KissMeData/455900/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	161352	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39200	-100	5	-0.25	31326863200	786282	120.19	39700	40900	39000	51000	27550	39300	39842.76	0.18	0	-15163	40166	39732	39166	38732	38166	39450	38450	75	11700	500	27510	50	1	14945381	5859	-50.00	60.03	12	5.26	-784.00	653.00	77700	20240326	-49.55	38600	20240429	1.55	77700	-49.55	20240326	38600	1.55	20240429	77700	-49.55	20240326	38600	1.55	20240429	0.00	N	455900	500	74 억		26884	N	N	0	N	00	N
3	20240430	151405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39150	-150	5	-0.38	30463464850	764239	116.82	39700	40900	39000	51000	27550	39300	39861.43	0.18	0	-16410	40166	39732	39166	38732	38166	39450	38450	75	11700	500	27510	50	1	14945381	5851	-49.94	59.95	12	5.11	-784.00	653.00	77700	20240326	-49.61	38600	20240429	1.42	77700	-49.61	20240326	38600	1.42	20240429	77700	-49.61	20240326	38600	1.42	20240429	0.00	N	455900	500	74 억		26884	N	N	0	N	00	N
4	20240430	141412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39250	-50	5	-0.13	27940662200	699742	106.96	39700	40900	39200	51000	27550	39300	39930.26	0.18	0	-16526	40166	39732	39166	38732	38166	39450	38450	75	11700	500	27510	50	1	14945381	5866	-50.06	60.11	12	4.68	-784.00	653.00	77700	20240326	-49.49	38600	20240429	1.68	77700	-49.49	20240326	38600	1.68	20240429	77700	-49.49	20240326	38600	1.68	20240429	0.00	N	455900	500	74 억		26884	N	N	0	N	00	N
5	20240430	131407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39300	0	3	0.00	26362858900	659598	100.83	39700	40900	39200	51000	27550	39300	39968.43	0.18	0	-14174	40166	39732	39166	38732	38166	39450	38450	75	11700	500	27510	50	1	14945381	5874	-50.13	60.18	12	4.41	-784.00	653.00	77700	20240326	-49.42	38600	20240429	1.81	77700	-49.42	20240326	38600	1.81	20240429	77700	-49.42	20240326	38600	1.81	20240429	0.00	N	455900	500	74 억		26884	N	N	0	N	00	N
6	20240430	121402	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39400	100	2	0.25	24487318000	611874	93.53	39700	40900	39300	51000	27550	39300	40020.61	0.18	0	-14172	40166	39732	39166	38732	38166	39450	38450	75	11700	500	27510	50	1	14945381	5888	-50.26	60.34	12	4.09	-784.00	653.00	77700	20240326	-49.29	38600	20240429	2.07	77700	-49.29	20240326	38600	2.07	20240429	77700	-49.29	20240326	38600	2.07	20240429	0.00	N	455900	500	74 억		26884	N	N	0	N	00	N
7	20240430	111358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39500	200	2	0.51	22650499050	565305	86.41	39700	40900	39300	51000	27550	39300	40068.23	0.18	0	-14437	40166	39732	39166	38732	38166	39450	38450	75	11700	500	27510	50	1	14945381	5903	-50.38	60.49	12	3.78	-784.00	653.00	77700	20240326	-49.16	38600	20240429	2.33	77700	-49.16	20240326	38600	2.33	20240429	77700	-49.16	20240326	38600	2.33	20240429	0.00	N	455900	500	74 억		26884	N	N	0	N	00	N
8	20240430	101359	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39450	150	2	0.38	19881980100	495419	75.73	39700	40900	39300	51000	27550	39300	40132.24	0.18	0	-9840	40166	39732	39166	38732	38166	39450	38450	75	11700	500	27510	50	1	14945381	5896	-50.32	60.41	12	3.31	-784.00	653.00	77700	20240326	-49.23	38600	20240429	2.20	77700	-49.23	20240326	38600	2.20	20240429	77700	-49.23	20240326	38600	2.20	20240429	0.00	N	455900	500	74 억		26884	N	N	0	N	00	N
9	20240430	091409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39500	200	2	0.51	3557018950	90100	13.77	39700	39800	39300	51000	27550	39300	39479.27	0.18	0	-5495	40166	39732	39166	38732	38166	39450	38450	75	11700	500	27510	50	1	14945381	5903	-50.38	60.49	12	0.60	-784.00	653.00	77700	20240326	-49.16	38600	20240429	2.33	77700	-49.16	20240326	38600	2.33	20240429	77700	-49.16	20240326	38600	2.33	20240429	0.00	N	455900	500	74 억		26884	N	N	0	N	00	N
10	20240429	161348	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	39300	0	3	0.00	25042943650	641661	19.78	39450	39600	38600	51000	27550	39300	39025.49	0.04	0	21251	46233	42766	40833	37366	35433	41800	36400	75	11700	500	27510	50	1	14945381	5874	-50.13	60.18	12	4.29	-784.00	653.00	77700	20240326	-49.42	38600	20240429	1.81	77700	-49.42	20240326	38600	1.81	20240429	77700	-49.42	20240326	38600	1.81	20240429	0.00	N	455900	500	74 억		6134	N	N	0	N	00	N
11	20240429	151359	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	39250	-50	5	-0.13	22948007150	588358	18.13	39450	39600	38600	51000	27550	39300	39002.21	0.04	0	18857	46233	42766	40833	37366	35433	41800	36400	75	11700	500	27510	50	1	14945381	5866	-50.06	60.11	12	3.94	-784.00	653.00	77700	20240326	-49.49	38600	20240429	1.68	77700	-49.49	20240326	38600	1.68	20240429	77700	-49.49	20240326	38600	1.68	20240429	0.00	N	455900	500	74 억		6134	N	N	0	N	00	N
12	20240429	141305	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	38900	-400	5	-1.02	19368438000	496672	15.31	39450	39600	38600	51000	27550	39300	38994.90	0.04	0	5790	46233	42766	40833	37366	35433	41800	36400	75	11700	500	27510	50	1	14945381	5814	-49.62	59.57	12	3.32	-784.00	653.00	77700	20240326	-49.94	38600	20240429	0.78	77700	-49.94	20240326	38600	0.78	20240429	77700	-49.94	20240326	38600	0.78	20240429	0.00	N	455900	500	74 억		6134	N	N	0	N	00	N
13	20240429	131357	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	38950	-350	5	-0.89	17883980200	458553	14.13	39450	39600	38600	51000	27550	39300	38999.26	0.04	0	5123	46233	42766	40833	37366	35433	41800	36400	75	11700	500	27510	50	1	14945381	5821	-49.68	59.65	12	3.07	-784.00	653.00	77700	20240326	-49.87	38600	20240429	0.91	77700	-49.87	20240326	38600	0.91	20240429	77700	-49.87	20240326	38600	0.91	20240429	0.00	N	455900	500	74 억		6134	N	N	0	N	00	N
14	20240429	121356	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	38700	-600	5	-1.53	15718653800	403003	12.42	39450	39600	38600	51000	27550	39300	39001.96	0.04	0	4592	46233	42766	40833	37366	35433	41800	36400	75	11700	500	27510	50	1	14945381	5784	-49.36	59.26	12	2.70	-784.00	653.00	77700	20240326	-50.19	38600	20240429	0.26	77700	-50.19	20240326	38600	0.26	20240429	77700	-50.19	20240326	38600	0.26	20240429	0.00	N	455900	500	74 억		6134	N	N	0	N	00	N
15	20240429	111318	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	38900	-400	5	-1.02	12995889600	332693	10.25	39450	39600	38600	51000	27550	39300	39060.91	0.04	0	3562	46233	42766	40833	37366	35433	41800	36400	75	11700	500	27510	50	1	14945381	5814	-49.62	59.57	12	2.23	-784.00	653.00	77700	20240326	-49.94	38600	20240429	0.78	77700	-49.94	20240326	38600	0.78	20240429	77700	-49.94	20240326	38600	0.78	20240429	0.00	N	455900	500	74 억		6134	N	N	0	N	00	N
16	20240429	101355	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	38950	-350	5	-0.89	10114863850	258640	7.97	39450	39600	38600	51000	27550	39300	39106.01	0.04	0	5949	46233	42766	40833	37366	35433	41800	36400	75	11700	500	27510	50	1	14945381	5821	-49.68	59.65	12	1.73	-784.00	653.00	77700	20240326	-49.87	38600	20240429	0.91	77700	-49.87	20240326	38600	0.91	20240429	77700	-49.87	20240326	38600	0.91	20240429	0.00	N	455900	500	74 억		6134	N	N	0	N	00	N
17	20240429	091357	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	39150	-150	5	-0.38	4782785900	122157	3.76	39450	39600	38600	51000	27550	39300	39149.69	0.04	0	7369	46233	42766	40833	37366	35433	41800	36400	75	11700	500	27510	50	1	14945381	5851	-49.94	59.95	12	0.82	-784.00	653.00	77700	20240326	-49.61	38600	20240429	1.42	77700	-49.61	20240326	38600	1.42	20240429	77700	-49.61	20240326	38600	1.42	20240429	0.00	N	455900	500	74 억		6134	N	N	0	N	00	N
18	20240426	161350	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	39300	-7200	5	-15.48	126314675800	3126428	1361.55	43800	44300	38900	60400	32550	46500	40402.39	0.11	0	-9885	49300	47900	47150	45750	45000	47525	45375	75	13900	500	32550	50	1	14945381	5874	-50.13	60.18	12	20.92	-784.00	653.00	77700	20240326	-49.42	38900	20240426	1.03	77700	-49.42	20240326	38900	1.03	20240426	77700	-49.42	20240326	38900	1.03	20240426	0.00	N	455900	500	74 억		16024	N	N	0	N	00	N
19	20240426	151352	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	39350	-7150	5	-15.38	123665070000	3058983	1332.18	43800	44300	38900	60400	32550	46500	40425.26	0.11	0	-9898	49300	47900	47150	45750	45000	47525	45375	75	13900	500	32550	50	1	14945381	5881	-50.19	60.26	12	20.47	-784.00	653.00	77700	20240326	-49.36	38900	20240426	1.16	77700	-49.36	20240326	38900	1.16	20240426	77700	-49.36	20240326	38900	1.16	20240426	0.00	N	455900	500	74 억		16024	N	N	0	N	00	N
20	20240426	141351	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	39200	-7300	5	-15.70	115406072800	2849386	1240.90	43800	44300	38900	60400	32550	46500	40500.39	0.11	0	-5900	49300	47900	47150	45750	45000	47525	45375	75	13900	500	32550	50	1	14945381	5859	-50.00	60.03	12	19.07	-784.00	653.00	77700	20240326	-49.55	38900	20240426	0.77	77700	-49.55	20240326	38900	0.77	20240426	77700	-49.55	20240326	38900	0.77	20240426	0.00	N	455900	500	74 억		16024	N	N	0	N	00	N
21	20240426	131350	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	39900	-6600	5	-14.19	101536765850	2496685	1087.30	43800	44300	39200	60400	32550	46500	40666.76	0.11	0	-9440	49300	47900	47150	45750	45000	47525	45375	75	13900	500	32550	50	1	14945381	5963	-50.89	61.10	12	16.71	-784.00	653.00	77700	20240326	-48.65	39200	20240426	1.79	77700	-48.65	20240326	39200	1.79	20240426	77700	-48.65	20240326	39200	1.79	20240426	0.00	N	455900	500	74 억		16024	N	N	0	N	00	N
22	20240426	121349	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	40050	-6450	5	-13.87	96515534350	2370997	1032.56	43800	44300	39200	60400	32550	46500	40704.77	0.11	0	-9440	49300	47900	47150	45750	45000	47525	45375	75	13900	500	32550	50	1	14945381	5986	-51.08	61.33	12	15.86	-784.00	653.00	77700	20240326	-48.46	39200	20240426	2.17	77700	-48.46	20240326	39200	2.17	20240426	77700	-48.46	20240326	39200	2.17	20240426	0.00	N	455900	500	74 억		16024	N	N	0	N	00	N
