	150952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36200	-450	5	-1.23	4056546650	111245	85.84	36700	37050	36050	47600	25700	36650	36464.98	0.04	0	-5043	37283	36966	36333	36016	35383	37125	36175	53	10950	500	26380	50	1	10531670	3812	-21.39	15.85	12	1.06	-1692.00	2284.00	50600	20230904	-28.46	27550	20230717	31.40	49700	-27.16	20240115	35500	1.97	20240131	50600	-28.46	20230904	27550	31.40	20230717	1.00	N	348340	500	52 억		4471	N	N	451	N	00	N
140	20240404	141000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36250	-400	5	-1.09	3628338700	99429	76.72	36700	37050	36050	47600	25700	36650	36491.75	0.04	0	-4107	37283	36966	36333	36016	35383	37125	36175	53	10950	500	26380	50	1	10531670	3818	-21.42	15.87	12	0.94	-1692.00	2284.00	50600	20230904	-28.36	27550	20230717	31.58	49700	-27.06	20240115	35500	2.11	20240131	50600	-28.36	20230904	27550	31.58	20230717	1.00	N	348340	500	52 억		4471	N	N	451	N	00	N
141	20240404	130947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36100	-550	5	-1.50	3085499000	84426	65.14	36700	37050	36050	47600	25700	36650	36546.79	0.04	0	-6390	37283	36966	36333	36016	35383	37125	36175	53	10950	500	26380	50	1	10531670	3802	-21.34	15.81	12	0.80	-1692.00	2284.00	50600	20230904	-28.66	27550	20230717	31.03	49700	-27.36	20240115	35500	1.69	20240131	50600	-28.66	20230904	27550	31.03	20230717	1.00	N	348340	500	52 억		4471	N	N	451	N	00	N
142	20240404	120953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36100	-550	5	-1.50	2726094300	74477	57.47	36700	37050	36100	47600	25700	36650	36603.17	0.04	0	-6133	37283	36966	36333	36016	35383	37125	36175	53	10950	500	26380	50	1	10531670	3802	-21.34	15.81	12	0.71	-1692.00	2284.00	50600	20230904	-28.66	27550	20230717	31.03	49700	-27.36	20240115	35500	1.69	20240131	50600	-28.66	20230904	27550	31.03	20230717	1.00	N	348340	500	52 억		4471	N	N	451	N	00	N
143	20240404	110955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36450	-200	5	-0.55	2047779600	55776	43.04	36700	37050	36300	47600	25700	36650	36714.35	0.04	0	-6681	37283	36966	36333	36016	35383	37125	36175	53	10950	500	26380	50	1	10531670	3839	-21.54	15.96	12	0.53	-1692.00	2284.00	50600	20230904	-27.96	27550	20230717	32.30	49700	-26.66	20240115	35500	2.68	20240131	50600	-27.96	20230904	27550	32.30	20230717	1.00	N	348340	500	52 억		4471	N	N	451	N	00	N
144	20240404	100952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36800	150	2	0.41	1362224550	37031	28.57	36700	37050	36400	47600	25700	36650	36786.06	0.04	0	-5325	37283	36966	36333	36016	35383	37125	36175	53	10950	500	26380	50	1	10531670	3876	-21.75	16.11	12	0.35	-1692.00	2284.00	50600	20230904	-27.27	27550	20230717	33.58	49700	-25.96	20240115	35500	3.66	20240131	50600	-27.27	20230904	27550	33.58	20230717	1.00	N	348340	500	52 억		4471	N	N	451	N	00	N
145	20240404	090956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36850	200	2	0.55	469862000	12801	9.88	36700	37050	36400	47600	25700	36650	36705.10	0.04	0	-933	37283	36966	36333	36016	35383	37125	36175	53	10950	500	26380	50	1	10531670	3881	-21.78	16.13	12	0.12	-1692.00	2284.00	50600	20230904	-27.17	27550	20230717	33.76	49700	-25.86	20240115	35500	3.80	20240131	50600	-27.17	20230904	27550	33.76	20230717	1.00	N	348340	500	52 억		4471	N	N	451	N	00	N
146	20240403	160950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36650	-50	5	-0.14	4636180050	128412	53.82	36350	36650	35700	47700	25700	36700	36100.45	0.00	0	7613	38700	37700	36950	35950	35200	37325	35575	53	11000	500	26420	50	1	10531670	3860	-21.66	16.05	12	1.22	-1692.00	2284.00	50600	20230904	-27.57	27550	20230717	33.03	49700	-26.26	20240115	35500	3.24	20240131	50600	-27.57	20230904	27550	33.03	20230717	1.02	N	348340	500	52 억		0	N	N	451	N	00	N
