KissMeData/043220/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	160512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	878	18	2	2.09	652922177	774734	97.27	851	878	827	1118	602	860	842.56	2.25	0	-116628	914	887	847	820	780	900	833	577	258	500	610	1	1	115467773	1014	0.00	1.96	12	0.67	0.00	447.00	1191	20240401	-26.28	484	20231114	81.40	1191	-26.28	20240401	530	65.66	20240126	1191	-26.28	20240401	484	81.40	20231114	0.52	N	043220	500	577 억		2595842	N	N	0	N	00	N
3	20240430	150517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	857	-3	5	-0.35	571081203	680842	85.48	851	861	827	1118	602	860	838.79	2.25	0	-102521	914	887	847	820	780	900	833	577	258	500	610	1	1	115467773	990	0.00	1.92	12	0.59	0.00	447.00	1191	20240401	-28.04	484	20231114	77.07	1191	-28.04	20240401	530	61.70	20240126	1191	-28.04	20240401	484	77.07	20231114	0.52	N	043220	500	577 억		2595842	N	N	0	N	00	N
4	20240430	140517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	834	-26	5	-3.02	523093513	624195	78.37	851	860	827	1118	602	860	838.03	2.25	0	-88332	914	887	847	820	780	900	833	577	258	500	610	1	1	115467773	963	0.00	1.87	12	0.54	0.00	447.00	1191	20240401	-29.97	484	20231114	72.31	1191	-29.97	20240401	530	57.36	20240126	1191	-29.97	20240401	484	72.31	20231114	0.52	N	043220	500	577 억		2595842	N	N	0	N	00	N
5	20240430	130516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	849	-11	5	-1.28	354745436	422609	53.06	851	860	827	1118	602	860	839.42	2.25	0	-90380	914	887	847	820	780	900	833	577	258	500	610	1	1	115467773	980	0.00	1.90	12	0.37	0.00	447.00	1191	20240401	-28.72	484	20231114	75.41	1191	-28.72	20240401	530	60.19	20240126	1191	-28.72	20240401	484	75.41	20231114	0.52	N	043220	500	577 억		2595842	N	N	0	N	00	N
6	20240430	120517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	846	-14	5	-1.63	302934368	361971	45.45	851	851	827	1118	602	860	836.90	2.25	0	-78412	914	887	847	820	780	900	833	577	258	500	610	1	1	115467773	977	0.00	1.89	12	0.31	0.00	447.00	1191	20240401	-28.97	484	20231114	74.79	1191	-28.97	20240401	530	59.62	20240126	1191	-28.97	20240401	484	74.79	20231114	0.52	N	043220	500	577 억		2595842	N	N	0	N	00	N
7	20240430	110515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	841	-19	5	-2.21	239354288	285963	35.90	851	851	827	1118	602	860	837.01	2.25	0	-68147	914	887	847	820	780	900	833	577	258	500	610	1	1	115467773	971	0.00	1.88	12	0.25	0.00	447.00	1191	20240401	-29.39	484	20231114	73.76	1191	-29.39	20240401	530	58.68	20240126	1191	-29.39	20240401	484	73.76	20231114	0.52	N	043220	500	577 억		2595842	N	N	0	N	00	N
8	20240430	100514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	843	-17	5	-1.98	126665854	151100	18.97	851	851	830	1118	602	860	838.29	2.25	0	-3778	914	887	847	820	780	900	833	577	258	500	610	1	1	115467773	973	0.00	1.89	12	0.13	0.00	447.00	1191	20240401	-29.22	484	20231114	74.17	1191	-29.22	20240401	530	59.06	20240126	1191	-29.22	20240401	484	74.17	20231114	0.52	N	043220	500	577 억		2595842	N	N	0	N	00	N
9	20240430	090523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	849	-11	5	-1.28	9411450	11095	1.39	851	851	841	1118	602	860	848.26	2.25	0	-986	914	887	847	820	780	900	833	577	258	500	610	1	1	115467773	980	0.00	1.90	12	0.01	0.00	447.00	1191	20240401	-28.72	484	20231114	75.41	1191	-28.72	20240401	530	60.19	20240126	1191	-28.72	20240401	484	75.41	20231114	0.52	N	043220	500	577 억		2595842	N	N	0	N	00	N
10	20240429	160504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	860	52	2	6.44	664041270	781566	63.72	815	874	807	1050	566	808	849.61	2.36	0	-127763	862	834	799	771	736	849	786	577	242	500	580	1	1	115467773	993	0.00	1.92	12	0.68	0.00	447.00	1191	20240401	-27.79	484	20231114	77.69	1191	-27.79	20240401	530	62.26	20240126	1191	-27.79	20240401	484	77.69	20231114	0.52	N	043220	500	577 억		2724143	N	N	0	N	00	N
11	20240429	150515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	860	52	2	6.44	629504234	741357	60.44	815	874	807	1050	566	808	849.12	2.36	0	-112486	862	834	799	771	736	849	786	577	242	500	580	1	1	115467773	993	0.00	1.92	12	0.64	0.00	447.00	1191	20240401	-27.79	484	20231114	77.69	1191	-27.79	20240401	530	62.26	20240126	1191	-27.79	20240401	484	77.69	20231114	0.52	N	043220	500	577 억		2724143	N	N	0	N	00	N
12	20240429	140458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	840	32	2	3.96	537241355	632634	51.58	815	874	807	1050	566	808	849.21	2.36	0	-65361	862	834	799	771	736	849	786	577	242	500	580	1	1	115467773	970	0.00	1.88	12	0.55	0.00	447.00	1191	20240401	-29.47	484	20231114	73.55	1191	-29.47	20240401	530	58.49	20240126	1191	-29.47	20240401	484	73.55	20231114	0.52	N	043220	500	577 억		2724143	N	N	0	N	00	N
13	20240429	130515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	854	46	2	5.69	503032616	592226	48.28	815	874	807	1050	566	808	849.39	2.36	0	-58732	862	834	799	771	736	849	786	577	242	500	580	1	1	115467773	986	0.00	1.91	12	0.51	0.00	447.00	1191	20240401	-28.30	484	20231114	76.45	1191	-28.30	20240401	530	61.13	20240126	1191	-28.30	20240401	484	76.45	20231114	0.52	N	043220	500	577 억		2724143	N	N	0	N	00	N
14	20240429	120514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	853	45	2	5.57	481268716	566748	46.21	815	874	807	1050	566	808	849.18	2.36	0	-56622	862	834	799	771	736	849	786	577	242	500	580	1	1	115467773	985	0.00	1.91	12	0.49	0.00	447.00	1191	20240401	-28.38	484	20231114	76.24	1191	-28.38	20240401	530	60.94	20240126	1191	-28.38	20240401	484	76.24	20231114	0.52	N	043220	500	577 억		2724143	N	N	0	N	00	N
15	20240429	110502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	842	34	2	4.21	451509578	531680	43.35	815	874	807	1050	566	808	849.21	2.36	0	-51022	862	834	799	771	736	849	786	577	242	500	580	1	1	115467773	972	0.00	1.88	12	0.46	0.00	447.00	1191	20240401	-29.30	484	20231114	73.97	1191	-29.30	20240401	530	58.87	20240126	1191	-29.30	20240401	484	73.97	20231114	0.52	N	043220	500	577 억		2724143	N	N	0	N	00	N
16	20240429	100515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	859	51	2	6.31	334220530	394953	32.20	815	874	807	1050	566	808	846.23	2.36	0	-35889	862	834	799	771	736	849	786	577	242	500	580	1	1	115467773	992	0.00	1.92	12	0.34	0.00	447.00	1191	20240401	-27.88	484	20231114	77.48	1191	-27.88	20240401	530	62.08	20240126	1191	-27.88	20240401	484	77.48	20231114	0.52	N	043220	500	577 억		2724143	N	N	0	N	00	N
17	20240429	090515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	833	25	2	3.09	54683198	66708	5.44	815	833	807	1050	566	808	819.74	2.36	0	-25787	862	834	799	771	736	849	786	577	242	500	580	1	1	115467773	962	0.00	1.86	12	0.06	0.00	447.00	1191	20240401	-30.06	484	20231114	72.11	1191	-30.06	20240401	530	57.17	20240126	1191	-30.06	20240401	484	72.11	20231114	0.52	N	043220	500	577 억		2724143	N	N	0	N	00	N
18	20240426	160513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	808	4	2	0.50	961550002	1225247	158.07	799	827	764	1045	563	804	784.78	2.03	0	380840	862	832	816	786	770	825	779	577	241	500	570	1	1	115467773	933	0.00	1.81	12	1.06	0.00	447.00	1191	20240401	-32.16	484	20231114	66.94	1191	-32.16	20240401	530	52.45	20240126	1191	-32.16	20240401	484	66.94	20231114	0.50	N	043220	500	577 억		2347219	N	N	0	N	00	N
19	20240426	150513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	808	4	2	0.50	917579673	1170944	151.06	799	827	764	1045	563	804	783.62	2.03	0	417567	862	832	816	786	770	825	779	577	241	500	570	1	1	115467773	933	0.00	1.81	12	1.01	0.00	447.00	1191	20240401	-32.16	484	20231114	66.94	1191	-32.16	20240401	530	52.45	20240126	1191	-32.16	20240401	484	66.94	20231114	0.50	N	043220	500	577 억		2347219	N	N	0	N	00	N
20	20240426	140511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	777	-27	5	-3.36	757530346	967582	124.83	799	827	764	1045	563	804	782.91	2.03	0	326477	862	832	816	786	770	825	779	577	241	500	570	1	1	115467773	897	0.00	1.74	12	0.84	0.00	447.00	1191	20240401	-34.76	484	20231114	60.54	1191	-34.76	20240401	530	46.60	20240126	1191	-34.76	20240401	484	60.54	20231114	0.50	N	043220	500	577 억		2347219	N	N	0	N	00	N
21	20240426	130511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	775	-29	5	-3.61	714862215	912525	117.72	799	827	764	1045	563	804	783.39	2.03	0	311317	862	832	816	786	770	825	779	577	241	500	570	1	1	115467773	895	0.00	1.73	12	0.79	0.00	447.00	1191	20240401	-34.93	484	20231114	60.12	1191	-34.93	20240401	530	46.23	20240126	1191	-34.93	20240401	484	60.12	20231114	0.50	N	043220	500	577 억		2347219	N	N	0	N	00	N
22	20240426	120511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	778	-26	5	-3.23	543876482	691639	89.23	799	827	768	1045	563	804	786.36	2.03	0	206979	862	832	816	786	770	825	779	577	241	500	570	1	1	115467773	898	0.00	1.74	12	0.60	0.00	447.00	1191	20240401	-34.68	484	20231114	60.74	1191	-34.68	20240401	530	46.79	20240126	1191	-34.68	20240401	484	60.74	20231114	0.50	N	043220	500	577 억		2347219	N	N	0	N	00	N
