KissMeData/079950/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	160659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1067	-1	5	-0.09	9540988	8915	65.26	1068	1075	1065	1388	748	1068	1070.22	0.76	0	1229	1078	1073	1069	1064	1060	1071	1062	116	320	500	660	1	1	23200000	248	-1.42	0.65	12	0.04	-754.00	1654.00	2500	20230518	-57.32	965	20231031	10.57	1319	-19.11	20240314	1012	5.43	20240314	2500	-57.32	20230518	965	10.57	20231031	0.01	N	079950	500	116 억		176179	N	N	0	N	00	N
3	20240430	150709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1070	2	2	0.19	8723621	8149	59.65	1068	1075	1065	1388	748	1068	1070.51	0.76	0	1075	1078	1073	1069	1064	1060	1071	1062	116	320	500	660	1	1	23200000	248	-1.42	0.65	12	0.04	-754.00	1654.00	2500	20230518	-57.20	965	20231031	10.88	1319	-18.88	20240314	1012	5.73	20240314	2500	-57.20	20230518	965	10.88	20231031	0.01	N	079950	500	116 억		176179	N	N	0	N	00	N
4	20240430	140709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1071	3	2	0.28	4408466	4120	30.16	1068	1075	1065	1388	748	1068	1070.02	0.76	0	1023	1078	1073	1069	1064	1060	1071	1062	116	320	500	660	1	1	23200000	248	-1.42	0.65	12	0.02	-754.00	1654.00	2500	20230518	-57.16	965	20231031	10.98	1319	-18.80	20240314	1012	5.83	20240314	2500	-57.16	20230518	965	10.98	20231031	0.01	N	079950	500	116 억		176179	N	N	0	N	00	N
5	20240430	130708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1071	3	2	0.28	3121737	2913	21.32	1068	1075	1068	1388	748	1068	1071.66	0.76	0	921	1078	1073	1069	1064	1060	1071	1062	116	320	500	660	1	1	23200000	248	-1.42	0.65	12	0.01	-754.00	1654.00	2500	20230518	-57.16	965	20231031	10.98	1319	-18.80	20240314	1012	5.83	20240314	2500	-57.16	20230518	965	10.98	20231031	0.01	N	079950	500	116 억		176179	N	N	0	N	00	N
6	20240430	120708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1071	3	2	0.28	1852565	1727	12.64	1068	1075	1068	1388	748	1068	1072.71	0.76	0	842	1078	1073	1069	1064	1060	1071	1062	116	320	500	660	1	1	23200000	248	-1.42	0.65	12	0.01	-754.00	1654.00	2500	20230518	-57.16	965	20231031	10.98	1319	-18.80	20240314	1012	5.83	20240314	2500	-57.16	20230518	965	10.98	20231031	0.01	N	079950	500	116 억		176179	N	N	0	N	00	N
7	20240430	110706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1074	6	2	0.56	1530665	1427	10.45	1068	1075	1068	1388	748	1068	1072.65	0.76	0	842	1078	1073	1069	1064	1060	1071	1062	116	320	500	660	1	1	23200000	249	-1.42	0.65	12	0.01	-754.00	1654.00	2500	20230518	-57.04	965	20231031	11.30	1319	-18.57	20240314	1012	6.13	20240314	2500	-57.04	20230518	965	11.30	20231031	0.01	N	079950	500	116 억		176179	N	N	0	N	00	N
8	20240430	100706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1075	7	2	0.66	1364145	1272	9.31	1068	1075	1068	1388	748	1068	1072.44	0.76	0	842	1078	1073	1069	1064	1060	1071	1062	116	320	500	660	1	1	23200000	249	-1.43	0.65	12	0.01	-754.00	1654.00	2500	20230518	-57.00	965	20231031	11.40	1319	-18.50	20240314	1012	6.23	20240314	2500	-57.00	20230518	965	11.40	20231031	0.01	N	079950	500	116 억		176179	N	N	0	N	00	N
9	20240430	090716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1068	0	3	0.00	42720	40	0.29	1068	1068	1068	1388	748	1068	1068.00	0.76	0	-5	1078	1073	1069	1064	1060	1071	1062	116	320	500	660	1	1	23200000	248	-1.42	0.65	12	0.00	-754.00	1654.00	2500	20230518	-57.28	965	20231031	10.67	1319	-19.03	20240314	1012	5.53	20240314	2500	-57.28	20230518	965	10.67	20231031	0.01	N	079950	500	116 억		176179	N	N	0	N	00	N
10	20240429	160656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1068	0	3	0.00	13557210	12661	42.73	1074	1074	1065	1388	748	1068	1070.79	0.76	0	344	1113	1090	1076	1053	1039	1083	1046	116	320	500	660	1	1	23200000	248	-1.42	0.65	12	0.05	-754.00	1654.00	2500	20230518	-57.28	965	20231031	10.67	1319	-19.03	20240314	1012	5.53	20240314	2500	-57.28	20230518	965	10.67	20231031	0.01	N	079950	500	116 억		175803	N	N	0	N	00	N
11	20240429	150707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1073	5	2	0.47	11743139	10969	37.02	1074	1074	1065	1388	748	1068	1070.58	0.76	0	309	1113	1090	1076	1053	1039	1083	1046	116	320	500	660	1	1	23200000	249	-1.42	0.65	12	0.05	-754.00	1654.00	2500	20230518	-57.08	965	20231031	11.19	1319	-18.65	20240314	1012	6.03	20240314	2500	-57.08	20230518	965	11.19	20231031	0.01	N	079950	500	116 억		175803	N	N	0	N	00	N
12	20240429	140640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1073	5	2	0.47	8584811	8015	27.05	1074	1074	1065	1388	748	1068	1071.09	0.76	0	42	1113	1090	1076	1053	1039	1083	1046	116	320	500	660	1	1	23200000	249	-1.42	0.65	12	0.03	-754.00	1654.00	2500	20230518	-57.08	965	20231031	11.19	1319	-18.65	20240314	1012	6.03	20240314	2500	-57.08	20230518	965	11.19	20231031	0.01	N	079950	500	116 억		175803	N	N	0	N	00	N
13	20240429	130706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1071	3	2	0.28	3730531	3487	11.77	1074	1074	1065	1388	748	1068	1069.84	0.76	0	-8	1113	1090	1076	1053	1039	1083	1046	116	320	500	660	1	1	23200000	248	-1.42	0.65	12	0.02	-754.00	1654.00	2500	20230518	-57.16	965	20231031	10.98	1319	-18.80	20240314	1012	5.83	20240314	2500	-57.16	20230518	965	10.98	20231031	0.01	N	079950	500	116 억		175803	N	N	0	N	00	N
14	20240429	120706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1071	3	2	0.28	3631200	3394	11.46	1074	1074	1065	1388	748	1068	1069.89	0.76	0	-76	1113	1090	1076	1053	1039	1083	1046	116	320	500	660	1	1	23200000	248	-1.42	0.65	12	0.01	-754.00	1654.00	2500	20230518	-57.16	965	20231031	10.98	1319	-18.80	20240314	1012	5.83	20240314	2500	-57.16	20230518	965	10.98	20231031	0.01	N	079950	500	116 억		175803	N	N	0	N	00	N
15	20240429	110643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1071	3	2	0.28	2256146	2106	7.11	1074	1074	1069	1388	748	1068	1071.29	0.76	0	-134	1113	1090	1076	1053	1039	1083	1046	116	320	500	660	1	1	23200000	248	-1.42	0.65	12	0.01	-754.00	1654.00	2500	20230518	-57.16	965	20231031	10.98	1319	-18.80	20240314	1012	5.83	20240314	2500	-57.16	20230518	965	10.98	20231031	0.01	N	079950	500	116 억		175803	N	N	0	N	00	N
16	20240429	100706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1071	3	2	0.28	1922396	1795	6.06	1074	1074	1069	1388	748	1068	1070.97	0.76	0	-134	1113	1090	1076	1053	1039	1083	1046	116	320	500	660	1	1	23200000	248	-1.42	0.65	12	0.01	-754.00	1654.00	2500	20230518	-57.16	965	20231031	10.98	1319	-18.80	20240314	1012	5.83	20240314	2500	-57.16	20230518	965	10.98	20231031	0.01	N	079950	500	116 억		175803	N	N	0	N	00	N
17	20240429	090706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1074	6	2	0.56	432822	403	1.36	1074	1074	1074	1388	748	1068	1074.00	0.76	0	-10	1113	1090	1076	1053	1039	1083	1046	116	320	500	660	1	1	23200000	249	-1.42	0.65	12	0.00	-754.00	1654.00	2500	20230518	-57.04	965	20231031	11.30	1319	-18.57	20240314	1012	6.13	20240314	2500	-57.04	20230518	965	11.30	20231031	0.01	N	079950	500	116 억		175803	N	N	0	N	00	N
18	20240426	160703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1068	-26	5	-2.38	31801716	29624	102.52	1094	1099	1062	1422	766	1094	1073.51	0.76	0	-2169	1114	1104	1087	1077	1060	1109	1082	116	328	500	670	1	1	23200000	248	-1.42	0.65	12	0.13	-754.00	1654.00	2500	20230518	-57.28	965	20231031	10.67	1319	-19.03	20240314	1012	5.53	20240314	2500	-57.28	20230518	965	10.67	20231031	0.01	N	079950	500	116 억		175721	N	N	0	N	00	N
19	20240426	150704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1068	-26	5	-2.38	29161185	27151	93.96	1094	1099	1062	1422	766	1094	1074.04	0.76	0	-2138	1114	1104	1087	1077	1060	1109	1082	116	328	500	670	1	1	23200000	248	-1.42	0.65	12	0.12	-754.00	1654.00	2500	20230518	-57.28	965	20231031	10.67	1319	-19.03	20240314	1012	5.53	20240314	2500	-57.28	20230518	965	10.67	20231031	0.01	N	079950	500	116 억		175721	N	N	0	N	00	N
20	20240426	140701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1072	-22	5	-2.01	24211964	22528	77.96	1094	1099	1062	1422	766	1094	1074.75	0.76	0	408	1114	1104	1087	1077	1060	1109	1082	116	328	500	670	1	1	23200000	249	-1.42	0.65	12	0.10	-754.00	1654.00	2500	20230518	-57.12	965	20231031	11.09	1319	-18.73	20240314	1012	5.93	20240314	2500	-57.12	20230518	965	11.09	20231031	0.01	N	079950	500	116 억		175721	N	N	0	N	00	N
21	20240426	130702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1074	-20	5	-1.83	22987948	21382	74.00	1094	1099	1062	1422	766	1094	1075.11	0.76	0	420	1114	1104	1087	1077	1060	1109	1082	116	328	500	670	1	1	23200000	249	-1.42	0.65	12	0.09	-754.00	1654.00	2500	20230518	-57.04	965	20231031	11.30	1319	-18.57	20240314	1012	6.13	20240314	2500	-57.04	20230518	965	11.30	20231031	0.01	N	079950	500	116 억		175721	N	N	0	N	00	N
22	20240426	120702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1071	-23	5	-2.10	22387003	20819	72.05	1094	1099	1062	1422	766	1094	1075.32	0.76	0	423	1114	1104	1087	1077	1060	1109	1082	116	328	500	670	1	1	23200000	248	-1.42	0.65	12	0.09	-754.00	1654.00	2500	20230518	-57.16	965	20231031	10.98	1319	-18.80	20240314	1012	5.83	20240314	2500	-57.16	20230518	965	10.98	20231031	0.01	N	079950	500	116 억		175721	N	N	0	N	00	N
