KissMeData/068330/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	160632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1348	12	2	0.90	52183960	38778	169.32	1336	1356	1336	1736	936	1336	1345.71	0.81	0	1239	1348	1341	1336	1329	1324	1345	1333	44	400	100	960	1	1	44216140	596	9.56	0.96	12	0.09	141.00	1403.00	2430	20230510	-44.53	1262	20231031	6.81	1650	-18.30	20240104	1302	3.53	20240318	2430	-44.53	20230510	1262	6.81	20231031	0.18	N	068330	100	44 억		359858	N	N	0	N	00	N
3	20240430	150642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1347	11	2	0.82	47908169	35603	155.46	1336	1356	1336	1736	936	1336	1345.62	0.81	0	940	1348	1341	1336	1329	1324	1345	1333	44	400	100	960	1	1	44216140	596	9.55	0.96	12	0.08	141.00	1403.00	2430	20230510	-44.57	1262	20231031	6.74	1650	-18.36	20240104	1302	3.46	20240318	2430	-44.57	20230510	1262	6.74	20231031	0.18	N	068330	100	44 억		359858	N	N	0	N	00	N
4	20240430	140643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1339	3	2	0.22	46930679	34874	152.27	1336	1356	1336	1736	936	1336	1345.72	0.81	0	1017	1348	1341	1336	1329	1324	1345	1333	44	400	100	960	1	1	44216140	592	9.50	0.95	12	0.08	141.00	1403.00	2430	20230510	-44.90	1262	20231031	6.10	1650	-18.85	20240104	1302	2.84	20240318	2430	-44.90	20230510	1262	6.10	20231031	0.18	N	068330	100	44 억		359858	N	N	0	N	00	N
5	20240430	130642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1348	12	2	0.90	35544461	26383	115.20	1336	1356	1336	1736	936	1336	1347.25	0.81	0	-119	1348	1341	1336	1329	1324	1345	1333	44	400	100	960	1	1	44216140	596	9.56	0.96	12	0.06	141.00	1403.00	2430	20230510	-44.53	1262	20231031	6.81	1650	-18.30	20240104	1302	3.53	20240318	2430	-44.53	20230510	1262	6.81	20231031	0.18	N	068330	100	44 억		359858	N	N	0	N	00	N
6	20240430	120642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1348	12	2	0.90	34956580	25947	113.30	1336	1356	1336	1736	936	1336	1347.23	0.81	0	-119	1348	1341	1336	1329	1324	1345	1333	44	400	100	960	1	1	44216140	596	9.56	0.96	12	0.06	141.00	1403.00	2430	20230510	-44.53	1262	20231031	6.81	1650	-18.30	20240104	1302	3.53	20240318	2430	-44.53	20230510	1262	6.81	20231031	0.18	N	068330	100	44 억		359858	N	N	0	N	00	N
7	20240430	110640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1350	14	2	1.05	20748992	15367	67.10	1336	1356	1336	1736	936	1336	1350.23	0.81	0	-552	1348	1341	1336	1329	1324	1345	1333	44	400	100	960	1	1	44216140	597	9.57	0.96	12	0.03	141.00	1403.00	2430	20230510	-44.44	1262	20231031	6.97	1650	-18.18	20240104	1302	3.69	20240318	2430	-44.44	20230510	1262	6.97	20231031	0.18	N	068330	100	44 억		359858	N	N	0	N	00	N
8	20240430	100640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1355	19	2	1.42	17516352	12968	56.62	1336	1356	1336	1736	936	1336	1350.74	0.81	0	-552	1348	1341	1336	1329	1324	1345	1333	44	400	100	960	1	1	44216140	599	9.61	0.97	12	0.03	141.00	1403.00	2430	20230510	-44.24	1262	20231031	7.37	1650	-17.88	20240104	1302	4.07	20240318	2430	-44.24	20230510	1262	7.37	20231031	0.18	N	068330	100	44 억		359858	N	N	0	N	00	N
9	20240430	090650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1344	8	2	0.60	763050	570	2.49	1336	1345	1336	1736	936	1336	1338.68	0.81	0	-95	1348	1341	1336	1329	1324	1345	1333	44	400	100	960	1	1	44216140	594	9.53	0.96	12	0.00	141.00	1403.00	2430	20230510	-44.69	1262	20231031	6.50	1650	-18.55	20240104	1302	3.23	20240318	2430	-44.69	20230510	1262	6.50	20231031	0.18	N	068330	100	44 억		359858	N	N	0	N	00	N
10	20240429	160630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1336	1	2	0.07	30329764	22642	279.81	1335	1343	1331	1735	935	1335	1339.55	0.81	0	1458	1355	1345	1340	1330	1325	1342	1327	44	400	100	960	1	1	44216140	591	9.48	0.95	12	0.05	141.00	1403.00	2430	20230510	-45.02	1262	20231031	5.86	1650	-19.03	20240104	1302	2.61	20240318	2430	-45.02	20230510	1262	5.86	20231031	0.18	N	068330	100	44 억		358354	N	N	0	N	00	N
11	20240429	150640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1340	5	2	0.37	28749420	21460	265.20	1335	1343	1331	1735	935	1335	1339.67	0.81	0	1321	1355	1345	1340	1330	1325	1342	1327	44	400	100	960	1	1	44216140	592	9.50	0.96	12	0.05	141.00	1403.00	2430	20230510	-44.86	1262	20231031	6.18	1650	-18.79	20240104	1302	2.92	20240318	2430	-44.86	20230510	1262	6.18	20231031	0.18	N	068330	100	44 억		358354	N	N	0	N	00	N
12	20240429	140618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1340	5	2	0.37	26107419	19487	240.82	1335	1343	1331	1735	935	1335	1339.74	0.81	0	689	1355	1345	1340	1330	1325	1342	1327	44	400	100	960	1	1	44216140	592	9.50	0.96	12	0.04	141.00	1403.00	2430	20230510	-44.86	1262	20231031	6.18	1650	-18.79	20240104	1302	2.92	20240318	2430	-44.86	20230510	1262	6.18	20231031	0.18	N	068330	100	44 억		358354	N	N	0	N	00	N
13	20240429	130640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1342	7	2	0.52	21670084	16177	199.91	1335	1343	1331	1735	935	1335	1339.56	0.81	0	689	1355	1345	1340	1330	1325	1342	1327	44	400	100	960	1	1	44216140	593	9.52	0.96	12	0.04	141.00	1403.00	2430	20230510	-44.77	1262	20231031	6.34	1650	-18.67	20240104	1302	3.07	20240318	2430	-44.77	20230510	1262	6.34	20231031	0.18	N	068330	100	44 억		358354	N	N	0	N	00	N
14	20240429	120640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1339	4	2	0.30	8806941	6580	81.31	1335	1343	1331	1735	935	1335	1338.44	0.81	0	-535	1355	1345	1340	1330	1325	1342	1327	44	400	100	960	1	1	44216140	592	9.50	0.95	12	0.01	141.00	1403.00	2430	20230510	-44.90	1262	20231031	6.10	1650	-18.85	20240104	1302	2.84	20240318	2430	-44.90	20230510	1262	6.10	20231031	0.18	N	068330	100	44 억		358354	N	N	0	N	00	N
15	20240429	110622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1342	7	2	0.52	6306929	4717	58.29	1335	1343	1331	1735	935	1335	1337.06	0.81	0	-536	1355	1345	1340	1330	1325	1342	1327	44	400	100	960	1	1	44216140	593	9.52	0.96	12	0.01	141.00	1403.00	2430	20230510	-44.77	1262	20231031	6.34	1650	-18.67	20240104	1302	3.07	20240318	2430	-44.77	20230510	1262	6.34	20231031	0.18	N	068330	100	44 억		358354	N	N	0	N	00	N