23	20240426	110511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	784	-20	5	-2.49	335204426	423393	54.62	799	827	772	1045	563	804	791.71	2.03	0	132018	862	832	816	786	770	825	779	577	241	500	570	1	1	115467773	905	0.00	1.75	12	0.37	0.00	447.00	1191	20240401	-34.17	484	20231114	61.98	1191	-34.17	20240401	530	47.92	20240126	1191	-34.17	20240401	484	61.98	20231114	0.50	N	043220	500	577 억		2347219	N	N	0	N	00	N
24	20240426	100511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	778	-26	5	-3.23	251792774	317255	40.93	799	827	772	1045	563	804	793.66	2.03	0	95537	862	832	816	786	770	825	779	577	241	500	570	1	1	115467773	898	0.00	1.74	12	0.27	0.00	447.00	1191	20240401	-34.68	484	20231114	60.74	1191	-34.68	20240401	530	46.79	20240126	1191	-34.68	20240401	484	60.74	20231114	0.50	N	043220	500	577 억		2347219	N	N	0	N	00	N
25	20240426	090513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	818	14	2	1.74	41480841	51082	6.59	799	818	799	1045	563	804	812.04	2.03	0	27739	862	832	816	786	770	825	779	577	241	500	570	1	1	115467773	945	0.00	1.83	12	0.04	0.00	447.00	1191	20240401	-31.32	484	20231114	69.01	1191	-31.32	20240401	530	54.34	20240126	1191	-31.32	20240401	484	69.01	20231114	0.50	N	043220	500	577 억		2347219	N	N	0	N	00	N
26	20240425	160508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	804	-39	5	-4.63	622544477	764989	53.73	843	846	800	1095	591	843	813.81	1.83	0	231077	925	883	851	809	777	868	794	577	252	500	600	1	1	115467773	928	0.00	1.80	12	0.66	0.00	447.00	1191	20240401	-32.49	484	20231114	66.12	1191	-32.49	20240401	530	51.70	20240126	1191	-32.49	20240401	484	66.12	20231114	0.52	N	043220	500	577 억		2115099	N	N	0	N	00	N
27	20240425	150512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	808	-35	5	-4.15	512384390	627872	44.10	843	846	803	1095	591	843	816.07	1.83	0	212358	925	883	851	809	777	868	794	577	252	500	600	1	1	115467773	933	0.00	1.81	12	0.54	0.00	447.00	1191	20240401	-32.16	484	20231114	66.94	1191	-32.16	20240401	530	52.45	20240126	1191	-32.16	20240401	484	66.94	20231114	0.52	N	043220	500	577 억		2115099	N	N	0	N	00	N
28	20240425	140509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	822	-21	5	-2.49	437260341	535353	37.60	843	846	803	1095	591	843	816.77	1.83	0	172093	925	883	851	809	777	868	794	577	252	500	600	1	1	115467773	949	0.00	1.84	12	0.46	0.00	447.00	1191	20240401	-30.98	484	20231114	69.83	1191	-30.98	20240401	530	55.09	20240126	1191	-30.98	20240401	484	69.83	20231114	0.52	N	043220	500	577 억		2115099	N	N	0	N	00	N
29	20240425	130511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	826	-17	5	-2.02	422814348	517851	36.37	843	846	803	1095	591	843	816.48	1.83	0	171677	925	883	851	809	777	868	794	577	252	500	600	1	1	115467773	954	0.00	1.85	12	0.45	0.00	447.00	1191	20240401	-30.65	484	20231114	70.66	1191	-30.65	20240401	530	55.85	20240126	1191	-30.65	20240401	484	70.66	20231114	0.52	N	043220	500	577 억		2115099	N	N	0	N	00	N
30	20240425	120509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	810	-33	5	-3.91	344059649	421251	29.59	843	846	803	1095	591	843	816.76	1.83	0	101480	925	883	851	809	777	868	794	577	252	500	600	1	1	115467773	935	0.00	1.81	12	0.36	0.00	447.00	1191	20240401	-31.99	484	20231114	67.36	1191	-31.99	20240401	530	52.83	20240126	1191	-31.99	20240401	484	67.36	20231114	0.52	N	043220	500	577 억		2115099	N	N	0	N	00	N
31	20240425	110510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	818	-25	5	-2.97	240597529	293589	20.62	843	846	807	1095	591	843	819.50	1.83	0	77328	925	883	851	809	777	868	794	577	252	500	600	1	1	115467773	945	0.00	1.83	12	0.25	0.00	447.00	1191	20240401	-31.32	484	20231114	69.01	1191	-31.32	20240401	530	54.34	20240126	1191	-31.32	20240401	484	69.01	20231114	0.52	N	043220	500	577 억		2115099	N	N	0	N	00	N
32	20240425	100509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	828	-15	5	-1.78	114914817	138974	9.76	843	846	811	1095	591	843	826.88	1.83	0	1116	925	883	851	809	777	868	794	577	252	500	600	1	1	115467773	956	0.00	1.85	12	0.12	0.00	447.00	1191	20240401	-30.48	484	20231114	71.07	1191	-30.48	20240401	530	56.23	20240126	1191	-30.48	20240401	484	71.07	20231114	0.52	N	043220	500	577 억		2115099	N	N	0	N	00	N
33	20240425	090511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	845	2	2	0.24	22711589	27106	1.90	843	846	832	1095	591	843	837.88	1.83	0	-22673	925	883	851	809	777	868	794	577	252	500	600	1	1	115467773	976	0.00	1.89	12	0.02	0.00	447.00	1191	20240401	-29.05	484	20231114	74.59	1191	-29.05	20240401	530	59.43	20240126	1191	-29.05	20240401	484	74.59	20231114	0.52	N	043220	500	577 억		2115099	N	N	0	N	00	N
34	20240424	160508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	843	-33	5	-3.77	1209791621	1423119	178.02	883	893	819	1138	614	876	850.10	1.70	0	159899	960	917	891	848	822	905	836	577	262	500	630	1	1	115467773	973	0.00	1.89	12	1.23	0.00	447.00	1191	20240401	-29.22	484	20231114	74.17	1191	-29.22	20240401	530	59.06	20240126	1191	-29.22	20240401	484	74.17	20231114	0.52	N	043220	500	577 억		1960314	N	N	0	N	00	N
35	20240424	150508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	820	-56	5	-6.39	1089016635	1277888	159.85	883	893	820	1138	614	876	852.20	1.70	0	120029	960	917	891	848	822	905	836	577	262	500	630	1	1	115467773	947	0.00	1.83	12	1.11	0.00	447.00	1191	20240401	-31.15	484	20231114	69.42	1191	-31.15	20240401	530	54.72	20240126	1191	-31.15	20240401	484	69.42	20231114	0.52	N	043220	500	577 억		1960314	N	N	0	N	00	N
36	20240424	140507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	842	-34	5	-3.88	751996421	872721	109.17	883	893	837	1138	614	876	861.67	1.70	0	62238	960	917	891	848	822	905	836	577	262	500	630	1	1	115467773	972	0.00	1.88	12	0.76	0.00	447.00	1191	20240401	-29.30	484	20231114	73.97	1191	-29.30	20240401	530	58.87	20240126	1191	-29.30	20240401	484	73.97	20231114	0.52	N	043220	500	577 억		1960314	N	N	0	N	00	N
37	20240424	130512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	845	-31	5	-3.54	624317053	721189	90.21	883	893	845	1138	614	876	865.68	1.70	0	47670	960	917	891	848	822	905	836	577	262	500	630	1	1	115467773	976	0.00	1.89	12	0.62	0.00	447.00	1191	20240401	-29.05	484	20231114	74.59	1191	-29.05	20240401	530	59.43	20240126	1191	-29.05	20240401	484	74.59	20231114	0.52	N	043220	500	577 억		1960314	N	N	0	N	00	N
38	20240424	120509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	860	-16	5	-1.83	507124693	583919	73.04	883	893	845	1138	614	876	868.48	1.70	0	43530	960	917	891	848	822	905	836	577	262	500	630	1	1	115467773	993	0.00	1.92	12	0.51	0.00	447.00	1191	20240401	-27.79	484	20231114	77.69	1191	-27.79	20240401	530	62.26	20240126	1191	-27.79	20240401	484	77.69	20231114	0.52	N	043220	500	577 억		1960314	N	N	0	N	00	N
39	20240424	110507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	874	-2	5	-0.23	453462037	521749	65.27	883	893	845	1138	614	876	869.12	1.70	0	59753	960	917	891	848	822	905	836	577	262	500	630	1	1	115467773	1009	0.00	1.96	12	0.45	0.00	447.00	1191	20240401	-26.62	484	20231114	80.58	1191	-26.62	20240401	530	64.91	20240126	1191	-26.62	20240401	484	80.58	20231114	0.52	N	043220	500	577 억		1960314	N	N	0	N	00	N
40	20240424	100506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	859	-17	5	-1.94	96389774	110912	13.87	883	893	859	1138	614	876	869.07	1.70	0	-19030	960	917	891	848	822	905	836	577	262	500	630	1	1	115467773	992	0.00	1.92	12	0.10	0.00	447.00	1191	20240401	-27.88	484	20231114	77.48	1191	-27.88	20240401	530	62.08	20240126	1191	-27.88	20240401	484	77.48	20231114	0.52	N	043220	500	577 억		1960314	N	N	0	N	00	N
41	20240424	090508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	890	14	2	1.60	13693561	15456	1.93	883	893	871	1138	614	876	885.97	1.70	0	-2722	960	917	891	848	822	905	836	577	262	500	630	1	1	115467773	1028	0.00	1.99	12	0.01	0.00	447.00	1191	20240401	-25.27	484	20231114	83.88	1191	-25.27	20240401	530	67.92	20240126	1191	-25.27	20240401	484	83.88	20231114	0.52	N	043220	500	577 억		1960314	N	N	0	N	00	N
42	20240423	160453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	876	-35	5	-3.84	699831379	791454	246.94	913	934	865	1184	638	911	884.24	1.63	0	57930	955	932	919	896	883	926	890	577	273	500	650	1	1	115467773	1011	0.00	1.96	12	0.69	0.00	447.00	1191	20240401	-26.45	484	20231114	80.99	1191	-26.45	20240401	530	65.28	20240126	1191	-26.45	20240401	484	80.99	20231114	0.57	N	043220	500	577 억		1878632	N	N	0	N	00	N
43	20240423	150506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	877	-34	5	-3.73	663867086	750503	234.16	913	934	865	1184	638	911	884.56	1.63	0	52730	955	932	919	896	883	926	890	577	273	500	650	1	1	115467773	1013	0.00	1.96	12	0.65	0.00	447.00	1191	20240401	-26.36	484	20231114	81.20	1191	-26.36	20240401	530	65.47	20240126	1191	-26.36	20240401	484	81.20	20231114	0.57	N	043220	500	577 억		1878632	N	N	0	N	00	N