23	20240426	110702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1081	-13	5	-1.19	18263497	16952	58.67	1094	1099	1065	1422	766	1094	1077.37	0.76	0	598	1114	1104	1087	1077	1060	1109	1082	116	328	500	670	1	1	23200000	251	-1.43	0.65	12	0.07	-754.00	1654.00	2500	20230518	-56.76	965	20231031	12.02	1319	-18.04	20240314	1012	6.82	20240314	2500	-56.76	20230518	965	12.02	20231031	0.01	N	079950	500	116 억		175721	N	N	0	N	00	N
24	20240426	100700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1079	-15	5	-1.37	5842111	5357	18.54	1094	1099	1077	1422	766	1094	1090.56	0.76	0	-738	1114	1104	1087	1077	1060	1109	1082	116	328	500	670	1	1	23200000	250	-1.43	0.65	12	0.02	-754.00	1654.00	2500	20230518	-56.84	965	20231031	11.81	1319	-18.20	20240314	1012	6.62	20240314	2500	-56.84	20230518	965	11.81	20231031	0.01	N	079950	500	116 억		175721	N	N	0	N	00	N
25	20240426	090704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1094	0	3	0.00	678628	620	2.15	1094	1095	1094	1422	766	1094	1094.56	0.76	0	146	1114	1104	1087	1077	1060	1109	1082	116	328	500	670	1	1	23200000	254	-1.45	0.66	12	0.00	-754.00	1654.00	2500	20230518	-56.24	965	20231031	13.37	1319	-17.06	20240314	1012	8.10	20240314	2500	-56.24	20230518	965	13.37	20231031	0.01	N	079950	500	116 억		175721	N	N	0	N	00	N
26	20240425	160657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1094	17	2	1.58	31084458	28896	198.23	1077	1097	1070	1400	754	1077	1075.74	0.75	0	-2126	1095	1085	1079	1069	1063	1083	1067	116	323	500	660	1	1	23200000	254	-1.45	0.66	12	0.12	-754.00	1654.00	2500	20230518	-56.24	965	20231031	13.37	1319	-17.06	20240314	1012	8.10	20240314	2500	-56.24	20230518	965	13.37	20231031	0.01	N	079950	500	116 억		174971	N	N	0	N	00	N
27	20240425	150702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1074	-3	5	-0.28	12504716	11657	79.97	1077	1077	1070	1400	754	1077	1072.72	0.75	0	-2058	1095	1085	1079	1069	1063	1083	1067	116	323	500	660	1	1	23200000	249	-1.42	0.65	12	0.05	-754.00	1654.00	2500	20230518	-57.04	965	20231031	11.30	1319	-18.57	20240314	1012	6.13	20240314	2500	-57.04	20230518	965	11.30	20231031	0.01	N	079950	500	116 억		174971	N	N	0	N	00	N
28	20240425	140658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1070	-7	5	-0.65	11933862	11124	76.31	1077	1077	1070	1400	754	1077	1072.80	0.75	0	-1550	1095	1085	1079	1069	1063	1083	1067	116	323	500	660	1	1	23200000	248	-1.42	0.65	12	0.05	-754.00	1654.00	2500	20230518	-57.20	965	20231031	10.88	1319	-18.88	20240314	1012	5.73	20240314	2500	-57.20	20230518	965	10.88	20231031	0.01	N	079950	500	116 억		174971	N	N	0	N	00	N
29	20240425	130701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1071	-6	5	-0.56	9529535	8879	60.91	1077	1077	1070	1400	754	1077	1073.27	0.75	0	-990	1095	1085	1079	1069	1063	1083	1067	116	323	500	660	1	1	23200000	248	-1.42	0.65	12	0.04	-754.00	1654.00	2500	20230518	-57.16	965	20231031	10.98	1319	-18.80	20240314	1012	5.83	20240314	2500	-57.16	20230518	965	10.98	20231031	0.01	N	079950	500	116 억		174971	N	N	0	N	00	N
30	20240425	120657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1072	-5	5	-0.46	5411621	5034	34.53	1077	1077	1070	1400	754	1077	1075.01	0.75	0	-438	1095	1085	1079	1069	1063	1083	1067	116	323	500	660	1	1	23200000	249	-1.42	0.65	12	0.02	-754.00	1654.00	2500	20230518	-57.12	965	20231031	11.09	1319	-18.73	20240314	1012	5.93	20240314	2500	-57.12	20230518	965	11.09	20231031	0.01	N	079950	500	116 억		174971	N	N	0	N	00	N
31	20240425	110659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1074	-3	5	-0.28	3086438	2868	19.67	1077	1077	1070	1400	754	1077	1076.16	0.75	0	-61	1095	1085	1079	1069	1063	1083	1067	116	323	500	660	1	1	23200000	249	-1.42	0.65	12	0.01	-754.00	1654.00	2500	20230518	-57.04	965	20231031	11.30	1319	-18.57	20240314	1012	6.13	20240314	2500	-57.04	20230518	965	11.30	20231031	0.01	N	079950	500	116 억		174971	N	N	0	N	00	N
32	20240425	100659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1070	-7	5	-0.65	1642538	1527	10.48	1077	1077	1070	1400	754	1077	1075.66	0.75	0	-51	1095	1085	1079	1069	1063	1083	1067	116	323	500	660	1	1	23200000	248	-1.42	0.65	12	0.01	-754.00	1654.00	2500	20230518	-57.20	965	20231031	10.88	1319	-18.88	20240314	1012	5.73	20240314	2500	-57.20	20230518	965	10.88	20231031	0.01	N	079950	500	116 억		174971	N	N	0	N	00	N
33	20240425	090702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1077	0	3	0.00	849753	789	5.41	1077	1077	1077	1400	754	1077	1077.00	0.75	0	-51	1095	1085	1079	1069	1063	1083	1067	116	323	500	660	1	1	23200000	250	-1.43	0.65	12	0.00	-754.00	1654.00	2500	20230518	-56.92	965	20231031	11.61	1319	-18.35	20240314	1012	6.42	20240314	2500	-56.92	20230518	965	11.61	20231031	0.01	N	079950	500	116 억		174971	N	N	0	N	00	N
34	20240424	160647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1077	4	2	0.37	15635065	14529	44.04	1089	1089	1073	1394	752	1073	1076.13	0.75	0	352	1105	1088	1079	1062	1053	1097	1071	116	321	500	660	1	1	23200000	250	-1.43	0.65	12	0.06	-754.00	1654.00	2500	20230518	-56.92	965	20231031	11.61	1319	-18.35	20240314	1012	6.42	20240314	2500	-56.92	20230518	965	11.61	20231031	0.01	N	079950	500	116 억		174619	N	N	0	N	00	N
35	20240424	150656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1079	6	2	0.56	14628572	13593	41.21	1089	1089	1073	1394	752	1073	1076.18	0.75	0	342	1105	1088	1079	1062	1053	1097	1071	116	321	500	660	1	1	23200000	250	-1.43	0.65	12	0.06	-754.00	1654.00	2500	20230518	-56.84	965	20231031	11.81	1319	-18.20	20240314	1012	6.62	20240314	2500	-56.84	20230518	965	11.81	20231031	0.01	N	079950	500	116 억		174619	N	N	0	N	00	N
36	20240424	140656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1076	3	2	0.28	14112205	13114	39.76	1089	1089	1073	1394	752	1073	1076.12	0.75	0	-124	1105	1088	1079	1062	1053	1097	1071	116	321	500	660	1	1	23200000	250	-1.43	0.65	12	0.06	-754.00	1654.00	2500	20230518	-56.96	965	20231031	11.50	1319	-18.42	20240314	1012	6.32	20240314	2500	-56.96	20230518	965	11.50	20231031	0.01	N	079950	500	116 억		174619	N	N	0	N	00	N
37	20240424	130701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1078	5	2	0.47	10639335	9895	30.00	1089	1089	1073	1394	752	1073	1075.22	0.75	0	-127	1105	1088	1079	1062	1053	1097	1071	116	321	500	660	1	1	23200000	250	-1.43	0.65	12	0.04	-754.00	1654.00	2500	20230518	-56.88	965	20231031	11.71	1319	-18.27	20240314	1012	6.52	20240314	2500	-56.88	20230518	965	11.71	20231031	0.01	N	079950	500	116 억		174619	N	N	0	N	00	N
38	20240424	120657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1081	8	2	0.75	3510900	3258	9.88	1089	1089	1073	1394	752	1073	1077.62	0.75	0	-127	1105	1088	1079	1062	1053	1097	1071	116	321	500	660	1	1	23200000	251	-1.43	0.65	12	0.01	-754.00	1654.00	2500	20230518	-56.76	965	20231031	12.02	1319	-18.04	20240314	1012	6.82	20240314	2500	-56.76	20230518	965	12.02	20231031	0.01	N	079950	500	116 억		174619	N	N	0	N	00	N
39	20240424	110655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1081	8	2	0.75	3496848	3245	9.84	1089	1089	1073	1394	752	1073	1077.61	0.75	0	-127	1105	1088	1079	1062	1053	1097	1071	116	321	500	660	1	1	23200000	251	-1.43	0.65	12	0.01	-754.00	1654.00	2500	20230518	-56.76	965	20231031	12.02	1319	-18.04	20240314	1012	6.82	20240314	2500	-56.76	20230518	965	12.02	20231031	0.01	N	079950	500	116 억		174619	N	N	0	N	00	N
40	20240424	100654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1082	9	2	0.84	2519183	2335	7.08	1089	1089	1073	1394	752	1073	1078.88	0.75	0	-127	1105	1088	1079	1062	1053	1097	1071	116	321	500	660	1	1	23200000	251	-1.44	0.65	12	0.01	-754.00	1654.00	2500	20230518	-56.72	965	20231031	12.12	1319	-17.97	20240314	1012	6.92	20240314	2500	-56.72	20230518	965	12.12	20231031	0.01	N	079950	500	116 억		174619	N	N	0	N	00	N
41	20240424	090657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1086	13	2	1.21	766406	706	2.14	1089	1089	1080	1394	752	1073	1085.56	0.75	0	-153	1105	1088	1079	1062	1053	1097	1071	116	321	500	660	1	1	23200000	252	-1.44	0.66	12	0.00	-754.00	1654.00	2500	20230518	-56.56	965	20231031	12.54	1319	-17.66	20240314	1012	7.31	20240314	2500	-56.56	20230518	965	12.54	20231031	0.01	N	079950	500	116 억		174619	N	N	0	N	00	N
42	20240423	160633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1073	-2	5	-0.19	34829485	32469	111.60	1071	1096	1070	1397	753	1075	1072.70	0.75	0	-541	1117	1095	1085	1063	1053	1091	1059	116	322	500	660	1	1	23200000	249	-1.42	0.65	12	0.14	-754.00	1654.00	2500	20230518	-57.08	965	20231031	11.19	1319	-18.65	20240314	1012	6.03	20240314	2500	-57.08	20230518	965	11.19	20231031	0.01	N	079950	500	116 억		175160	N	N	0	N	00	N
43	20240423	150653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1073	-2	5	-0.19	31917590	29750	102.25	1071	1096	1070	1397	753	1075	1072.86	0.75	0	267	1117	1095	1085	1063	1053	1091	1059	116	322	500	660	1	1	23200000	249	-1.42	0.65	12	0.13	-754.00	1654.00	2500	20230518	-57.08	965	20231031	11.19	1319	-18.65	20240314	1012	6.03	20240314	2500	-57.08	20230518	965	11.19	20231031	0.01	N	079950	500	116 억		175160	N	N	0	N	00	N