16	20240429	100640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1341	6	2	0.45	4925820	3686	45.55	1335	1343	1331	1735	935	1335	1336.36	0.81	0	-246	1355	1345	1340	1330	1325	1342	1327	44	400	100	960	1	1	44216140	593	9.51	0.96	12	0.01	141.00	1403.00	2430	20230510	-44.81	1262	20231031	6.26	1650	-18.73	20240104	1302	3.00	20240318	2430	-44.81	20230510	1262	6.26	20231031	0.18	N	068330	100	44 억		358354	N	N	0	N	00	N
17	20240429	090640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1343	8	2	0.60	3765976	2821	34.86	1335	1343	1331	1735	935	1335	1334.98	0.81	0	-75	1355	1345	1340	1330	1325	1342	1327	44	400	100	960	1	1	44216140	594	9.52	0.96	12	0.01	141.00	1403.00	2430	20230510	-44.73	1262	20231031	6.42	1650	-18.61	20240104	1302	3.15	20240318	2430	-44.73	20230510	1262	6.42	20231031	0.18	N	068330	100	44 억		358354	N	N	0	N	00	N
18	20240426	160637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1335	0	3	0.00	10818873	8092	40.03	1345	1350	1335	1735	935	1335	1336.98	0.81	0	-294	1371	1352	1341	1322	1311	1347	1317	44	400	100	960	1	1	44216140	590	9.47	0.95	12	0.02	141.00	1403.00	2430	20230510	-45.06	1262	20231031	5.78	1650	-19.09	20240104	1302	2.53	20240318	2430	-45.06	20230510	1262	5.78	20231031	0.18	N	068330	100	44 억		358532	N	N	0	N	00	N
19	20240426	150638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1337	2	2	0.15	8873191	6635	32.82	1345	1350	1335	1735	935	1335	1337.33	0.81	0	-139	1371	1352	1341	1322	1311	1347	1317	44	400	100	960	1	1	44216140	591	9.48	0.95	12	0.02	141.00	1403.00	2430	20230510	-44.98	1262	20231031	5.94	1650	-18.97	20240104	1302	2.69	20240318	2430	-44.98	20230510	1262	5.94	20231031	0.18	N	068330	100	44 억		358532	N	N	0	N	00	N
20	20240426	140635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1338	3	2	0.22	8633810	6456	31.93	1345	1350	1335	1735	935	1335	1337.33	0.81	0	-135	1371	1352	1341	1322	1311	1347	1317	44	400	100	960	1	1	44216140	592	9.49	0.95	12	0.01	141.00	1403.00	2430	20230510	-44.94	1262	20231031	6.02	1650	-18.91	20240104	1302	2.76	20240318	2430	-44.94	20230510	1262	6.02	20231031	0.18	N	068330	100	44 억		358532	N	N	0	N	00	N
21	20240426	130636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1337	2	2	0.15	8228832	6153	30.43	1345	1350	1335	1735	935	1335	1337.37	0.81	0	-133	1371	1352	1341	1322	1311	1347	1317	44	400	100	960	1	1	44216140	591	9.48	0.95	12	0.01	141.00	1403.00	2430	20230510	-44.98	1262	20231031	5.94	1650	-18.97	20240104	1302	2.69	20240318	2430	-44.98	20230510	1262	5.94	20231031	0.18	N	068330	100	44 억		358532	N	N	0	N	00	N
22	20240426	120636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1342	7	2	0.52	5221718	3903	19.31	1345	1350	1335	1735	935	1335	1337.87	0.81	0	-58	1371	1352	1341	1322	1311	1347	1317	44	400	100	960	1	1	44216140	593	9.52	0.96	12	0.01	141.00	1403.00	2430	20230510	-44.77	1262	20231031	6.34	1650	-18.67	20240104	1302	3.07	20240318	2430	-44.77	20230510	1262	6.34	20231031	0.18	N	068330	100	44 억		358532	N	N	0	N	00	N
23	20240426	110635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1343	8	2	0.60	3810673	2847	14.08	1345	1350	1336	1735	935	1335	1338.49	0.81	0	-58	1371	1352	1341	1322	1311	1347	1317	44	400	100	960	1	1	44216140	594	9.52	0.96	12	0.01	141.00	1403.00	2430	20230510	-44.73	1262	20231031	6.42	1650	-18.61	20240104	1302	3.15	20240318	2430	-44.73	20230510	1262	6.42	20231031	0.18	N	068330	100	44 억		358532	N	N	0	N	00	N
24	20240426	100634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1343	8	2	0.60	430996	321	1.59	1345	1350	1336	1735	935	1335	1342.67	0.81	0	-10	1371	1352	1341	1322	1311	1347	1317	44	400	100	960	1	1	44216140	594	9.52	0.96	12	0.00	141.00	1403.00	2430	20230510	-44.73	1262	20231031	6.42	1650	-18.61	20240104	1302	3.15	20240318	2430	-44.73	20230510	1262	6.42	20231031	0.18	N	068330	100	44 억		358532	N	N	0	N	00	N
25	20240426	090638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1349	14	2	1.05	161644	120	0.59	1345	1350	1345	1735	935	1335	1347.03	0.81	0	-3	1371	1352	1341	1322	1311	1347	1317	44	400	100	960	1	1	44216140	596	9.57	0.96	12	0.00	141.00	1403.00	2430	20230510	-44.49	1262	20231031	6.89	1650	-18.24	20240104	1302	3.61	20240318	2430	-44.49	20230510	1262	6.89	20231031	0.18	N	068330	100	44 억		358532	N	N	0	N	00	N
26	20240425	160631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1335	-22	5	-1.62	27182098	20217	169.58	1357	1360	1330	1764	950	1357	1344.63	0.82	0	-6391	1378	1367	1349	1338	1320	1373	1344	44	407	100	970	1	1	44216140	590	9.47	0.95	12	0.05	141.00	1403.00	2430	20230510	-45.06	1262	20231031	5.78	1650	-19.09	20240104	1302	2.53	20240318	2430	-45.06	20230510	1262	5.78	20231031	0.18	N	068330	100	44 억		364623	N	N	0	N	00	N
27	20240425	150636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1347	-10	5	-0.74	24892976	18504	155.21	1357	1360	1330	1764	950	1357	1345.27	0.82	0	-6232	1378	1367	1349	1338	1320	1373	1344	44	407	100	970	1	1	44216140	596	9.55	0.96	12	0.04	141.00	1403.00	2430	20230510	-44.57	1262	20231031	6.74	1650	-18.36	20240104	1302	3.46	20240318	2430	-44.57	20230510	1262	6.74	20231031	0.18	N	068330	100	44 억		364623	N	N	0	N	00	N
28	20240425	140632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1354	-3	5	-0.22	23167648	17221	144.45	1357	1360	1330	1764	950	1357	1345.31	0.82	0	-6197	1378	1367	1349	1338	1320	1373	1344	44	407	100	970	1	1	44216140	599	9.60	0.97	12	0.04	141.00	1403.00	2430	20230510	-44.28	1262	20231031	7.29	1650	-17.94	20240104	1302	3.99	20240318	2430	-44.28	20230510	1262	7.29	20231031	0.18	N	068330	100	44 억		364623	N	N	0	N	00	N
29	20240425	130635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1353	-4	5	-0.29	21732620	16160	135.55	1357	1360	1330	1764	950	1357	1344.84	0.82	0	-5603	1378	1367	1349	1338	1320	1373	1344	44	407	100	970	1	1	44216140	598	9.60	0.96	12	0.04	141.00	1403.00	2430	20230510	-44.32	1262	20231031	7.21	1650	-18.00	20240104	1302	3.92	20240318	2430	-44.32	20230510	1262	7.21	20231031	0.18	N	068330	100	44 억		364623	N	N	0	N	00	N