23	20240426	111343	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	40300	-6200	5	-13.33	91133203800	2236829	974.13	43800	44300	39200	60400	32550	46500	40740.07	0.11	0	-8974	49300	47900	47150	45750	45000	47525	45375	75	13900	500	32550	50	1	14945381	6023	-51.40	61.72	12	14.97	-784.00	653.00	77700	20240326	-48.13	39200	20240426	2.81	77700	-48.13	20240326	39200	2.81	20240426	77700	-48.13	20240326	39200	2.81	20240426	0.00	N	455900	500	74 억		16024	N	N	0	N	00	N
24	20240426	101348	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	40200	-6300	5	-13.55	84037003600	2061196	897.64	43800	44300	39200	60400	32550	46500	40768.76	0.11	0	-3761	49300	47900	47150	45750	45000	47525	45375	75	13900	500	32550	50	1	14945381	6008	-51.28	61.56	12	13.79	-784.00	653.00	77700	20240326	-48.26	39200	20240426	2.55	77700	-48.26	20240326	39200	2.55	20240426	77700	-48.26	20240326	39200	2.55	20240426	0.00	N	455900	500	74 억		16024	N	N	0	N	00	N
25	20240426	091352	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	41400	-5100	5	-10.97	24707986850	584829	254.69	43800	44300	41100	60400	32550	46500	42242.38	0.11	0	7528	49300	47900	47150	45750	45000	47525	45375	75	13900	500	32550	50	1	14945381	6187	-52.81	63.40	12	3.91	-784.00	653.00	77700	20240326	-46.72	41100	20240426	0.73	77700	-46.72	20240326	41100	0.73	20240426	77700	-46.72	20240326	41100	0.73	20240426	0.00	N	455900	500	74 억		16024	N	N	0	N	00	N
26	20240425	161341	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	46500	-1800	5	-3.73	10574616300	224674	122.38	47700	48550	46400	62700	33850	48300	47069.15	0.11	0	-46	49500	48900	48600	48000	47700	48750	47850	75	14400	500	33810	50	1	14945381	6950	-59.31	71.21	12	1.50	-784.00	653.00	77700	20240326	-40.15	44100	20240326	5.44	77700	-40.15	20240326	44100	5.44	20240326	77700	-40.15	20240326	44100	5.44	20240326	0.00	N	455900	500	74 억		16070	N	N	0	N	00	N
27	20240425	151347	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	46500	-1800	5	-3.73	10099856000	214465	116.82	47700	48550	46400	62700	33850	48300	47093.18	0.11	0	863	49500	48900	48600	48000	47700	48750	47850	75	14400	500	33810	50	1	14945381	6950	-59.31	71.21	12	1.43	-784.00	653.00	77700	20240326	-40.15	44100	20240326	5.44	77700	-40.15	20240326	44100	5.44	20240326	77700	-40.15	20240326	44100	5.44	20240326	0.00	N	455900	500	74 억		16070	N	N	0	N	00	N
28	20240425	141344	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	46650	-1650	5	-3.42	8609716350	182449	99.38	47700	48550	46400	62700	33850	48300	47189.62	0.11	0	1397	49500	48900	48600	48000	47700	48750	47850	75	14400	500	33810	50	1	14945381	6972	-59.50	71.44	12	1.22	-784.00	653.00	77700	20240326	-39.96	44100	20240326	5.78	77700	-39.96	20240326	44100	5.78	20240326	77700	-39.96	20240326	44100	5.78	20240326	0.00	N	455900	500	74 억		16070	N	N	0	N	00	N
29	20240425	131344	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	47050	-1250	5	-2.59	7202064650	152387	83.00	47700	48550	46400	62700	33850	48300	47261.57	0.11	0	4246	49500	48900	48600	48000	47700	48750	47850	75	14400	500	33810	50	1	14945381	7032	-60.01	72.05	12	1.02	-784.00	653.00	77700	20240326	-39.45	44100	20240326	6.69	77700	-39.45	20240326	44100	6.69	20240326	77700	-39.45	20240326	44100	6.69	20240326	0.00	N	455900	500	74 억		16070	N	N	0	N	00	N
30	20240425	121339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	47150	-1150	5	-2.38	6591892550	139420	75.94	47700	48550	46400	62700	33850	48300	47280.71	0.11	0	3829	49500	48900	48600	48000	47700	48750	47850	75	14400	500	33810	50	1	14945381	7047	-60.14	72.21	12	0.93	-784.00	653.00	77700	20240326	-39.32	44100	20240326	6.92	77700	-39.32	20240326	44100	6.92	20240326	77700	-39.32	20240326	44100	6.92	20240326	0.00	N	455900	500	74 억		16070	N	N	0	N	00	N
31	20240425	111342	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	47300	-1000	5	-2.07	6111563400	129240	70.40	47700	48550	46400	62700	33850	48300	47288.36	0.11	0	3921	49500	48900	48600	48000	47700	48750	47850	75	14400	500	33810	50	1	14945381	7069	-60.33	72.43	12	0.86	-784.00	653.00	77700	20240326	-39.12	44100	20240326	7.26	77700	-39.12	20240326	44100	7.26	20240326	77700	-39.12	20240326	44100	7.26	20240326	0.00	N	455900	500	74 억		16070	N	N	0	N	00	N
32	20240425	101342	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	47850	-450	5	-0.93	5097551550	107828	58.73	47700	48550	46400	62700	33850	48300	47274.70	0.11	0	2858	49500	48900	48600	48000	47700	48750	47850	75	14400	500	33810	50	1	14945381	7151	-61.03	73.28	12	0.72	-784.00	653.00	77700	20240326	-38.42	44100	20240326	8.50	77700	-38.42	20240326	44100	8.50	20240326	77700	-38.42	20240326	44100	8.50	20240326	0.00	N	455900	500	74 억		16070	N	N	0	N	00	N
33	20240425	091346	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	46950	-1350	5	-2.80	2307307200	49227	26.81	47700	47800	46400	62700	33850	48300	46870.33	0.11	0	2068	49500	48900	48600	48000	47700	48750	47850	75	14400	500	33810	50	1	14945381	7017	-59.89	71.90	12	0.33	-784.00	653.00	77700	20240326	-39.58	44100	20240326	6.46	77700	-39.58	20240326	44100	6.46	20240326	77700	-39.58	20240326	44100	6.46	20240326	0.00	N	455900	500	74 억		16070	N	N	0	N	00	N
34	20240424	161322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	48300	-200	5	-0.41	8499392450	175198	102.64	48900	49200	48300	63000	33950	48500	48513.92	0.11	0	233	50766	49632	49066	47932	47366	49350	47650	70	14500	500	33950	50	1	14014976	6769	-61.61	73.97	12	1.25	-784.00	653.00	77700	20240326	-37.84	44100	20240326	9.52	77700	-37.84	20240326	44100	9.52	20240326	77700	-37.84	20240326	44100	9.52	20240326	0.00	N	455900	500	70 억		15841	N	N	0	N	00	N
35	20240424	151339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	48300	-200	5	-0.41	8001789700	164901	96.61	48900	49200	48300	63000	33950	48500	48524.81	0.11	0	691	50766	49632	49066	47932	47366	49350	47650	70	14500	500	33950	50	1	14014976	6769	-61.61	73.97	12	1.18	-784.00	653.00	77700	20240326	-37.84	44100	20240326	9.52	77700	-37.84	20240326	44100	9.52	20240326	77700	-37.84	20240326	44100	9.52	20240326	0.00	N	455900	500	70 억		15841	N	N	0	N	00	N
36	20240424	141340	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	48500	0	3	0.00	6655536900	137097	80.32	48900	49200	48300	63000	33950	48500	48546.19	0.11	0	963	50766	49632	49066	47932	47366	49350	47650	70	14500	500	33950	50	1	14014976	6797	-61.86	74.27	12	0.98	-784.00	653.00	77700	20240326	-37.58	44100	20240326	9.98	77700	-37.58	20240326	44100	9.98	20240326	77700	-37.58	20240326	44100	9.98	20240326	0.00	N	455900	500	70 억		15841	N	N	0	N	00	N
37	20240424	131343	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	48550	50	2	0.10	5614551750	115620	67.74	48900	49200	48300	63000	33950	48500	48560.39	0.11	0	299	50766	49632	49066	47932	47366	49350	47650	70	14500	500	33950	50	1	14014976	6804	-61.93	74.35	12	0.82	-784.00	653.00	77700	20240326	-37.52	44100	20240326	10.09	77700	-37.52	20240326	44100	10.09	20240326	77700	-37.52	20240326	44100	10.09	20240326	0.00	N	455900	500	70 억		15841	N	N	0	N	00	N
38	20240424	121337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	48500	0	3	0.00	4968904850	102320	59.95	48900	49200	48300	63000	33950	48500	48562.40	0.11	0	299	50766	49632	49066	47932	47366	49350	47650	70	14500	500	33950	50	1	14014976	6797	-61.86	74.27	12	0.73	-784.00	653.00	77700	20240326	-37.58	44100	20240326	9.98	77700	-37.58	20240326	44100	9.98	20240326	77700	-37.58	20240326	44100	9.98	20240326	0.00	N	455900	500	70 억		15841	N	N	0	N	00	N
39	20240424	111336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	48550	50	2	0.10	4307617800	88712	51.97	48900	49200	48300	63000	33950	48500	48557.33	0.11	0	-997	50766	49632	49066	47932	47366	49350	47650	70	14500	500	33950	50	1	14014976	6804	-61.93	74.35	12	0.63	-784.00	653.00	77700	20240326	-37.52	44100	20240326	10.09	77700	-37.52	20240326	44100	10.09	20240326	77700	-37.52	20240326	44100	10.09	20240326	0.00	N	455900	500	70 억		15841	N	N	0	N	00	N
40	20240424	101332	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	48350	-150	5	-0.31	2914934550	59934	35.11	48900	49200	48350	63000	33950	48500	48635.74	0.11	0	-2541	50766	49632	49066	47932	47366	49350	47650	70	14500	500	33950	50	1	14014976	6776	-61.67	74.04	12	0.43	-784.00	653.00	77700	20240326	-37.77	44100	20240326	9.64	77700	-37.77	20240326	44100	9.64	20240326	77700	-37.77	20240326	44100	9.64	20240326	0.00	N	455900	500	70 억		15841	N	N	0	N	00	N
41	20240424	091337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	48500	0	3	0.00	854646650	17528	10.27	48900	49200	48450	63000	33950	48500	48758.95	0.11	0	-652	50766	49632	49066	47932	47366	49350	47650	70	14500	500	33950	50	1	14014976	6797	-61.86	74.27	12	0.13	-784.00	653.00	77700	20240326	-37.58	44100	20240326	9.98	77700	-37.58	20240326	44100	9.98	20240326	77700	-37.58	20240326	44100	9.98	20240326	0.00	N	455900	500	70 억		15841	N	N	0	N	00	N
42	20240423	161300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	48500	-250	5	-0.51	8212869550	167091	87.29	49200	50200	48500	63300	34150	48750	49158.45	0.15	0	-5369	50850	49800	49250	48200	47650	50325	48725	70	14550	500	34120	50	1	14014976	6797	-61.86	74.27	12	1.19	-784.00	653.00	77700	20240326	-37.58	44100	20240326	9.98	77700	-37.58	20240326	44100	9.98	20240326	77700	-37.58	20240326	44100	9.98	20240326	0.00	N	455900	500	70 억		21210	N	N	0	N	00	N
43	20240423	151332	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	48700	-50	5	-0.10	7654038300	155577	81.27	49200	50200	48650	63300	34150	48750	49197.76	0.15	0	-4324	50850	49800	49250	48200	47650	50325	48725	70	14550	500	34120	50	1	14014976	6825	-62.12	74.58	12	1.11	-784.00	653.00	77700	20240326	-37.32	44100	20240326	10.43	77700	-37.32	20240326	44100	10.43	20240326	77700	-37.32	20240326	44100	10.43	20240326	0.00	N	455900	500	70 억		21210	N	N	0	N	00	N