44	20240423	140507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	884	-27	5	-2.96	442450236	498131	155.42	913	934	865	1184	638	911	888.22	1.63	0	4606	955	932	919	896	883	926	890	577	273	500	650	1	1	115467773	1021	0.00	1.98	12	0.43	0.00	447.00	1191	20240401	-25.78	484	20231114	82.64	1191	-25.78	20240401	530	66.79	20240126	1191	-25.78	20240401	484	82.64	20231114	0.57	N	043220	500	577 억		1878632	N	N	0	N	00	N
45	20240423	130504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	880	-31	5	-3.40	384011690	431968	134.78	913	934	865	1184	638	911	888.98	1.63	0	-21020	955	932	919	896	883	926	890	577	273	500	650	1	1	115467773	1016	0.00	1.97	12	0.37	0.00	447.00	1191	20240401	-26.11	484	20231114	81.82	1191	-26.11	20240401	530	66.04	20240126	1191	-26.11	20240401	484	81.82	20231114	0.57	N	043220	500	577 억		1878632	N	N	0	N	00	N
46	20240423	120505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	888	-23	5	-2.52	244536501	273355	85.29	913	934	880	1184	638	911	894.57	1.63	0	-49226	955	932	919	896	883	926	890	577	273	500	650	1	1	115467773	1025	0.00	1.99	12	0.24	0.00	447.00	1191	20240401	-25.44	484	20231114	83.47	1191	-25.44	20240401	530	67.55	20240126	1191	-25.44	20240401	484	83.47	20231114	0.57	N	043220	500	577 억		1878632	N	N	0	N	00	N
47	20240423	110504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	885	-26	5	-2.85	205935792	229761	71.69	913	934	882	1184	638	911	896.30	1.63	0	-55312	955	932	919	896	883	926	890	577	273	500	650	1	1	115467773	1022	0.00	1.98	12	0.20	0.00	447.00	1191	20240401	-25.69	484	20231114	82.85	1191	-25.69	20240401	530	66.98	20240126	1191	-25.69	20240401	484	82.85	20231114	0.57	N	043220	500	577 억		1878632	N	N	0	N	00	N
48	20240423	100505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	905	-6	5	-0.66	95748126	106258	33.15	913	934	890	1184	638	911	901.09	1.63	0	-13602	955	932	919	896	883	926	890	577	273	500	650	1	1	115467773	1045	0.00	2.02	12	0.09	0.00	447.00	1191	20240401	-24.01	484	20231114	86.98	1191	-24.01	20240401	530	70.75	20240126	1191	-24.01	20240401	484	86.98	20231114	0.57	N	043220	500	577 억		1878632	N	N	0	N	00	N
49	20240423	090505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	915	4	2	0.44	4680951	5112	1.59	913	934	910	1184	638	911	915.68	1.63	0	-1887	955	932	919	896	883	926	890	577	273	500	650	1	1	115467773	1057	0.00	2.05	12	0.00	0.00	447.00	1191	20240401	-23.17	484	20231114	89.05	1191	-23.17	20240401	530	72.64	20240126	1191	-23.17	20240401	484	89.05	20231114	0.57	N	043220	500	577 억		1878632	N	N	0	N	00	N
50	20240422	160505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	911	-8	5	-0.87	294594867	320478	66.76	918	942	906	1194	644	919	919.24	1.66	0	-38384	980	949	922	891	864	936	878	577	275	500	660	1	1	115467773	1052	0.00	2.04	12	0.28	0.00	447.00	1191	20240401	-23.51	484	20231114	88.22	1191	-23.51	20240401	530	71.89	20240126	1191	-23.51	20240401	484	88.22	20231114	0.57	N	043220	500	577 억		1917121	N	N	0	N	00	N
51	20240422	150503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	913	-6	5	-0.65	285261208	310227	64.62	918	942	906	1194	644	919	919.52	1.66	0	-38544	980	949	922	891	864	936	878	577	275	500	660	1	1	115467773	1054	0.00	2.04	12	0.27	0.00	447.00	1191	20240401	-23.34	484	20231114	88.64	1191	-23.34	20240401	530	72.26	20240126	1191	-23.34	20240401	484	88.64	20231114	0.57	N	043220	500	577 억		1917121	N	N	0	N	00	N
52	20240422	140503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	908	-11	5	-1.20	240866427	261553	54.48	918	942	906	1194	644	919	920.91	1.66	0	-48558	980	949	922	891	864	936	878	577	275	500	660	1	1	115467773	1048	0.00	2.03	12	0.23	0.00	447.00	1191	20240401	-23.76	484	20231114	87.60	1191	-23.76	20240401	530	71.32	20240126	1191	-23.76	20240401	484	87.60	20231114	0.57	N	043220	500	577 억		1917121	N	N	0	N	00	N
53	20240422	130502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	920	1	2	0.11	190346421	206188	42.95	918	942	906	1194	644	919	923.17	1.66	0	-21734	980	949	922	891	864	936	878	577	275	500	660	1	1	115467773	1062	0.00	2.06	12	0.18	0.00	447.00	1191	20240401	-22.75	484	20231114	90.08	1191	-22.75	20240401	530	73.58	20240126	1191	-22.75	20240401	484	90.08	20231114	0.57	N	043220	500	577 억		1917121	N	N	0	N	00	N
54	20240422	120502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	920	1	2	0.11	175034873	189522	39.48	918	942	906	1194	644	919	923.56	1.66	0	-26478	980	949	922	891	864	936	878	577	275	500	660	1	1	115467773	1062	0.00	2.06	12	0.16	0.00	447.00	1191	20240401	-22.75	484	20231114	90.08	1191	-22.75	20240401	530	73.58	20240126	1191	-22.75	20240401	484	90.08	20231114	0.57	N	043220	500	577 억		1917121	N	N	0	N	00	N
55	20240422	110502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	919	0	3	0.00	134569948	145343	30.28	918	942	906	1194	644	919	925.88	1.66	0	-27366	980	949	922	891	864	936	878	577	275	500	660	1	1	115467773	1061	0.00	2.06	12	0.13	0.00	447.00	1191	20240401	-22.84	484	20231114	89.88	1191	-22.84	20240401	530	73.40	20240126	1191	-22.84	20240401	484	89.88	20231114	0.57	N	043220	500	577 억		1917121	N	N	0	N	00	N
56	20240422	100503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	932	13	2	1.41	73457753	79032	16.46	918	942	906	1194	644	919	929.47	1.66	0	-2770	980	949	922	891	864	936	878	577	275	500	660	1	1	115467773	1076	0.00	2.09	12	0.07	0.00	447.00	1191	20240401	-21.75	484	20231114	92.56	1191	-21.75	20240401	530	75.85	20240126	1191	-21.75	20240401	484	92.56	20231114	0.57	N	043220	500	577 억		1917121	N	N	0	N	00	N
57	20240422	090503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	915	-4	5	-0.44	6049025	6600	1.37	918	919	906	1194	644	919	916.52	1.66	0	2444	980	949	922	891	864	936	878	577	275	500	660	1	1	115467773	1057	0.00	2.05	12	0.01	0.00	447.00	1191	20240401	-23.17	484	20231114	89.05	1191	-23.17	20240401	530	72.64	20240126	1191	-23.17	20240401	484	89.05	20231114	0.57	N	043220	500	577 억		1917121	N	N	0	N	00	N
58	20240419	160443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	919	-2	5	-0.22	438675375	479960	118.65	946	953	895	1197	645	921	913.98	1.66	0	-2796	961	940	922	901	883	951	912	577	276	500	660	1	1	115467773	1061	0.00	2.06	12	0.42	0.00	447.00	1191	20240401	-22.84	484	20231114	89.88	1191	-22.84	20240401	530	73.40	20240126	1191	-22.84	20240401	484	89.88	20231114	0.53	N	043220	500	577 억		1920494	N	N	0	N	00	N
59	20240419	150446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	922	1	2	0.11	419172919	458733	113.40	946	953	895	1197	645	921	913.76	1.66	0	3728	961	940	922	901	883	951	912	577	276	500	660	1	1	115467773	1065	0.00	2.06	12	0.40	0.00	447.00	1191	20240401	-22.59	484	20231114	90.50	1191	-22.59	20240401	530	73.96	20240126	1191	-22.59	20240401	484	90.50	20231114	0.53	N	043220	500	577 억		1920494	N	N	0	N	00	N
60	20240419	140441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	925	4	2	0.43	380639382	416932	103.07	946	953	895	1197	645	921	912.95	1.66	0	34318	961	940	922	901	883	951	912	577	276	500	660	1	1	115467773	1068	0.00	2.07	12	0.36	0.00	447.00	1191	20240401	-22.33	484	20231114	91.12	1191	-22.33	20240401	530	74.53	20240126	1191	-22.33	20240401	484	91.12	20231114	0.53	N	043220	500	577 억		1920494	N	N	0	N	00	N
61	20240419	130443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	923	2	2	0.22	359453860	394015	97.40	946	953	895	1197	645	921	912.28	1.66	0	20684	961	940	922	901	883	951	912	577	276	500	660	1	1	115467773	1066	0.00	2.06	12	0.34	0.00	447.00	1191	20240401	-22.50	484	20231114	90.70	1191	-22.50	20240401	530	74.15	20240126	1191	-22.50	20240401	484	90.70	20231114	0.53	N	043220	500	577 억		1920494	N	N	0	N	00	N
62	20240419	120441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	903	-18	5	-1.95	288714601	316346	78.20	946	953	895	1197	645	921	912.65	1.66	0	-24051	961	940	922	901	883	951	912	577	276	500	660	1	1	115467773	1043	0.00	2.02	12	0.27	0.00	447.00	1191	20240401	-24.18	484	20231114	86.57	1191	-24.18	20240401	530	70.38	20240126	1191	-24.18	20240401	484	86.57	20231114	0.53	N	043220	500	577 억		1920494	N	N	0	N	00	N
63	20240419	110446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	907	-14	5	-1.52	151586239	164471	40.66	946	953	906	1197	645	921	921.66	1.66	0	-55085	961	940	922	901	883	951	912	577	276	500	660	1	1	115467773	1047	0.00	2.03	12	0.14	0.00	447.00	1191	20240401	-23.85	484	20231114	87.40	1191	-23.85	20240401	530	71.13	20240126	1191	-23.85	20240401	484	87.40	20231114	0.53	N	043220	500	577 억		1920494	N	N	0	N	00	N
64	20240419	100444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	932	11	2	1.19	89001955	96024	23.74	946	953	918	1197	645	921	926.87	1.66	0	-40864	961	940	922	901	883	951	912	577	276	500	660	1	1	115467773	1076	0.00	2.09	12	0.08	0.00	447.00	1191	20240401	-21.75	484	20231114	92.56	1191	-21.75	20240401	530	75.85	20240126	1191	-21.75	20240401	484	92.56	20231114	0.53	N	043220	500	577 억		1920494	N	N	0	N	00	N
65	20240419	090440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	926	5	2	0.54	4408427	4668	1.15	946	953	926	1197	645	921	944.39	1.66	0	-568	961	940	922	901	883	951	912	577	276	500	660	1	1	115467773	1069	0.00	2.07	12	0.00	0.00	447.00	1191	20240401	-22.25	484	20231114	91.32	1191	-22.25	20240401	530	74.72	20240126	1191	-22.25	20240401	484	91.32	20231114	0.53	N	043220	500	577 억		1920494	N	N	0	N	00	N