30	20240425	120632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1343	-14	5	-1.03	17004078	12642	106.04	1357	1360	1330	1764	950	1357	1345.04	0.82	0	-5091	1378	1367	1349	1338	1320	1373	1344	44	407	100	970	1	1	44216140	594	9.52	0.96	12	0.03	141.00	1403.00	2430	20230510	-44.73	1262	20231031	6.42	1650	-18.61	20240104	1302	3.15	20240318	2430	-44.73	20230510	1262	6.42	20231031	0.18	N	068330	100	44 억		364623	N	N	0	N	00	N
31	20240425	110633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1338	-19	5	-1.40	16642660	12372	103.77	1357	1360	1330	1764	950	1357	1345.19	0.82	0	-5021	1378	1367	1349	1338	1320	1373	1344	44	407	100	970	1	1	44216140	592	9.49	0.95	12	0.03	141.00	1403.00	2430	20230510	-44.94	1262	20231031	6.02	1650	-18.91	20240104	1302	2.76	20240318	2430	-44.94	20230510	1262	6.02	20231031	0.18	N	068330	100	44 억		364623	N	N	0	N	00	N
32	20240425	100632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1344	-13	5	-0.96	13763661	10213	85.67	1357	1360	1330	1764	950	1357	1347.66	0.82	0	-5215	1378	1367	1349	1338	1320	1373	1344	44	407	100	970	1	1	44216140	594	9.53	0.96	12	0.02	141.00	1403.00	2430	20230510	-44.69	1262	20231031	6.50	1650	-18.55	20240104	1302	3.23	20240318	2430	-44.69	20230510	1262	6.50	20231031	0.18	N	068330	100	44 억		364623	N	N	0	N	00	N
33	20240425	090636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1359	2	2	0.15	3383722	2493	20.91	1357	1360	1357	1764	950	1357	1357.29	0.82	0	-640	1378	1367	1349	1338	1320	1373	1344	44	407	100	970	1	1	44216140	601	9.64	0.97	12	0.01	141.00	1403.00	2430	20230510	-44.07	1262	20231031	7.69	1650	-17.64	20240104	1302	4.38	20240318	2430	-44.07	20230510	1262	7.69	20231031	0.18	N	068330	100	44 억		364623	N	N	0	N	00	N
34	20240424	160624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1357	21	2	1.57	16119506	11916	54.15	1333	1360	1331	1736	936	1336	1352.76	0.83	0	-743	1351	1343	1331	1323	1311	1347	1327	44	400	100	960	1	1	44216140	600	9.62	0.97	12	0.03	141.00	1403.00	2430	20230510	-44.16	1262	20231031	7.53	1650	-17.76	20240104	1302	4.22	20240318	2430	-44.16	20230510	1262	7.53	20231031	0.18	N	068330	100	44 억		364831	N	N	0	N	00	N
35	20240424	150630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1357	21	2	1.57	14539334	10750	48.85	1333	1360	1331	1736	936	1336	1352.50	0.83	0	-843	1351	1343	1331	1323	1311	1347	1327	44	400	100	960	1	1	44216140	600	9.62	0.97	12	0.02	141.00	1403.00	2430	20230510	-44.16	1262	20231031	7.53	1650	-17.76	20240104	1302	4.22	20240318	2430	-44.16	20230510	1262	7.53	20231031	0.18	N	068330	100	44 억		364831	N	N	0	N	00	N
36	20240424	140630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1355	19	2	1.42	10350906	7661	34.81	1333	1360	1331	1736	936	1336	1351.12	0.83	0	-690	1351	1343	1331	1323	1311	1347	1327	44	400	100	960	1	1	44216140	599	9.61	0.97	12	0.02	141.00	1403.00	2430	20230510	-44.24	1262	20231031	7.37	1650	-17.88	20240104	1302	4.07	20240318	2430	-44.24	20230510	1262	7.37	20231031	0.18	N	068330	100	44 억		364831	N	N	0	N	00	N
37	20240424	130635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1355	19	2	1.42	8832846	6537	29.71	1333	1360	1331	1736	936	1336	1351.21	0.83	0	-587	1351	1343	1331	1323	1311	1347	1327	44	400	100	960	1	1	44216140	599	9.61	0.97	12	0.01	141.00	1403.00	2430	20230510	-44.24	1262	20231031	7.37	1650	-17.88	20240104	1302	4.07	20240318	2430	-44.24	20230510	1262	7.37	20231031	0.18	N	068330	100	44 억		364831	N	N	0	N	00	N
38	20240424	120631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1354	18	2	1.35	5915256	4383	19.92	1333	1360	1331	1736	936	1336	1349.59	0.83	0	-233	1351	1343	1331	1323	1311	1347	1327	44	400	100	960	1	1	44216140	599	9.60	0.97	12	0.01	141.00	1403.00	2430	20230510	-44.28	1262	20231031	7.29	1650	-17.94	20240104	1302	3.99	20240318	2430	-44.28	20230510	1262	7.29	20231031	0.18	N	068330	100	44 억		364831	N	N	0	N	00	N
39	20240424	110630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1356	20	2	1.50	3936516	2919	13.26	1333	1360	1331	1736	936	1336	1348.58	0.83	0	-188	1351	1343	1331	1323	1311	1347	1327	44	400	100	960	1	1	44216140	600	9.62	0.97	12	0.01	141.00	1403.00	2430	20230510	-44.20	1262	20231031	7.45	1650	-17.82	20240104	1302	4.15	20240318	2430	-44.20	20230510	1262	7.45	20231031	0.18	N	068330	100	44 억		364831	N	N	0	N	00	N
40	20240424	100629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1349	13	2	0.97	2205118	1638	7.44	1333	1360	1331	1736	936	1336	1346.23	0.83	0	265	1351	1343	1331	1323	1311	1347	1327	44	400	100	960	1	1	44216140	596	9.57	0.96	12	0.00	141.00	1403.00	2430	20230510	-44.49	1262	20231031	6.89	1650	-18.24	20240104	1302	3.61	20240318	2430	-44.49	20230510	1262	6.89	20231031	0.18	N	068330	100	44 억		364831	N	N	0	N	00	N
41	20240424	090631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1353	17	2	1.27	917530	685	3.11	1333	1360	1331	1736	936	1336	1339.46	0.83	0	356	1351	1343	1331	1323	1311	1347	1327	44	400	100	960	1	1	44216140	598	9.60	0.96	12	0.00	141.00	1403.00	2430	20230510	-44.32	1262	20231031	7.21	1650	-18.00	20240104	1302	3.92	20240318	2430	-44.32	20230510	1262	7.21	20231031	0.18	N	068330	100	44 억		364831	N	N	0	N	00	N
42	20240423	160608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1336	17	2	1.29	29153564	21906	69.36	1330	1339	1319	1714	924	1319	1330.85	0.82	0	555	1339	1328	1321	1310	1303	1334	1316	44	395	100	940	1	1	44216140	591	9.48	0.95	12	0.05	141.00	1403.00	2430	20230510	-45.02	1262	20231031	5.86	1650	-19.03	20240104	1302	2.61	20240318	2430	-45.02	20230510	1262	5.86	20231031	0.18	N	068330	100	44 억		364272	N	N	0	N	00	N
43	20240423	150628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1338	19	2	1.44	27476322	20650	65.39	1330	1339	1319	1714	924	1319	1330.57	0.82	0	599	1339	1328	1321	1310	1303	1334	1316	44	395	100	940	1	1	44216140	592	9.49	0.95	12	0.05	141.00	1403.00	2430	20230510	-44.94	1262	20231031	6.02	1650	-18.91	20240104	1302	2.76	20240318	2430	-44.94	20230510	1262	6.02	20231031	0.18	N	068330	100	44 억		364272	N	N	0	N	00	N