44	20240423	141330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	48850	100	2	0.21	6853721900	139165	72.70	49200	50200	48650	63300	34150	48750	49248.90	0.15	0	-2833	50850	49800	49250	48200	47650	50325	48725	70	14550	500	34120	50	1	14014976	6846	-62.31	74.81	12	0.99	-784.00	653.00	77700	20240326	-37.13	44100	20240326	10.77	77700	-37.13	20240326	44100	10.77	20240326	77700	-37.13	20240326	44100	10.77	20240326	0.00	N	455900	500	70 억		21210	N	N	0	N	00	N
45	20240423	131329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	48750	0	3	0.00	5760196750	116822	61.03	49200	50200	48700	63300	34150	48750	49307.48	0.15	0	-2221	50850	49800	49250	48200	47650	50325	48725	70	14550	500	34120	50	1	14014976	6832	-62.18	74.66	12	0.83	-784.00	653.00	77700	20240326	-37.26	44100	20240326	10.54	77700	-37.26	20240326	44100	10.54	20240326	77700	-37.26	20240326	44100	10.54	20240326	0.00	N	455900	500	70 억		21210	N	N	0	N	00	N
46	20240423	121327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	48800	50	2	0.10	5315650200	107706	56.26	49200	50200	48750	63300	34150	48750	49353.35	0.15	0	-2471	50850	49800	49250	48200	47650	50325	48725	70	14550	500	34120	50	1	14014976	6839	-62.24	74.73	12	0.77	-784.00	653.00	77700	20240326	-37.19	44100	20240326	10.66	77700	-37.19	20240326	44100	10.66	20240326	77700	-37.19	20240326	44100	10.66	20240326	0.00	N	455900	500	70 억		21210	N	N	0	N	00	N
47	20240423	111329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	48950	200	2	0.41	4733097700	95792	50.04	49200	50200	48750	63300	34150	48750	49410.18	0.15	0	-2657	50850	49800	49250	48200	47650	50325	48725	70	14550	500	34120	50	1	14014976	6860	-62.44	74.96	12	0.68	-784.00	653.00	77700	20240326	-37.00	44100	20240326	11.00	77700	-37.00	20240326	44100	11.00	20240326	77700	-37.00	20240326	44100	11.00	20240326	0.00	N	455900	500	70 억		21210	N	N	0	N	00	N
48	20240423	101326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	49250	500	2	1.03	3880394550	78392	40.95	49200	50200	48900	63300	34150	48750	49499.91	0.15	0	49	50850	49800	49250	48200	47650	50325	48725	70	14550	500	34120	50	1	14014976	6902	-62.82	75.42	12	0.56	-784.00	653.00	77700	20240326	-36.62	44100	20240326	11.68	77700	-36.62	20240326	44100	11.68	20240326	77700	-36.62	20240326	44100	11.68	20240326	0.00	N	455900	500	70 억		21210	N	N	0	N	00	N
49	20240423	091329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	49750	1000	2	2.05	1724661200	34760	18.16	49200	50200	49100	63300	34150	48750	49616.33	0.15	0	-821	50850	49800	49250	48200	47650	50325	48725	70	14550	500	34120	50	1	14014976	6972	-63.46	76.19	12	0.25	-784.00	653.00	77700	20240326	-35.97	44100	20240326	12.81	77700	-35.97	20240326	44100	12.81	20240326	77700	-35.97	20240326	44100	12.81	20240326	0.00	N	455900	500	70 억		21210	N	N	0	N	00	N
50	20240422	161323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	48750	-50	5	-0.10	9225185250	187285	59.07	48700	50300	48700	63400	34200	48800	49260.61	0.17	0	-1901	52466	50632	49066	47232	45666	49850	46450	70	14600	500	34160	50	1	14014976	6832	-62.18	74.66	12	1.34	-784.00	653.00	77700	20240326	-37.26	44100	20240326	10.54	77700	-37.26	20240326	44100	10.54	20240326	77700	-37.26	20240326	44100	10.54	20240326	0.00	N	455900	500	70 억		23148	N	N	0	N	00	N
51	20240422	151321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	48750	-50	5	-0.10	8737837450	177294	55.92	48700	50300	48700	63400	34200	48800	49284.58	0.17	0	-2663	52466	50632	49066	47232	45666	49850	46450	70	14600	500	34160	50	1	14014976	6832	-62.18	74.66	12	1.27	-784.00	653.00	77700	20240326	-37.26	44100	20240326	10.54	77700	-37.26	20240326	44100	10.54	20240326	77700	-37.26	20240326	44100	10.54	20240326	0.00	N	455900	500	70 억		23148	N	N	0	N	00	N
52	20240422	141323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	48950	150	2	0.31	7421643400	150340	47.41	48700	50300	48700	63400	34200	48800	49365.91	0.17	0	-1333	52466	50632	49066	47232	45666	49850	46450	70	14600	500	34160	50	1	14014976	6860	-62.44	74.96	12	1.07	-784.00	653.00	77700	20240326	-37.00	44100	20240326	11.00	77700	-37.00	20240326	44100	11.00	20240326	77700	-37.00	20240326	44100	11.00	20240326	0.00	N	455900	500	70 억		23148	N	N	0	N	00	N
53	20240422	131318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	49000	200	2	0.41	6923152550	140173	44.21	48700	50300	48700	63400	34200	48800	49390.26	0.17	0	-165	52466	50632	49066	47232	45666	49850	46450	70	14600	500	34160	50	1	14014976	6867	-62.50	75.04	12	1.00	-784.00	653.00	77700	20240326	-36.94	44100	20240326	11.11	77700	-36.94	20240326	44100	11.11	20240326	77700	-36.94	20240326	44100	11.11	20240326	0.00	N	455900	500	70 억		23148	N	N	0	N	00	N
54	20240422	121317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	49050	250	2	0.51	6231235200	126027	39.75	48700	50300	48700	63400	34200	48800	49443.90	0.17	0	-499	52466	50632	49066	47232	45666	49850	46450	70	14600	500	34160	50	1	14014976	6874	-62.56	75.11	12	0.90	-784.00	653.00	77700	20240326	-36.87	44100	20240326	11.22	77700	-36.87	20240326	44100	11.22	20240326	77700	-36.87	20240326	44100	11.22	20240326	0.00	N	455900	500	70 억		23148	N	N	0	N	00	N
55	20240422	111320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	48950	150	2	0.31	5651514950	114190	36.01	48700	50300	48700	63400	34200	48800	49492.50	0.17	0	-1744	52466	50632	49066	47232	45666	49850	46450	70	14600	500	34160	50	1	14014976	6860	-62.44	74.96	12	0.81	-784.00	653.00	77700	20240326	-37.00	44100	20240326	11.00	77700	-37.00	20240326	44100	11.00	20240326	77700	-37.00	20240326	44100	11.00	20240326	0.00	N	455900	500	70 억		23148	N	N	0	N	00	N
56	20240422	101320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	49650	850	2	1.74	4744809300	95794	30.21	48700	50300	48700	63400	34200	48800	49531.75	0.17	0	-1607	52466	50632	49066	47232	45666	49850	46450	70	14600	500	34160	50	1	14014976	6958	-63.33	76.03	12	0.68	-784.00	653.00	77700	20240326	-36.10	44100	20240326	12.59	77700	-36.10	20240326	44100	12.59	20240326	77700	-36.10	20240326	44100	12.59	20240326	0.00	N	455900	500	70 억		23148	N	N	0	N	00	N
57	20240422	091321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	49550	750	2	1.54	1449925450	29419	9.28	48700	49650	48700	63400	34200	48800	49286.13	0.17	0	-364	52466	50632	49066	47232	45666	49850	46450	70	14600	500	34160	50	1	14014976	6944	-63.20	75.88	12	0.21	-784.00	653.00	77700	20240326	-36.23	44100	20240326	12.36	77700	-36.23	20240326	44100	12.36	20240326	77700	-36.23	20240326	44100	12.36	20240326	0.00	N	455900	500	70 억		23148	N	N	0	N	00	N
58	20240419	161219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	48800	-2700	5	-5.24	15385952900	312298	53.52	50600	50900	47500	66900	36100	51500	49267.61	0.18	0	-2219	54566	53032	51566	50032	48566	53800	50800	70	15400	500	36050	50	1	14014976	6839	-62.24	74.73	12	2.23	-784.00	653.00	77700	20240326	-37.19	44100	20240326	10.66	77700	-37.19	20240326	44100	10.66	20240326	77700	-37.19	20240326	44100	10.66	20240326	0.00	N	455900	500	70 억		25766	N	N	0	N	00	N
59	20240419	151228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	48950	-2550	5	-4.95	14648842750	297197	50.93	50600	50900	47500	66900	36100	51500	49289.04	0.18	0	-1848	54566	53032	51566	50032	48566	53800	50800	70	15400	500	36050	50	1	14014976	6860	-62.44	74.96	12	2.12	-784.00	653.00	77700	20240326	-37.00	44100	20240326	11.00	77700	-37.00	20240326	44100	11.00	20240326	77700	-37.00	20240326	44100	11.00	20240326	0.00	N	455900	500	70 억		25766	N	N	0	N	00	N
60	20240419	141219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	49500	-2000	5	-3.88	13016367700	264019	45.25	50600	50900	47500	66900	36100	51500	49299.79	0.18	0	1865	54566	53032	51566	50032	48566	53800	50800	70	15400	500	36050	50	1	14014976	6937	-63.14	75.80	12	1.88	-784.00	653.00	77700	20240326	-36.29	44100	20240326	12.24	77700	-36.29	20240326	44100	12.24	20240326	77700	-36.29	20240326	44100	12.24	20240326	0.00	N	455900	500	70 억		25766	N	N	0	N	00	N
61	20240419	131220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	49200	-2300	5	-4.47	12198245950	247446	42.41	50600	50900	47500	66900	36100	51500	49295.44	0.18	0	1766	54566	53032	51566	50032	48566	53800	50800	70	15400	500	36050	50	1	14014976	6895	-62.76	75.34	12	1.77	-784.00	653.00	77700	20240326	-36.68	44100	20240326	11.56	77700	-36.68	20240326	44100	11.56	20240326	77700	-36.68	20240326	44100	11.56	20240326	0.00	N	455900	500	70 억		25766	N	N	0	N	00	N
62	20240419	121214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	49000	-2500	5	-4.85	11058313650	224251	38.43	50600	50900	47500	66900	36100	51500	49310.95	0.18	0	1223	54566	53032	51566	50032	48566	53800	50800	70	15400	500	36050	50	1	14014976	6867	-62.50	75.04	12	1.60	-784.00	653.00	77700	20240326	-36.94	44100	20240326	11.11	77700	-36.94	20240326	44100	11.11	20240326	77700	-36.94	20240326	44100	11.11	20240326	0.00	N	455900	500	70 억		25766	N	N	0	N	00	N
63	20240419	111236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	48550	-2950	5	-5.73	8749485950	176209	30.20	50600	50900	48400	66900	36100	51500	49652.66	0.18	0	-668	54566	53032	51566	50032	48566	53800	50800	70	15400	500	36050	50	1	14014976	6804	-61.93	74.35	12	1.26	-784.00	653.00	77700	20240326	-37.52	44100	20240326	10.09	77700	-37.52	20240326	44100	10.09	20240326	77700	-37.52	20240326	44100	10.09	20240326	0.00	N	455900	500	70 억		25766	N	N	0	N	00	N
64	20240419	101223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	50000	-1500	5	-2.91	5094061950	101959	17.47	50600	50900	49500	66900	36100	51500	49959.90	0.18	0	981	54566	53032	51566	50032	48566	53800	50800	70	15400	500	36050	100	1	14014976	7007	-63.78	76.57	12	0.73	-784.00	653.00	77700	20240326	-35.65	44100	20240326	13.38	77700	-35.65	20240326	44100	13.38	20240326	77700	-35.65	20240326	44100	13.38	20240326	0.00	N	455900	500	70 억		25766	N	N	0	N	00	N