66	20240418	160440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	921	6	2	0.66	375745793	403967	118.06	906	943	904	1189	641	915	930.15	1.64	0	27372	967	940	922	895	877	932	887	577	274	500	650	1	1	115467773	1063	0.00	2.06	12	0.35	0.00	447.00	1191	20240401	-22.67	484	20231114	90.29	1191	-22.67	20240401	530	73.77	20240126	1191	-22.67	20240401	484	90.29	20231114	0.52	N	043220	500	577 억		1891564	N	N	0	N	00	N
67	20240418	150441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	934	19	2	2.08	363615770	390867	114.23	906	943	904	1189	641	915	930.28	1.64	0	23249	967	940	922	895	877	932	887	577	274	500	650	1	1	115467773	1078	0.00	2.09	12	0.34	0.00	447.00	1191	20240401	-21.58	484	20231114	92.98	1191	-21.58	20240401	530	76.23	20240126	1191	-21.58	20240401	484	92.98	20231114	0.52	N	043220	500	577 억		1891564	N	N	0	N	00	N
68	20240418	140443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	936	21	2	2.30	284320070	305890	89.39	906	943	904	1189	641	915	929.48	1.64	0	56403	967	940	922	895	877	932	887	577	274	500	650	1	1	115467773	1081	0.00	2.09	12	0.26	0.00	447.00	1191	20240401	-21.41	484	20231114	93.39	1191	-21.41	20240401	530	76.60	20240126	1191	-21.41	20240401	484	93.39	20231114	0.52	N	043220	500	577 억		1891564	N	N	0	N	00	N
69	20240418	130441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	942	27	2	2.95	255090857	274774	80.30	906	942	904	1189	641	915	928.37	1.64	0	60117	967	940	922	895	877	932	887	577	274	500	650	1	1	115467773	1088	0.00	2.11	12	0.24	0.00	447.00	1191	20240401	-20.91	484	20231114	94.63	1191	-20.91	20240401	530	77.74	20240126	1191	-20.91	20240401	484	94.63	20231114	0.52	N	043220	500	577 억		1891564	N	N	0	N	00	N
70	20240418	120441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	940	25	2	2.73	218946366	236302	69.06	906	940	904	1189	641	915	926.55	1.64	0	65732	967	940	922	895	877	932	887	577	274	500	650	1	1	115467773	1085	0.00	2.10	12	0.20	0.00	447.00	1191	20240401	-21.07	484	20231114	94.21	1191	-21.07	20240401	530	77.36	20240126	1191	-21.07	20240401	484	94.21	20231114	0.52	N	043220	500	577 억		1891564	N	N	0	N	00	N
71	20240418	110441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	940	25	2	2.73	175399096	189795	55.47	906	940	904	1189	641	915	924.15	1.64	0	64993	967	940	922	895	877	932	887	577	274	500	650	1	1	115467773	1085	0.00	2.10	12	0.16	0.00	447.00	1191	20240401	-21.07	484	20231114	94.21	1191	-21.07	20240401	530	77.36	20240126	1191	-21.07	20240401	484	94.21	20231114	0.52	N	043220	500	577 억		1891564	N	N	0	N	00	N
72	20240418	100442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	933	18	2	1.97	101384598	110347	32.25	906	935	904	1189	641	915	918.78	1.64	0	62385	967	940	922	895	877	932	887	577	274	500	650	1	1	115467773	1077	0.00	2.09	12	0.10	0.00	447.00	1191	20240401	-21.66	484	20231114	92.77	1191	-21.66	20240401	530	76.04	20240126	1191	-21.66	20240401	484	92.77	20231114	0.52	N	043220	500	577 억		1891564	N	N	0	N	00	N
73	20240418	090441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	915	0	3	0.00	2267443	2504	0.73	906	915	904	1189	641	915	905.53	1.64	0	1364	967	940	922	895	877	932	887	577	274	500	650	1	1	115467773	1057	0.00	2.05	12	0.00	0.00	447.00	1191	20240401	-23.17	484	20231114	89.05	1191	-23.17	20240401	530	72.64	20240126	1191	-23.17	20240401	484	89.05	20231114	0.52	N	043220	500	577 억		1891564	N	N	0	N	00	N
74	20240417	160435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	915	-15	5	-1.61	311526721	337998	46.29	949	949	904	1209	651	930	921.68	1.69	0	-56713	990	960	930	900	870	945	885	577	279	500	660	1	1	115467773	1057	0.00	2.05	12	0.29	0.00	447.00	1191	20240401	-23.17	484	20231114	89.05	1191	-23.17	20240401	530	72.64	20240126	1191	-23.17	20240401	484	89.05	20231114	0.57	N	043220	500	577 억		1953553	N	N	0	N	00	N
75	20240417	150444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	907	-23	5	-2.47	258811060	280154	38.37	949	949	907	1209	651	930	923.82	1.69	0	-72617	990	960	930	900	870	945	885	577	279	500	660	1	1	115467773	1047	0.00	2.03	12	0.24	0.00	447.00	1191	20240401	-23.85	484	20231114	87.40	1191	-23.85	20240401	530	71.13	20240126	1191	-23.85	20240401	484	87.40	20231114	0.57	N	043220	500	577 억		1953553	N	N	0	N	00	N
76	20240417	140440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	919	-11	5	-1.18	227187784	245446	33.61	949	949	910	1209	651	930	925.61	1.69	0	-73094	990	960	930	900	870	945	885	577	279	500	660	1	1	115467773	1061	0.00	2.06	12	0.21	0.00	447.00	1191	20240401	-22.84	484	20231114	89.88	1191	-22.84	20240401	530	73.40	20240126	1191	-22.84	20240401	484	89.88	20231114	0.57	N	043220	500	577 억		1953553	N	N	0	N	00	N
77	20240417	130442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	931	1	2	0.11	202071146	218043	29.86	949	949	910	1209	651	930	926.75	1.69	0	-69218	990	960	930	900	870	945	885	577	279	500	660	1	1	115467773	1075	0.00	2.08	12	0.19	0.00	447.00	1191	20240401	-21.83	484	20231114	92.36	1191	-21.83	20240401	530	75.66	20240126	1191	-21.83	20240401	484	92.36	20231114	0.57	N	043220	500	577 억		1953553	N	N	0	N	00	N
78	20240417	120442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	925	-5	5	-0.54	191993991	207130	28.37	949	949	910	1209	651	930	926.93	1.69	0	-67748	990	960	930	900	870	945	885	577	279	500	660	1	1	115467773	1068	0.00	2.07	12	0.18	0.00	447.00	1191	20240401	-22.33	484	20231114	91.12	1191	-22.33	20240401	530	74.53	20240126	1191	-22.33	20240401	484	91.12	20231114	0.57	N	043220	500	577 억		1953553	N	N	0	N	00	N
79	20240417	110445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	926	-4	5	-0.43	96348515	103195	14.13	949	949	916	1209	651	930	933.65	1.69	0	-21715	990	960	930	900	870	945	885	577	279	500	660	1	1	115467773	1069	0.00	2.07	12	0.09	0.00	447.00	1191	20240401	-22.25	484	20231114	91.32	1191	-22.25	20240401	530	74.72	20240126	1191	-22.25	20240401	484	91.32	20231114	0.57	N	043220	500	577 억		1953553	N	N	0	N	00	N
80	20240417	100440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	940	10	2	1.08	66474900	70994	9.72	949	949	916	1209	651	930	936.35	1.69	0	-239	990	960	930	900	870	945	885	577	279	500	660	1	1	115467773	1085	0.00	2.10	12	0.06	0.00	447.00	1191	20240401	-21.07	484	20231114	94.21	1191	-21.07	20240401	530	77.36	20240126	1191	-21.07	20240401	484	94.21	20231114	0.57	N	043220	500	577 억		1953553	N	N	0	N	00	N
81	20240417	090438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	941	11	2	1.18	5146411	5445	0.75	949	949	916	1209	651	930	945.16	1.69	0	-2615	990	960	930	900	870	945	885	577	279	500	660	1	1	115467773	1087	0.00	2.11	12	0.00	0.00	447.00	1191	20240401	-20.99	484	20231114	94.42	1191	-20.99	20240401	530	77.55	20240126	1191	-20.99	20240401	484	94.42	20231114	0.57	N	043220	500	577 억		1953553	N	N	0	N	00	N
82	20240416	160442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	930	-31	5	-3.23	676170510	730110	115.68	957	960	900	1249	673	961	926.12	1.61	0	181977	1011	985	948	922	885	999	936	544	288	500	690	1	1	108799659	1012	0.00	2.08	12	0.67	0.00	447.00	1191	20240401	-21.91	484	20231114	92.15	1191	-21.91	20240401	530	75.47	20240126	1191	-21.91	20240401	484	92.15	20231114	0.59	N	043220	500	543 억		1757063	N	N	0	N	00	N
83	20240416	150439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	929	-32	5	-3.33	670761492	724286	114.76	957	960	900	1249	673	961	926.10	1.61	0	177817	1011	985	948	922	885	999	936	544	288	500	690	1	1	108799659	1011	0.00	2.08	12	0.67	0.00	447.00	1191	20240401	-22.00	484	20231114	91.94	1191	-22.00	20240401	530	75.28	20240126	1191	-22.00	20240401	484	91.94	20231114	0.59	N	043220	500	543 억		1757063	N	N	0	N	00	N
84	20240416	140439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	932	-29	5	-3.02	547549906	591016	93.64	957	960	900	1249	673	961	926.46	1.61	0	79030	1011	985	948	922	885	999	936	544	288	500	690	1	1	108799659	1014	0.00	2.09	12	0.54	0.00	447.00	1191	20240401	-21.75	484	20231114	92.56	1191	-21.75	20240401	530	75.85	20240126	1191	-21.75	20240401	484	92.56	20231114	0.59	N	043220	500	543 억		1757063	N	N	0	N	00	N
85	20240416	130440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	931	-30	5	-3.12	513838810	554724	87.89	957	960	900	1249	673	961	926.30	1.61	0	65025	1011	985	948	922	885	999	936	544	288	500	690	1	1	108799659	1013	0.00	2.08	12	0.51	0.00	447.00	1191	20240401	-21.83	484	20231114	92.36	1191	-21.83	20240401	530	75.66	20240126	1191	-21.83	20240401	484	92.36	20231114	0.59	N	043220	500	543 억		1757063	N	N	0	N	00	N
86	20240416	120442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	927	-34	5	-3.54	481276728	519706	82.34	957	960	900	1249	673	961	926.06	1.61	0	42190	1011	985	948	922	885	999	936	544	288	500	690	1	1	108799659	1009	0.00	2.07	12	0.48	0.00	447.00	1191	20240401	-22.17	484	20231114	91.53	1191	-22.17	20240401	530	74.91	20240126	1191	-22.17	20240401	484	91.53	20231114	0.59	N	043220	500	543 억		1757063	N	N	0	N	00	N