44	20240423	140628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1337	18	2	1.36	26088518	19612	62.10	1330	1339	1319	1714	924	1319	1330.23	0.82	0	509	1339	1328	1321	1310	1303	1334	1316	44	395	100	940	1	1	44216140	591	9.48	0.95	12	0.04	141.00	1403.00	2430	20230510	-44.98	1262	20231031	5.94	1650	-18.97	20240104	1302	2.69	20240318	2430	-44.98	20230510	1262	5.94	20231031	0.18	N	068330	100	44 억		364272	N	N	0	N	00	N
45	20240423	130626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1337	18	2	1.36	25081102	18858	59.71	1330	1339	1319	1714	924	1319	1330.00	0.82	0	509	1339	1328	1321	1310	1303	1334	1316	44	395	100	940	1	1	44216140	591	9.48	0.95	12	0.04	141.00	1403.00	2430	20230510	-44.98	1262	20231031	5.94	1650	-18.97	20240104	1302	2.69	20240318	2430	-44.98	20230510	1262	5.94	20231031	0.18	N	068330	100	44 억		364272	N	N	0	N	00	N
46	20240423	120627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1337	18	2	1.36	24085176	18113	57.35	1330	1339	1319	1714	924	1319	1329.72	0.82	0	538	1339	1328	1321	1310	1303	1334	1316	44	395	100	940	1	1	44216140	591	9.48	0.95	12	0.04	141.00	1403.00	2430	20230510	-44.98	1262	20231031	5.94	1650	-18.97	20240104	1302	2.69	20240318	2430	-44.98	20230510	1262	5.94	20231031	0.18	N	068330	100	44 억		364272	N	N	0	N	00	N
47	20240423	110628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1331	12	2	0.91	16780654	12626	39.98	1330	1332	1319	1714	924	1319	1329.06	0.82	0	285	1339	1328	1321	1310	1303	1334	1316	44	395	100	940	1	1	44216140	589	9.44	0.95	12	0.03	141.00	1403.00	2430	20230510	-45.23	1262	20231031	5.47	1650	-19.33	20240104	1302	2.23	20240318	2430	-45.23	20230510	1262	5.47	20231031	0.18	N	068330	100	44 억		364272	N	N	0	N	00	N
48	20240423	100627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1329	10	2	0.76	11794768	8876	28.11	1330	1332	1319	1714	924	1319	1328.84	0.82	0	-233	1339	1328	1321	1310	1303	1334	1316	44	395	100	940	1	1	44216140	588	9.43	0.95	12	0.02	141.00	1403.00	2430	20230510	-45.31	1262	20231031	5.31	1650	-19.45	20240104	1302	2.07	20240318	2430	-45.31	20230510	1262	5.31	20231031	0.18	N	068330	100	44 억		364272	N	N	0	N	00	N
49	20240423	090627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1319	0	3	0.00	1274374	965	3.06	1330	1332	1319	1714	924	1319	1320.59	0.82	0	-1	1339	1328	1321	1310	1303	1334	1316	44	395	100	940	1	1	44216140	583	9.35	0.94	12	0.00	141.00	1403.00	2430	20230510	-45.72	1262	20231031	4.52	1650	-20.06	20240104	1302	1.31	20240318	2430	-45.72	20230510	1262	4.52	20231031	0.18	N	068330	100	44 억		364272	N	N	0	N	00	N
50	20240422	160626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1319	1	2	0.08	41700994	31570	47.30	1318	1332	1314	1713	923	1318	1320.91	0.82	0	1809	1368	1342	1329	1303	1290	1336	1297	44	395	100	940	1	1	44216140	583	9.35	0.94	12	0.07	141.00	1403.00	2430	20230510	-45.72	1262	20231031	4.52	1650	-20.06	20240104	1302	1.31	20240318	2430	-45.72	20230510	1262	4.52	20231031	0.18	N	068330	100	44 억		362408	N	N	0	N	00	N
51	20240422	150625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1327	9	2	0.68	37909464	28700	43.00	1318	1332	1314	1713	923	1318	1320.89	0.82	0	1197	1368	1342	1329	1303	1290	1336	1297	44	395	100	940	1	1	44216140	587	9.41	0.95	12	0.06	141.00	1403.00	2430	20230510	-45.39	1262	20231031	5.15	1650	-19.58	20240104	1302	1.92	20240318	2430	-45.39	20230510	1262	5.15	20231031	0.18	N	068330	100	44 억		362408	N	N	0	N	00	N
52	20240422	140624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1327	9	2	0.68	35694510	27027	40.49	1318	1332	1314	1713	923	1318	1320.70	0.82	0	725	1368	1342	1329	1303	1290	1336	1297	44	395	100	940	1	1	44216140	587	9.41	0.95	12	0.06	141.00	1403.00	2430	20230510	-45.39	1262	20231031	5.15	1650	-19.58	20240104	1302	1.92	20240318	2430	-45.39	20230510	1262	5.15	20231031	0.18	N	068330	100	44 억		362408	N	N	0	N	00	N
53	20240422	130623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1328	10	2	0.76	34075116	25806	38.66	1318	1332	1314	1713	923	1318	1320.43	0.82	0	686	1368	1342	1329	1303	1290	1336	1297	44	395	100	940	1	1	44216140	587	9.42	0.95	12	0.06	141.00	1403.00	2430	20230510	-45.35	1262	20231031	5.23	1650	-19.52	20240104	1302	2.00	20240318	2430	-45.35	20230510	1262	5.23	20231031	0.18	N	068330	100	44 억		362408	N	N	0	N	00	N
54	20240422	120623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1328	10	2	0.76	28793775	21818	32.69	1318	1332	1314	1713	923	1318	1319.73	0.82	0	361	1368	1342	1329	1303	1290	1336	1297	44	395	100	940	1	1	44216140	587	9.42	0.95	12	0.05	141.00	1403.00	2430	20230510	-45.35	1262	20231031	5.23	1650	-19.52	20240104	1302	2.00	20240318	2430	-45.35	20230510	1262	5.23	20231031	0.18	N	068330	100	44 억		362408	N	N	0	N	00	N
55	20240422	110623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1330	12	2	0.91	24233719	18358	27.50	1318	1332	1314	1713	923	1318	1320.06	0.82	0	499	1368	1342	1329	1303	1290	1336	1297	44	395	100	940	1	1	44216140	588	9.43	0.95	12	0.04	141.00	1403.00	2430	20230510	-45.27	1262	20231031	5.39	1650	-19.39	20240104	1302	2.15	20240318	2430	-45.27	20230510	1262	5.39	20231031	0.18	N	068330	100	44 억		362408	N	N	0	N	00	N
56	20240422	100624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1320	2	2	0.15	19236233	14569	21.83	1318	1332	1314	1713	923	1318	1320.35	0.82	0	414	1368	1342	1329	1303	1290	1336	1297	44	395	100	940	1	1	44216140	584	9.36	0.94	12	0.03	141.00	1403.00	2430	20230510	-45.68	1262	20231031	4.60	1650	-20.00	20240104	1302	1.38	20240318	2430	-45.68	20230510	1262	4.60	20231031	0.18	N	068330	100	44 억		362408	N	N	0	N	00	N
57	20240422	090624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1329	11	2	0.83	1071526	811	1.21	1318	1329	1318	1713	923	1318	1321.24	0.82	0	-146	1368	1342	1329	1303	1290	1336	1297	44	395	100	940	1	1	44216140	588	9.43	0.95	12	0.00	141.00	1403.00	2430	20230510	-45.31	1262	20231031	5.31	1650	-19.45	20240104	1302	2.07	20240318	2430	-45.31	20230510	1262	5.31	20231031	0.18	N	068330	100	44 억		362408	N	N	0	N	00	N