65	20240419	091215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	49550	-1950	5	-3.79	2676399500	53595	9.18	50600	50900	49500	66900	36100	51500	49933.69	0.18	0	-1379	54566	53032	51566	50032	48566	53800	50800	70	15400	500	36050	50	1	14014976	6944	-63.20	75.88	12	0.38	-784.00	653.00	77700	20240326	-36.23	44100	20240326	12.36	77700	-36.23	20240326	44100	12.36	20240326	77700	-36.23	20240326	44100	12.36	20240326	0.00	N	455900	500	70 억		25766	N	N	0	N	00	N
66	20240418	161215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	51500	2000	2	4.04	29557962200	575457	28.62	50600	53100	50100	64300	34650	49500	51366.04	0.14	0	4779	56933	53216	49783	46066	42633	55075	47925	70	14800	500	34650	100	1	14014976	7218	-65.69	78.87	12	4.11	-784.00	653.00	77700	20240326	-33.72	44100	20240326	16.78	77700	-33.72	20240326	44100	16.78	20240326	77700	-33.72	20240326	44100	16.78	20240326	0.00	N	455900	500	70 억		19210	N	N	0	N	00	N
67	20240418	151213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	51000	1500	2	3.03	28572312800	556230	27.66	50600	53100	50100	64300	34650	49500	51369.85	0.14	0	4713	56933	53216	49783	46066	42633	55075	47925	70	14800	500	34650	100	1	14014976	7148	-65.05	78.10	12	3.97	-784.00	653.00	77700	20240326	-34.36	44100	20240326	15.65	77700	-34.36	20240326	44100	15.65	20240326	77700	-34.36	20240326	44100	15.65	20240326	0.00	N	455900	500	70 억		19210	N	N	0	N	00	N
68	20240418	141221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	50500	1000	2	2.02	25608473600	498273	24.78	50600	53100	50100	64300	34650	49500	51396.78	0.14	0	2866	56933	53216	49783	46066	42633	55075	47925	70	14800	500	34650	100	1	14014976	7078	-64.41	77.34	12	3.56	-784.00	653.00	77700	20240326	-35.01	44100	20240326	14.51	77700	-35.01	20240326	44100	14.51	20240326	77700	-35.01	20240326	44100	14.51	20240326	0.00	N	455900	500	70 억		19210	N	N	0	N	00	N
69	20240418	131210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	50200	700	2	1.41	24368487000	473745	23.56	50600	53100	50100	64300	34650	49500	51440.47	0.14	0	3206	56933	53216	49783	46066	42633	55075	47925	70	14800	500	34650	100	1	14014976	7036	-64.03	76.88	12	3.38	-784.00	653.00	77700	20240326	-35.39	44100	20240326	13.83	77700	-35.39	20240326	44100	13.83	20240326	77700	-35.39	20240326	44100	13.83	20240326	0.00	N	455900	500	70 억		19210	N	N	0	N	00	N
70	20240418	121212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	50800	1300	2	2.63	22751491200	441769	21.97	50600	53100	50100	64300	34650	49500	51503.64	0.14	0	3850	56933	53216	49783	46066	42633	55075	47925	70	14800	500	34650	100	1	14014976	7120	-64.80	77.79	12	3.15	-784.00	653.00	77700	20240326	-34.62	44100	20240326	15.19	77700	-34.62	20240326	44100	15.19	20240326	77700	-34.62	20240326	44100	15.19	20240326	0.00	N	455900	500	70 억		19210	N	N	0	N	00	N
71	20240418	111218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	50600	1100	2	2.22	21157164200	410270	20.40	50600	53100	50100	64300	34650	49500	51571.95	0.14	0	1949	56933	53216	49783	46066	42633	55075	47925	70	14800	500	34650	100	1	14014976	7092	-64.54	77.49	12	2.93	-784.00	653.00	77700	20240326	-34.88	44100	20240326	14.74	77700	-34.88	20240326	44100	14.74	20240326	77700	-34.88	20240326	44100	14.74	20240326	0.00	N	455900	500	70 억		19210	N	N	0	N	00	N
72	20240418	101213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	51200	1700	2	3.43	18237006600	352891	17.55	50600	53100	50100	64300	34650	49500	51682.63	0.14	0	947	56933	53216	49783	46066	42633	55075	47925	70	14800	500	34650	100	1	14014976	7176	-65.31	78.41	12	2.52	-784.00	653.00	77700	20240326	-34.11	44100	20240326	16.10	77700	-34.11	20240326	44100	16.10	20240326	77700	-34.11	20240326	44100	16.10	20240326	0.00	N	455900	500	70 억		19210	N	N	0	N	00	N
73	20240418	091210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	52300	2800	2	5.66	10895283900	210128	10.45	50600	53100	50100	64300	34650	49500	51857.52	0.14	0	-6516	56933	53216	49783	46066	42633	55075	47925	70	14800	500	34650	100	1	14014976	7330	-66.71	80.09	12	1.50	-784.00	653.00	77700	20240326	-32.69	44100	20240326	18.59	77700	-32.69	20240326	44100	18.59	20240326	77700	-32.69	20240326	44100	18.59	20240326	0.00	N	455900	500	70 억		19210	N	N	0	N	00	N
74	20240417	161200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	49500	3300	2	7.14	102184991100	1995073	460.61	46350	53500	46350	60000	32350	46200	51219.70	0.09	0	8772	50900	48550	47000	44650	43100	47775	43875	70	13800	500	32340	50	1	14014976	6937	-63.14	75.80	12	14.24	-784.00	653.00	77700	20240326	-36.29	44100	20240326	12.24	77700	-36.29	20240326	44100	12.24	20240326	77700	-36.29	20240326	44100	12.24	20240326	0.00	N	455900	500	70 억		12227	N	N	0	N	00	N
75	20240417	151219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	49450	3250	2	7.03	100807758200	1967257	454.19	46350	53500	46350	60000	32350	46200	51242.97	0.09	0	10617	50900	48550	47000	44650	43100	47775	43875	70	13800	500	32340	50	1	14014976	6930	-63.07	75.73	12	14.04	-784.00	653.00	77700	20240326	-36.36	44100	20240326	12.13	77700	-36.36	20240326	44100	12.13	20240326	77700	-36.36	20240326	44100	12.13	20240326	0.00	N	455900	500	70 억		12227	N	N	0	N	00	N
76	20240417	141217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	50000	3800	2	8.23	96297888800	1876826	433.31	46350	53500	46350	60000	32350	46200	51309.09	0.09	0	9769	50900	48550	47000	44650	43100	47775	43875	70	13800	500	32340	100	1	14014976	7007	-63.78	76.57	12	13.39	-784.00	653.00	77700	20240326	-35.65	44100	20240326	13.38	77700	-35.65	20240326	44100	13.38	20240326	77700	-35.65	20240326	44100	13.38	20240326	0.00	N	455900	500	70 억		12227	N	N	0	N	00	N
77	20240417	131218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	51200	5000	2	10.82	89039639600	1732219	399.92	46350	53500	46350	60000	32350	46200	51402.27	0.09	0	1842	50900	48550	47000	44650	43100	47775	43875	70	13800	500	32340	100	1	14014976	7176	-65.31	78.41	12	12.36	-784.00	653.00	77700	20240326	-34.11	44100	20240326	16.10	77700	-34.11	20240326	44100	16.10	20240326	77700	-34.11	20240326	44100	16.10	20240326	0.00	N	455900	500	70 억		12227	N	N	0	N	00	N
78	20240417	121217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	51000	4800	2	10.39	83467217000	1624298	375.01	46350	53500	46350	60000	32350	46200	51386.85	0.09	0	1178	50900	48550	47000	44650	43100	47775	43875	70	13800	500	32340	100	1	14014976	7148	-65.05	78.10	12	11.59	-784.00	653.00	77700	20240326	-34.36	44100	20240326	15.65	77700	-34.36	20240326	44100	15.65	20240326	77700	-34.36	20240326	44100	15.65	20240326	0.00	N	455900	500	70 억		12227	N	N	0	N	00	N
79	20240417	111223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	51900	5700	2	12.34	73588334900	1433805	331.03	46350	53500	46350	60000	32350	46200	51324.05	0.09	0	6066	50900	48550	47000	44650	43100	47775	43875	70	13800	500	32340	100	1	14014976	7274	-66.20	79.48	12	10.23	-784.00	653.00	77700	20240326	-33.20	44100	20240326	17.69	77700	-33.20	20240326	44100	17.69	20240326	77700	-33.20	20240326	44100	17.69	20240326	0.00	N	455900	500	70 억		12227	N	N	0	N	00	N
80	20240417	101211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	49800	3600	2	7.79	43759275650	859842	198.52	46350	53000	46350	60000	32350	46200	50892.59	0.09	0	-2860	50900	48550	47000	44650	43100	47775	43875	70	13800	500	32340	50	1	14014976	6979	-63.52	76.26	12	6.14	-784.00	653.00	77700	20240326	-35.91	44100	20240326	12.93	77700	-35.91	20240326	44100	12.93	20240326	77700	-35.91	20240326	44100	12.93	20240326	0.00	N	455900	500	70 억		12227	N	N	0	N	00	N
81	20240417	091207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	47050	850	2	1.84	1519934850	32422	7.49	46350	47400	46350	60000	32350	46200	46881.12	0.09	0	6094	50900	48550	47000	44650	43100	47775	43875	70	13800	500	32340	50	1	14014976	6594	-60.01	72.05	12	0.23	-784.00	653.00	77700	20240326	-39.45	44100	20240326	6.69	77700	-39.45	20240326	44100	6.69	20240326	77700	-39.45	20240326	44100	6.69	20240326	0.00	N	455900	500	70 억		12227	N	N	0	N	00	N
82	20240416	161213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	46200	-3750	5	-7.51	20004227350	425444	136.47	48650	49350	45450	64900	35000	49950	47019.97	0.08	0	-358	52083	51016	50433	49366	48783	50725	49075	70	14950	500	34960	50	1	14014976	6475	-58.93	70.75	12	3.04	-784.00	653.00	77700	20240326	-40.54	44100	20240326	4.76	77700	-40.54	20240326	44100	4.76	20240326	77700	-40.54	20240326	44100	4.76	20240326	0.00	N	455900	500	70 억		11746	N	N	0	N	00	N
83	20240416	151210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	46500	-3450	5	-6.91	19370172950	411733	132.07	48650	49350	45450	64900	35000	49950	47044.68	0.08	0	-1784	52083	51016	50433	49366	48783	50725	49075	70	14950	500	34960	50	1	14014976	6517	-59.31	71.21	12	2.94	-784.00	653.00	77700	20240326	-40.15	44100	20240326	5.44	77700	-40.15	20240326	44100	5.44	20240326	77700	-40.15	20240326	44100	5.44	20240326	0.00	N	455900	500	70 억		11746	N	N	0	N	00	N
84	20240416	141212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	45550	-4400	5	-8.81	17497984800	371140	119.05	48650	49350	45450	64900	35000	49950	47145.74	0.08	0	-1558	52083	51016	50433	49366	48783	50725	49075	70	14950	500	34960	50	1	14014976	6384	-58.10	69.75	12	2.65	-784.00	653.00	77700	20240326	-41.38	44100	20240326	3.29	77700	-41.38	20240326	44100	3.29	20240326	77700	-41.38	20240326	44100	3.29	20240326	0.00	N	455900	500	70 억		11746	N	N	0	N	00	N
85	20240416	131207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	46200	-3750	5	-7.51	14682126650	309707	99.34	48650	49350	46000	64900	35000	49950	47405.59	0.08	0	-830	52083	51016	50433	49366	48783	50725	49075	70	14950	500	34960	50	1	14014976	6475	-58.93	70.75	12	2.21	-784.00	653.00	77700	20240326	-40.54	44100	20240326	4.76	77700	-40.54	20240326	44100	4.76	20240326	77700	-40.54	20240326	44100	4.76	20240326	0.00	N	455900	500	70 억		11746	N	N	0	N	00	N