147	20240403	150952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36100	-600	5	-1.63	4206482800	116602	48.87	36350	36500	35700	47700	25700	36700	36073.62	0.00	0	8337	38700	37700	36950	35950	35200	37325	35575	53	11000	500	26420	50	1	10531670	3802	-21.34	15.81	12	1.11	-1692.00	2284.00	50600	20230904	-28.66	27550	20230717	31.03	49700	-27.36	20240115	35500	1.69	20240131	50600	-28.66	20230904	27550	31.03	20230717	1.02	N	348340	500	52 억		0	N	N	16	N	00	N
148	20240403	140940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36300	-400	5	-1.09	3836886950	106384	44.59	36350	36500	35700	47700	25700	36700	36064.23	0.00	0	9467	38700	37700	36950	35950	35200	37325	35575	53	11000	500	26420	50	1	10531670	3823	-21.45	15.89	12	1.01	-1692.00	2284.00	50600	20230904	-28.26	27550	20230717	31.76	49700	-26.96	20240115	35500	2.25	20240131	50600	-28.26	20230904	27550	31.76	20230717	1.02	N	348340	500	52 억		0	N	N	16	N	00	N
149	20240403	130947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36200	-500	5	-1.36	3457195850	95942	40.21	36350	36450	35700	47700	25700	36700	36031.71	0.00	0	11192	38700	37700	36950	35950	35200	37325	35575	53	11000	500	26420	50	1	10531670	3812	-21.39	15.85	12	0.91	-1692.00	2284.00	50600	20230904	-28.46	27550	20230717	31.40	49700	-27.16	20240115	35500	1.97	20240131	50600	-28.46	20230904	27550	31.40	20230717	1.02	N	348340	500	52 억		0	N	N	16	N	00	N
150	20240403	120940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35950	-750	5	-2.04	3121224450	86617	36.30	36350	36450	35700	47700	25700	36700	36031.99	0.00	0	8865	38700	37700	36950	35950	35200	37325	35575	53	11000	500	26420	50	1	10531670	3786	-21.25	15.74	12	0.82	-1692.00	2284.00	50600	20230904	-28.95	27550	20230717	30.49	49700	-27.67	20240115	35500	1.27	20240131	50600	-28.95	20230904	27550	30.49	20230717	1.02	N	348340	500	52 억		0	N	N	16	N	00	N
151	20240403	110947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36100	-600	5	-1.63	2717898900	75400	31.60	36350	36450	35700	47700	25700	36700	36043.26	0.00	0	9123	38700	37700	36950	35950	35200	37325	35575	53	11000	500	26420	50	1	10531670	3802	-21.34	15.81	12	0.72	-1692.00	2284.00	50600	20230904	-28.66	27550	20230717	31.03	49700	-27.36	20240115	35500	1.69	20240131	50600	-28.66	20230904	27550	31.03	20230717	1.02	N	348340	500	52 억		0	N	N	16	N	00	N
152	20240403	100946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36150	-550	5	-1.50	2265668700	62886	26.36	36350	36450	35700	47700	25700	36700	36024.31	0.00	0	9450	38700	37700	36950	35950	35200	37325	35575	53	11000	500	26420	50	1	10531670	3807	-21.37	15.83	12	0.60	-1692.00	2284.00	50600	20230904	-28.56	27550	20230717	31.22	49700	-27.26	20240115	35500	1.83	20240131	50600	-28.56	20230904	27550	31.22	20230717	1.02	N	348340	500	52 억		0	N	N	16	N	00	N
153	20240403	090948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36050	-650	5	-1.77	372248850	10274	4.31	36350	36350	36050	47700	25700	36700	36215.09	0.00	0	-55	38700	37700	36950	35950	35200	37325	35575	53	11000	500	26420	50	1	10531670	3797	-21.31	15.78	12	0.10	-1692.00	2284.00	50600	20230904	-28.75	27550	20230717	30.85	49700	-27.46	20240115	35500	1.55	20240131	50600	-28.75	20230904	27550	30.85	20230717	1.02	N	348340	500	52 억		0	N	N	16	N	00	N