58	20240419	160556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1318	-27	5	-2.01	88405471	66711	231.93	1345	1355	1316	1748	942	1345	1325.20	0.80	0	5999	1356	1350	1339	1333	1322	1353	1336	44	403	100	960	1	1	44216140	583	9.35	0.94	12	0.15	141.00	1403.00	2430	20230510	-45.76	1262	20231031	4.44	1650	-20.12	20240104	1302	1.23	20240318	2430	-45.76	20230510	1262	4.44	20231031	0.17	N	068330	100	44 억		355822	N	N	0	N	00	N
59	20240419	150601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1327	-18	5	-1.34	75814744	57161	198.72	1345	1355	1316	1748	942	1345	1326.34	0.80	0	6021	1356	1350	1339	1333	1322	1353	1336	44	403	100	960	1	1	44216140	587	9.41	0.95	12	0.13	141.00	1403.00	2430	20230510	-45.39	1262	20231031	5.15	1650	-19.58	20240104	1302	1.92	20240318	2430	-45.39	20230510	1262	5.15	20231031	0.17	N	068330	100	44 억		355822	N	N	0	N	00	N
60	20240419	140556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1330	-15	5	-1.12	74370777	56074	194.95	1345	1355	1316	1748	942	1345	1326.30	0.80	0	6156	1356	1350	1339	1333	1322	1353	1336	44	403	100	960	1	1	44216140	588	9.43	0.95	12	0.13	141.00	1403.00	2430	20230510	-45.27	1262	20231031	5.39	1650	-19.39	20240104	1302	2.15	20240318	2430	-45.27	20230510	1262	5.39	20231031	0.17	N	068330	100	44 억		355822	N	N	0	N	00	N
61	20240419	130557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1320	-25	5	-1.86	50194307	37743	131.22	1345	1355	1316	1748	942	1345	1329.90	0.80	0	-4330	1356	1350	1339	1333	1322	1353	1336	44	403	100	960	1	1	44216140	584	9.36	0.94	12	0.09	141.00	1403.00	2430	20230510	-45.68	1262	20231031	4.60	1650	-20.00	20240104	1302	1.38	20240318	2430	-45.68	20230510	1262	4.60	20231031	0.17	N	068330	100	44 억		355822	N	N	0	N	00	N
62	20240419	120554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1319	-26	5	-1.93	42814702	32151	111.78	1345	1355	1316	1748	942	1345	1331.68	0.80	0	-4053	1356	1350	1339	1333	1322	1353	1336	44	403	100	960	1	1	44216140	583	9.35	0.94	12	0.07	141.00	1403.00	2430	20230510	-45.72	1262	20231031	4.52	1650	-20.06	20240104	1302	1.31	20240318	2430	-45.72	20230510	1262	4.52	20231031	0.17	N	068330	100	44 억		355822	N	N	0	N	00	N
63	20240419	110600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1340	-5	5	-0.37	12737820	9451	32.86	1345	1355	1339	1748	942	1345	1347.77	0.80	0	-1748	1356	1350	1339	1333	1322	1353	1336	44	403	100	960	1	1	44216140	592	9.50	0.96	12	0.02	141.00	1403.00	2430	20230510	-44.86	1262	20231031	6.18	1650	-18.79	20240104	1302	2.92	20240318	2430	-44.86	20230510	1262	6.18	20231031	0.17	N	068330	100	44 억		355822	N	N	0	N	00	N
64	20240419	100559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1353	8	2	0.59	3772269	2800	9.73	1345	1354	1345	1748	942	1345	1347.24	0.80	0	-625	1356	1350	1339	1333	1322	1353	1336	44	403	100	960	1	1	44216140	598	9.60	0.96	12	0.01	141.00	1403.00	2430	20230510	-44.32	1262	20231031	7.21	1650	-18.00	20240104	1302	3.92	20240318	2430	-44.32	20230510	1262	7.21	20231031	0.17	N	068330	100	44 억		355822	N	N	0	N	00	N
65	20240419	090554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1350	5	2	0.37	2227569	1656	5.76	1345	1350	1345	1748	942	1345	1345.15	0.80	0	-20	1356	1350	1339	1333	1322	1353	1336	44	403	100	960	1	1	44216140	597	9.57	0.96	12	0.00	141.00	1403.00	2430	20230510	-44.44	1262	20231031	6.97	1650	-18.18	20240104	1302	3.69	20240318	2430	-44.44	20230510	1262	6.97	20231031	0.17	N	068330	100	44 억		355822	N	N	0	N	00	N
66	20240418	160555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1345	17	2	1.28	38544696	28763	104.57	1328	1345	1328	1726	930	1328	1340.08	0.80	0	2983	1350	1338	1326	1314	1302	1345	1321	44	398	100	950	1	1	44216140	595	9.54	0.96	12	0.07	141.00	1403.00	2430	20230510	-44.65	1262	20231031	6.58	1650	-18.48	20240104	1302	3.30	20240318	2430	-44.65	20230510	1262	6.58	20231031	0.17	N	068330	100	44 억		351935	N	N	0	N	00	N
67	20240418	150554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1345	17	2	1.28	35997377	26868	97.68	1328	1345	1328	1726	930	1328	1339.79	0.80	0	2813	1350	1338	1326	1314	1302	1345	1321	44	398	100	950	1	1	44216140	595	9.54	0.96	12	0.06	141.00	1403.00	2430	20230510	-44.65	1262	20231031	6.58	1650	-18.48	20240104	1302	3.30	20240318	2430	-44.65	20230510	1262	6.58	20231031	0.17	N	068330	100	44 억		351935	N	N	0	N	00	N
68	20240418	140558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1340	12	2	0.90	25276490	18884	68.65	1328	1343	1328	1726	930	1328	1338.51	0.80	0	-71	1350	1338	1326	1314	1302	1345	1321	44	398	100	950	1	1	44216140	592	9.50	0.96	12	0.04	141.00	1403.00	2430	20230510	-44.86	1262	20231031	6.18	1650	-18.79	20240104	1302	2.92	20240318	2430	-44.86	20230510	1262	6.18	20231031	0.17	N	068330	100	44 억		351935	N	N	0	N	00	N
69	20240418	130555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1339	11	2	0.83	23203335	17335	63.02	1328	1343	1328	1726	930	1328	1338.53	0.80	0	-390	1350	1338	1326	1314	1302	1345	1321	44	398	100	950	1	1	44216140	592	9.50	0.95	12	0.04	141.00	1403.00	2430	20230510	-44.90	1262	20231031	6.10	1650	-18.85	20240104	1302	2.84	20240318	2430	-44.90	20230510	1262	6.10	20231031	0.17	N	068330	100	44 억		351935	N	N	0	N	00	N
70	20240418	120553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1340	12	2	0.90	22229675	16607	60.37	1328	1343	1328	1726	930	1328	1338.57	0.80	0	-414	1350	1338	1326	1314	1302	1345	1321	44	398	100	950	1	1	44216140	592	9.50	0.96	12	0.04	141.00	1403.00	2430	20230510	-44.86	1262	20231031	6.18	1650	-18.79	20240104	1302	2.92	20240318	2430	-44.86	20230510	1262	6.18	20231031	0.17	N	068330	100	44 억		351935	N	N	0	N	00	N
71	20240418	110554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1337	9	2	0.68	21442879	16019	58.24	1328	1343	1328	1726	930	1328	1338.59	0.80	0	-467	1350	1338	1326	1314	1302	1345	1321	44	398	100	950	1	1	44216140	591	9.48	0.95	12	0.04	141.00	1403.00	2430	20230510	-44.98	1262	20231031	5.94	1650	-18.97	20240104	1302	2.69	20240318	2430	-44.98	20230510	1262	5.94	20231031	0.17	N	068330	100	44 억		351935	N	N	0	N	00	N