44	20240423	140653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1074	-1	5	-0.09	30518249	28448	97.78	1071	1096	1070	1397	753	1075	1072.77	0.75	0	1394	1117	1095	1085	1063	1053	1091	1059	116	322	500	660	1	1	23200000	249	-1.42	0.65	12	0.12	-754.00	1654.00	2500	20230518	-57.04	965	20231031	11.30	1319	-18.57	20240314	1012	6.13	20240314	2500	-57.04	20230518	965	11.30	20231031	0.01	N	079950	500	116 억		175160	N	N	0	N	00	N
45	20240423	130652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1072	-3	5	-0.28	16232091	15098	51.89	1071	1096	1071	1397	753	1075	1075.12	0.75	0	1162	1117	1095	1085	1063	1053	1091	1059	116	322	500	660	1	1	23200000	249	-1.42	0.65	12	0.07	-754.00	1654.00	2500	20230518	-57.12	965	20231031	11.09	1319	-18.73	20240314	1012	5.93	20240314	2500	-57.12	20230518	965	11.09	20231031	0.01	N	079950	500	116 억		175160	N	N	0	N	00	N
46	20240423	120652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1075	0	3	0.00	14502167	13485	46.35	1071	1096	1071	1397	753	1075	1075.43	0.75	0	1172	1117	1095	1085	1063	1053	1091	1059	116	322	500	660	1	1	23200000	249	-1.43	0.65	12	0.06	-754.00	1654.00	2500	20230518	-57.00	965	20231031	11.40	1319	-18.50	20240314	1012	6.23	20240314	2500	-57.00	20230518	965	11.40	20231031	0.01	N	079950	500	116 억		175160	N	N	0	N	00	N
47	20240423	110653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1073	-2	5	-0.19	14475279	13460	46.26	1071	1096	1071	1397	753	1075	1075.43	0.75	0	1184	1117	1095	1085	1063	1053	1091	1059	116	322	500	660	1	1	23200000	249	-1.42	0.65	12	0.06	-754.00	1654.00	2500	20230518	-57.08	965	20231031	11.19	1319	-18.65	20240314	1012	6.03	20240314	2500	-57.08	20230518	965	11.19	20231031	0.01	N	079950	500	116 억		175160	N	N	0	N	00	N
48	20240423	100652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1078	3	2	0.28	13559769	12607	43.33	1071	1096	1071	1397	753	1075	1075.57	0.75	0	1305	1117	1095	1085	1063	1053	1091	1059	116	322	500	660	1	1	23200000	250	-1.43	0.65	12	0.05	-754.00	1654.00	2500	20230518	-56.88	965	20231031	11.71	1319	-18.27	20240314	1012	6.52	20240314	2500	-56.88	20230518	965	11.71	20231031	0.01	N	079950	500	116 억		175160	N	N	0	N	00	N
49	20240423	090653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1077	2	2	0.19	543951	505	1.74	1071	1096	1071	1397	753	1075	1077.13	0.75	0	-70	1117	1095	1085	1063	1053	1091	1059	116	322	500	660	1	1	23200000	250	-1.43	0.65	12	0.00	-754.00	1654.00	2500	20230518	-56.92	965	20231031	11.61	1319	-18.35	20240314	1012	6.42	20240314	2500	-56.92	20230518	965	11.61	20231031	0.01	N	079950	500	116 억		175160	N	N	0	N	00	N
50	20240422	160650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1075	-20	5	-1.83	31560570	29092	32.93	1095	1107	1075	1423	767	1095	1084.75	0.77	0	-4285	1117	1106	1089	1078	1061	1111	1083	116	328	500	670	1	1	23200000	249	-1.43	0.65	12	0.13	-754.00	1654.00	2500	20230518	-57.00	965	20231031	11.40	1319	-18.50	20240314	1012	6.23	20240314	2500	-57.00	20230518	965	11.40	20231031	0.01	N	079950	500	116 억		179484	N	N	0	N	00	N
51	20240422	150650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1087	-8	5	-0.73	30410729	28026	31.73	1095	1107	1075	1423	767	1095	1084.98	0.77	0	-4119	1117	1106	1089	1078	1061	1111	1083	116	328	500	670	1	1	23200000	252	-1.44	0.66	12	0.12	-754.00	1654.00	2500	20230518	-56.52	965	20231031	12.64	1319	-17.59	20240314	1012	7.41	20240314	2500	-56.52	20230518	965	12.64	20231031	0.01	N	079950	500	116 억		179484	N	N	0	N	00	N
52	20240422	140650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1077	-18	5	-1.64	26019692	23948	27.11	1095	1107	1077	1423	767	1095	1086.40	0.77	0	-3927	1117	1106	1089	1078	1061	1111	1083	116	328	500	670	1	1	23200000	250	-1.43	0.65	12	0.10	-754.00	1654.00	2500	20230518	-56.92	965	20231031	11.61	1319	-18.35	20240314	1012	6.42	20240314	2500	-56.92	20230518	965	11.61	20231031	0.01	N	079950	500	116 억		179484	N	N	0	N	00	N
53	20240422	130648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1087	-8	5	-0.73	20459867	18821	21.31	1095	1107	1079	1423	767	1095	1086.95	0.77	0	-1747	1117	1106	1089	1078	1061	1111	1083	116	328	500	670	1	1	23200000	252	-1.44	0.66	12	0.08	-754.00	1654.00	2500	20230518	-56.52	965	20231031	12.64	1319	-17.59	20240314	1012	7.41	20240314	2500	-56.52	20230518	965	12.64	20231031	0.01	N	079950	500	116 억		179484	N	N	0	N	00	N
54	20240422	120648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1086	-9	5	-0.82	17660450	16239	18.38	1095	1107	1079	1423	767	1095	1087.39	0.77	0	-1418	1117	1106	1089	1078	1061	1111	1083	116	328	500	670	1	1	23200000	252	-1.44	0.66	12	0.07	-754.00	1654.00	2500	20230518	-56.56	965	20231031	12.54	1319	-17.66	20240314	1012	7.31	20240314	2500	-56.56	20230518	965	12.54	20231031	0.01	N	079950	500	116 억		179484	N	N	0	N	00	N
55	20240422	110648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1090	-5	5	-0.46	15929488	14646	16.58	1095	1107	1079	1423	767	1095	1087.48	0.77	0	-1096	1117	1106	1089	1078	1061	1111	1083	116	328	500	670	1	1	23200000	253	-1.45	0.66	12	0.06	-754.00	1654.00	2500	20230518	-56.40	965	20231031	12.95	1319	-17.36	20240314	1012	7.71	20240314	2500	-56.40	20230518	965	12.95	20231031	0.01	N	079950	500	116 억		179484	N	N	0	N	00	N
56	20240422	100649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1090	-5	5	-0.46	15439640	14196	16.07	1095	1107	1079	1423	767	1095	1087.45	0.77	0	-967	1117	1106	1089	1078	1061	1111	1083	116	328	500	670	1	1	23200000	253	-1.45	0.66	12	0.06	-754.00	1654.00	2500	20230518	-56.40	965	20231031	12.95	1319	-17.36	20240314	1012	7.71	20240314	2500	-56.40	20230518	965	12.95	20231031	0.01	N	079950	500	116 억		179484	N	N	0	N	00	N
57	20240422	090649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1093	-2	5	-0.18	4559541	4165	4.72	1095	1107	1081	1423	767	1095	1094.71	0.77	0	-925	1117	1106	1089	1078	1061	1111	1083	116	328	500	670	1	1	23200000	254	-1.45	0.66	12	0.02	-754.00	1654.00	2500	20230518	-56.28	965	20231031	13.26	1319	-17.13	20240314	1012	8.00	20240314	2500	-56.28	20230518	965	13.26	20231031	0.01	N	079950	500	116 억		179484	N	N	0	N	00	N
58	20240419	160620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1095	12	2	1.11	96074344	88225	150.53	1093	1100	1072	1407	759	1083	1088.97	0.73	0	9505	1114	1098	1077	1061	1040	1106	1069	116	324	500	670	1	1	23200000	254	-1.45	0.66	12	0.38	-754.00	1654.00	2500	20230518	-56.20	965	20231031	13.47	1319	-16.98	20240314	1012	8.20	20240314	2500	-56.20	20230518	965	13.47	20231031	0.01	N	079950	500	116 억		169979	N	N	0	N	00	N
59	20240419	150625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1089	6	2	0.55	93369772	85743	146.29	1093	1100	1072	1407	759	1083	1088.95	0.73	0	9538	1114	1098	1077	1061	1040	1106	1069	116	324	500	670	1	1	23200000	253	-1.44	0.66	12	0.37	-754.00	1654.00	2500	20230518	-56.44	965	20231031	12.85	1319	-17.44	20240314	1012	7.61	20240314	2500	-56.44	20230518	965	12.85	20231031	0.01	N	079950	500	116 억		169979	N	N	0	N	00	N
60	20240419	140619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1097	14	2	1.29	90296239	82923	141.48	1093	1100	1072	1407	759	1083	1088.92	0.73	0	9038	1114	1098	1077	1061	1040	1106	1069	116	324	500	670	1	1	23200000	255	-1.45	0.66	12	0.36	-754.00	1654.00	2500	20230518	-56.12	965	20231031	13.68	1319	-16.83	20240314	1012	8.40	20240314	2500	-56.12	20230518	965	13.68	20231031	0.01	N	079950	500	116 억		169979	N	N	0	N	00	N
61	20240419	130620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1095	12	2	1.11	86382567	79348	135.38	1093	1100	1072	1407	759	1083	1088.65	0.73	0	8928	1114	1098	1077	1061	1040	1106	1069	116	324	500	670	1	1	23200000	254	-1.45	0.66	12	0.34	-754.00	1654.00	2500	20230518	-56.20	965	20231031	13.47	1319	-16.98	20240314	1012	8.20	20240314	2500	-56.20	20230518	965	13.47	20231031	0.01	N	079950	500	116 억		169979	N	N	0	N	00	N
62	20240419	120618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1089	6	2	0.55	21881070	20150	34.38	1093	1100	1072	1407	759	1083	1085.91	0.73	0	-2534	1114	1098	1077	1061	1040	1106	1069	116	324	500	670	1	1	23200000	253	-1.44	0.66	12	0.09	-754.00	1654.00	2500	20230518	-56.44	965	20231031	12.85	1319	-17.44	20240314	1012	7.61	20240314	2500	-56.44	20230518	965	12.85	20231031	0.01	N	079950	500	116 억		169979	N	N	0	N	00	N
63	20240419	110624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1087	4	2	0.37	9642714	8873	15.14	1093	1100	1072	1407	759	1083	1086.75	0.73	0	-3014	1114	1098	1077	1061	1040	1106	1069	116	324	500	670	1	1	23200000	252	-1.44	0.66	12	0.04	-754.00	1654.00	2500	20230518	-56.52	965	20231031	12.64	1319	-17.59	20240314	1012	7.41	20240314	2500	-56.52	20230518	965	12.64	20231031	0.01	N	079950	500	116 억		169979	N	N	0	N	00	N
64	20240419	100622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1090	7	2	0.65	3903067	3577	6.10	1093	1100	1084	1407	759	1083	1091.16	0.73	0	-342	1114	1098	1077	1061	1040	1106	1069	116	324	500	670	1	1	23200000	253	-1.45	0.66	12	0.02	-754.00	1654.00	2500	20230518	-56.40	965	20231031	12.95	1319	-17.36	20240314	1012	7.71	20240314	2500	-56.40	20230518	965	12.95	20231031	0.01	N	079950	500	116 억		169979	N	N	0	N	00	N