87	20240416	110440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	918	-43	5	-4.47	427757624	461455	73.11	957	960	900	1249	673	961	926.98	1.61	0	40997	1011	985	948	922	885	999	936	544	288	500	690	1	1	108799659	999	0.00	2.05	12	0.42	0.00	447.00	1191	20240401	-22.92	484	20231114	89.67	1191	-22.92	20240401	530	73.21	20240126	1191	-22.92	20240401	484	89.67	20231114	0.59	N	043220	500	543 억		1757063	N	N	0	N	00	N
88	20240416	100434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	922	-39	5	-4.06	242863435	260402	41.26	957	960	915	1249	673	961	932.65	1.61	0	-3337	1011	985	948	922	885	999	936	544	288	500	690	1	1	108799659	1003	0.00	2.06	12	0.24	0.00	447.00	1191	20240401	-22.59	484	20231114	90.50	1191	-22.59	20240401	530	73.96	20240126	1191	-22.59	20240401	484	90.50	20231114	0.59	N	043220	500	543 억		1757063	N	N	0	N	00	N
89	20240416	090434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	948	-13	5	-1.35	23956807	25186	3.99	957	960	945	1249	673	961	951.20	1.61	0	6621	1011	985	948	922	885	999	936	544	288	500	690	1	1	108799659	1031	0.00	2.12	12	0.02	0.00	447.00	1191	20240401	-20.40	484	20231114	95.87	1191	-20.40	20240401	530	78.87	20240126	1191	-20.40	20240401	484	95.87	20231114	0.59	N	043220	500	543 억		1757063	N	N	0	N	00	N
90	20240415	160433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	961	-16	5	-1.64	582220946	618883	58.19	952	974	911	1270	684	977	940.66	1.44	0	168639	1035	1006	971	942	907	988	924	544	293	500	700	1	1	108799659	1046	0.00	2.15	12	0.57	0.00	447.00	1191	20240401	-19.31	484	20231114	98.55	1191	-19.31	20240401	530	81.32	20240126	1191	-19.31	20240401	484	98.55	20231114	0.59	N	043220	500	543 억		1570166	N	N	0	N	00	N
91	20240415	150438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	959	-18	5	-1.84	568554814	604642	56.85	952	974	911	1270	684	977	940.32	1.44	0	163128	1035	1006	971	942	907	988	924	544	293	500	700	1	1	108799659	1043	0.00	2.15	12	0.56	0.00	447.00	1191	20240401	-19.48	484	20231114	98.14	1191	-19.48	20240401	530	80.94	20240126	1191	-19.48	20240401	484	98.14	20231114	0.59	N	043220	500	543 억		1570166	N	N	0	N	00	N
92	20240415	140432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	974	-3	5	-0.31	520859895	554767	52.16	952	974	911	1270	684	977	938.88	1.44	0	159630	1035	1006	971	942	907	988	924	544	293	500	700	1	1	108799659	1060	0.00	2.18	12	0.51	0.00	447.00	1191	20240401	-18.22	484	20231114	101.24	1191	-18.22	20240401	530	83.77	20240126	1191	-18.22	20240401	484	101.24	20231114	0.59	N	043220	500	543 억		1570166	N	N	0	N	00	N
93	20240415	130430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	946	-31	5	-3.17	455273644	486209	45.71	952	966	911	1270	684	977	936.37	1.44	0	161433	1035	1006	971	942	907	988	924	544	293	500	700	1	1	108799659	1029	0.00	2.12	12	0.45	0.00	447.00	1191	20240401	-20.57	484	20231114	95.45	1191	-20.57	20240401	530	78.49	20240126	1191	-20.57	20240401	484	95.45	20231114	0.59	N	043220	500	543 억		1570166	N	N	0	N	00	N
94	20240415	120435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	945	-32	5	-3.28	394142846	421182	39.60	952	966	911	1270	684	977	935.80	1.44	0	147700	1035	1006	971	942	907	988	924	544	293	500	700	1	1	108799659	1028	0.00	2.11	12	0.39	0.00	447.00	1191	20240401	-20.65	484	20231114	95.25	1191	-20.65	20240401	530	78.30	20240126	1191	-20.65	20240401	484	95.25	20231114	0.59	N	043220	500	543 억		1570166	N	N	0	N	00	N
95	20240415	110435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	929	-48	5	-4.91	326917680	349238	32.84	952	966	911	1270	684	977	936.09	1.44	0	126108	1035	1006	971	942	907	988	924	544	293	500	700	1	1	108799659	1011	0.00	2.08	12	0.32	0.00	447.00	1191	20240401	-22.00	484	20231114	91.94	1191	-22.00	20240401	530	75.28	20240126	1191	-22.00	20240401	484	91.94	20231114	0.59	N	043220	500	543 억		1570166	N	N	0	N	00	N
96	20240415	100434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	943	-34	5	-3.48	218435294	232309	21.84	952	966	911	1270	684	977	940.28	1.44	0	107942	1035	1006	971	942	907	988	924	544	293	500	700	1	1	108799659	1026	0.00	2.11	12	0.21	0.00	447.00	1191	20240401	-20.82	484	20231114	94.83	1191	-20.82	20240401	530	77.92	20240126	1191	-20.82	20240401	484	94.83	20231114	0.59	N	043220	500	543 억		1570166	N	N	0	N	00	N
97	20240415	090435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	946	-31	5	-3.17	22722133	24183	2.27	952	966	911	1270	684	977	939.59	1.44	0	84	1035	1006	971	942	907	988	924	544	293	500	700	1	1	108799659	1029	0.00	2.12	12	0.02	0.00	447.00	1191	20240401	-20.57	484	20231114	95.45	1191	-20.57	20240401	530	78.49	20240126	1191	-20.57	20240401	484	95.45	20231114	0.59	N	043220	500	543 억		1570166	N	N	0	N	00	N
98	20240412	160433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	977	-13	5	-1.31	1020387163	1061326	206.90	990	1000	936	1287	693	990	961.29	1.45	0	-16960	1031	1010	999	978	967	1005	973	544	297	500	710	1	1	108799659	1063	0.00	2.19	12	0.98	0.00	447.00	1191	20240401	-17.97	484	20231114	101.86	1191	-17.97	20240401	530	84.34	20240126	1191	-17.97	20240401	484	101.86	20231114	0.59	N	043220	500	543 억		1578867	N	N	0	N	00	N
99	20240412	150434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	975	-15	5	-1.52	978466083	1018352	198.52	990	1000	936	1287	693	990	960.75	1.45	0	-16253	1031	1010	999	978	967	1005	973	544	297	500	710	1	1	108799659	1061	0.00	2.18	12	0.94	0.00	447.00	1191	20240401	-18.14	484	20231114	101.45	1191	-18.14	20240401	530	83.96	20240126	1191	-18.14	20240401	484	101.45	20231114	0.59	N	043220	500	543 억		1578867	N	N	0	N	00	N
100	20240412	140433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	948	-42	5	-4.24	868877488	905197	176.46	990	1000	936	1287	693	990	959.78	1.45	0	-1285	1031	1010	999	978	967	1005	973	544	297	500	710	1	1	108799659	1031	0.00	2.12	12	0.83	0.00	447.00	1191	20240401	-20.40	484	20231114	95.87	1191	-20.40	20240401	530	78.87	20240126	1191	-20.40	20240401	484	95.87	20231114	0.59	N	043220	500	543 억		1578867	N	N	0	N	00	N
101	20240412	130429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	942	-48	5	-4.85	740453268	771178	150.34	990	1000	936	1287	693	990	960.04	1.45	0	24154	1031	1010	999	978	967	1005	973	544	297	500	710	1	1	108799659	1025	0.00	2.11	12	0.71	0.00	447.00	1191	20240401	-20.91	484	20231114	94.63	1191	-20.91	20240401	530	77.74	20240126	1191	-20.91	20240401	484	94.63	20231114	0.59	N	043220	500	543 억		1578867	N	N	0	N	00	N
102	20240412	120433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	955	-35	5	-3.54	518234152	535999	104.49	990	1000	949	1287	693	990	966.73	1.45	0	-22754	1031	1010	999	978	967	1005	973	544	297	500	710	1	1	108799659	1039	0.00	2.14	12	0.49	0.00	447.00	1191	20240401	-19.82	484	20231114	97.31	1191	-19.82	20240401	530	80.19	20240126	1191	-19.82	20240401	484	97.31	20231114	0.59	N	043220	500	543 억		1578867	N	N	0	N	00	N
103	20240412	110429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	961	-29	5	-2.93	394291312	406056	79.16	990	1000	956	1287	693	990	970.89	1.45	0	20267	1031	1010	999	978	967	1005	973	544	297	500	710	1	1	108799659	1046	0.00	2.15	12	0.37	0.00	447.00	1191	20240401	-19.31	484	20231114	98.55	1191	-19.31	20240401	530	81.32	20240126	1191	-19.31	20240401	484	98.55	20231114	0.59	N	043220	500	543 억		1578867	N	N	0	N	00	N
104	20240412	100430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	979	-11	5	-1.11	262403457	269319	52.50	990	1000	961	1287	693	990	974.15	1.45	0	30547	1031	1010	999	978	967	1005	973	544	297	500	710	1	1	108799659	1065	0.00	2.19	12	0.25	0.00	447.00	1191	20240401	-17.80	484	20231114	102.27	1191	-17.80	20240401	530	84.72	20240126	1191	-17.80	20240401	484	102.27	20231114	0.59	N	043220	500	543 억		1578867	N	N	0	N	00	N
105	20240412	090431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	999	9	2	0.91	36521869	36909	7.20	990	999	983	1287	693	990	989.47	1.45	0	18683	1031	1010	999	978	967	1005	973	544	297	500	710	1	1	108799659	1087	0.00	2.23	12	0.03	0.00	447.00	1191	20240401	-16.12	484	20231114	106.40	1191	-16.12	20240401	530	88.49	20240126	1191	-16.12	20240401	484	106.40	20231114	0.59	N	043220	500	543 억		1578867	N	N	0	N	00	N
106	20240411	160427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	990	-17	5	-1.69	502206184	502134	55.88	1010	1020	988	1309	705	1007	1000.14	1.54	0	-94993	1107	1057	1030	980	953	1043	966	544	302	500	720	1	1	108799659	1077	0.00	2.21	12	0.46	0.00	447.00	1191	20240401	-16.88	484	20231114	104.55	1191	-16.88	20240401	530	86.79	20240126	1191	-16.88	20240401	484	104.55	20231114	0.60	N	043220	500	543 억		1673860	N	N	0	N	00	N
107	20240411	150434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	993	-14	5	-1.39	437130267	436422	48.56	1010	1020	990	1309	705	1007	1001.62	1.54	0	-75389	1107	1057	1030	980	953	1043	966	544	302	500	720	1	1	108799659	1080	0.00	2.22	12	0.40	0.00	447.00	1191	20240401	-16.62	484	20231114	105.17	1191	-16.62	20240401	530	87.36	20240126	1191	-16.62	20240401	484	105.17	20231114	0.60	N	043220	500	543 억		1673860	N	N	0	N	00	N