72	20240418	100556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1342	14	2	1.05	14404920	10761	39.12	1328	1343	1328	1726	930	1328	1338.62	0.80	0	-329	1350	1338	1326	1314	1302	1345	1321	44	398	100	950	1	1	44216140	593	9.52	0.96	12	0.02	141.00	1403.00	2430	20230510	-44.77	1262	20231031	6.34	1650	-18.67	20240104	1302	3.07	20240318	2430	-44.77	20230510	1262	6.34	20231031	0.17	N	068330	100	44 억		351935	N	N	0	N	00	N
73	20240418	090554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1331	3	2	0.23	300162	226	0.82	1328	1332	1328	1726	930	1328	1328.15	0.80	0	-8	1350	1338	1326	1314	1302	1345	1321	44	398	100	950	1	1	44216140	589	9.44	0.95	12	0.00	141.00	1403.00	2430	20230510	-45.23	1262	20231031	5.47	1650	-19.33	20240104	1302	2.23	20240318	2430	-45.23	20230510	1262	5.47	20231031	0.17	N	068330	100	44 억		351935	N	N	0	N	00	N
74	20240417	160549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1328	7	2	0.53	36452550	27507	63.81	1324	1338	1314	1717	925	1321	1325.21	0.80	0	-2008	1405	1363	1338	1296	1271	1350	1283	44	396	100	950	1	1	44216140	587	9.42	0.95	12	0.06	141.00	1403.00	2430	20230510	-45.35	1262	20231031	5.23	1650	-19.52	20240104	1302	2.00	20240318	2430	-45.35	20230510	1262	5.23	20231031	0.17	N	068330	100	44 억		353468	N	N	0	N	00	N
75	20240417	150559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1330	9	2	0.68	34347801	25919	60.13	1324	1338	1314	1717	925	1321	1325.20	0.80	0	-1774	1405	1363	1338	1296	1271	1350	1283	44	396	100	950	1	1	44216140	588	9.43	0.95	12	0.06	141.00	1403.00	2430	20230510	-45.27	1262	20231031	5.39	1650	-19.39	20240104	1302	2.15	20240318	2430	-45.27	20230510	1262	5.39	20231031	0.17	N	068330	100	44 억		353468	N	N	0	N	00	N
76	20240417	140554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1323	2	2	0.15	33623594	25373	58.86	1324	1338	1314	1717	925	1321	1325.17	0.80	0	-1583	1405	1363	1338	1296	1271	1350	1283	44	396	100	950	1	1	44216140	585	9.38	0.94	12	0.06	141.00	1403.00	2430	20230510	-45.56	1262	20231031	4.83	1650	-19.82	20240104	1302	1.61	20240318	2430	-45.56	20230510	1262	4.83	20231031	0.17	N	068330	100	44 억		353468	N	N	0	N	00	N
77	20240417	130556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1334	13	2	0.98	11118776	8365	19.40	1324	1338	1324	1717	925	1321	1329.20	0.80	0	-1278	1405	1363	1338	1296	1271	1350	1283	44	396	100	950	1	1	44216140	590	9.46	0.95	12	0.02	141.00	1403.00	2430	20230510	-45.10	1262	20231031	5.71	1650	-19.15	20240104	1302	2.46	20240318	2430	-45.10	20230510	1262	5.71	20231031	0.17	N	068330	100	44 억		353468	N	N	0	N	00	N
78	20240417	120557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1330	9	2	0.68	10328891	7772	18.03	1324	1338	1324	1717	925	1321	1328.99	0.80	0	-774	1405	1363	1338	1296	1271	1350	1283	44	396	100	950	1	1	44216140	588	9.43	0.95	12	0.02	141.00	1403.00	2430	20230510	-45.27	1262	20231031	5.39	1650	-19.39	20240104	1302	2.15	20240318	2430	-45.27	20230510	1262	5.39	20231031	0.17	N	068330	100	44 억		353468	N	N	0	N	00	N
79	20240417	110558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1329	8	2	0.61	7356668	5535	12.84	1324	1338	1324	1717	925	1321	1329.12	0.80	0	-526	1405	1363	1338	1296	1271	1350	1283	44	396	100	950	1	1	44216140	588	9.43	0.95	12	0.01	141.00	1403.00	2430	20230510	-45.31	1262	20231031	5.31	1650	-19.45	20240104	1302	2.07	20240318	2430	-45.31	20230510	1262	5.31	20231031	0.17	N	068330	100	44 억		353468	N	N	0	N	00	N
80	20240417	100554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1334	13	2	0.98	3910871	2938	6.82	1324	1338	1324	1717	925	1321	1331.13	0.80	0	-143	1405	1363	1338	1296	1271	1350	1283	44	396	100	950	1	1	44216140	590	9.46	0.95	12	0.01	141.00	1403.00	2430	20230510	-45.10	1262	20231031	5.71	1650	-19.15	20240104	1302	2.46	20240318	2430	-45.10	20230510	1262	5.71	20231031	0.17	N	068330	100	44 억		353468	N	N	0	N	00	N
81	20240417	090551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1330	9	2	0.68	152266	115	0.27	1324	1330	1324	1717	925	1321	1324.05	0.80	0	0	1405	1363	1338	1296	1271	1350	1283	44	396	100	950	1	1	44216140	588	9.43	0.95	12	0.00	141.00	1403.00	2430	20230510	-45.27	1262	20231031	5.39	1650	-19.39	20240104	1302	2.15	20240318	2430	-45.27	20230510	1262	5.39	20231031	0.17	N	068330	100	44 억		353468	N	N	0	N	00	N
82	20240416	160555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1321	-22	5	-1.64	57234002	43108	195.53	1332	1380	1313	1745	941	1343	1327.69	0.81	0	-6090	1367	1354	1347	1334	1327	1351	1331	44	402	100	960	1	1	44216140	584	9.37	0.94	12	0.10	141.00	1403.00	2430	20230510	-45.64	1262	20231031	4.68	1650	-19.94	20240104	1302	1.46	20240318	2430	-45.64	20230510	1262	4.68	20231031	0.17	N	068330	100	44 억		359296	N	N	0	N	00	N
83	20240416	150553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1320	-23	5	-1.71	54266342	40860	185.33	1332	1380	1313	1745	941	1343	1328.10	0.81	0	-6051	1367	1354	1347	1334	1327	1351	1331	44	402	100	960	1	1	44216140	584	9.36	0.94	12	0.09	141.00	1403.00	2430	20230510	-45.68	1262	20231031	4.60	1650	-20.00	20240104	1302	1.38	20240318	2430	-45.68	20230510	1262	4.60	20231031	0.17	N	068330	100	44 억		359296	N	N	0	N	00	N
84	20240416	140552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1324	-19	5	-1.41	48514194	36508	165.59	1332	1380	1313	1745	941	1343	1328.86	0.81	0	-4968	1367	1354	1347	1334	1327	1351	1331	44	402	100	960	1	1	44216140	585	9.39	0.94	12	0.08	141.00	1403.00	2430	20230510	-45.51	1262	20231031	4.91	1650	-19.76	20240104	1302	1.69	20240318	2430	-45.51	20230510	1262	4.91	20231031	0.17	N	068330	100	44 억		359296	N	N	0	N	00	N
85	20240416	130554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1328	-15	5	-1.12	46321256	34853	158.09	1332	1380	1313	1745	941	1343	1329.05	0.81	0	-4840	1367	1354	1347	1334	1327	1351	1331	44	402	100	960	1	1	44216140	587	9.42	0.95	12	0.08	141.00	1403.00	2430	20230510	-45.35	1262	20231031	5.23	1650	-19.52	20240104	1302	2.00	20240318	2430	-45.35	20230510	1262	5.23	20231031	0.17	N	068330	100	44 억		359296	N	N	0	N	00	N