65	20240419	090618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1094	11	2	1.02	2739397	2505	4.27	1093	1100	1093	1407	759	1083	1093.57	0.73	0	-256	1114	1098	1077	1061	1040	1106	1069	116	324	500	670	1	1	23200000	254	-1.45	0.66	12	0.01	-754.00	1654.00	2500	20230518	-56.24	965	20231031	13.37	1319	-17.06	20240314	1012	8.10	20240314	2500	-56.24	20230518	965	13.37	20231031	0.01	N	079950	500	116 억		169979	N	N	0	N	00	N
66	20240418	160618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1083	1	2	0.09	62676490	58300	323.15	1070	1093	1056	1406	758	1082	1075.07	0.72	0	4140	1103	1092	1073	1062	1043	1098	1068	116	324	500	670	1	1	23200000	251	-1.44	0.65	12	0.25	-754.00	1654.00	2500	20230518	-56.68	965	20231031	12.23	1319	-17.89	20240314	1012	7.02	20240314	2500	-56.68	20230518	965	12.23	20231031	0.02	N	079950	500	116 억		165883	N	N	0	N	00	N
67	20240418	150616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1088	6	2	0.55	58793281	54725	303.34	1070	1093	1056	1406	758	1082	1074.34	0.72	0	3921	1103	1092	1073	1062	1043	1098	1068	116	324	500	670	1	1	23200000	252	-1.44	0.66	12	0.24	-754.00	1654.00	2500	20230518	-56.48	965	20231031	12.75	1319	-17.51	20240314	1012	7.51	20240314	2500	-56.48	20230518	965	12.75	20231031	0.02	N	079950	500	116 억		165883	N	N	0	N	00	N
68	20240418	140622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1082	0	3	0.00	57808964	53820	298.32	1070	1093	1056	1406	758	1082	1074.12	0.72	0	3789	1103	1092	1073	1062	1043	1098	1068	116	324	500	670	1	1	23200000	251	-1.44	0.65	12	0.23	-754.00	1654.00	2500	20230518	-56.72	965	20231031	12.12	1319	-17.97	20240314	1012	6.92	20240314	2500	-56.72	20230518	965	12.12	20231031	0.02	N	079950	500	116 억		165883	N	N	0	N	00	N
69	20240418	130618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1093	11	2	1.02	56388938	52513	291.08	1070	1093	1056	1406	758	1082	1073.81	0.72	0	3769	1103	1092	1073	1062	1043	1098	1068	116	324	500	670	1	1	23200000	254	-1.45	0.66	12	0.23	-754.00	1654.00	2500	20230518	-56.28	965	20231031	13.26	1319	-17.13	20240314	1012	8.00	20240314	2500	-56.28	20230518	965	13.26	20231031	0.02	N	079950	500	116 억		165883	N	N	0	N	00	N
70	20240418	120616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1068	-14	5	-1.29	31273265	29296	162.39	1070	1080	1056	1406	758	1082	1067.49	0.72	0	2624	1103	1092	1073	1062	1043	1098	1068	116	324	500	670	1	1	23200000	248	-1.42	0.65	12	0.13	-754.00	1654.00	2500	20230518	-57.28	965	20231031	10.67	1319	-19.03	20240314	1012	5.53	20240314	2500	-57.28	20230518	965	10.67	20231031	0.02	N	079950	500	116 억		165883	N	N	0	N	00	N
71	20240418	110617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1077	-5	5	-0.46	18977454	17734	98.30	1070	1080	1056	1406	758	1082	1070.12	0.72	0	2452	1103	1092	1073	1062	1043	1098	1068	116	324	500	670	1	1	23200000	250	-1.43	0.65	12	0.08	-754.00	1654.00	2500	20230518	-56.92	965	20231031	11.61	1319	-18.35	20240314	1012	6.42	20240314	2500	-56.92	20230518	965	11.61	20231031	0.02	N	079950	500	116 억		165883	N	N	0	N	00	N
72	20240418	100618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1068	-14	5	-1.29	16447888	15364	85.16	1070	1080	1056	1406	758	1082	1070.55	0.72	0	2933	1103	1092	1073	1062	1043	1098	1068	116	324	500	670	1	1	23200000	248	-1.42	0.65	12	0.07	-754.00	1654.00	2500	20230518	-57.28	965	20231031	10.67	1319	-19.03	20240314	1012	5.53	20240314	2500	-57.28	20230518	965	10.67	20231031	0.02	N	079950	500	116 억		165883	N	N	0	N	00	N
73	20240418	090617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1056	-26	5	-2.40	10489035	9772	54.17	1070	1080	1056	1406	758	1082	1073.38	0.72	0	291	1103	1092	1073	1062	1043	1098	1068	116	324	500	670	1	1	23200000	245	-1.40	0.64	12	0.04	-754.00	1654.00	2500	20230518	-57.76	965	20231031	9.43	1319	-19.94	20240314	1012	4.35	20240314	2500	-57.76	20230518	965	9.43	20231031	0.02	N	079950	500	116 억		165883	N	N	0	N	00	N
74	20240417	160612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1082	11	2	1.03	19393987	18038	16.26	1060	1084	1054	1392	750	1071	1075.17	0.71	0	959	1108	1089	1067	1048	1026	1099	1058	116	321	500	660	1	1	23200000	251	-1.44	0.65	12	0.08	-754.00	1654.00	2500	20230518	-56.72	965	20231031	12.12	1319	-17.97	20240314	1012	6.92	20240314	2500	-56.72	20230518	965	12.12	20231031	0.02	N	079950	500	116 억		164924	N	N	0	N	00	N
75	20240417	150623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1076	5	2	0.47	13275600	12379	11.16	1060	1084	1054	1392	750	1071	1072.43	0.71	0	971	1108	1089	1067	1048	1026	1099	1058	116	321	500	660	1	1	23200000	250	-1.43	0.65	12	0.05	-754.00	1654.00	2500	20230518	-56.96	965	20231031	11.50	1319	-18.42	20240314	1012	6.32	20240314	2500	-56.96	20230518	965	11.50	20231031	0.02	N	079950	500	116 억		164924	N	N	0	N	00	N
76	20240417	140617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1070	-1	5	-0.09	9546200	8913	8.03	1060	1084	1054	1392	750	1071	1071.04	0.71	0	971	1108	1089	1067	1048	1026	1099	1058	116	321	500	660	1	1	23200000	248	-1.42	0.65	12	0.04	-754.00	1654.00	2500	20230518	-57.20	965	20231031	10.88	1319	-18.88	20240314	1012	5.73	20240314	2500	-57.20	20230518	965	10.88	20231031	0.02	N	079950	500	116 억		164924	N	N	0	N	00	N
77	20240417	130619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1077	6	2	0.56	6519887	6097	5.49	1060	1084	1054	1392	750	1071	1069.36	0.71	0	796	1108	1089	1067	1048	1026	1099	1058	116	321	500	660	1	1	23200000	250	-1.43	0.65	12	0.03	-754.00	1654.00	2500	20230518	-56.92	965	20231031	11.61	1319	-18.35	20240314	1012	6.42	20240314	2500	-56.92	20230518	965	11.61	20231031	0.02	N	079950	500	116 억		164924	N	N	0	N	00	N
78	20240417	120621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1077	6	2	0.56	5902771	5524	4.98	1060	1084	1054	1392	750	1071	1068.57	0.71	0	795	1108	1089	1067	1048	1026	1099	1058	116	321	500	660	1	1	23200000	250	-1.43	0.65	12	0.02	-754.00	1654.00	2500	20230518	-56.92	965	20231031	11.61	1319	-18.35	20240314	1012	6.42	20240314	2500	-56.92	20230518	965	11.61	20231031	0.02	N	079950	500	116 억		164924	N	N	0	N	00	N
79	20240417	110621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1067	-4	5	-0.37	4617351	4325	3.90	1060	1084	1054	1392	750	1071	1067.60	0.71	0	808	1108	1089	1067	1048	1026	1099	1058	116	321	500	660	1	1	23200000	248	-1.42	0.65	12	0.02	-754.00	1654.00	2500	20230518	-57.32	965	20231031	10.57	1319	-19.11	20240314	1012	5.43	20240314	2500	-57.32	20230518	965	10.57	20231031	0.02	N	079950	500	116 억		164924	N	N	0	N	00	N
80	20240417	100617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1078	7	2	0.65	4127250	3866	3.48	1060	1084	1054	1392	750	1071	1067.58	0.71	0	556	1108	1089	1067	1048	1026	1099	1058	116	321	500	660	1	1	23200000	250	-1.43	0.65	12	0.02	-754.00	1654.00	2500	20230518	-56.88	965	20231031	11.71	1319	-18.27	20240314	1012	6.52	20240314	2500	-56.88	20230518	965	11.71	20231031	0.02	N	079950	500	116 억		164924	N	N	0	N	00	N
81	20240417	090614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1080	9	2	0.84	1165144	1098	0.99	1060	1080	1056	1392	750	1071	1061.15	0.71	0	457	1108	1089	1067	1048	1026	1099	1058	116	321	500	660	1	1	23200000	251	-1.43	0.65	12	0.00	-754.00	1654.00	2500	20230518	-56.80	965	20231031	11.92	1319	-18.12	20240314	1012	6.72	20240314	2500	-56.80	20230518	965	11.92	20231031	0.02	N	079950	500	116 억		164924	N	N	0	N	00	N
82	20240416	160618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1071	6	2	0.56	118261379	110960	154.67	1065	1086	1045	1384	746	1065	1065.80	0.66	0	10799	1096	1080	1058	1042	1020	1088	1050	116	319	500	660	1	1	23200000	248	-1.42	0.65	12	0.48	-754.00	1654.00	2500	20230518	-57.16	965	20231031	10.98	1319	-18.80	20240314	1012	5.83	20240314	2500	-57.16	20230518	965	10.98	20231031	0.02	N	079950	500	116 억		153870	N	N	0	N	00	N
83	20240416	150615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1066	1	2	0.09	111485496	104617	145.83	1065	1086	1045	1384	746	1065	1065.65	0.66	0	7105	1096	1080	1058	1042	1020	1088	1050	116	319	500	660	1	1	23200000	247	-1.41	0.64	12	0.45	-754.00	1654.00	2500	20230518	-57.36	965	20231031	10.47	1319	-19.18	20240314	1012	5.34	20240314	2500	-57.36	20230518	965	10.47	20231031	0.02	N	079950	500	116 억		153870	N	N	0	N	00	N
84	20240416	140615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1065	0	3	0.00	102065672	95787	133.52	1065	1086	1045	1384	746	1065	1065.55	0.66	0	5249	1096	1080	1058	1042	1020	1088	1050	116	319	500	660	1	1	23200000	247	-1.41	0.64	12	0.41	-754.00	1654.00	2500	20230518	-57.40	965	20231031	10.36	1319	-19.26	20240314	1012	5.24	20240314	2500	-57.40	20230518	965	10.36	20231031	0.02	N	079950	500	116 억		153870	N	N	0	N	00	N
85	20240416	130617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1065	0	3	0.00	89272398	83801	116.81	1065	1086	1045	1384	746	1065	1065.29	0.66	0	306	1096	1080	1058	1042	1020	1088	1050	116	319	500	660	1	1	23200000	247	-1.41	0.64	12	0.36	-754.00	1654.00	2500	20230518	-57.40	965	20231031	10.36	1319	-19.26	20240314	1012	5.24	20240314	2500	-57.40	20230518	965	10.36	20231031	0.02	N	079950	500	116 억		153870	N	N	0	N	00	N