86	20240416	121211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	46350	-3600	5	-7.21	12932988500	271851	87.20	48650	49350	46350	64900	35000	49950	47572.83	0.08	0	-2938	52083	51016	50433	49366	48783	50725	49075	70	14950	500	34960	50	1	14014976	6496	-59.12	70.98	12	1.94	-784.00	653.00	77700	20240326	-40.35	44100	20240326	5.10	77700	-40.35	20240326	44100	5.10	20240326	77700	-40.35	20240326	44100	5.10	20240326	0.00	N	455900	500	70 억		11746	N	N	0	N	00	N
87	20240416	111206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	46600	-3350	5	-6.71	11106984000	232665	74.63	48650	49350	46500	64900	35000	49950	47737.03	0.08	0	-1747	52083	51016	50433	49366	48783	50725	49075	70	14950	500	34960	50	1	14014976	6531	-59.44	71.36	12	1.66	-784.00	653.00	77700	20240326	-40.03	44100	20240326	5.67	77700	-40.03	20240326	44100	5.67	20240326	77700	-40.03	20240326	44100	5.67	20240326	0.00	N	455900	500	70 억		11746	N	N	0	N	00	N
88	20240416	101157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	47650	-2300	5	-4.60	7291480000	151538	48.61	48650	49350	47550	64900	35000	49950	48115.16	0.08	0	-3997	52083	51016	50433	49366	48783	50725	49075	70	14950	500	34960	50	1	14014976	6678	-60.78	72.97	12	1.08	-784.00	653.00	77700	20240326	-38.67	44100	20240326	8.05	77700	-38.67	20240326	44100	8.05	20240326	77700	-38.67	20240326	44100	8.05	20240326	0.00	N	455900	500	70 억		11746	N	N	0	N	00	N
89	20240416	091158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	48350	-1600	5	-3.20	2209430750	45396	14.56	48650	49350	48300	64900	35000	49950	48667.00	0.08	0	-2318	52083	51016	50433	49366	48783	50725	49075	70	14950	500	34960	50	1	14014976	6776	-61.67	74.04	12	0.32	-784.00	653.00	77700	20240326	-37.77	44100	20240326	9.64	77700	-37.77	20240326	44100	9.64	20240326	77700	-37.77	20240326	44100	9.64	20240326	0.00	N	455900	500	70 억		11746	N	N	0	N	00	N
90	20240415	161155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	49950	-2950	5	-5.58	15384532600	305168	37.07	51200	51500	49850	68700	37100	52900	50413.88	0.08	0	1430	56600	54750	52350	50500	48100	55675	51425	70	15800	500	37030	50	1	14014976	7000	-63.71	76.49	12	2.18	-784.00	653.00	77700	20240326	-35.71	44100	20240326	13.27	77700	-35.71	20240326	44100	13.27	20240326	77700	-35.71	20240326	44100	13.27	20240326	0.00	N	455900	500	70 억		10988	N	N	0	N	00	N
91	20240415	151201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	49950	-2950	5	-5.58	14321256400	283885	34.48	51200	51500	49850	68700	37100	52900	50446.52	0.08	0	1464	56600	54750	52350	50500	48100	55675	51425	70	15800	500	37030	50	1	14014976	7000	-63.71	76.49	12	2.03	-784.00	653.00	77700	20240326	-35.71	44100	20240326	13.27	77700	-35.71	20240326	44100	13.27	20240326	77700	-35.71	20240326	44100	13.27	20240326	0.00	N	455900	500	70 억		10988	N	N	0	N	00	N
92	20240415	141153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	50200	-2700	5	-5.10	12286807250	243324	29.55	51200	51500	49850	68700	37100	52900	50494.68	0.08	0	2073	56600	54750	52350	50500	48100	55675	51425	70	15800	500	37030	100	1	14014976	7036	-64.03	76.88	12	1.74	-784.00	653.00	77700	20240326	-35.39	44100	20240326	13.83	77700	-35.39	20240326	44100	13.83	20240326	77700	-35.39	20240326	44100	13.83	20240326	0.00	N	455900	500	70 억		10988	N	N	0	N	00	N
93	20240415	131140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	50300	-2600	5	-4.91	11438823750	226413	27.50	51200	51500	49850	68700	37100	52900	50520.89	0.08	0	1879	56600	54750	52350	50500	48100	55675	51425	70	15800	500	37030	100	1	14014976	7050	-64.16	77.03	12	1.62	-784.00	653.00	77700	20240326	-35.26	44100	20240326	14.06	77700	-35.26	20240326	44100	14.06	20240326	77700	-35.26	20240326	44100	14.06	20240326	0.00	N	455900	500	70 억		10988	N	N	0	N	00	N
94	20240415	121158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	50200	-2700	5	-5.10	10065696800	199004	24.17	51200	51500	49850	68700	37100	52900	50579.21	0.08	0	2149	56600	54750	52350	50500	48100	55675	51425	70	15800	500	37030	100	1	14014976	7036	-64.03	76.88	12	1.42	-784.00	653.00	77700	20240326	-35.39	44100	20240326	13.83	77700	-35.39	20240326	44100	13.83	20240326	77700	-35.39	20240326	44100	13.83	20240326	0.00	N	455900	500	70 억		10988	N	N	0	N	00	N
95	20240415	111158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	50400	-2500	5	-4.73	8927965700	176428	21.43	51200	51500	49850	68700	37100	52900	50602.72	0.08	0	1856	56600	54750	52350	50500	48100	55675	51425	70	15800	500	37030	100	1	14014976	7064	-64.29	77.18	12	1.26	-784.00	653.00	77700	20240326	-35.14	44100	20240326	14.29	77700	-35.14	20240326	44100	14.29	20240326	77700	-35.14	20240326	44100	14.29	20240326	0.00	N	455900	500	70 억		10988	N	N	0	N	00	N
96	20240415	101150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	50800	-2100	5	-3.97	7587063200	149852	18.20	51200	51500	49850	68700	37100	52900	50628.86	0.08	0	770	56600	54750	52350	50500	48100	55675	51425	70	15800	500	37030	100	1	14014976	7120	-64.80	77.79	12	1.07	-784.00	653.00	77700	20240326	-34.62	44100	20240326	15.19	77700	-34.62	20240326	44100	15.19	20240326	77700	-34.62	20240326	44100	15.19	20240326	0.00	N	455900	500	70 억		10988	N	N	0	N	00	N
97	20240415	091158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	50900	-2000	5	-3.78	3012129500	59220	7.19	51200	51500	50400	68700	37100	52900	50859.94	0.08	0	2720	56600	54750	52350	50500	48100	55675	51425	70	15800	500	37030	100	1	14014976	7134	-64.92	77.95	12	0.42	-784.00	653.00	77700	20240326	-34.49	44100	20240326	15.42	77700	-34.49	20240326	44100	15.42	20240326	77700	-34.49	20240326	44100	15.42	20240326	0.00	N	455900	500	70 억		10988	N	N	0	N	00	N
98	20240412	161147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	52900	2300	2	4.55	42737421100	813328	178.99	51100	54200	49950	65700	35500	50600	52547.93	0.06	0	1992	53900	52250	50750	49100	47600	51500	48350	70	15100	500	35420	100	1	14014976	7414	-67.47	81.01	12	5.80	-784.00	653.00	77700	20240326	-31.92	44100	20240326	19.95	77700	-31.92	20240326	44100	19.95	20240326	77700	-31.92	20240326	44100	19.95	20240326	0.00	N	455900	500	70 억		9022	N	N	0	N	00	N
99	20240412	151152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	52600	2000	2	3.95	41393638700	787864	173.39	51100	54200	49950	65700	35500	50600	52541.75	0.06	0	894	53900	52250	50750	49100	47600	51500	48350	70	15100	500	35420	100	1	14014976	7372	-67.09	80.55	12	5.62	-784.00	653.00	77700	20240326	-32.30	44100	20240326	19.27	77700	-32.30	20240326	44100	19.27	20240326	77700	-32.30	20240326	44100	19.27	20240326	0.00	N	455900	500	70 억		9022	N	N	0	N	00	N
100	20240412	141147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	52500	1900	2	3.75	29439226500	563999	124.12	51100	54000	49950	65700	35500	50600	52200.39	0.06	0	-1705	53900	52250	50750	49100	47600	51500	48350	70	15100	500	35420	100	1	14014976	7358	-66.96	80.40	12	4.02	-784.00	653.00	77700	20240326	-32.43	44100	20240326	19.05	77700	-32.43	20240326	44100	19.05	20240326	77700	-32.43	20240326	44100	19.05	20240326	0.00	N	455900	500	70 억		9022	N	N	0	N	00	N
101	20240412	131137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	52100	1500	2	2.96	26609187500	510069	112.25	51100	54000	49950	65700	35500	50600	52171.17	0.06	0	-2527	53900	52250	50750	49100	47600	51500	48350	70	15100	500	35420	100	1	14014976	7302	-66.45	79.79	12	3.64	-784.00	653.00	77700	20240326	-32.95	44100	20240326	18.14	77700	-32.95	20240326	44100	18.14	20240326	77700	-32.95	20240326	44100	18.14	20240326	0.00	N	455900	500	70 억		9022	N	N	0	N	00	N
102	20240412	121142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	52500	1900	2	3.75	23470270900	449807	98.99	51100	54000	49950	65700	35500	50600	52182.36	0.06	0	-3767	53900	52250	50750	49100	47600	51500	48350	70	15100	500	35420	100	1	14014976	7358	-66.96	80.40	12	3.21	-784.00	653.00	77700	20240326	-32.43	44100	20240326	19.05	77700	-32.43	20240326	44100	19.05	20240326	77700	-32.43	20240326	44100	19.05	20240326	0.00	N	455900	500	70 억		9022	N	N	0	N	00	N
103	20240412	111142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	51300	700	2	1.38	9586223900	187660	41.30	51100	52000	49950	65700	35500	50600	51085.75	0.06	0	2838	53900	52250	50750	49100	47600	51500	48350	70	15100	500	35420	100	1	14014976	7190	-65.43	78.56	12	1.34	-784.00	653.00	77700	20240326	-33.98	44100	20240326	16.33	77700	-33.98	20240326	44100	16.33	20240326	77700	-33.98	20240326	44100	16.33	20240326	0.00	N	455900	500	70 억		9022	N	N	0	N	00	N
104	20240412	101145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	51200	600	2	1.19	6546884500	128683	28.32	51100	51600	49950	65700	35500	50600	50878.42	0.06	0	3066	53900	52250	50750	49100	47600	51500	48350	70	15100	500	35420	100	1	14014976	7176	-65.31	78.41	12	0.92	-784.00	653.00	77700	20240326	-34.11	44100	20240326	16.10	77700	-34.11	20240326	44100	16.10	20240326	77700	-34.11	20240326	44100	16.10	20240326	0.00	N	455900	500	70 억		9022	N	N	0	N	00	N
105	20240412	091145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	50300	-300	5	-0.59	1688253100	33385	7.35	51100	51300	49950	65700	35500	50600	50568.17	0.06	0	1600	53900	52250	50750	49100	47600	51500	48350	70	15100	500	35420	100	1	14014976	7050	-64.16	77.03	12	0.24	-784.00	653.00	77700	20240326	-35.26	44100	20240326	14.06	77700	-35.26	20240326	44100	14.06	20240326	77700	-35.26	20240326	44100	14.06	20240326	0.00	N	455900	500	70 억		9022	N	N	0	N	00	N
106	20240411	161140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	50600	-600	5	-1.17	22459218850	441848	77.76	50800	52400	49250	66500	35900	51200	50830.42	0.23	0	-8558	56066	53632	52166	49732	48266	52900	49000	70	15300	500	35840	100	1	14014976	7092	-64.54	77.49	12	3.15	-784.00	653.00	77700	20240326	-34.88	44100	20240326	14.74	77700	-34.88	20240326	44100	14.74	20240326	77700	-34.88	20240326	44100	14.74	20240326	0.00	N	455900	500	70 억		31860	N	N	0	N	00	N