86	20240416	120556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1329	-14	5	-1.04	45781471	34446	156.24	1332	1380	1313	1745	941	1343	1329.08	0.81	0	-4715	1367	1354	1347	1334	1327	1351	1331	44	402	100	960	1	1	44216140	588	9.43	0.95	12	0.08	141.00	1403.00	2430	20230510	-45.31	1262	20231031	5.31	1650	-19.45	20240104	1302	2.07	20240318	2430	-45.31	20230510	1262	5.31	20231031	0.17	N	068330	100	44 억		359296	N	N	0	N	00	N
87	20240416	110553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1341	-2	5	-0.15	9284741	6909	31.34	1332	1380	1332	1745	941	1343	1343.86	0.81	0	-3085	1367	1354	1347	1334	1327	1351	1331	44	402	100	960	1	1	44216140	593	9.51	0.96	12	0.02	141.00	1403.00	2430	20230510	-44.81	1262	20231031	6.26	1650	-18.73	20240104	1302	3.00	20240318	2430	-44.81	20230510	1262	6.26	20231031	0.17	N	068330	100	44 억		359296	N	N	0	N	00	N
88	20240416	100546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1349	6	2	0.45	6771681	5039	22.86	1332	1380	1332	1745	941	1343	1343.85	0.81	0	-2215	1367	1354	1347	1334	1327	1351	1331	44	402	100	960	1	1	44216140	596	9.57	0.96	12	0.01	141.00	1403.00	2430	20230510	-44.49	1262	20231031	6.89	1650	-18.24	20240104	1302	3.61	20240318	2430	-44.49	20230510	1262	6.89	20231031	0.17	N	068330	100	44 억		359296	N	N	0	N	00	N
89	20240416	090547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1356	13	2	0.97	2208497	1648	7.47	1332	1380	1332	1745	941	1343	1340.11	0.81	0	13	1367	1354	1347	1334	1327	1351	1331	44	402	100	960	1	1	44216140	600	9.62	0.97	12	0.00	141.00	1403.00	2430	20230510	-44.20	1262	20231031	7.45	1650	-17.82	20240104	1302	4.15	20240318	2430	-44.20	20230510	1262	7.45	20231031	0.17	N	068330	100	44 억		359296	N	N	0	N	00	N
90	20240415	160545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1343	-19	5	-1.40	29683874	22029	109.95	1360	1360	1340	1770	954	1362	1347.54	0.82	0	-2945	1375	1368	1363	1356	1351	1372	1360	44	408	100	980	1	1	44216140	594	9.52	0.96	12	0.05	141.00	1403.00	2430	20230510	-44.73	1262	20231031	6.42	1650	-18.61	20240104	1302	3.15	20240318	2430	-44.73	20230510	1262	6.42	20231031	0.17	N	068330	100	44 억		361809	N	N	0	N	00	N
91	20240415	150549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1345	-17	5	-1.25	24940295	18499	92.33	1360	1360	1340	1770	954	1362	1348.20	0.82	0	-3075	1375	1368	1363	1356	1351	1372	1360	44	408	100	980	1	1	44216140	595	9.54	0.96	12	0.04	141.00	1403.00	2430	20230510	-44.65	1262	20231031	6.58	1650	-18.48	20240104	1302	3.30	20240318	2430	-44.65	20230510	1262	6.58	20231031	0.17	N	068330	100	44 억		361809	N	N	0	N	00	N
92	20240415	140544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1348	-14	5	-1.03	22274448	16519	82.45	1360	1360	1340	1770	954	1362	1348.41	0.82	0	-3324	1375	1368	1363	1356	1351	1372	1360	44	408	100	980	1	1	44216140	596	9.56	0.96	12	0.04	141.00	1403.00	2430	20230510	-44.53	1262	20231031	6.81	1650	-18.30	20240104	1302	3.53	20240318	2430	-44.53	20230510	1262	6.81	20231031	0.17	N	068330	100	44 억		361809	N	N	0	N	00	N
93	20240415	130539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1357	-5	5	-0.37	21445643	15907	79.39	1360	1360	1340	1770	954	1362	1348.19	0.82	0	-3266	1375	1368	1363	1356	1351	1372	1360	44	408	100	980	1	1	44216140	600	9.62	0.97	12	0.04	141.00	1403.00	2430	20230510	-44.16	1262	20231031	7.53	1650	-17.76	20240104	1302	4.22	20240318	2430	-44.16	20230510	1262	7.53	20231031	0.17	N	068330	100	44 억		361809	N	N	0	N	00	N
94	20240415	120547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1358	-4	5	-0.29	20452471	15171	75.72	1360	1360	1340	1770	954	1362	1348.13	0.82	0	-3294	1375	1368	1363	1356	1351	1372	1360	44	408	100	980	1	1	44216140	600	9.63	0.97	12	0.03	141.00	1403.00	2430	20230510	-44.12	1262	20231031	7.61	1650	-17.70	20240104	1302	4.30	20240318	2430	-44.12	20230510	1262	7.61	20231031	0.17	N	068330	100	44 억		361809	N	N	0	N	00	N
95	20240415	110547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1359	-3	5	-0.22	19763951	14664	73.19	1360	1360	1340	1770	954	1362	1347.79	0.82	0	-3284	1375	1368	1363	1356	1351	1372	1360	44	408	100	980	1	1	44216140	601	9.64	0.97	12	0.03	141.00	1403.00	2430	20230510	-44.07	1262	20231031	7.69	1650	-17.64	20240104	1302	4.38	20240318	2430	-44.07	20230510	1262	7.69	20231031	0.17	N	068330	100	44 억		361809	N	N	0	N	00	N
96	20240415	100544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1359	-3	5	-0.22	17687719	13136	65.56	1360	1360	1340	1770	954	1362	1346.51	0.82	0	-2335	1375	1368	1363	1356	1351	1372	1360	44	408	100	980	1	1	44216140	601	9.64	0.97	12	0.03	141.00	1403.00	2430	20230510	-44.07	1262	20231031	7.69	1650	-17.64	20240104	1302	4.38	20240318	2430	-44.07	20230510	1262	7.69	20231031	0.17	N	068330	100	44 억		361809	N	N	0	N	00	N
97	20240415	090548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1341	-21	5	-1.54	4245605	3131	15.63	1360	1360	1341	1770	954	1362	1355.99	0.82	0	-1752	1375	1368	1363	1356	1351	1372	1360	44	408	100	980	1	1	44216140	593	9.51	0.96	12	0.01	141.00	1403.00	2430	20230510	-44.81	1262	20231031	6.26	1650	-18.73	20240104	1302	3.00	20240318	2430	-44.81	20230510	1262	6.26	20231031	0.17	N	068330	100	44 억		361809	N	N	0	N	00	N
98	20240412	160544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1362	0	3	0.00	26831547	19690	96.95	1358	1370	1358	1770	954	1362	1362.70	0.82	0	-670	1386	1374	1362	1350	1338	1380	1356	44	408	100	980	1	1	44216140	602	9.66	0.97	12	0.04	141.00	1403.00	2430	20230510	-43.95	1262	20231031	7.92	1650	-17.45	20240104	1302	4.61	20240318	2430	-43.95	20230510	1262	7.92	20231031	0.17	N	068330	100	44 억		362207	N	N	0	N	00	N
99	20240412	150545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1366	4	2	0.29	23361345	17146	84.43	1358	1370	1358	1770	954	1362	1362.50	0.82	0	-415	1386	1374	1362	1350	1338	1380	1356	44	408	100	980	1	1	44216140	604	9.69	0.97	12	0.04	141.00	1403.00	2430	20230510	-43.79	1262	20231031	8.24	1650	-17.21	20240104	1302	4.92	20240318	2430	-43.79	20230510	1262	8.24	20231031	0.17	N	068330	100	44 억		362207	N	N	0	N	00	N