86	20240416	120618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1065	0	3	0.00	57058013	53543	74.64	1065	1086	1045	1384	746	1065	1065.65	0.66	0	877	1096	1080	1058	1042	1020	1088	1050	116	319	500	660	1	1	23200000	247	-1.41	0.64	12	0.23	-754.00	1654.00	2500	20230518	-57.40	965	20231031	10.36	1319	-19.26	20240314	1012	5.24	20240314	2500	-57.40	20230518	965	10.36	20231031	0.02	N	079950	500	116 억		153870	N	N	0	N	00	N
87	20240416	110615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1065	0	3	0.00	25573802	23956	33.39	1065	1086	1045	1384	746	1065	1067.53	0.66	0	5337	1096	1080	1058	1042	1020	1088	1050	116	319	500	660	1	1	23200000	247	-1.41	0.64	12	0.10	-754.00	1654.00	2500	20230518	-57.40	965	20231031	10.36	1319	-19.26	20240314	1012	5.24	20240314	2500	-57.40	20230518	965	10.36	20231031	0.02	N	079950	500	116 억		153870	N	N	0	N	00	N
88	20240416	100609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1065	0	3	0.00	18969302	17755	24.75	1065	1086	1045	1384	746	1065	1068.39	0.66	0	5785	1096	1080	1058	1042	1020	1088	1050	116	319	500	660	1	1	23200000	247	-1.41	0.64	12	0.08	-754.00	1654.00	2500	20230518	-57.40	965	20231031	10.36	1319	-19.26	20240314	1012	5.24	20240314	2500	-57.40	20230518	965	10.36	20231031	0.02	N	079950	500	116 억		153870	N	N	0	N	00	N
89	20240416	090609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1073	8	2	0.75	5170601	4856	6.77	1065	1074	1045	1384	746	1065	1064.79	0.66	0	-294	1096	1080	1058	1042	1020	1088	1050	116	319	500	660	1	1	23200000	249	-1.42	0.65	12	0.02	-754.00	1654.00	2500	20230518	-57.08	965	20231031	11.19	1319	-18.65	20240314	1012	6.03	20240314	2500	-57.08	20230518	965	11.19	20231031	0.02	N	079950	500	116 억		153870	N	N	0	N	00	N
90	20240415	160607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1065	8	2	0.76	75850948	71737	723.30	1057	1074	1036	1374	740	1057	1057.35	0.73	0	-16039	1077	1066	1058	1047	1039	1063	1044	116	317	500	650	1	1	23200000	247	-1.41	0.64	12	0.31	-754.00	1654.00	2500	20230518	-57.40	965	20231031	10.36	1319	-19.26	20240314	1012	5.24	20240314	2500	-57.40	20230518	965	10.36	20231031	0.02	N	079950	500	116 억		169932	N	N	0	N	00	N
91	20240415	150611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1067	10	2	0.95	74723917	70680	712.64	1057	1074	1036	1374	740	1057	1057.21	0.73	0	-16039	1077	1066	1058	1047	1039	1063	1044	116	317	500	650	1	1	23200000	248	-1.42	0.65	12	0.30	-754.00	1654.00	2500	20230518	-57.32	965	20231031	10.57	1319	-19.11	20240314	1012	5.43	20240314	2500	-57.32	20230518	965	10.57	20231031	0.02	N	079950	500	116 억		169932	N	N	0	N	00	N
92	20240415	140607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1058	1	2	0.09	72666145	68746	693.14	1057	1074	1036	1374	740	1057	1057.02	0.73	0	-15963	1077	1066	1058	1047	1039	1063	1044	116	317	500	650	1	1	23200000	245	-1.40	0.64	12	0.30	-754.00	1654.00	2500	20230518	-57.68	965	20231031	9.64	1319	-19.79	20240314	1012	4.55	20240314	2500	-57.68	20230518	965	9.64	20231031	0.02	N	079950	500	116 억		169932	N	N	0	N	00	N
93	20240415	130601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1059	2	2	0.19	61158702	57860	583.38	1057	1074	1036	1374	740	1057	1057.01	0.73	0	-15945	1077	1066	1058	1047	1039	1063	1044	116	317	500	650	1	1	23200000	246	-1.40	0.64	12	0.25	-754.00	1654.00	2500	20230518	-57.64	965	20231031	9.74	1319	-19.71	20240314	1012	4.64	20240314	2500	-57.64	20230518	965	9.74	20231031	0.02	N	079950	500	116 억		169932	N	N	0	N	00	N
94	20240415	120609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1068	11	2	1.04	60682351	57411	578.86	1057	1074	1036	1374	740	1057	1056.98	0.73	0	-16035	1077	1066	1058	1047	1039	1063	1044	116	317	500	650	1	1	23200000	248	-1.42	0.65	12	0.25	-754.00	1654.00	2500	20230518	-57.28	965	20231031	10.67	1319	-19.03	20240314	1012	5.53	20240314	2500	-57.28	20230518	965	10.67	20231031	0.02	N	079950	500	116 억		169932	N	N	0	N	00	N
95	20240415	110609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1059	2	2	0.19	27800279	26304	265.21	1057	1074	1036	1374	740	1057	1056.88	0.73	0	-9098	1077	1066	1058	1047	1039	1063	1044	116	317	500	650	1	1	23200000	246	-1.40	0.64	12	0.11	-754.00	1654.00	2500	20230518	-57.64	965	20231031	9.74	1319	-19.71	20240314	1012	4.64	20240314	2500	-57.64	20230518	965	9.74	20231031	0.02	N	079950	500	116 억		169932	N	N	0	N	00	N
96	20240415	100606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1059	2	2	0.19	27136895	25677	258.89	1057	1074	1036	1374	740	1057	1056.86	0.73	0	-8842	1077	1066	1058	1047	1039	1063	1044	116	317	500	650	1	1	23200000	246	-1.40	0.64	12	0.11	-754.00	1654.00	2500	20230518	-57.64	965	20231031	9.74	1319	-19.71	20240314	1012	4.64	20240314	2500	-57.64	20230518	965	9.74	20231031	0.02	N	079950	500	116 억		169932	N	N	0	N	00	N
97	20240415	090611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1056	-1	5	-0.09	293845	278	2.80	1057	1057	1056	1374	740	1057	1057.00	0.73	0	-119	1077	1066	1058	1047	1039	1063	1044	116	317	500	650	1	1	23200000	245	-1.40	0.64	12	0.00	-754.00	1654.00	2500	20230518	-57.76	965	20231031	9.43	1319	-19.94	20240314	1012	4.35	20240314	2500	-57.76	20230518	965	9.43	20231031	0.02	N	079950	500	116 억		169932	N	N	0	N	00	N
98	20240412	160606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1057	-12	5	-1.12	10449203	9864	46.95	1069	1069	1050	1389	749	1069	1059.33	0.74	0	-1323	1090	1079	1062	1051	1034	1085	1057	116	320	500	660	1	1	23200000	245	-1.40	0.64	12	0.04	-754.00	1654.00	2500	20230518	-57.72	965	20231031	9.53	1319	-19.86	20240314	1012	4.45	20240314	2500	-57.72	20230518	965	9.53	20231031	0.05	N	079950	500	116 억		171255	N	N	0	N	00	N
99	20240412	150607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1059	-10	5	-0.94	9494772	8962	42.66	1069	1069	1050	1389	749	1069	1059.45	0.74	0	-635	1090	1079	1062	1051	1034	1085	1057	116	320	500	660	1	1	23200000	246	-1.40	0.64	12	0.04	-754.00	1654.00	2500	20230518	-57.64	965	20231031	9.74	1319	-19.71	20240314	1012	4.64	20240314	2500	-57.64	20230518	965	9.74	20231031	0.05	N	079950	500	116 억		171255	N	N	0	N	00	N
100	20240412	140605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1060	-9	5	-0.84	6685603	6298	29.98	1069	1069	1050	1389	749	1069	1061.54	0.74	0	-476	1090	1079	1062	1051	1034	1085	1057	116	320	500	660	1	1	23200000	246	-1.41	0.64	12	0.03	-754.00	1654.00	2500	20230518	-57.60	965	20231031	9.84	1319	-19.64	20240314	1012	4.74	20240314	2500	-57.60	20230518	965	9.84	20231031	0.05	N	079950	500	116 억		171255	N	N	0	N	00	N
101	20240412	130601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1053	-16	5	-1.50	5833945	5490	26.13	1069	1069	1050	1389	749	1069	1062.65	0.74	0	-423	1090	1079	1062	1051	1034	1085	1057	116	320	500	660	1	1	23200000	244	-1.40	0.64	12	0.02	-754.00	1654.00	2500	20230518	-57.88	965	20231031	9.12	1319	-20.17	20240314	1012	4.05	20240314	2500	-57.88	20230518	965	9.12	20231031	0.05	N	079950	500	116 억		171255	N	N	0	N	00	N
102	20240412	120605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1064	-5	5	-0.47	5421252	5100	24.27	1069	1069	1050	1389	749	1069	1062.99	0.74	0	-206	1090	1079	1062	1051	1034	1085	1057	116	320	500	660	1	1	23200000	247	-1.41	0.64	12	0.02	-754.00	1654.00	2500	20230518	-57.44	965	20231031	10.26	1319	-19.33	20240314	1012	5.14	20240314	2500	-57.44	20230518	965	10.26	20231031	0.05	N	079950	500	116 억		171255	N	N	0	N	00	N
103	20240412	110601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1064	-5	5	-0.47	4780233	4497	21.40	1069	1069	1050	1389	749	1069	1062.98	0.74	0	-185	1090	1079	1062	1051	1034	1085	1057	116	320	500	660	1	1	23200000	247	-1.41	0.64	12	0.02	-754.00	1654.00	2500	20230518	-57.44	965	20231031	10.26	1319	-19.33	20240314	1012	5.14	20240314	2500	-57.44	20230518	965	10.26	20231031	0.05	N	079950	500	116 억		171255	N	N	0	N	00	N
104	20240412	100603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1069	0	3	0.00	2051004	1919	9.13	1069	1069	1061	1389	749	1069	1068.79	0.74	0	-145	1090	1079	1062	1051	1034	1085	1057	116	320	500	660	1	1	23200000	248	-1.42	0.65	12	0.01	-754.00	1654.00	2500	20230518	-57.24	965	20231031	10.78	1319	-18.95	20240314	1012	5.63	20240314	2500	-57.24	20230518	965	10.78	20231031	0.05	N	079950	500	116 억		171255	N	N	0	N	00	N
105	20240412	090603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1068	-1	5	-0.09	1444164	1351	6.43	1069	1069	1067	1389	749	1069	1068.96	0.74	0	-139	1090	1079	1062	1051	1034	1085	1057	116	320	500	660	1	1	23200000	248	-1.42	0.65	12	0.01	-754.00	1654.00	2500	20230518	-57.28	965	20231031	10.67	1319	-19.03	20240314	1012	5.53	20240314	2500	-57.28	20230518	965	10.67	20231031	0.05	N	079950	500	116 억		171255	N	N	0	N	00	N
106	20240411	160558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1069	24	2	2.30	22235002	20970	63.76	1045	1073	1045	1358	732	1045	1060.32	0.76	0	-5450	1125	1084	1052	1011	979	1105	1032	116	313	500	640	1	1	23200000	248	-1.42	0.65	12	0.09	-754.00	1654.00	2500	20230518	-57.24	965	20231031	10.78	1319	-18.95	20240314	1012	5.63	20240314	2500	-57.24	20230518	965	10.78	20231031	0.05	N	079950	500	116 억		176705	N	N	0	N	00	N