108	20240411	140432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1000	-7	5	-0.70	343557699	342472	38.11	1010	1020	990	1309	705	1007	1003.17	1.54	0	6013	1107	1057	1030	980	953	1043	966	544	302	500	720	1	1	108799659	1088	0.00	2.24	12	0.31	0.00	447.00	1191	20240401	-16.04	484	20231114	106.61	1191	-16.04	20240401	530	88.68	20240126	1191	-16.04	20240401	484	106.61	20231114	0.60	N	043220	500	543 억		1673860	N	N	0	N	00	N
109	20240411	130424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1000	-7	5	-0.70	321417827	320342	35.65	1010	1020	990	1309	705	1007	1003.36	1.54	0	6433	1107	1057	1030	980	953	1043	966	544	302	500	720	1	1	108799659	1088	0.00	2.24	12	0.29	0.00	447.00	1191	20240401	-16.04	484	20231114	106.61	1191	-16.04	20240401	530	88.68	20240126	1191	-16.04	20240401	484	106.61	20231114	0.60	N	043220	500	543 억		1673860	N	N	0	N	00	N
110	20240411	120431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	998	-9	5	-0.89	301667135	300608	33.45	1010	1020	990	1309	705	1007	1003.52	1.54	0	12015	1107	1057	1030	980	953	1043	966	544	302	500	720	1	1	108799659	1086	0.00	2.23	12	0.28	0.00	447.00	1191	20240401	-16.20	484	20231114	106.20	1191	-16.20	20240401	530	88.30	20240126	1191	-16.20	20240401	484	106.20	20231114	0.60	N	043220	500	543 억		1673860	N	N	0	N	00	N
111	20240411	110427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1000	-7	5	-0.70	238303521	237165	26.39	1010	1020	990	1309	705	1007	1004.80	1.54	0	3946	1107	1057	1030	980	953	1043	966	544	302	500	720	1	1	108799659	1088	0.00	2.24	12	0.22	0.00	447.00	1191	20240401	-16.04	484	20231114	106.61	1191	-16.04	20240401	530	88.68	20240126	1191	-16.04	20240401	484	106.61	20231114	0.60	N	043220	500	543 억		1673860	N	N	0	N	00	N
112	20240411	100431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1007	0	3	0.00	189050546	188063	20.93	1010	1020	990	1309	705	1007	1005.25	1.54	0	21131	1107	1057	1030	980	953	1043	966	544	302	500	720	1	1	108799659	1096	0.00	2.25	12	0.17	0.00	447.00	1191	20240401	-15.45	484	20231114	108.06	1191	-15.45	20240401	530	90.00	20240126	1191	-15.45	20240401	484	108.06	20231114	0.60	N	043220	500	543 억		1673860	N	N	0	N	00	N
113	20240411	090429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1011	4	2	0.40	22064207	21863	2.43	1010	1011	1000	1309	705	1007	1009.20	1.54	0	-11624	1107	1057	1030	980	953	1043	966	544	302	500	720	1	1	108799659	1100	0.00	2.26	12	0.02	0.00	447.00	1191	20240401	-15.11	484	20231114	108.88	1191	-15.11	20240401	530	90.75	20240126	1191	-15.11	20240401	484	108.88	20231114	0.60	N	043220	500	543 억		1673860	N	N	0	N	00	N
114	20240409	160423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1007	-29	5	-2.80	911037085	881509	66.14	1045	1080	1003	1346	726	1036	1033.50	1.92	0	-418470	1100	1067	1027	994	954	1084	1011	544	310	500	740	1	1	108799659	1096	0.00	2.25	12	0.81	0.00	447.00	1191	20240401	-15.45	484	20231114	108.06	1191	-15.45	20240401	530	90.00	20240126	1191	-15.45	20240401	484	108.06	20231114	0.60	N	043220	500	543 억		2084809	N	N	0	N	00	N
115	20240409	150425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1012	-24	5	-2.32	841461376	812376	60.95	1045	1080	1007	1346	726	1036	1035.80	1.92	0	-385173	1100	1067	1027	994	954	1084	1011	544	310	500	740	1	1	108799659	1101	0.00	2.26	12	0.75	0.00	447.00	1191	20240401	-15.03	484	20231114	109.09	1191	-15.03	20240401	530	90.94	20240126	1191	-15.03	20240401	484	109.09	20231114	0.60	N	043220	500	543 억		2084809	N	N	0	N	00	N
116	20240409	140428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1014	-22	5	-2.12	794065897	765416	57.43	1045	1080	1009	1346	726	1036	1037.43	1.92	0	-374484	1100	1067	1027	994	954	1084	1011	544	310	500	740	1	1	108799659	1103	0.00	2.27	12	0.70	0.00	447.00	1191	20240401	-14.86	484	20231114	109.50	1191	-14.86	20240401	530	91.32	20240126	1191	-14.86	20240401	484	109.50	20231114	0.60	N	043220	500	543 억		2084809	N	N	0	N	00	N
117	20240409	130423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1017	-19	5	-1.83	757337695	729102	54.71	1045	1080	1009	1346	726	1036	1038.73	1.92	0	-350046	1100	1067	1027	994	954	1084	1011	544	310	500	740	1	1	108799659	1106	0.00	2.28	12	0.67	0.00	447.00	1191	20240401	-14.61	484	20231114	110.12	1191	-14.61	20240401	530	91.89	20240126	1191	-14.61	20240401	484	110.12	20231114	0.60	N	043220	500	543 억		2084809	N	N	0	N	00	N
118	20240409	120427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1019	-17	5	-1.64	718205798	690397	51.80	1045	1080	1010	1346	726	1036	1040.28	1.92	0	-325049	1100	1067	1027	994	954	1084	1011	544	310	500	740	1	1	108799659	1109	0.00	2.28	12	0.63	0.00	447.00	1191	20240401	-14.44	484	20231114	110.54	1191	-14.44	20240401	530	92.26	20240126	1191	-14.44	20240401	484	110.54	20231114	0.60	N	043220	500	543 억		2084809	N	N	0	N	00	N
119	20240409	110424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1016	-20	5	-1.93	637259041	610478	45.81	1045	1080	1011	1346	726	1036	1043.87	1.92	0	-288944	1100	1067	1027	994	954	1084	1011	544	310	500	740	1	1	108799659	1105	0.00	2.27	12	0.56	0.00	447.00	1191	20240401	-14.69	484	20231114	109.92	1191	-14.69	20240401	530	91.70	20240126	1191	-14.69	20240401	484	109.92	20231114	0.60	N	043220	500	543 억		2084809	N	N	0	N	00	N
120	20240409	100422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1018	-18	5	-1.74	565380413	539713	40.50	1045	1080	1017	1346	726	1036	1047.56	1.92	0	-250033	1100	1067	1027	994	954	1084	1011	544	310	500	740	1	1	108799659	1108	0.00	2.28	12	0.50	0.00	447.00	1191	20240401	-14.53	484	20231114	110.33	1191	-14.53	20240401	530	92.08	20240126	1191	-14.53	20240401	484	110.33	20231114	0.60	N	043220	500	543 억		2084809	N	N	0	N	00	N
121	20240409	090429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1060	24	2	2.32	52791491	50353	3.78	1045	1060	1045	1346	726	1036	1048.43	1.92	0	-17595	1100	1067	1027	994	954	1084	1011	544	310	500	740	1	1	108799659	1153	0.00	2.37	12	0.05	0.00	447.00	1191	20240401	-11.00	484	20231114	119.01	1191	-11.00	20240401	530	100.00	20240126	1191	-11.00	20240401	484	119.01	20231114	0.60	N	043220	500	543 억		2084809	N	N	0	N	00	N
122	20240408	160419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1036	49	2	4.96	1354584326	1322281	70.63	987	1060	987	1283	691	987	1024.40	1.66	0	286106	1087	1036	998	947	909	1018	929	544	296	500	710	1	1	108799659	1127	0.00	2.32	12	1.22	0.00	447.00	1191	20240401	-13.01	484	20231114	114.05	1191	-13.01	20240401	530	95.47	20240126	1191	-13.01	20240401	484	114.05	20231114	0.55	N	043220	500	543 억		1802783	N	N	0	N	00	N
123	20240408	150425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1046	59	2	5.98	1285040931	1255108	67.04	987	1060	987	1283	691	987	1023.85	1.66	0	276160	1087	1036	998	947	909	1018	929	544	296	500	710	1	1	108799659	1138	0.00	2.34	12	1.15	0.00	447.00	1191	20240401	-12.17	484	20231114	116.12	1191	-12.17	20240401	530	97.36	20240126	1191	-12.17	20240401	484	116.12	20231114	0.55	N	043220	500	543 억		1802783	N	N	0	N	00	N
124	20240408	140426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1044	57	2	5.78	1187499369	1161577	62.05	987	1060	987	1283	691	987	1022.32	1.66	0	256663	1087	1036	998	947	909	1018	929	544	296	500	710	1	1	108799659	1136	0.00	2.34	12	1.07	0.00	447.00	1191	20240401	-12.34	484	20231114	115.70	1191	-12.34	20240401	530	96.98	20240126	1191	-12.34	20240401	484	115.70	20231114	0.55	N	043220	500	543 억		1802783	N	N	0	N	00	N
125	20240408	130423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1033	46	2	4.66	856031700	843003	45.03	987	1033	987	1283	691	987	1015.46	1.66	0	222679	1087	1036	998	947	909	1018	929	544	296	500	710	1	1	108799659	1124	0.00	2.31	12	0.77	0.00	447.00	1191	20240401	-13.27	484	20231114	113.43	1191	-13.27	20240401	530	94.91	20240126	1191	-13.27	20240401	484	113.43	20231114	0.55	N	043220	500	543 억		1802783	N	N	0	N	00	N
126	20240408	120425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1019	32	2	3.24	726201461	716531	38.28	987	1031	987	1283	691	987	1013.50	1.66	0	154718	1087	1036	998	947	909	1018	929	544	296	500	710	1	1	108799659	1109	0.00	2.28	12	0.66	0.00	447.00	1191	20240401	-14.44	484	20231114	110.54	1191	-14.44	20240401	530	92.26	20240126	1191	-14.44	20240401	484	110.54	20231114	0.55	N	043220	500	543 억		1802783	N	N	0	N	00	N
127	20240408	110426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1014	27	2	2.74	683482715	674626	36.04	987	1031	987	1283	691	987	1013.13	1.66	0	138373	1087	1036	998	947	909	1018	929	544	296	500	710	1	1	108799659	1103	0.00	2.27	12	0.62	0.00	447.00	1191	20240401	-14.86	484	20231114	109.50	1191	-14.86	20240401	530	91.32	20240126	1191	-14.86	20240401	484	109.50	20231114	0.55	N	043220	500	543 억		1802783	N	N	0	N	00	N
128	20240408	100421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1022	35	2	3.55	404927585	401741	21.46	987	1023	987	1283	691	987	1007.93	1.66	0	108275	1087	1036	998	947	909	1018	929	544	296	500	710	1	1	108799659	1112	0.00	2.29	12	0.37	0.00	447.00	1191	20240401	-14.19	484	20231114	111.16	1191	-14.19	20240401	530	92.83	20240126	1191	-14.19	20240401	484	111.16	20231114	0.55	N	043220	500	543 억		1802783	N	N	0	N	00	N