107	20240411	151143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	50900	-300	5	-0.59	21525594150	423412	74.52	50800	52400	49250	66500	35900	51200	50837.81	0.23	0	-7402	56066	53632	52166	49732	48266	52900	49000	70	15300	500	35840	100	1	14014976	7134	-64.92	77.95	12	3.02	-784.00	653.00	77700	20240326	-34.49	44100	20240326	15.42	77700	-34.49	20240326	44100	15.42	20240326	77700	-34.49	20240326	44100	15.42	20240326	0.00	N	455900	500	70 억		31860	N	N	0	N	00	N
108	20240411	141141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	51200	0	3	0.00	19075790550	375190	66.03	50800	52400	49250	66500	35900	51200	50842.35	0.23	0	3184	56066	53632	52166	49732	48266	52900	49000	70	15300	500	35840	100	1	14014976	7176	-65.31	78.41	12	2.68	-784.00	653.00	77700	20240326	-34.11	44100	20240326	16.10	77700	-34.11	20240326	44100	16.10	20240326	77700	-34.11	20240326	44100	16.10	20240326	0.00	N	455900	500	70 억		31860	N	N	0	N	00	N
109	20240411	131126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	51000	-200	5	-0.39	16154676750	318400	56.04	50800	52400	49250	66500	35900	51200	50736.03	0.23	0	-496	56066	53632	52166	49732	48266	52900	49000	70	15300	500	35840	100	1	14014976	7148	-65.05	78.10	12	2.27	-784.00	653.00	77700	20240326	-34.36	44100	20240326	15.65	77700	-34.36	20240326	44100	15.65	20240326	77700	-34.36	20240326	44100	15.65	20240326	0.00	N	455900	500	70 억		31860	N	N	0	N	00	N
110	20240411	121142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	51200	0	3	0.00	15241119850	300482	52.88	50800	52400	49250	66500	35900	51200	50721.12	0.23	0	-748	56066	53632	52166	49732	48266	52900	49000	70	15300	500	35840	100	1	14014976	7176	-65.31	78.41	12	2.14	-784.00	653.00	77700	20240326	-34.11	44100	20240326	16.10	77700	-34.11	20240326	44100	16.10	20240326	77700	-34.11	20240326	44100	16.10	20240326	0.00	N	455900	500	70 억		31860	N	N	0	N	00	N
111	20240411	111132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	51400	200	2	0.39	14154109450	279279	49.15	50800	52400	49250	66500	35900	51200	50679.59	0.23	0	-748	56066	53632	52166	49732	48266	52900	49000	70	15300	500	35840	100	1	14014976	7204	-65.56	78.71	12	1.99	-784.00	653.00	77700	20240326	-33.85	44100	20240326	16.55	77700	-33.85	20240326	44100	16.55	20240326	77700	-33.85	20240326	44100	16.55	20240326	0.00	N	455900	500	70 억		31860	N	N	0	N	00	N
112	20240411	101137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	51500	300	2	0.59	12181272450	240925	42.40	50800	52400	49250	66500	35900	51200	50558.56	0.23	0	-1596	56066	53632	52166	49732	48266	52900	49000	70	15300	500	35840	100	1	14014976	7218	-65.69	78.87	12	1.72	-784.00	653.00	77700	20240326	-33.72	44100	20240326	16.78	77700	-33.72	20240326	44100	16.78	20240326	77700	-33.72	20240326	44100	16.78	20240326	0.00	N	455900	500	70 억		31860	N	N	0	N	00	N
113	20240411	091138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	49650	-1550	5	-3.03	3397151500	68345	12.03	50800	50800	49300	66500	35900	51200	49690.42	0.23	0	986	56066	53632	52166	49732	48266	52900	49000	70	15300	500	35840	50	1	14014976	6958	-63.33	76.03	12	0.49	-784.00	653.00	77700	20240326	-36.10	44100	20240326	12.59	77700	-36.10	20240326	44100	12.59	20240326	77700	-36.10	20240326	44100	12.59	20240326	0.00	N	455900	500	70 억		31860	N	N	0	N	00	N
114	20240409	161120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	51200	-2400	5	-4.48	29087468100	557584	76.58	53300	54600	50700	69600	37600	53600	52169.81	0.25	0	-2870	61266	57432	55466	51632	49666	56450	50650	70	16000	500	37520	100	1	14014976	7176	-65.31	78.41	12	3.98	-784.00	653.00	77700	20240326	-34.11	44100	20240326	16.10	77700	-34.11	20240326	44100	16.10	20240326	77700	-34.11	20240326	44100	16.10	20240326	0.00	N	455900	500	70 억		34824	N	N	0	N	00	N
115	20240409	151125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	51000	-2600	5	-4.85	27631919900	529063	72.66	53300	54600	50700	69600	37600	53600	52227.37	0.25	0	-3002	61266	57432	55466	51632	49666	56450	50650	70	16000	500	37520	100	1	14014976	7148	-65.05	78.10	12	3.77	-784.00	653.00	77700	20240326	-34.36	44100	20240326	15.65	77700	-34.36	20240326	44100	15.65	20240326	77700	-34.36	20240326	44100	15.65	20240326	0.00	N	455900	500	70 억		34824	N	N	0	N	00	N
116	20240409	141129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	51100	-2500	5	-4.66	25426190400	485823	66.72	53300	54600	50700	69600	37600	53600	52335.66	0.25	0	-5121	61266	57432	55466	51632	49666	56450	50650	70	16000	500	37520	100	1	14014976	7162	-65.18	78.25	12	3.47	-784.00	653.00	77700	20240326	-34.23	44100	20240326	15.87	77700	-34.23	20240326	44100	15.87	20240326	77700	-34.23	20240326	44100	15.87	20240326	0.00	N	455900	500	70 억		34824	N	N	0	N	00	N
117	20240409	131120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	51000	-2600	5	-4.85	23632513300	450694	61.90	53300	54600	50700	69600	37600	53600	52435.16	0.25	0	-4872	61266	57432	55466	51632	49666	56450	50650	70	16000	500	37520	100	1	14014976	7148	-65.05	78.10	12	3.22	-784.00	653.00	77700	20240326	-34.36	44100	20240326	15.65	77700	-34.36	20240326	44100	15.65	20240326	77700	-34.36	20240326	44100	15.65	20240326	0.00	N	455900	500	70 억		34824	N	N	0	N	00	N
118	20240409	121127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	51200	-2400	5	-4.48	20865555400	396423	54.44	53300	54600	51100	69600	37600	53600	52633.95	0.25	0	-4722	61266	57432	55466	51632	49666	56450	50650	70	16000	500	37520	100	1	14014976	7176	-65.31	78.41	12	2.83	-784.00	653.00	77700	20240326	-34.11	44100	20240326	16.10	77700	-34.11	20240326	44100	16.10	20240326	77700	-34.11	20240326	44100	16.10	20240326	0.00	N	455900	500	70 억		34824	N	N	0	N	00	N
119	20240409	111124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	51800	-1800	5	-3.36	17294406100	327007	44.91	53300	54600	51700	69600	37600	53600	52886.40	0.25	0	-4603	61266	57432	55466	51632	49666	56450	50650	70	16000	500	37520	100	1	14014976	7260	-66.07	79.33	12	2.33	-784.00	653.00	77700	20240326	-33.33	44100	20240326	17.46	77700	-33.33	20240326	44100	17.46	20240326	77700	-33.33	20240326	44100	17.46	20240326	0.00	N	455900	500	70 억		34824	N	N	0	N	00	N
120	20240409	101116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	52600	-1000	5	-1.87	12952573500	244144	33.53	53300	54600	52200	69600	37600	53600	53052.43	0.25	0	528	61266	57432	55466	51632	49666	56450	50650	70	16000	500	37520	100	1	14014976	7372	-67.09	80.55	12	1.74	-784.00	653.00	77700	20240326	-32.30	44100	20240326	19.27	77700	-32.30	20240326	44100	19.27	20240326	77700	-32.30	20240326	44100	19.27	20240326	0.00	N	455900	500	70 억		34824	N	N	0	N	00	N
121	20240409	091140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	52800	-800	5	-1.49	4776569800	90202	12.39	53300	54200	52200	69600	37600	53600	52952.30	0.25	0	8654	61266	57432	55466	51632	49666	56450	50650	70	16000	500	37520	100	1	14014976	7400	-67.35	80.86	12	0.64	-784.00	653.00	77700	20240326	-32.05	44100	20240326	19.73	77700	-32.05	20240326	44100	19.73	20240326	77700	-32.05	20240326	44100	19.73	20240326	0.00	N	455900	500	70 억		34824	N	N	0	N	00	N
122	20240408	161117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	53600	-2900	5	-5.13	39782076400	709693	101.57	57500	59300	53500	73400	39600	56500	56061.91	0.27	0	-2054	60100	58300	57400	55600	54700	57850	55150	70	16900	500	39550	100	1	14014976	7512	-68.37	82.08	12	5.06	-784.00	653.00	77700	20240326	-31.02	44100	20240326	21.54	77700	-31.02	20240326	44100	21.54	20240326	77700	-31.02	20240326	44100	21.54	20240326	0.00	N	455900	500	70 억		37478	N	N	0	N	00	N
123	20240408	151126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	53900	-2600	5	-4.60	38264339200	681447	97.53	57500	59300	53500	73400	39600	56500	56151.55	0.27	0	-3039	60100	58300	57400	55600	54700	57850	55150	70	16900	500	39550	100	1	14014976	7554	-68.75	82.54	12	4.86	-784.00	653.00	77700	20240326	-30.63	44100	20240326	22.22	77700	-30.63	20240326	44100	22.22	20240326	77700	-30.63	20240326	44100	22.22	20240326	0.00	N	455900	500	70 억		37478	N	N	0	N	00	N
124	20240408	141124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	54200	-2300	5	-4.07	33673563800	596230	85.33	57500	59300	53900	73400	39600	56500	56477.47	0.27	0	-3039	60100	58300	57400	55600	54700	57850	55150	70	16900	500	39550	100	1	14014976	7596	-69.13	83.00	12	4.25	-784.00	653.00	77700	20240326	-30.24	44100	20240326	22.90	77700	-30.24	20240326	44100	22.90	20240326	77700	-30.24	20240326	44100	22.90	20240326	0.00	N	455900	500	70 억		37478	N	N	0	N	00	N
125	20240408	131118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	54500	-2000	5	-3.54	31932635500	564223	80.75	57500	59300	53900	73400	39600	56500	56595.79	0.27	0	-3005	60100	58300	57400	55600	54700	57850	55150	70	16900	500	39550	100	1	14014976	7638	-69.52	83.46	12	4.03	-784.00	653.00	77700	20240326	-29.86	44100	20240326	23.58	77700	-29.86	20240326	44100	23.58	20240326	77700	-29.86	20240326	44100	23.58	20240326	0.00	N	455900	500	70 억		37478	N	N	0	N	00	N
126	20240408	121127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	54500	-2000	5	-3.54	29830276900	525721	75.24	57500	59300	53900	73400	39600	56500	56741.70	0.27	0	-2533	60100	58300	57400	55600	54700	57850	55150	70	16900	500	39550	100	1	14014976	7638	-69.52	83.46	12	3.75	-784.00	653.00	77700	20240326	-29.86	44100	20240326	23.58	77700	-29.86	20240326	44100	23.58	20240326	77700	-29.86	20240326	44100	23.58	20240326	0.00	N	455900	500	70 억		37478	N	N	0	N	00	N
127	20240408	111127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	55000	-1500	5	-2.65	25158968300	440072	62.98	57500	59300	54600	73400	39600	56500	57170.28	0.27	0	-1139	60100	58300	57400	55600	54700	57850	55150	70	16900	500	39550	100	1	14014976	7708	-70.15	84.23	12	3.14	-784.00	653.00	77700	20240326	-29.21	44100	20240326	24.72	77700	-29.21	20240326	44100	24.72	20240326	77700	-29.21	20240326	44100	24.72	20240326	0.00	N	455900	500	70 억		37478	N	N	0	N	00	N