107	20240411	150605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1048	3	2	0.29	10360488	9853	29.96	1045	1073	1045	1358	732	1045	1051.51	0.76	0	-3950	1125	1084	1052	1011	979	1105	1032	116	313	500	640	1	1	23200000	243	-1.39	0.63	12	0.04	-754.00	1654.00	2500	20230518	-58.08	965	20231031	8.60	1319	-20.55	20240314	1012	3.56	20240314	2500	-58.08	20230518	965	8.60	20231031	0.05	N	079950	500	116 억		176705	N	N	0	N	00	N
108	20240411	140602	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1047	2	2	0.19	8677146	8244	25.07	1045	1073	1045	1358	732	1045	1052.54	0.76	0	-3198	1125	1084	1052	1011	979	1105	1032	116	313	500	640	1	1	23200000	243	-1.39	0.63	12	0.04	-754.00	1654.00	2500	20230518	-58.12	965	20231031	8.50	1319	-20.62	20240314	1012	3.46	20240314	2500	-58.12	20230518	965	8.50	20231031	0.05	N	079950	500	116 억		176705	N	N	0	N	00	N
109	20240411	130554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1050	5	2	0.48	7006318	6649	20.22	1045	1073	1045	1358	732	1045	1053.74	0.76	0	-2632	1125	1084	1052	1011	979	1105	1032	116	313	500	640	1	1	23200000	244	-1.39	0.63	12	0.03	-754.00	1654.00	2500	20230518	-58.00	965	20231031	8.81	1319	-20.39	20240314	1012	3.75	20240314	2500	-58.00	20230518	965	8.81	20231031	0.05	N	079950	500	116 억		176705	N	N	0	N	00	N
110	20240411	120603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1058	13	2	1.24	6407644	6079	18.48	1045	1073	1045	1358	732	1045	1054.06	0.76	0	-2622	1125	1084	1052	1011	979	1105	1032	116	313	500	640	1	1	23200000	245	-1.40	0.64	12	0.03	-754.00	1654.00	2500	20230518	-57.68	965	20231031	9.64	1319	-19.79	20240314	1012	4.55	20240314	2500	-57.68	20230518	965	9.64	20231031	0.05	N	079950	500	116 억		176705	N	N	0	N	00	N
111	20240411	110558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1052	7	2	0.67	2949027	2813	8.55	1045	1073	1045	1358	732	1045	1048.36	0.76	0	-1345	1125	1084	1052	1011	979	1105	1032	116	313	500	640	1	1	23200000	244	-1.40	0.64	12	0.01	-754.00	1654.00	2500	20230518	-57.92	965	20231031	9.02	1319	-20.24	20240314	1012	3.95	20240314	2500	-57.92	20230518	965	9.02	20231031	0.05	N	079950	500	116 억		176705	N	N	0	N	00	N
112	20240411	100604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1045	0	3	0.00	2732625	2607	7.93	1045	1073	1045	1358	732	1045	1048.19	0.76	0	-1551	1125	1084	1052	1011	979	1105	1032	116	313	500	640	1	1	23200000	242	-1.39	0.63	12	0.01	-754.00	1654.00	2500	20230518	-58.20	965	20231031	8.29	1319	-20.77	20240314	1012	3.26	20240314	2500	-58.20	20230518	965	8.29	20231031	0.05	N	079950	500	116 억		176705	N	N	0	N	00	N
113	20240411	090600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1073	28	2	2.68	65184	62	0.19	1045	1073	1045	1358	732	1045	1051.35	0.76	0	-31	1125	1084	1052	1011	979	1105	1032	116	313	500	640	1	1	23200000	249	-1.42	0.65	12	0.00	-754.00	1654.00	2500	20230518	-57.08	965	20231031	11.19	1319	-18.65	20240314	1012	6.03	20240314	2500	-57.08	20230518	965	11.19	20231031	0.05	N	079950	500	116 억		176705	N	N	0	N	00	N
114	20240409	160551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1045	3	2	0.29	34230550	32889	75.71	1042	1093	1020	1354	730	1042	1040.63	0.74	0	4238	1105	1073	1057	1025	1009	1065	1017	116	312	500	640	1	1	23200000	242	-1.39	0.63	12	0.14	-754.00	1654.00	2500	20230518	-58.20	965	20231031	8.29	1319	-20.77	20240314	1012	3.26	20240314	2500	-58.20	20230518	965	8.29	20231031	0.04	N	079950	500	116 억		172470	N	N	0	N	00	N
115	20240409	150555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1042	0	3	0.00	32520933	31253	71.94	1042	1093	1020	1354	730	1042	1040.57	0.74	0	4238	1105	1073	1057	1025	1009	1065	1017	116	312	500	640	1	1	23200000	242	-1.38	0.63	12	0.13	-754.00	1654.00	2500	20230518	-58.32	965	20231031	7.98	1319	-21.00	20240314	1012	2.96	20240314	2500	-58.32	20230518	965	7.98	20231031	0.04	N	079950	500	116 억		172470	N	N	0	N	00	N
116	20240409	140559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1042	0	3	0.00	23320802	22436	51.65	1042	1093	1020	1354	730	1042	1039.44	0.74	0	4333	1105	1073	1057	1025	1009	1065	1017	116	312	500	640	1	1	23200000	242	-1.38	0.63	12	0.10	-754.00	1654.00	2500	20230518	-58.32	965	20231031	7.98	1319	-21.00	20240314	1012	2.96	20240314	2500	-58.32	20230518	965	7.98	20231031	0.04	N	079950	500	116 억		172470	N	N	0	N	00	N
117	20240409	130552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1044	2	2	0.19	19284084	18562	42.73	1042	1093	1020	1354	730	1042	1038.90	0.74	0	4333	1105	1073	1057	1025	1009	1065	1017	116	312	500	640	1	1	23200000	242	-1.38	0.63	12	0.08	-754.00	1654.00	2500	20230518	-58.24	965	20231031	8.19	1319	-20.85	20240314	1012	3.16	20240314	2500	-58.24	20230518	965	8.19	20231031	0.04	N	079950	500	116 억		172470	N	N	0	N	00	N
118	20240409	120556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1042	0	3	0.00	19257984	18537	42.67	1042	1093	1020	1354	730	1042	1038.89	0.74	0	4333	1105	1073	1057	1025	1009	1065	1017	116	312	500	640	1	1	23200000	242	-1.38	0.63	12	0.08	-754.00	1654.00	2500	20230518	-58.32	965	20231031	7.98	1319	-21.00	20240314	1012	2.96	20240314	2500	-58.32	20230518	965	7.98	20231031	0.04	N	079950	500	116 억		172470	N	N	0	N	00	N
119	20240409	110554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1042	0	3	0.00	15637034	15062	34.67	1042	1093	1020	1354	730	1042	1038.18	0.74	0	5596	1105	1073	1057	1025	1009	1065	1017	116	312	500	640	1	1	23200000	242	-1.38	0.63	12	0.06	-754.00	1654.00	2500	20230518	-58.32	965	20231031	7.98	1319	-21.00	20240314	1012	2.96	20240314	2500	-58.32	20230518	965	7.98	20231031	0.04	N	079950	500	116 억		172470	N	N	0	N	00	N
120	20240409	100551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1044	2	2	0.19	14930018	14384	33.11	1042	1093	1020	1354	730	1042	1037.96	0.74	0	6008	1105	1073	1057	1025	1009	1065	1017	116	312	500	640	1	1	23200000	242	-1.38	0.63	12	0.06	-754.00	1654.00	2500	20230518	-58.24	965	20231031	8.19	1319	-20.85	20240314	1012	3.16	20240314	2500	-58.24	20230518	965	8.19	20231031	0.04	N	079950	500	116 억		172470	N	N	0	N	00	N
121	20240409	090600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1093	51	2	4.89	3512922	3366	7.75	1042	1093	1042	1354	730	1042	1043.65	0.74	0	2566	1105	1073	1057	1025	1009	1065	1017	116	312	500	640	1	1	23200000	254	-1.45	0.66	12	0.01	-754.00	1654.00	2500	20230518	-56.28	965	20231031	13.26	1319	-17.13	20240314	1012	8.00	20240314	2500	-56.28	20230518	965	13.26	20231031	0.04	N	079950	500	116 억		172470	N	N	0	N	00	N
122	20240408	160548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1042	-17	5	-1.61	45861260	43441	145.43	1059	1089	1041	1376	742	1059	1055.71	0.77	0	-6580	1093	1075	1067	1049	1041	1072	1046	116	317	500	650	1	1	23200000	242	-1.38	0.63	12	0.19	-754.00	1654.00	2500	20230518	-58.32	965	20231031	7.98	1319	-21.00	20240314	1012	2.96	20240314	2500	-58.32	20230518	965	7.98	20231031	0.04	N	079950	500	116 억		179049	N	N	0	N	00	N
123	20240408	150553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1066	7	2	0.66	41318622	39133	131.01	1059	1089	1041	1376	742	1059	1055.85	0.77	0	-5176	1093	1075	1067	1049	1041	1072	1046	116	317	500	650	1	1	23200000	247	-1.41	0.64	12	0.17	-754.00	1654.00	2500	20230518	-57.36	965	20231031	10.47	1319	-19.18	20240314	1012	5.34	20240314	2500	-57.36	20230518	965	10.47	20231031	0.04	N	079950	500	116 억		179049	N	N	0	N	00	N
124	20240408	140555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1050	-9	5	-0.85	22482069	21481	71.91	1059	1059	1041	1376	742	1059	1046.60	0.77	0	556	1093	1075	1067	1049	1041	1072	1046	116	317	500	650	1	1	23200000	244	-1.39	0.63	12	0.09	-754.00	1654.00	2500	20230518	-58.00	965	20231031	8.81	1319	-20.39	20240314	1012	3.75	20240314	2500	-58.00	20230518	965	8.81	20231031	0.04	N	079950	500	116 억		179049	N	N	0	N	00	N
125	20240408	130552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1046	-13	5	-1.23	17612587	16840	56.38	1059	1059	1041	1376	742	1059	1045.88	0.77	0	556	1093	1075	1067	1049	1041	1072	1046	116	317	500	650	1	1	23200000	243	-1.39	0.63	12	0.07	-754.00	1654.00	2500	20230518	-58.16	965	20231031	8.39	1319	-20.70	20240314	1012	3.36	20240314	2500	-58.16	20230518	965	8.39	20231031	0.04	N	079950	500	116 억		179049	N	N	0	N	00	N
126	20240408	120554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1048	-11	5	-1.04	17068584	16319	54.63	1059	1059	1041	1376	742	1059	1045.93	0.77	0	559	1093	1075	1067	1049	1041	1072	1046	116	317	500	650	1	1	23200000	243	-1.39	0.63	12	0.07	-754.00	1654.00	2500	20230518	-58.08	965	20231031	8.60	1319	-20.55	20240314	1012	3.56	20240314	2500	-58.08	20230518	965	8.60	20231031	0.04	N	079950	500	116 억		179049	N	N	0	N	00	N
127	20240408	110555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1048	-11	5	-1.04	14851378	14201	47.54	1059	1059	1041	1376	742	1059	1045.80	0.77	0	709	1093	1075	1067	1049	1041	1072	1046	116	317	500	650	1	1	23200000	243	-1.39	0.63	12	0.06	-754.00	1654.00	2500	20230518	-58.08	965	20231031	8.60	1319	-20.55	20240314	1012	3.56	20240314	2500	-58.08	20230518	965	8.60	20231031	0.04	N	079950	500	116 억		179049	N	N	0	N	00	N