129	20240408	090425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	994	7	2	0.71	44858699	45234	2.42	987	1023	987	1283	691	987	991.70	1.66	0	10427	1087	1036	998	947	909	1018	929	544	296	500	710	1	1	108799659	1081	0.00	2.22	12	0.04	0.00	447.00	1191	20240401	-16.54	484	20231114	105.37	1191	-16.54	20240401	530	87.55	20240126	1191	-16.54	20240401	484	105.37	20231114	0.55	N	043220	500	543 억		1802783	N	N	0	N	00	N
130	20240405	160425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	987	-50	5	-4.82	1850255617	1866808	118.30	1037	1049	960	1348	726	1037	991.13	1.48	0	143217	1190	1113	1073	996	956	1093	976	544	311	500	740	1	1	108799659	1074	0.00	2.21	12	1.72	0.00	447.00	1191	20240401	-17.13	484	20231114	103.93	1191	-17.13	20240401	530	86.23	20240126	1191	-17.13	20240401	484	103.93	20231114	0.52	N	043220	500	543 억		1611262	N	N	0	N	00	N
131	20240405	150422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	990	-47	5	-4.53	1769423998	1784847	113.10	1037	1049	960	1348	726	1037	991.36	1.48	0	138167	1190	1113	1073	996	956	1093	976	544	311	500	740	1	1	108799659	1077	0.00	2.21	12	1.64	0.00	447.00	1191	20240401	-16.88	484	20231114	104.55	1191	-16.88	20240401	530	86.79	20240126	1191	-16.88	20240401	484	104.55	20231114	0.52	N	043220	500	543 억		1611262	N	N	0	N	00	N
132	20240405	140421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	990	-47	5	-4.53	1649852528	1663956	105.44	1037	1049	960	1348	726	1037	991.52	1.48	0	156825	1190	1113	1073	996	956	1093	976	544	311	500	740	1	1	108799659	1077	0.00	2.21	12	1.53	0.00	447.00	1191	20240401	-16.88	484	20231114	104.55	1191	-16.88	20240401	530	86.79	20240126	1191	-16.88	20240401	484	104.55	20231114	0.52	N	043220	500	543 억		1611262	N	N	0	N	00	N
133	20240405	130421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	992	-45	5	-4.34	1511994228	1523766	96.56	1037	1049	960	1348	726	1037	992.27	1.48	0	146532	1190	1113	1073	996	956	1093	976	544	311	500	740	1	1	108799659	1079	0.00	2.22	12	1.40	0.00	447.00	1191	20240401	-16.71	484	20231114	104.96	1191	-16.71	20240401	530	87.17	20240126	1191	-16.71	20240401	484	104.96	20231114	0.52	N	043220	500	543 억		1611262	N	N	0	N	00	N
134	20240405	120421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	979	-58	5	-5.59	1218312548	1226027	77.69	1037	1049	960	1348	726	1037	993.71	1.48	0	99387	1190	1113	1073	996	956	1093	976	544	311	500	740	1	1	108799659	1065	0.00	2.19	12	1.13	0.00	447.00	1191	20240401	-17.80	484	20231114	102.27	1191	-17.80	20240401	530	84.72	20240126	1191	-17.80	20240401	484	102.27	20231114	0.52	N	043220	500	543 억		1611262	N	N	0	N	00	N
135	20240405	110424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	987	-50	5	-4.82	964961122	967266	61.29	1037	1049	960	1348	726	1037	997.62	1.48	0	89839	1190	1113	1073	996	956	1093	976	544	311	500	740	1	1	108799659	1074	0.00	2.21	12	0.89	0.00	447.00	1191	20240401	-17.13	484	20231114	103.93	1191	-17.13	20240401	530	86.23	20240126	1191	-17.13	20240401	484	103.93	20231114	0.52	N	043220	500	543 억		1611262	N	N	0	N	00	N
136	20240405	100352	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1024	-13	5	-1.25	370286656	364443	23.09	1037	1049	1004	1348	726	1037	1016.03	1.48	0	45622	1190	1113	1073	996	956	1093	976	544	311	500	740	1	1	108799659	1114	0.00	2.29	12	0.33	0.00	447.00	1191	20240401	-14.02	484	20231114	111.57	1191	-14.02	20240401	530	93.21	20240126	1191	-14.02	20240401	484	111.57	20231114	0.52	N	043220	500	543 억		1611262	N	N	0	N	00	N
137	20240405	090418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1025	-12	5	-1.16	26799490	26094	1.65	1037	1049	1021	1348	726	1037	1027.04	1.48	0	8856	1190	1113	1073	996	956	1093	976	544	311	500	740	1	1	108799659	1115	0.00	2.29	12	0.02	0.00	447.00	1191	20240401	-13.94	484	20231114	111.78	1191	-13.94	20240401	530	93.40	20240126	1191	-13.94	20240401	484	111.78	20231114	0.52	N	043220	500	543 억		1611262	N	N	0	N	00	N
138	20240404	160418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1037	-15	5	-1.43	1721377501	1577899	64.21	1102	1150	1033	1367	737	1052	1090.95	1.82	0	-367659	1185	1118	1053	986	921	1086	954	544	315	500	750	1	1	108799659	1128	0.00	2.32	12	1.45	0.00	447.00	1191	20240401	-12.93	484	20231114	114.26	1191	-12.93	20240401	530	95.66	20240126	1191	-12.93	20240401	484	114.26	20231114	0.55	N	043220	500	543 억		1974816	N	N	0	N	00	N
139	20240404	150416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1039	-13	5	-1.24	1698029766	1555385	63.29	1102	1150	1033	1367	737	1052	1091.71	1.82	0	-362801	1185	1118	1053	986	921	1086	954	544	315	500	750	1	1	108799659	1130	0.00	2.32	12	1.43	0.00	447.00	1191	20240401	-12.76	484	20231114	114.67	1191	-12.76	20240401	530	96.04	20240126	1191	-12.76	20240401	484	114.67	20231114	0.55	N	043220	500	543 억		1974816	N	N	0	N	00	N
140	20240404	140417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1050	-2	5	-0.19	1571834286	1433839	58.34	1102	1150	1034	1367	737	1052	1096.24	1.82	0	-366788	1185	1118	1053	986	921	1086	954	544	315	500	750	1	1	108799659	1142	0.00	2.35	12	1.32	0.00	447.00	1191	20240401	-11.84	484	20231114	116.94	1191	-11.84	20240401	530	98.11	20240126	1191	-11.84	20240401	484	116.94	20231114	0.55	N	043220	500	543 억		1974816	N	N	0	N	00	N
141	20240404	130414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1040	-12	5	-1.14	1442422143	1309679	53.29	1102	1150	1040	1367	737	1052	1101.36	1.82	0	-341022	1185	1118	1053	986	921	1086	954	544	315	500	750	1	1	108799659	1132	0.00	2.33	12	1.20	0.00	447.00	1191	20240401	-12.68	484	20231114	114.88	1191	-12.68	20240401	530	96.23	20240126	1191	-12.68	20240401	484	114.88	20231114	0.55	N	043220	500	543 억		1974816	N	N	0	N	00	N
142	20240404	120415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1052	0	3	0.00	1356079273	1227769	49.96	1102	1150	1042	1367	737	1052	1104.51	1.82	0	-304901	1185	1118	1053	986	921	1086	954	544	315	500	750	1	1	108799659	1145	0.00	2.35	12	1.13	0.00	447.00	1191	20240401	-11.67	484	20231114	117.36	1191	-11.67	20240401	530	98.49	20240126	1191	-11.67	20240401	484	117.36	20231114	0.55	N	043220	500	543 억		1974816	N	N	0	N	00	N
143	20240404	110416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1083	31	2	2.95	1191745021	1072445	43.64	1102	1150	1054	1367	737	1052	1111.24	1.82	0	-200994	1185	1118	1053	986	921	1086	954	544	315	500	750	1	1	108799659	1178	0.00	2.42	12	0.99	0.00	447.00	1191	20240401	-9.07	484	20231114	123.76	1191	-9.07	20240401	530	104.34	20240126	1191	-9.07	20240401	484	123.76	20231114	0.55	N	043220	500	543 억		1974816	N	N	0	N	00	N
144	20240404	100415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1081	29	2	2.76	1054834710	944693	38.44	1102	1150	1070	1367	737	1052	1116.59	1.82	0	-146079	1185	1118	1053	986	921	1086	954	544	315	500	750	1	1	108799659	1176	0.00	2.42	12	0.87	0.00	447.00	1191	20240401	-9.24	484	20231114	123.35	1191	-9.24	20240401	530	103.96	20240126	1191	-9.24	20240401	484	123.35	20231114	0.55	N	043220	500	543 억		1974816	N	N	0	N	00	N
145	20240404	090416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1122	70	2	6.65	315681007	281336	11.45	1102	1150	1077	1367	737	1052	1122.08	1.82	0	-32080	1185	1118	1053	986	921	1086	954	544	315	500	750	1	1	108799659	1221	0.00	2.51	12	0.26	0.00	447.00	1191	20240401	-5.79	484	20231114	131.82	1191	-5.79	20240401	530	111.70	20240126	1191	-5.79	20240401	484	131.82	20231114	0.55	N	043220	500	543 억		1974816	N	N	0	N	00	N
146	20240403	160417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1052	-50	5	-4.54	2576282263	2432874	132.68	1065	1120	988	1432	772	1102	1058.95	1.65	0	125750	1212	1156	1093	1037	974	1125	1006	544	330	500	790	1	1	108799659	1145	0.00	2.35	12	2.24	0.00	447.00	1191	20240401	-11.67	484	20231114	117.36	1191	-11.67	20240401	530	98.49	20240126	1191	-11.67	20240401	484	117.36	20231114	0.54	N	043220	500	543 억		1797315	N	N	0	N	00	N
147	20240403	150414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1041	-61	5	-5.54	2467942419	2329731	127.05	1065	1120	988	1432	772	1102	1059.33	1.65	0	118160	1212	1156	1093	1037	974	1125	1006	544	330	500	790	1	1	108799659	1133	0.00	2.33	12	2.14	0.00	447.00	1191	20240401	-12.59	484	20231114	115.08	1191	-12.59	20240401	530	96.42	20240126	1191	-12.59	20240401	484	115.08	20231114	0.54	N	043220	500	543 억		1797315	N	N	0	N	00	N
148	20240403	140413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1059	-43	5	-3.90	1507193675	1399199	76.31	1065	1120	1058	1432	772	1102	1077.18	1.65	0	-2244	1212	1156	1093	1037	974	1125	1006	544	330	500	790	1	1	108799659	1152	0.00	2.37	12	1.29	0.00	447.00	1191	20240401	-11.08	484	20231114	118.80	1191	-11.08	20240401	530	99.81	20240126	1191	-11.08	20240401	484	118.80	20231114	0.54	N	043220	500	543 억		1797315	N	N	0	N	00	N