128	20240408	101113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	57000	500	2	0.88	18251183600	315858	45.20	57500	59300	56600	73400	39600	56500	57783.31	0.27	0	1553	60100	58300	57400	55600	54700	57850	55150	70	16900	500	39550	100	1	14014976	7989	-72.70	87.29	12	2.25	-784.00	653.00	77700	20240326	-26.64	44100	20240326	29.25	77700	-26.64	20240326	44100	29.25	20240326	77700	-26.64	20240326	44100	29.25	20240326	0.00	N	455900	500	70 억		37478	N	N	0	N	00	N
129	20240408	091126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	57700	1200	2	2.12	9700776900	166230	23.79	57500	59300	57300	73400	39600	56500	58358.74	0.27	0	-258	60100	58300	57400	55600	54700	57850	55150	70	16900	500	39550	100	1	14014976	8087	-73.60	88.36	12	1.19	-784.00	653.00	77700	20240326	-25.74	44100	20240326	30.84	77700	-25.74	20240326	44100	30.84	20240326	77700	-25.74	20240326	44100	30.84	20240326	0.00	N	455900	500	70 억		37478	N	N	0	N	00	N
130	20240405	161119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	56500	-2900	5	-4.88	37818986600	660936	52.51	57100	59200	56500	77200	41600	59400	57223.36	0.26	0	4505	64666	62032	60666	58032	56666	61350	57350	70	17800	500	41580	100	1	14014976	7918	-72.07	86.52	12	4.72	-784.00	653.00	77700	20240326	-27.28	44100	20240326	28.12	77700	-27.28	20240326	44100	28.12	20240326	77700	-27.28	20240326	44100	28.12	20240326	0.00	N	455900	500	70 억		35772	N	N	0	N	00	N
131	20240405	151117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	56700	-2700	5	-4.55	35750944600	624414	49.61	57100	59200	56500	77200	41600	59400	57253.88	0.26	0	3472	64666	62032	60666	58032	56666	61350	57350	70	17800	500	41580	100	1	14014976	7946	-72.32	86.83	12	4.46	-784.00	653.00	77700	20240326	-27.03	44100	20240326	28.57	77700	-27.03	20240326	44100	28.57	20240326	77700	-27.03	20240326	44100	28.57	20240326	0.00	N	455900	500	70 억		35772	N	N	0	N	00	N
132	20240405	141112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	56600	-2800	5	-4.71	31944836500	557246	44.27	57100	59200	56600	77200	41600	59400	57324.85	0.26	0	4898	64666	62032	60666	58032	56666	61350	57350	70	17800	500	41580	100	1	14014976	7932	-72.19	86.68	12	3.98	-784.00	653.00	77700	20240326	-27.16	44100	20240326	28.34	77700	-27.16	20240326	44100	28.34	20240326	77700	-27.16	20240326	44100	28.34	20240326	0.00	N	455900	500	70 억		35772	N	N	0	N	00	N
133	20240405	131110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	57300	-2100	5	-3.54	28677447600	499737	39.70	57100	59200	56600	77200	41600	59400	57383.54	0.26	0	7790	64666	62032	60666	58032	56666	61350	57350	70	17800	500	41580	100	1	14014976	8031	-73.09	87.75	12	3.57	-784.00	653.00	77700	20240326	-26.25	44100	20240326	29.93	77700	-26.25	20240326	44100	29.93	20240326	77700	-26.25	20240326	44100	29.93	20240326	0.00	N	455900	500	70 억		35772	N	N	0	N	00	N
134	20240405	121112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	56900	-2500	5	-4.21	27304763200	475736	37.79	57100	59200	56600	77200	41600	59400	57393.17	0.26	0	6654	64666	62032	60666	58032	56666	61350	57350	70	17800	500	41580	100	1	14014976	7975	-72.58	87.14	12	3.39	-784.00	653.00	77700	20240326	-26.77	44100	20240326	29.02	77700	-26.77	20240326	44100	29.02	20240326	77700	-26.77	20240326	44100	29.02	20240326	0.00	N	455900	500	70 억		35772	N	N	0	N	00	N
135	20240405	111124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	56900	-2500	5	-4.21	25106092400	437111	34.73	57100	59200	56600	77200	41600	59400	57434.71	0.26	0	7177	64666	62032	60666	58032	56666	61350	57350	70	17800	500	41580	100	1	14014976	7975	-72.58	87.14	12	3.12	-784.00	653.00	77700	20240326	-26.77	44100	20240326	29.02	77700	-26.77	20240326	44100	29.02	20240326	77700	-26.77	20240326	44100	29.02	20240326	0.00	N	455900	500	70 억		35772	N	N	0	N	00	N
136	20240405	100942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	57200	-2200	5	-3.70	20710626000	360205	28.62	57100	59200	56600	77200	41600	59400	57494.76	0.26	0	8431	64666	62032	60666	58032	56666	61350	57350	70	17800	500	41580	100	1	14014976	8017	-72.96	87.60	12	2.57	-784.00	653.00	77700	20240326	-26.38	44100	20240326	29.71	77700	-26.38	20240326	44100	29.71	20240326	77700	-26.38	20240326	44100	29.71	20240326	0.00	N	455900	500	70 억		35772	N	N	0	N	00	N
137	20240405	091101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	57400	-2000	5	-3.37	6563623300	114344	9.08	57100	58200	57000	77200	41600	59400	57395.75	0.26	0	16460	64666	62032	60666	58032	56666	61350	57350	70	17800	500	41580	100	1	14014976	8045	-73.21	87.90	12	0.82	-784.00	653.00	77700	20240326	-26.13	44100	20240326	30.16	77700	-26.13	20240326	44100	30.16	20240326	77700	-26.13	20240326	44100	30.16	20240326	0.00	N	455900	500	70 억		35772	N	N	0	N	00	N
138	20240404	161056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	59400	300	2	0.51	75252321300	1226326	38.48	62500	63300	59300	76800	41400	59100	61371.84	0.31	0	-6514	68966	64032	60266	55332	51566	66500	57800	70	17700	500	41370	100	1	14014976	8325	-75.77	90.96	12	8.75	-784.00	653.00	77700	20240326	-23.55	44100	20240326	34.69	77700	-23.55	20240326	44100	34.69	20240326	77700	-23.55	20240326	44100	34.69	20240326	0.00	N	455900	500	70 억		42948	N	N	72	N	00	N
139	20240404	151056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	59600	500	2	0.85	72877211100	1186364	37.23	62500	63300	59300	76800	41400	59100	61429.29	0.31	0	-6734	68966	64032	60266	55332	51566	66500	57800	70	17700	500	41370	100	1	14014976	8353	-76.02	91.27	12	8.46	-784.00	653.00	77700	20240326	-23.29	44100	20240326	35.15	77700	-23.29	20240326	44100	35.15	20240326	77700	-23.29	20240326	44100	35.15	20240326	0.00	N	455900	500	70 억		42948	N	N	72	N	00	N
140	20240404	141105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	60000	900	2	1.52	68239835900	1108586	34.79	62500	63300	59800	76800	41400	59100	61556.02	0.31	0	-7163	68966	64032	60266	55332	51566	66500	57800	70	17700	500	41370	100	1	14014976	8409	-76.53	91.88	12	7.91	-784.00	653.00	77700	20240326	-22.78	44100	20240326	36.05	77700	-22.78	20240326	44100	36.05	20240326	77700	-22.78	20240326	44100	36.05	20240326	0.00	N	455900	500	70 억		42948	N	N	72	N	00	N
141	20240404	131051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	60200	1100	2	1.86	65041910100	1055330	33.12	62500	63300	59800	76800	41400	59100	61632.12	0.31	0	-7163	68966	64032	60266	55332	51566	66500	57800	70	17700	500	41370	100	1	14014976	8437	-76.79	92.19	12	7.53	-784.00	653.00	77700	20240326	-22.52	44100	20240326	36.51	77700	-22.52	20240326	44100	36.51	20240326	77700	-22.52	20240326	44100	36.51	20240326	0.00	N	455900	500	70 억		42948	N	N	72	N	00	N
142	20240404	121056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	60200	1100	2	1.86	62001903700	1004729	31.53	62500	63300	59800	76800	41400	59100	61710.40	0.31	0	-6460	68966	64032	60266	55332	51566	66500	57800	70	17700	500	41370	100	1	14014976	8437	-76.79	92.19	12	7.17	-784.00	653.00	77700	20240326	-22.52	44100	20240326	36.51	77700	-22.52	20240326	44100	36.51	20240326	77700	-22.52	20240326	44100	36.51	20240326	0.00	N	455900	500	70 억		42948	N	N	72	N	00	N
143	20240404	111058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	60600	1500	2	2.54	58815769100	951949	29.87	62500	63300	59800	76800	41400	59100	61784.93	0.31	0	-2500	68966	64032	60266	55332	51566	66500	57800	70	17700	500	41370	100	1	14014976	8493	-77.30	92.80	12	6.79	-784.00	653.00	77700	20240326	-22.01	44100	20240326	37.41	77700	-22.01	20240326	44100	37.41	20240326	77700	-22.01	20240326	44100	37.41	20240326	0.00	N	455900	500	70 억		42948	N	N	72	N	00	N
144	20240404	101055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	60500	1400	2	2.37	52152643500	841422	26.40	62500	63300	60300	76800	41400	59100	61981.98	0.31	0	-1210	68966	64032	60266	55332	51566	66500	57800	70	17700	500	41370	100	1	14014976	8479	-77.17	92.65	12	6.00	-784.00	653.00	77700	20240326	-22.14	44100	20240326	37.19	77700	-22.14	20240326	44100	37.19	20240326	77700	-22.14	20240326	44100	37.19	20240326	0.00	N	455900	500	70 억		42948	N	N	72	N	00	N
145	20240404	091057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	61700	2600	2	4.40	20200007500	324533	10.18	62500	63300	60900	76800	41400	59100	62244.52	0.31	0	253	68966	64032	60266	55332	51566	66500	57800	70	17700	500	41370	100	1	14014976	8647	-78.70	94.49	12	2.32	-784.00	653.00	77700	20240326	-20.59	44100	20240326	39.91	77700	-20.59	20240326	44100	39.91	20240326	77700	-20.59	20240326	44100	39.91	20240326	0.00	N	455900	500	70 억		42948	N	N	72	N	00	N
146	20240403	161055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	59100	-1400	5	-2.31	187122260500	3059786	168.57	58600	65200	56500	78600	42400	60500	61157.22	0.26	0	3838	67900	64200	62300	58600	56700	63250	57650	70	18100	500	42350	100	1	14014976	8283	-75.38	90.51	12	21.83	-784.00	653.00	77700	20240326	-23.94	44100	20240326	34.01	77700	-23.94	20240326	44100	34.01	20240326	77700	-23.94	20240326	44100	34.01	20240326	0.00	N	455900	500	70 억		36548	N	N	72	N	00	N
147	20240403	151056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	59200	-1300	5	-2.15	184280813800	3011815	165.93	58600	65200	56500	78600	42400	60500	61186.08	0.26	0	1764	67900	64200	62300	58600	56700	63250	57650	70	18100	500	42350	100	1	14014976	8297	-75.51	90.66	12	21.49	-784.00	653.00	77700	20240326	-23.81	44100	20240326	34.24	77700	-23.81	20240326	44100	34.24	20240326	77700	-23.81	20240326	44100	34.24	20240326	0.00	N	455900	500	70 억		36548	N	N	0	N	00	N
148	20240403	141043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	60700	200	2	0.33	176286072500	2877658	158.53	58600	65200	56500	78600	42400	60500	61260.38	0.26	0	161	67900	64200	62300	58600	56700	63250	57650	70	18100	500	42350	100	1	14014976	8507	-77.42	92.96	12	20.53	-784.00	653.00	77700	20240326	-21.88	44100	20240326	37.64	77700	-21.88	20240326	44100	37.64	20240326	77700	-21.88	20240326	44100	37.64	20240326	0.00	N	455900	500	70 억		36548	N	N	0	N	00	N