128	20240408	100548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1051	-8	5	-0.76	8809668	8412	28.16	1059	1059	1041	1376	742	1059	1047.27	0.77	0	737	1093	1075	1067	1049	1041	1072	1046	116	317	500	650	1	1	23200000	244	-1.39	0.64	12	0.04	-754.00	1654.00	2500	20230518	-57.96	965	20231031	8.91	1319	-20.32	20240314	1012	3.85	20240314	2500	-57.96	20230518	965	8.91	20231031	0.04	N	079950	500	116 억		179049	N	N	0	N	00	N
129	20240408	090554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1055	-4	5	-0.38	1469014	1395	4.67	1059	1059	1048	1376	742	1059	1053.06	0.77	0	145	1093	1075	1067	1049	1041	1072	1046	116	317	500	650	1	1	23200000	245	-1.40	0.64	12	0.01	-754.00	1654.00	2500	20230518	-57.80	965	20231031	9.33	1319	-20.02	20240314	1012	4.25	20240314	2500	-57.80	20230518	965	9.33	20231031	0.04	N	079950	500	116 억		179049	N	N	0	N	00	N
130	20240405	160554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1059	-28	5	-2.58	31920842	29870	51.55	1077	1085	1059	1413	761	1087	1068.89	0.78	0	-2448	1125	1105	1080	1060	1035	1116	1071	116	326	500	670	1	1	23200000	246	-1.40	0.64	12	0.13	-754.00	1654.00	2500	20230518	-57.64	965	20231031	9.74	1319	-19.71	20240314	1012	4.64	20240314	2500	-57.64	20230518	965	9.74	20231031	0.09	N	079950	500	116 억		181501	N	N	0	N	00	N
131	20240405	150550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1076	-11	5	-1.01	25415009	23740	40.97	1077	1085	1060	1413	761	1087	1070.56	0.78	0	-2345	1125	1105	1080	1060	1035	1116	1071	116	326	500	670	1	1	23200000	250	-1.43	0.65	12	0.10	-754.00	1654.00	2500	20230518	-56.96	965	20231031	11.50	1319	-18.42	20240314	1012	6.32	20240314	2500	-56.96	20230518	965	11.50	20231031	0.09	N	079950	500	116 억		181501	N	N	0	N	00	N
132	20240405	140550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1076	-11	5	-1.01	21473306	20053	34.61	1077	1085	1060	1413	761	1087	1070.83	0.78	0	-2048	1125	1105	1080	1060	1035	1116	1071	116	326	500	670	1	1	23200000	250	-1.43	0.65	12	0.09	-754.00	1654.00	2500	20230518	-56.96	965	20231031	11.50	1319	-18.42	20240314	1012	6.32	20240314	2500	-56.96	20230518	965	11.50	20231031	0.09	N	079950	500	116 억		181501	N	N	0	N	00	N
133	20240405	130549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1078	-9	5	-0.83	16802157	15700	27.09	1077	1085	1060	1413	761	1087	1070.20	0.78	0	-1101	1125	1105	1080	1060	1035	1116	1071	116	326	500	670	1	1	23200000	250	-1.43	0.65	12	0.07	-754.00	1654.00	2500	20230518	-56.88	965	20231031	11.71	1319	-18.27	20240314	1012	6.52	20240314	2500	-56.88	20230518	965	11.71	20231031	0.09	N	079950	500	116 억		181501	N	N	0	N	00	N
134	20240405	120550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1078	-9	5	-0.83	14760730	13806	23.82	1077	1085	1060	1413	761	1087	1069.15	0.78	0	-1016	1125	1105	1080	1060	1035	1116	1071	116	326	500	670	1	1	23200000	250	-1.43	0.65	12	0.06	-754.00	1654.00	2500	20230518	-56.88	965	20231031	11.71	1319	-18.27	20240314	1012	6.52	20240314	2500	-56.88	20230518	965	11.71	20231031	0.09	N	079950	500	116 억		181501	N	N	0	N	00	N
135	20240405	110554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1078	-9	5	-0.83	11897899	11137	19.22	1077	1085	1060	1413	761	1087	1068.32	0.78	0	683	1125	1105	1080	1060	1035	1116	1071	116	326	500	670	1	1	23200000	250	-1.43	0.65	12	0.05	-754.00	1654.00	2500	20230518	-56.88	965	20231031	11.71	1319	-18.27	20240314	1012	6.52	20240314	2500	-56.88	20230518	965	11.71	20231031	0.09	N	079950	500	116 억		181501	N	N	0	N	00	N
136	20240405	100507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1061	-26	5	-2.39	8166891	7650	13.20	1077	1085	1060	1413	761	1087	1067.57	0.78	0	1860	1125	1105	1080	1060	1035	1116	1071	116	326	500	670	1	1	23200000	246	-1.41	0.64	12	0.03	-754.00	1654.00	2500	20230518	-57.56	965	20231031	9.95	1319	-19.56	20240314	1012	4.84	20240314	2500	-57.56	20230518	965	9.95	20231031	0.09	N	079950	500	116 억		181501	N	N	0	N	00	N
137	20240405	090543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1085	-2	5	-0.18	1539940	1435	2.48	1077	1085	1061	1413	761	1087	1073.13	0.78	0	-58	1125	1105	1080	1060	1035	1116	1071	116	326	500	670	1	1	23200000	252	-1.44	0.66	12	0.01	-754.00	1654.00	2500	20230518	-56.60	965	20231031	12.44	1319	-17.74	20240314	1012	7.21	20240314	2500	-56.60	20230518	965	12.44	20231031	0.09	N	079950	500	116 억		181501	N	N	0	N	00	N
138	20240404	160544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1087	6	2	0.56	61959112	57357	58.79	1055	1100	1055	1405	757	1081	1080.24	0.77	0	3444	1108	1094	1076	1062	1044	1101	1069	116	324	500	670	1	1	23200000	252	-1.44	0.66	12	0.25	-754.00	1654.00	2500	20230518	-56.52	965	20231031	12.64	1319	-17.59	20240314	1012	7.41	20240314	2500	-56.52	20230518	965	12.64	20231031	0.09	N	079950	500	116 억		178057	N	N	0	N	00	N
139	20240404	150542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1087	6	2	0.56	55183717	51090	52.37	1055	1100	1055	1405	757	1081	1080.13	0.77	0	3506	1108	1094	1076	1062	1044	1101	1069	116	324	500	670	1	1	23200000	252	-1.44	0.66	12	0.22	-754.00	1654.00	2500	20230518	-56.52	965	20231031	12.64	1319	-17.59	20240314	1012	7.41	20240314	2500	-56.52	20230518	965	12.64	20231031	0.09	N	079950	500	116 억		178057	N	N	0	N	00	N
140	20240404	140543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1088	7	2	0.65	39501965	36586	37.50	1055	1100	1055	1405	757	1081	1079.70	0.77	0	3044	1108	1094	1076	1062	1044	1101	1069	116	324	500	670	1	1	23200000	252	-1.44	0.66	12	0.16	-754.00	1654.00	2500	20230518	-56.48	965	20231031	12.75	1319	-17.51	20240314	1012	7.51	20240314	2500	-56.48	20230518	965	12.75	20231031	0.09	N	079950	500	116 억		178057	N	N	0	N	00	N
141	20240404	130537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1081	0	3	0.00	30561046	28333	29.04	1055	1100	1055	1405	757	1081	1078.64	0.77	0	2158	1108	1094	1076	1062	1044	1101	1069	116	324	500	670	1	1	23200000	251	-1.43	0.65	12	0.12	-754.00	1654.00	2500	20230518	-56.76	965	20231031	12.02	1319	-18.04	20240314	1012	6.82	20240314	2500	-56.76	20230518	965	12.02	20231031	0.09	N	079950	500	116 억		178057	N	N	0	N	00	N
142	20240404	120540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1082	1	2	0.09	21909151	20340	20.85	1055	1100	1055	1405	757	1081	1077.15	0.77	0	2807	1108	1094	1076	1062	1044	1101	1069	116	324	500	670	1	1	23200000	251	-1.44	0.65	12	0.09	-754.00	1654.00	2500	20230518	-56.72	965	20231031	12.12	1319	-17.97	20240314	1012	6.92	20240314	2500	-56.72	20230518	965	12.12	20231031	0.09	N	079950	500	116 억		178057	N	N	0	N	00	N
143	20240404	110542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1082	1	2	0.09	11182984	10360	10.62	1055	1100	1055	1405	757	1081	1079.44	0.77	0	2161	1108	1094	1076	1062	1044	1101	1069	116	324	500	670	1	1	23200000	251	-1.44	0.65	12	0.04	-754.00	1654.00	2500	20230518	-56.72	965	20231031	12.12	1319	-17.97	20240314	1012	6.92	20240314	2500	-56.72	20230518	965	12.12	20231031	0.09	N	079950	500	116 억		178057	N	N	0	N	00	N
144	20240404	100542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1083	2	2	0.19	8181176	7577	7.77	1055	1100	1055	1405	757	1081	1079.74	0.77	0	842	1108	1094	1076	1062	1044	1101	1069	116	324	500	670	1	1	23200000	251	-1.44	0.65	12	0.03	-754.00	1654.00	2500	20230518	-56.68	965	20231031	12.23	1319	-17.89	20240314	1012	7.02	20240314	2500	-56.68	20230518	965	12.23	20231031	0.09	N	079950	500	116 억		178057	N	N	0	N	00	N
145	20240404	090541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1081	0	3	0.00	1676477	1577	1.62	1055	1081	1055	1405	757	1081	1063.08	0.77	0	637	1108	1094	1076	1062	1044	1101	1069	116	324	500	670	1	1	23200000	251	-1.43	0.65	12	0.01	-754.00	1654.00	2500	20230518	-56.76	965	20231031	12.02	1319	-18.04	20240314	1012	6.82	20240314	2500	-56.76	20230518	965	12.02	20231031	0.09	N	079950	500	116 억		178057	N	N	0	N	00	N
146	20240403	160542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1081	5	2	0.46	104619212	97472	137.41	1076	1090	1058	1398	754	1076	1073.33	0.77	0	-1123	1121	1098	1074	1051	1027	1110	1063	116	322	500	660	1	1	23200000	251	-1.43	0.65	12	0.42	-754.00	1654.00	2500	20230518	-56.76	965	20231031	12.02	1319	-18.04	20240314	1012	6.82	20240314	2500	-56.76	20230518	965	12.02	20231031	0.13	N	079950	500	116 억		179180	N	N	0	N	00	N
147	20240403	150539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1079	3	2	0.28	103750803	96669	136.28	1076	1090	1058	1398	754	1076	1073.26	0.77	0	-1103	1121	1098	1074	1051	1027	1110	1063	116	322	500	660	1	1	23200000	250	-1.43	0.65	12	0.42	-754.00	1654.00	2500	20230518	-56.84	965	20231031	11.81	1319	-18.20	20240314	1012	6.62	20240314	2500	-56.84	20230518	965	11.81	20231031	0.13	N	079950	500	116 억		179180	N	N	0	N	00	N
148	20240403	140536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1090	14	2	1.30	94379607	88002	124.06	1076	1090	1058	1398	754	1076	1072.47	0.77	0	-1703	1121	1098	1074	1051	1027	1110	1063	116	322	500	660	1	1	23200000	253	-1.45	0.66	12	0.38	-754.00	1654.00	2500	20230518	-56.40	965	20231031	12.95	1319	-17.36	20240314	1012	7.71	20240314	2500	-56.40	20230518	965	12.95	20231031	0.13	N	079950	500	116 억		179180	N	N	0	N	00	N