154	20240402	160933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36700	-1150	5	-3.04	8674520050	236933	161.59	37900	37950	36200	49200	26500	37850	36610.96	0.00	0	-8473	38850	38350	37900	37400	36950	38125	37175	53	11350	500	27250	50	1	10531670	3865	-21.69	16.07	12	2.25	-1692.00	2284.00	50600	20230904	-27.47	27550	20230717	33.21	49700	-26.16	20240115	35500	3.38	20240131	50600	-27.47	20230904	27550	33.21	20230717	1.01	N	348340	500	52 억		0	N	N	16	N	00	N
155	20240402	150941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36450	-1400	5	-3.70	8439596050	230514	157.21	37900	37950	36200	49200	26500	37850	36611.43	0.00	0	-8251	38850	38350	37900	37400	36950	38125	37175	53	11350	500	27250	50	1	10531670	3839	-21.54	15.96	12	2.19	-1692.00	2284.00	50600	20230904	-27.96	27550	20230717	32.30	49700	-26.66	20240115	35500	2.68	20240131	50600	-27.96	20230904	27550	32.30	20230717	1.01	N	348340	500	52 억		0	N	N	43	N	00	N
156	20240402	140944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36250	-1600	5	-4.23	7536320300	205634	140.24	37900	37950	36200	49200	26500	37850	36648.49	0.00	0	-7026	38850	38350	37900	37400	36950	38125	37175	53	11350	500	27250	50	1	10531670	3818	-21.42	15.87	12	1.95	-1692.00	2284.00	50600	20230904	-28.36	27550	20230717	31.58	49700	-27.06	20240115	35500	2.11	20240131	50600	-28.36	20230904	27550	31.58	20230717	1.01	N	348340	500	52 억		0	N	N	43	N	00	N
157	20240402	130929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36250	-1600	5	-4.23	6691665250	182341	124.35	37900	37950	36200	49200	26500	37850	36697.87	0.00	0	-5785	38850	38350	37900	37400	36950	38125	37175	53	11350	500	27250	50	1	10531670	3818	-21.42	15.87	12	1.73	-1692.00	2284.00	50600	20230904	-28.36	27550	20230717	31.58	49700	-27.06	20240115	35500	2.11	20240131	50600	-28.36	20230904	27550	31.58	20230717	1.01	N	348340	500	52 억		0	N	N	43	N	00	N
158	20240402	120928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36250	-1600	5	-4.23	5681402100	154463	105.34	37900	37950	36250	49200	26500	37850	36780.81	0.00	0	-4327	38850	38350	37900	37400	36950	38125	37175	53	11350	500	27250	50	1	10531670	3818	-21.42	15.87	12	1.47	-1692.00	2284.00	50600	20230904	-28.36	27550	20230717	31.58	49700	-27.06	20240115	35500	2.11	20240131	50600	-28.36	20230904	27550	31.58	20230717	1.01	N	348340	500	52 억		0	N	N	43	N	00	N
159	20240402	110930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36650	-1200	5	-3.17	4083775550	110619	75.44	37900	37950	36600	49200	26500	37850	36916.47	0.00	0	-3579	38850	38350	37900	37400	36950	38125	37175	53	11350	500	27250	50	1	10531670	3860	-21.66	16.05	12	1.05	-1692.00	2284.00	50600	20230904	-27.57	27550	20230717	33.03	49700	-26.26	20240115	35500	3.24	20240131	50600	-27.57	20230904	27550	33.03	20230717	1.01	N	348340	500	52 억		0	N	N	43	N	00	N
160	20240402	100933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36850	-1000	5	-2.64	2612661500	70597	48.15	37900	37950	36750	49200	26500	37850	37006.68	0.00	0	-2002	38850	38350	37900	37400	36950	38125	37175	53	11350	500	27250	50	1	10531670	3881	-21.78	16.13	12	0.67	-1692.00	2284.00	50600	20230904	-27.17	27550	20230717	33.76	49700	-25.86	20240115	35500	3.80	20240131	50600	-27.17	20230904	27550	33.76	20230717	1.01	N	348340	500	52 억		0	N	N	43	N	00	N
161	20240402	090930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37050	-800	5	-2.11	574713250	15329	10.45	37900	37950	37050	49200	26500	37850	37489.07	0.00	0	-1130	38850	38350	37900	37400	36950	38125	37175	53	11350	500	27250	50	1	10531670	3902	-21.90	16.22	12	0.15	-1692.00	2284.00	50600	20230904	-26.78	27550	20230717	34.48	49700	-25.45	20240115	35500	4.37	20240131	50600	-26.78	20230904	27550	34.48	20230717	1.01	N	348340	500	52 억		0	N	N	43	N	00	N