149	20240403	130413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1062	-40	5	-3.63	1264208683	1170413	63.83	1065	1120	1060	1432	772	1102	1080.14	1.65	0	5950	1212	1156	1093	1037	974	1125	1006	544	330	500	790	1	1	108799659	1155	0.00	2.38	12	1.08	0.00	447.00	1191	20240401	-10.83	484	20231114	119.42	1191	-10.83	20240401	530	100.38	20240126	1191	-10.83	20240401	484	119.42	20231114	0.54	N	043220	500	543 억		1797315	N	N	0	N	00	N
150	20240403	120414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1070	-32	5	-2.90	1149185496	1062516	57.94	1065	1120	1060	1432	772	1102	1081.57	1.65	0	38365	1212	1156	1093	1037	974	1125	1006	544	330	500	790	1	1	108799659	1164	0.00	2.39	12	0.98	0.00	447.00	1191	20240401	-10.16	484	20231114	121.07	1191	-10.16	20240401	530	101.89	20240126	1191	-10.16	20240401	484	121.07	20231114	0.54	N	043220	500	543 억		1797315	N	N	0	N	00	N
151	20240403	110413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1077	-25	5	-2.27	838504666	772112	42.11	1065	1120	1065	1432	772	1102	1085.99	1.65	0	62465	1212	1156	1093	1037	974	1125	1006	544	330	500	790	1	1	108799659	1172	0.00	2.41	12	0.71	0.00	447.00	1191	20240401	-9.57	484	20231114	122.52	1191	-9.57	20240401	530	103.21	20240126	1191	-9.57	20240401	484	122.52	20231114	0.54	N	043220	500	543 억		1797315	N	N	0	N	00	N
152	20240403	100414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1085	-17	5	-1.54	723288423	665334	36.28	1065	1120	1065	1432	772	1102	1087.11	1.65	0	111099	1212	1156	1093	1037	974	1125	1006	544	330	500	790	1	1	108799659	1180	0.00	2.43	12	0.61	0.00	447.00	1191	20240401	-8.90	484	20231114	124.17	1191	-8.90	20240401	530	104.72	20240126	1191	-8.90	20240401	484	124.17	20231114	0.54	N	043220	500	543 억		1797315	N	N	0	N	00	N
153	20240403	090414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1091	-11	5	-1.00	10020292	9257	0.50	1065	1092	1065	1432	772	1102	1082.46	1.65	0	-3464	1212	1156	1093	1037	974	1125	1006	544	330	500	790	1	1	108799659	1187	0.00	2.44	12	0.01	0.00	447.00	1191	20240401	-8.40	484	20231114	125.41	1191	-8.40	20240401	530	105.85	20240126	1191	-8.40	20240401	484	125.41	20231114	0.54	N	043220	500	543 억		1797315	N	N	0	N	00	N
154	20240402	160405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1102	-30	5	-2.65	2025189260	1827847	151.82	1132	1149	1030	1471	793	1132	1107.96	1.54	0	109632	1218	1174	1147	1103	1076	1161	1090	544	339	500	810	1	1	108799659	1199	0.00	2.47	12	1.68	0.00	447.00	1191	20240401	-7.47	484	20231114	127.69	1191	-7.47	20240401	530	107.92	20240126	1191	-7.47	20240401	484	127.69	20231114	0.52	N	043220	500	543 억		1672569	N	N	0	N	00	N
155	20240402	150412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1133	1	2	0.09	1918930686	1732574	143.91	1132	1149	1030	1471	793	1132	1107.56	1.54	0	113010	1218	1174	1147	1103	1076	1161	1090	544	339	500	810	1	1	108799659	1233	0.00	2.53	12	1.59	0.00	447.00	1191	20240401	-4.87	484	20231114	134.09	1191	-4.87	20240401	530	113.77	20240126	1191	-4.87	20240401	484	134.09	20231114	0.52	N	043220	500	543 억		1672569	N	N	0	N	00	N
156	20240402	140413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1125	-7	5	-0.62	1647740245	1489716	123.74	1132	1149	1030	1471	793	1132	1106.08	1.54	0	99947	1218	1174	1147	1103	1076	1161	1090	544	339	500	810	1	1	108799659	1224	0.00	2.52	12	1.37	0.00	447.00	1191	20240401	-5.54	484	20231114	132.44	1191	-5.54	20240401	530	112.26	20240126	1191	-5.54	20240401	484	132.44	20231114	0.52	N	043220	500	543 억		1672569	N	N	0	N	00	N
157	20240402	130408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1120	-12	5	-1.06	1444594641	1309285	108.75	1132	1149	1030	1471	793	1132	1103.35	1.54	0	88170	1218	1174	1147	1103	1076	1161	1090	544	339	500	810	1	1	108799659	1219	0.00	2.51	12	1.20	0.00	447.00	1191	20240401	-5.96	484	20231114	131.40	1191	-5.96	20240401	530	111.32	20240126	1191	-5.96	20240401	484	131.40	20231114	0.52	N	043220	500	543 억		1672569	N	N	0	N	00	N
158	20240402	120407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1109	-23	5	-2.03	1339104293	1214399	100.87	1132	1149	1030	1471	793	1132	1102.69	1.54	0	93929	1218	1174	1147	1103	1076	1161	1090	544	339	500	810	1	1	108799659	1207	0.00	2.48	12	1.12	0.00	447.00	1191	20240401	-6.88	484	20231114	129.13	1191	-6.88	20240401	530	109.25	20240126	1191	-6.88	20240401	484	129.13	20231114	0.52	N	043220	500	543 억		1672569	N	N	0	N	00	N
159	20240402	110408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1139	7	2	0.62	1043528630	952545	79.12	1132	1149	1030	1471	793	1132	1095.52	1.54	0	132220	1218	1174	1147	1103	1076	1161	1090	544	339	500	810	1	1	108799659	1239	0.00	2.55	12	0.88	0.00	447.00	1191	20240401	-4.37	484	20231114	135.33	1191	-4.37	20240401	530	114.91	20240126	1191	-4.37	20240401	484	135.33	20231114	0.52	N	043220	500	543 억		1672569	N	N	0	N	00	N
160	20240402	100408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1097	-35	5	-3.09	818157932	750427	62.33	1132	1149	1030	1471	793	1132	1090.26	1.54	0	130726	1218	1174	1147	1103	1076	1161	1090	544	339	500	810	1	1	108799659	1194	0.00	2.45	12	0.69	0.00	447.00	1191	20240401	-7.89	484	20231114	126.65	1191	-7.89	20240401	530	106.98	20240126	1191	-7.89	20240401	484	126.65	20231114	0.52	N	043220	500	543 억		1672569	N	N	0	N	00	N
161	20240402	090407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1127	-5	5	-0.44	40746301	35935	2.98	1132	1149	1127	1471	793	1132	1133.89	1.54	0	-29129	1218	1174	1147	1103	1076	1161	1090	544	339	500	810	1	1	108799659	1226	0.00	2.52	12	0.03	0.00	447.00	1191	20240401	-5.37	484	20231114	132.85	1191	-5.37	20240401	530	112.64	20240126	1191	-5.37	20240401	484	132.85	20231114	0.52	N	043220	500	543 억		1672569	N	N	0	N	00	N
162	20240401	160406	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1132	-47	5	-3.99	1388041280	1203130	63.34	1170	1191	1120	1532	826	1179	1153.71	2.00	0	-493541	1239	1208	1158	1127	1077	1224	1143	544	353	500	840	1	1	108799659	1232	0.00	2.53	12	1.11	0.00	447.00	1191	20240401	-4.95	484	20231114	133.88	1191	-4.95	20240401	530	113.58	20240126	1191	-4.95	20240401	484	133.88	20231114	0.51	N	043220	500	543 억		2177942	N	N	0	N	00	N
163	20240401	150407	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1140	-39	5	-3.31	1269951723	1098865	57.85	1170	1191	1120	1532	826	1179	1155.69	2.00	0	-440972	1239	1208	1158	1127	1077	1224	1143	544	353	500	840	1	1	108799659	1240	0.00	2.55	12	1.01	0.00	447.00	1191	20240401	-4.28	484	20231114	135.54	1191	-4.28	20240401	530	115.09	20240126	1191	-4.28	20240401	484	135.54	20231114	0.51	N	043220	500	543 억		2177942	N	N	0	N	00	N
164	20240401	140406	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1140	-39	5	-3.31	1150664906	993882	52.32	1170	1191	1120	1532	826	1179	1157.74	2.00	0	-372291	1239	1208	1158	1127	1077	1224	1143	544	353	500	840	1	1	108799659	1240	0.00	2.55	12	0.91	0.00	447.00	1191	20240401	-4.28	484	20231114	135.54	1191	-4.28	20240401	530	115.09	20240126	1191	-4.28	20240401	484	135.54	20231114	0.51	N	043220	500	543 억		2177942	N	N	0	N	00	N
165	20240401	130406	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1144	-35	5	-2.97	1004544944	865708	45.57	1170	1191	1120	1532	826	1179	1160.37	2.00	0	-326950	1239	1208	1158	1127	1077	1224	1143	544	353	500	840	1	1	108799659	1245	0.00	2.56	12	0.80	0.00	447.00	1191	20240401	-3.95	484	20231114	136.36	1191	-3.95	20240401	530	115.85	20240126	1191	-3.95	20240401	484	136.36	20231114	0.51	N	043220	500	543 억		2177942	N	N	0	N	00	N
166	20240401	120409	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1160	-19	5	-1.61	936521347	806573	42.46	1170	1191	1120	1532	826	1179	1161.11	2.00	0	-295904	1239	1208	1158	1127	1077	1224	1143	544	353	500	840	1	1	108799659	1262	0.00	2.60	12	0.74	0.00	447.00	1191	20240401	-2.60	484	20231114	139.67	1191	-2.60	20240401	530	118.87	20240126	1191	-2.60	20240401	484	139.67	20231114	0.51	N	043220	500	543 억		2177942	N	N	0	N	00	N
167	20240401	110406	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1142	-37	5	-3.14	829612719	713755	37.57	1170	1191	1120	1532	826	1179	1162.32	2.00	0	-282420	1239	1208	1158	1127	1077	1224	1143	544	353	500	840	1	1	108799659	1242	0.00	2.55	12	0.66	0.00	447.00	1191	20240401	-4.11	484	20231114	135.95	1191	-4.11	20240401	530	115.47	20240126	1191	-4.11	20240401	484	135.95	20231114	0.51	N	043220	500	543 억		2177942	N	N	0	N	00	N
168	20240401	100405	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1150	-29	5	-2.46	653150567	559557	29.46	1170	1191	1120	1532	826	1179	1167.26	2.00	0	-185733	1239	1208	1158	1127	1077	1224	1143	544	353	500	840	1	1	108799659	1251	0.00	2.57	12	0.51	0.00	447.00	1191	20240401	-3.44	484	20231114	137.60	1191	-3.44	20240401	530	116.98	20240126	1191	-3.44	20240401	484	137.60	20231114	0.51	N	043220	500	543 억		2177942	N	N	0	N	00	N
169	20240401	090405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1185	6	2	0.51	50257302	42910	2.26	1170	1185	1156	1532	826	1179	1171.19	2.00	0	-5851	1239	1208	1158	1127	1077	1224	1143	544	353	500	840	1	1	108799659	1289	0.00	2.65	12	0.04	0.00	447.00	1189	20240329	-0.34	484	20231114	144.83	1189	-0.34	20240329	530	123.58	20240126	1189	-0.34	20240329	484	144.83	20231114	0.51	N	043220	500	543 억		2177942	N	N	0	N	00	N