149	20240403	130537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1066	-10	5	-0.93	66729654	62256	87.77	1076	1090	1058	1398	754	1076	1071.86	0.77	0	-5344	1121	1098	1074	1051	1027	1110	1063	116	322	500	660	1	1	23200000	247	-1.41	0.64	12	0.27	-754.00	1654.00	2500	20230518	-57.36	965	20231031	10.47	1319	-19.18	20240314	1012	5.34	20240314	2500	-57.36	20230518	965	10.47	20231031	0.13	N	079950	500	116 억		179180	N	N	0	N	00	N
150	20240403	120536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1070	-6	5	-0.56	64913057	60555	85.37	1076	1090	1058	1398	754	1076	1071.97	0.77	0	-5870	1121	1098	1074	1051	1027	1110	1063	116	322	500	660	1	1	23200000	248	-1.42	0.65	12	0.26	-754.00	1654.00	2500	20230518	-57.20	965	20231031	10.88	1319	-18.88	20240314	1012	5.73	20240314	2500	-57.20	20230518	965	10.88	20231031	0.13	N	079950	500	116 억		179180	N	N	0	N	00	N
151	20240403	110536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1086	10	2	0.93	27972554	26087	36.78	1076	1090	1058	1398	754	1076	1072.28	0.77	0	-6252	1121	1098	1074	1051	1027	1110	1063	116	322	500	660	1	1	23200000	252	-1.44	0.66	12	0.11	-754.00	1654.00	2500	20230518	-56.56	965	20231031	12.54	1319	-17.66	20240314	1012	7.31	20240314	2500	-56.56	20230518	965	12.54	20231031	0.13	N	079950	500	116 억		179180	N	N	0	N	00	N
152	20240403	100538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1075	-1	5	-0.09	11865847	11141	15.71	1076	1076	1058	1398	754	1076	1065.06	0.77	0	-2178	1121	1098	1074	1051	1027	1110	1063	116	322	500	660	1	1	23200000	249	-1.43	0.65	12	0.05	-754.00	1654.00	2500	20230518	-57.00	965	20231031	11.40	1319	-18.50	20240314	1012	6.23	20240314	2500	-57.00	20230518	965	11.40	20231031	0.13	N	079950	500	116 억		179180	N	N	0	N	00	N
153	20240403	090538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1064	-12	5	-1.12	4148697	3885	5.48	1076	1076	1061	1398	754	1076	1067.88	0.77	0	0	1121	1098	1074	1051	1027	1110	1063	116	322	500	660	1	1	23200000	247	-1.41	0.64	12	0.02	-754.00	1654.00	2500	20230518	-57.44	965	20231031	10.26	1319	-19.33	20240314	1012	5.14	20240314	2500	-57.44	20230518	965	10.26	20231031	0.13	N	079950	500	116 억		179180	N	N	0	N	00	N
154	20240402	160528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1076	20	2	1.89	75115909	70845	115.21	1056	1097	1050	1372	740	1056	1060.28	0.79	0	-2956	1115	1085	1070	1040	1025	1078	1033	116	316	500	650	1	1	23200000	250	-1.43	0.65	12	0.31	-754.00	1654.00	2500	20230518	-56.96	965	20231031	11.50	1319	-18.42	20240314	1012	6.32	20240314	2500	-56.96	20230518	965	11.50	20231031	0.13	N	079950	500	116 억		182136	N	N	0	N	00	N
155	20240402	150535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1082	26	2	2.46	72694588	68592	111.55	1056	1097	1050	1372	740	1056	1059.81	0.79	0	-2786	1115	1085	1070	1040	1025	1078	1033	116	316	500	650	1	1	23200000	251	-1.44	0.65	12	0.30	-754.00	1654.00	2500	20230518	-56.72	965	20231031	12.12	1319	-17.97	20240314	1012	6.92	20240314	2500	-56.72	20230518	965	12.12	20231031	0.13	N	079950	500	116 억		182136	N	N	0	N	00	N
156	20240402	140537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1077	21	2	1.99	61758695	58377	94.94	1056	1097	1050	1372	740	1056	1057.93	0.79	0	-1285	1115	1085	1070	1040	1025	1078	1033	116	316	500	650	1	1	23200000	250	-1.43	0.65	12	0.25	-754.00	1654.00	2500	20230518	-56.92	965	20231031	11.61	1319	-18.35	20240314	1012	6.42	20240314	2500	-56.92	20230518	965	11.61	20231031	0.13	N	079950	500	116 억		182136	N	N	0	N	00	N
157	20240402	130528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1061	5	2	0.47	52765784	49983	81.29	1056	1097	1050	1372	740	1056	1055.67	0.79	0	-817	1115	1085	1070	1040	1025	1078	1033	116	316	500	650	1	1	23200000	246	-1.41	0.64	12	0.22	-754.00	1654.00	2500	20230518	-57.56	965	20231031	9.95	1319	-19.56	20240314	1012	4.84	20240314	2500	-57.56	20230518	965	9.95	20231031	0.13	N	079950	500	116 억		182136	N	N	0	N	00	N
158	20240402	120528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1060	4	2	0.38	46503870	44055	71.65	1056	1097	1050	1372	740	1056	1055.59	0.79	0	-1486	1115	1085	1070	1040	1025	1078	1033	116	316	500	650	1	1	23200000	246	-1.41	0.64	12	0.19	-754.00	1654.00	2500	20230518	-57.60	965	20231031	9.84	1319	-19.64	20240314	1012	4.74	20240314	2500	-57.60	20230518	965	9.84	20231031	0.13	N	079950	500	116 억		182136	N	N	0	N	00	N
159	20240402	110530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1058	2	2	0.19	32908469	31175	50.70	1056	1097	1050	1372	740	1056	1055.60	0.79	0	1050	1115	1085	1070	1040	1025	1078	1033	116	316	500	650	1	1	23200000	245	-1.40	0.64	12	0.13	-754.00	1654.00	2500	20230518	-57.68	965	20231031	9.64	1319	-19.79	20240314	1012	4.55	20240314	2500	-57.68	20230518	965	9.64	20231031	0.13	N	079950	500	116 억		182136	N	N	0	N	00	N
160	20240402	100530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1069	13	2	1.23	20201793	19105	31.07	1056	1097	1050	1372	740	1056	1057.41	0.79	0	84	1115	1085	1070	1040	1025	1078	1033	116	316	500	650	1	1	23200000	248	-1.42	0.65	12	0.08	-754.00	1654.00	2500	20230518	-57.24	965	20231031	10.78	1319	-18.95	20240314	1012	5.63	20240314	2500	-57.24	20230518	965	10.78	20231031	0.13	N	079950	500	116 억		182136	N	N	0	N	00	N
161	20240402	090531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1078	22	2	2.08	3156567	2981	4.85	1056	1097	1050	1372	740	1056	1058.90	0.79	0	-505	1115	1085	1070	1040	1025	1078	1033	116	316	500	650	1	1	23200000	250	-1.43	0.65	12	0.01	-754.00	1654.00	2500	20230518	-56.88	965	20231031	11.71	1319	-18.27	20240314	1012	6.52	20240314	2500	-56.88	20230518	965	11.71	20231031	0.13	N	079950	500	116 억		182136	N	N	0	N	00	N
162	20240401	160528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1056	-21	5	-1.95	65870091	61398	99.16	1080	1100	1055	1400	754	1077	1072.84	0.81	0	-5514	1120	1098	1086	1064	1052	1092	1058	116	323	500	660	1	1	23200000	245	-1.40	0.64	12	0.26	-754.00	1654.00	2500	20230518	-57.76	965	20231031	9.43	1319	-19.94	20240314	1012	4.35	20240314	2500	-57.76	20230518	965	9.43	20231031	0.13	N	079950	500	116 억		187653	N	N	0	N	00	N
163	20240401	150530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1072	-5	5	-0.46	52336372	48616	78.51	1080	1100	1055	1400	754	1077	1076.53	0.81	0	-4663	1120	1098	1086	1064	1052	1092	1058	116	323	500	660	1	1	23200000	249	-1.42	0.65	12	0.21	-754.00	1654.00	2500	20230518	-57.12	965	20231031	11.09	1319	-18.73	20240314	1012	5.93	20240314	2500	-57.12	20230518	965	11.09	20231031	0.13	N	079950	500	116 억		187653	N	N	0	N	00	N
164	20240401	140526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1075	-2	5	-0.19	51336815	47680	77.00	1080	1100	1055	1400	754	1077	1076.69	0.81	0	-4432	1120	1098	1086	1064	1052	1092	1058	116	323	500	660	1	1	23200000	249	-1.43	0.65	12	0.21	-754.00	1654.00	2500	20230518	-57.00	965	20231031	11.40	1319	-18.50	20240314	1012	6.23	20240314	2500	-57.00	20230518	965	11.40	20231031	0.13	N	079950	500	116 억		187653	N	N	0	N	00	N
165	20240401	130523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1074	-3	5	-0.28	51261602	47610	76.89	1080	1100	1055	1400	754	1077	1076.70	0.81	0	-4410	1120	1098	1086	1064	1052	1092	1058	116	323	500	660	1	1	23200000	249	-1.42	0.65	12	0.21	-754.00	1654.00	2500	20230518	-57.04	965	20231031	11.30	1319	-18.57	20240314	1012	6.13	20240314	2500	-57.04	20230518	965	11.30	20231031	0.13	N	079950	500	116 억		187653	N	N	0	N	00	N
166	20240401	120530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1081	4	2	0.37	42120802	39062	63.08	1080	1100	1055	1400	754	1077	1078.31	0.81	0	-3799	1120	1098	1086	1064	1052	1092	1058	116	323	500	660	1	1	23200000	251	-1.43	0.65	12	0.17	-754.00	1654.00	2500	20230518	-56.76	965	20231031	12.02	1319	-18.04	20240314	1012	6.82	20240314	2500	-56.76	20230518	965	12.02	20231031	0.13	N	079950	500	116 억		187653	N	N	0	N	00	N
167	20240401	110528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1082	5	2	0.46	37349248	34639	55.94	1080	1100	1055	1400	754	1077	1078.24	0.81	0	-1853	1120	1098	1086	1064	1052	1092	1058	116	323	500	660	1	1	23200000	251	-1.44	0.65	12	0.15	-754.00	1654.00	2500	20230518	-56.72	965	20231031	12.12	1319	-17.97	20240314	1012	6.92	20240314	2500	-56.72	20230518	965	12.12	20231031	0.13	N	079950	500	116 억		187653	N	N	0	N	00	N
168	20240401	100525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1075	-2	5	-0.19	20721559	19217	31.03	1080	1088	1063	1400	754	1077	1078.29	0.81	0	1499	1120	1098	1086	1064	1052	1092	1058	116	323	500	660	1	1	23200000	249	-1.43	0.65	12	0.08	-754.00	1654.00	2500	20230518	-57.00	965	20231031	11.40	1319	-18.50	20240314	1012	6.23	20240314	2500	-57.00	20230518	965	11.40	20231031	0.13	N	079950	500	116 억		187653	N	N	0	N	00	N
169	20240401	090526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1079	2	2	0.19	553999	518	0.84	1080	1080	1063	1400	754	1077	1069.50	0.81	0	-29	1120	1098	1086	1064	1052	1092	1058	116	323	500	660	1	1	23200000	250	-1.43	0.65	12	0.00	-754.00	1654.00	2500	20230518	-56.84	965	20231031	11.81	1319	-18.20	20240314	1012	6.62	20240314	2500	-56.84	20230518	965	11.81	20231031	0.13	N	079950	500	116 억		187653	N	N	0	N	00	N