162	20240401	160929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37850	-500	5	-1.30	5527505000	145977	68.18	38350	38400	37450	49850	26850	38350	37864.95	0.00	0	-9383	39483	38916	38233	37666	36983	39200	37950	53	11500	500	27610	50	1	10531670	3986	-22.37	16.57	12	1.39	-1692.00	2284.00	50600	20230904	-25.20	27550	20230717	37.39	49700	-23.84	20240115	35500	6.62	20240131	50600	-25.20	20230904	27550	37.39	20230717	1.07	N	348340	500	52 억		0	N	N	43	N	00	N
163	20240401	150932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37500	-850	5	-2.22	5337473600	140937	65.82	38350	38400	37450	49850	26850	38350	37870.65	0.00	0	-8805	39483	38916	38233	37666	36983	39200	37950	53	11500	500	27610	50	1	10531670	3949	-22.16	16.42	12	1.34	-1692.00	2284.00	50600	20230904	-25.89	27550	20230717	36.12	49700	-24.55	20240115	35500	5.63	20240131	50600	-25.89	20230904	27550	36.12	20230717	1.07	N	348340	500	52 억		0	N	N	0	N	00	N
164	20240401	140926	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37800	-550	5	-1.43	4014916500	105749	49.39	38350	38400	37700	49850	26850	38350	37965.73	0.00	0	-3678	39483	38916	38233	37666	36983	39200	37950	53	11500	500	27610	50	1	10531670	3981	-22.34	16.55	12	1.00	-1692.00	2284.00	50600	20230904	-25.30	27550	20230717	37.21	49700	-23.94	20240115	35500	6.48	20240131	50600	-25.30	20230904	27550	37.21	20230717	1.07	N	348340	500	52 억		0	N	N	0	N	00	N
165	20240401	130923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37900	-450	5	-1.17	3141191300	82629	38.59	38350	38400	37800	49850	26850	38350	38014.78	0.00	0	541	39483	38916	38233	37666	36983	39200	37950	53	11500	500	27610	50	1	10531670	3992	-22.40	16.59	12	0.78	-1692.00	2284.00	50600	20230904	-25.10	27550	20230717	37.57	49700	-23.74	20240115	35500	6.76	20240131	50600	-25.10	20230904	27550	37.57	20230717	1.07	N	348340	500	52 억		0	N	N	0	N	00	N
166	20240401	120930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37900	-450	5	-1.17	2876945100	75660	35.34	38350	38400	37800	49850	26850	38350	38023.78	0.00	0	643	39483	38916	38233	37666	36983	39200	37950	53	11500	500	27610	50	1	10531670	3992	-22.40	16.59	12	0.72	-1692.00	2284.00	50600	20230904	-25.10	27550	20230717	37.57	49700	-23.74	20240115	35500	6.76	20240131	50600	-25.10	20230904	27550	37.57	20230717	1.07	N	348340	500	52 억		0	N	N	0	N	00	N
167	20240401	110929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37850	-500	5	-1.30	2442127500	64181	29.98	38350	38400	37800	49850	26850	38350	38049.68	0.00	0	1046	39483	38916	38233	37666	36983	39200	37950	53	11500	500	27610	50	1	10531670	3986	-22.37	16.57	12	0.61	-1692.00	2284.00	50600	20230904	-25.20	27550	20230717	37.39	49700	-23.84	20240115	35500	6.62	20240131	50600	-25.20	20230904	27550	37.39	20230717	1.07	N	348340	500	52 억		0	N	N	0	N	00	N
168	20240401	100926	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38050	-300	5	-0.78	1585969650	41631	19.44	38350	38400	37800	49850	26850	38350	38094.64	0.00	0	1564	39483	38916	38233	37666	36983	39200	37950	53	11500	500	27610	50	1	10531670	4007	-22.49	16.66	12	0.40	-1692.00	2284.00	50600	20230904	-24.80	27550	20230717	38.11	49700	-23.44	20240115	35500	7.18	20240131	50600	-24.80	20230904	27550	38.11	20230717	1.07	N	348340	500	52 억		0	N	N	0	N	00	N
169	20240401	090925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38000	-350	5	-0.91	510170100	13370	6.24	38350	38400	37900	49850	26850	38350	38154.86	0.00	0	-2810	39483	38916	38233	37666	36983	39200	37950	53	11500	500	27610	50	1	10531670	4002	-22.46	16.64	12	0.13	-1692.00	2284.00	50600	20230904	-24.90	27550	20230717	37.93	49700	-23.54	20240115	35500	7.04	20240131	50600	-24.90	20230904	27550	37.93	20230717	1.07	N	348340	500	52 억		0	N	N	0	N	00	N