149	20240403	131051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	60700	200	2	0.33	169492259600	2765394	152.35	58600	65200	56500	78600	42400	60500	61290.59	0.26	0	-2480	67900	64200	62300	58600	56700	63250	57650	70	18100	500	42350	100	1	14014976	8507	-77.42	92.96	12	19.73	-784.00	653.00	77700	20240326	-21.88	44100	20240326	37.64	77700	-21.88	20240326	44100	37.64	20240326	77700	-21.88	20240326	44100	37.64	20240326	0.00	N	455900	500	70 억		36548	N	N	0	N	00	N
150	20240403	121045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	59600	-900	5	-1.49	154986369100	2526972	139.21	58600	65200	56500	78600	42400	60500	61333.00	0.26	0	1003	67900	64200	62300	58600	56700	63250	57650	70	18100	500	42350	100	1	14014976	8353	-76.02	91.27	12	18.03	-784.00	653.00	77700	20240326	-23.29	44100	20240326	35.15	77700	-23.29	20240326	44100	35.15	20240326	77700	-23.29	20240326	44100	35.15	20240326	0.00	N	455900	500	70 억		36548	N	N	0	N	00	N
151	20240403	111051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	59600	-900	5	-1.49	147016030300	2392480	131.81	58600	65200	56500	78600	42400	60500	61449.41	0.26	0	7517	67900	64200	62300	58600	56700	63250	57650	70	18100	500	42350	100	1	14014976	8353	-76.02	91.27	12	17.07	-784.00	653.00	77700	20240326	-23.29	44100	20240326	35.15	77700	-23.29	20240326	44100	35.15	20240326	77700	-23.29	20240326	44100	35.15	20240326	0.00	N	455900	500	70 억		36548	N	N	0	N	00	N
152	20240403	101050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	62600	2100	2	3.47	122906332900	1996700	110.00	58600	65200	56500	78600	42400	60500	61554.98	0.26	0	7597	67900	64200	62300	58600	56700	63250	57650	70	18100	500	42350	100	1	14014976	8773	-79.85	95.87	12	14.25	-784.00	653.00	77700	20240326	-19.43	44100	20240326	41.95	77700	-19.43	20240326	44100	41.95	20240326	77700	-19.43	20240326	44100	41.95	20240326	0.00	N	455900	500	70 억		36548	N	N	0	N	00	N
153	20240403	091051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	57600	-2900	5	-4.79	13587560100	234076	12.90	58600	59000	57000	78600	42400	60500	58042.62	0.26	0	21137	67900	64200	62300	58600	56700	63250	57650	70	18100	500	42350	100	1	14014976	8073	-73.47	88.21	12	1.67	-784.00	653.00	77700	20240326	-25.87	44100	20240326	30.61	77700	-25.87	20240326	44100	30.61	20240326	77700	-25.87	20240326	44100	30.61	20240326	0.00	N	455900	500	70 억		36548	N	N	0	N	00	N
154	20240402	161037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	60500	-6200	5	-9.30	109640850200	1757188	60.47	65600	66000	60400	86700	46700	66700	62401.65	0.38	0	-14012	72166	69432	66766	64032	61366	68100	62700	70	20000	500	46690	100	1	14014976	8479	-77.17	92.65	12	12.54	-784.00	653.00	77700	20240326	-22.14	44100	20240326	37.19	77700	-22.14	20240326	44100	37.19	20240326	77700	-22.14	20240326	44100	37.19	20240326	0.00	N	455900	500	70 억		53364	N	N	0	N	00	N
155	20240402	151044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	61200	-5500	5	-8.25	103995015900	1664045	57.27	65600	66000	60400	86700	46700	66700	62494.14	0.38	0	-13719	72166	69432	66766	64032	61366	68100	62700	70	20000	500	46690	100	1	14014976	8577	-78.06	93.72	12	11.87	-784.00	653.00	77700	20240326	-21.24	44100	20240326	38.78	77700	-21.24	20240326	44100	38.78	20240326	77700	-21.24	20240326	44100	38.78	20240326	0.00	N	455900	500	70 억		53364	N	N	0	N	00	N
156	20240402	141047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	61300	-5400	5	-8.10	94792990400	1513331	52.08	65600	66000	60600	86700	46700	66700	62637.39	0.38	0	-14460	72166	69432	66766	64032	61366	68100	62700	70	20000	500	46690	100	1	14014976	8591	-78.19	93.87	12	10.80	-784.00	653.00	77700	20240326	-21.11	44100	20240326	39.00	77700	-21.11	20240326	44100	39.00	20240326	77700	-21.11	20240326	44100	39.00	20240326	0.00	N	455900	500	70 억		53364	N	N	0	N	00	N
157	20240402	131030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	61300	-5400	5	-8.10	83577606000	1330046	45.77	65600	66000	61100	86700	46700	66700	62836.78	0.38	0	-9676	72166	69432	66766	64032	61366	68100	62700	70	20000	500	46690	100	1	14014976	8591	-78.19	93.87	12	9.49	-784.00	653.00	77700	20240326	-21.11	44100	20240326	39.00	77700	-21.11	20240326	44100	39.00	20240326	77700	-21.11	20240326	44100	39.00	20240326	0.00	N	455900	500	70 억		53364	N	N	0	N	00	N
158	20240402	121030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	61800	-4900	5	-7.35	77449143000	1230322	42.34	65600	66000	61300	86700	46700	66700	62948.89	0.38	0	-11021	72166	69432	66766	64032	61366	68100	62700	70	20000	500	46690	100	1	14014976	8661	-78.83	94.64	12	8.78	-784.00	653.00	77700	20240326	-20.46	44100	20240326	40.14	77700	-20.46	20240326	44100	40.14	20240326	77700	-20.46	20240326	44100	40.14	20240326	0.00	N	455900	500	70 억		53364	N	N	0	N	00	N
159	20240402	111031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	62000	-4700	5	-7.05	66233112800	1048972	36.10	65600	66000	62000	86700	46700	66700	63139.40	0.38	0	-17006	72166	69432	66766	64032	61366	68100	62700	70	20000	500	46690	100	1	14014976	8689	-79.08	94.95	12	7.48	-784.00	653.00	77700	20240326	-20.21	44100	20240326	40.59	77700	-20.21	20240326	44100	40.59	20240326	77700	-20.21	20240326	44100	40.59	20240326	0.00	N	455900	500	70 억		53364	N	N	0	N	00	N
160	20240402	101035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	62600	-4100	5	-6.15	55582192800	878300	30.23	65600	66000	62100	86700	46700	66700	63282.03	0.38	0	-5833	72166	69432	66766	64032	61366	68100	62700	70	20000	500	46690	100	1	14014976	8773	-79.85	95.87	12	6.27	-784.00	653.00	77700	20240326	-19.43	44100	20240326	41.95	77700	-19.43	20240326	44100	41.95	20240326	77700	-19.43	20240326	44100	41.95	20240326	0.00	N	455900	500	70 억		53364	N	N	0	N	00	N
161	20240402	091031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	63000	-3700	5	-5.55	25998334200	408015	14.04	65600	66000	62300	86700	46700	66700	63715.67	0.38	0	-533	72166	69432	66766	64032	61366	68100	62700	70	20000	500	46690	100	1	14014976	8829	-80.36	96.48	12	2.91	-784.00	653.00	77700	20240326	-18.92	44100	20240326	42.86	77700	-18.92	20240326	44100	42.86	20240326	77700	-18.92	20240326	44100	42.86	20240326	0.00	N	455900	500	70 억		53364	N	N	0	N	00	N
162	20240401	161030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	66700	-2000	5	-2.91	188971126000	2820880	19.85	69000	69500	64100	89300	48100	68700	66965.12	0.76	0	-54906	82233	75466	67633	60866	53033	78850	64250	70	20600	500	48090	100	1	14014976	9348	-107.23	-36.87	12	20.13	-622.00	-1809.00	77700	20240326	-14.16	44100	20240326	51.25	77700	-14.16	20240326	44100	51.25	20240326	77700	-14.16	20240326	44100	51.25	20240326	0.00	N	455900	500	70 억		106607	N	N	0	N	00	N
163	20240401	151036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	67100	-1600	5	-2.33	180820575000	2698990	19.00	69000	69500	64100	89300	48100	68700	66968.11	0.76	0	-51578	82233	75466	67633	60866	53033	78850	64250	70	20600	500	48090	100	1	14014976	9404	-107.88	-37.09	12	19.26	-622.00	-1809.00	77700	20240326	-13.64	44100	20240326	52.15	77700	-13.64	20240326	44100	52.15	20240326	77700	-13.64	20240326	44100	52.15	20240326	0.00	N	455900	500	70 억		106607	N	N	0	N	00	N
164	20240401	141027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	64800	-3900	5	-5.68	149842836500	2235636	15.74	69000	69500	64100	89300	48100	68700	66991.91	0.76	0	-57205	82233	75466	67633	60866	53033	78850	64250	70	20600	500	48090	100	1	14014976	9082	-104.18	-35.82	12	15.95	-622.00	-1809.00	77700	20240326	-16.60	44100	20240326	46.94	77700	-16.60	20240326	44100	46.94	20240326	77700	-16.60	20240326	44100	46.94	20240326	0.00	N	455900	500	70 억		106607	N	N	0	N	00	N
165	20240401	131024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	66400	-2300	5	-3.35	129530478500	1923954	13.54	69000	69500	65600	89300	48100	68700	67293.78	0.76	0	-54924	82233	75466	67633	60866	53033	78850	64250	70	20600	500	48090	100	1	14014976	9306	-106.75	-36.71	12	13.73	-622.00	-1809.00	77700	20240326	-14.54	44100	20240326	50.57	77700	-14.54	20240326	44100	50.57	20240326	77700	-14.54	20240326	44100	50.57	20240326	0.00	N	455900	500	70 억		106607	N	N	0	N	00	N
166	20240401	121031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	66000	-2700	5	-3.93	116144422500	1723035	12.13	69000	69500	65600	89300	48100	68700	67373.86	0.76	0	-43645	82233	75466	67633	60866	53033	78850	64250	70	20600	500	48090	100	1	14014976	9250	-106.11	-36.48	12	12.29	-622.00	-1809.00	77700	20240326	-15.06	44100	20240326	49.66	77700	-15.06	20240326	44100	49.66	20240326	77700	-15.06	20240326	44100	49.66	20240326	0.00	N	455900	500	70 억		106607	N	N	0	N	00	N
167	20240401	111030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	66000	-2700	5	-3.93	106072913300	1570396	11.05	69000	69500	65600	89300	48100	68700	67512.89	0.76	0	-28185	82233	75466	67633	60866	53033	78850	64250	70	20600	500	48090	100	1	14014976	9250	-106.11	-36.48	12	11.21	-622.00	-1809.00	77700	20240326	-15.06	44100	20240326	49.66	77700	-15.06	20240326	44100	49.66	20240326	77700	-15.06	20240326	44100	49.66	20240326	0.00	N	455900	500	70 억		106607	N	N	0	N	00	N
168	20240401	101026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	67400	-1300	5	-1.89	79029232500	1162840	8.18	69000	69500	66600	89300	48100	68700	67933.99	0.76	0	-10086	82233	75466	67633	60866	53033	78850	64250	70	20600	500	48090	100	1	14014976	9446	-108.36	-37.26	12	8.30	-622.00	-1809.00	77700	20240326	-13.26	44100	20240326	52.83	77700	-13.26	20240326	44100	52.83	20240326	77700	-13.26	20240326	44100	52.83	20240326	0.00	N	455900	500	70 억		106607	N	N	0	N	00	N
169	20240401	091025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	68700	0	3	0.00	38220627800	558881	3.93	69000	69500	67000	89300	48100	68700	68361.81	0.76	0	11660	82233	75466	67633	60866	53033	78850	64250	70	20600	500	48090	100	1	14014976	9628	-110.45	-37.98	12	3.99	-622.00	-1809.00	77700	20240326	-11.58	44100	20240326	55.78	77700	-11.58	20240326	44100	55.78	20240326	77700	-11.58	20240326	44100	55.78	20240326	0.00	N	455900	500	70 억		106607	N	N	0	N	00	N