100	20240412	140543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1365	3	2	0.22	22746992	16696	82.21	1358	1370	1358	1770	954	1362	1362.42	0.82	0	-350	1386	1374	1362	1350	1338	1380	1356	44	408	100	980	1	1	44216140	604	9.68	0.97	12	0.04	141.00	1403.00	2430	20230510	-43.83	1262	20231031	8.16	1650	-17.27	20240104	1302	4.84	20240318	2430	-43.83	20230510	1262	8.16	20231031	0.17	N	068330	100	44 억		362207	N	N	0	N	00	N
101	20240412	130540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1365	3	2	0.22	18346203	13464	66.30	1358	1370	1358	1770	954	1362	1362.61	0.82	0	-247	1386	1374	1362	1350	1338	1380	1356	44	408	100	980	1	1	44216140	604	9.68	0.97	12	0.03	141.00	1403.00	2430	20230510	-43.83	1262	20231031	8.16	1650	-17.27	20240104	1302	4.84	20240318	2430	-43.83	20230510	1262	8.16	20231031	0.17	N	068330	100	44 억		362207	N	N	0	N	00	N
102	20240412	120544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1367	5	2	0.37	15718989	11538	56.81	1358	1370	1358	1770	954	1362	1362.37	0.82	0	582	1386	1374	1362	1350	1338	1380	1356	44	408	100	980	1	1	44216140	604	9.70	0.97	12	0.03	141.00	1403.00	2430	20230510	-43.74	1262	20231031	8.32	1650	-17.15	20240104	1302	4.99	20240318	2430	-43.74	20230510	1262	8.32	20231031	0.17	N	068330	100	44 억		362207	N	N	0	N	00	N
103	20240412	110540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1368	6	2	0.44	14958405	10981	54.07	1358	1370	1358	1770	954	1362	1362.21	0.82	0	632	1386	1374	1362	1350	1338	1380	1356	44	408	100	980	1	1	44216140	605	9.70	0.98	12	0.02	141.00	1403.00	2430	20230510	-43.70	1262	20231031	8.40	1650	-17.09	20240104	1302	5.07	20240318	2430	-43.70	20230510	1262	8.40	20231031	0.17	N	068330	100	44 억		362207	N	N	0	N	00	N
104	20240412	100542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1369	7	2	0.51	4755516	3488	17.17	1358	1370	1358	1770	954	1362	1363.39	0.82	0	-196	1386	1374	1362	1350	1338	1380	1356	44	408	100	980	1	1	44216140	605	9.71	0.98	12	0.01	141.00	1403.00	2430	20230510	-43.66	1262	20231031	8.48	1650	-17.03	20240104	1302	5.15	20240318	2430	-43.66	20230510	1262	8.48	20231031	0.17	N	068330	100	44 억		362207	N	N	0	N	00	N
105	20240412	090541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1368	6	2	0.44	97945	72	0.35	1358	1370	1358	1770	954	1362	1360.35	0.82	0	-21	1386	1374	1362	1350	1338	1380	1356	44	408	100	980	1	1	44216140	605	9.70	0.98	12	0.00	141.00	1403.00	2430	20230510	-43.70	1262	20231031	8.40	1650	-17.09	20240104	1302	5.07	20240318	2430	-43.70	20230510	1262	8.40	20231031	0.17	N	068330	100	44 억		362207	N	N	0	N	00	N
106	20240411	160536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1362	10	2	0.74	27564994	20293	54.58	1350	1374	1350	1757	947	1352	1358.35	0.82	0	-765	1379	1365	1351	1337	1323	1372	1344	44	405	100	970	1	1	44216140	602	9.66	0.97	12	0.05	141.00	1403.00	2430	20230510	-43.95	1262	20231031	7.92	1650	-17.45	20240104	1302	4.61	20240318	2430	-43.95	20230510	1262	7.92	20231031	0.17	N	068330	100	44 억		362536	N	N	0	N	00	N
107	20240411	150544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1360	8	2	0.59	25143839	18514	49.80	1350	1374	1350	1757	947	1352	1358.10	0.82	0	-631	1379	1365	1351	1337	1323	1372	1344	44	405	100	970	1	1	44216140	601	9.65	0.97	12	0.04	141.00	1403.00	2430	20230510	-44.03	1262	20231031	7.77	1650	-17.58	20240104	1302	4.45	20240318	2430	-44.03	20230510	1262	7.77	20231031	0.17	N	068330	100	44 억		362536	N	N	0	N	00	N
108	20240411	140540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1360	8	2	0.59	18991918	13975	37.59	1350	1374	1350	1757	947	1352	1358.99	0.82	0	-1719	1379	1365	1351	1337	1323	1372	1344	44	405	100	970	1	1	44216140	601	9.65	0.97	12	0.03	141.00	1403.00	2430	20230510	-44.03	1262	20231031	7.77	1650	-17.58	20240104	1302	4.45	20240318	2430	-44.03	20230510	1262	7.77	20231031	0.17	N	068330	100	44 억		362536	N	N	0	N	00	N
109	20240411	130533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1362	10	2	0.74	18028313	13267	35.69	1350	1374	1350	1757	947	1352	1358.88	0.82	0	-1711	1379	1365	1351	1337	1323	1372	1344	44	405	100	970	1	1	44216140	602	9.66	0.97	12	0.03	141.00	1403.00	2430	20230510	-43.95	1262	20231031	7.92	1650	-17.45	20240104	1302	4.61	20240318	2430	-43.95	20230510	1262	7.92	20231031	0.17	N	068330	100	44 억		362536	N	N	0	N	00	N
110	20240411	120541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1374	22	2	1.63	13410090	9873	26.56	1350	1374	1350	1757	947	1352	1358.26	0.82	0	-1109	1379	1365	1351	1337	1323	1372	1344	44	405	100	970	1	1	44216140	608	9.74	0.98	12	0.02	141.00	1403.00	2430	20230510	-43.46	1262	20231031	8.87	1650	-16.73	20240104	1302	5.53	20240318	2430	-43.46	20230510	1262	8.87	20231031	0.17	N	068330	100	44 억		362536	N	N	0	N	00	N
111	20240411	110536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1357	5	2	0.37	9932801	7324	19.70	1350	1360	1350	1757	947	1352	1356.20	0.82	0	-796	1379	1365	1351	1337	1323	1372	1344	44	405	100	970	1	1	44216140	600	9.62	0.97	12	0.02	141.00	1403.00	2430	20230510	-44.16	1262	20231031	7.53	1650	-17.76	20240104	1302	4.22	20240318	2430	-44.16	20230510	1262	7.53	20231031	0.17	N	068330	100	44 억		362536	N	N	0	N	00	N
112	20240411	100542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1359	7	2	0.52	7210857	5316	14.30	1350	1360	1350	1757	947	1352	1356.44	0.82	0	-1129	1379	1365	1351	1337	1323	1372	1344	44	405	100	970	1	1	44216140	601	9.64	0.97	12	0.01	141.00	1403.00	2430	20230510	-44.07	1262	20231031	7.69	1650	-17.64	20240104	1302	4.38	20240318	2430	-44.07	20230510	1262	7.69	20231031	0.17	N	068330	100	44 억		362536	N	N	0	N	00	N
113	20240411	090538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1360	8	2	0.59	2175447	1603	4.31	1350	1360	1350	1757	947	1352	1357.11	0.82	0	-1450	1379	1365	1351	1337	1323	1372	1344	44	405	100	970	1	1	44216140	601	9.65	0.97	12	0.00	141.00	1403.00	2430	20230510	-44.03	1262	20231031	7.77	1650	-17.58	20240104	1302	4.45	20240318	2430	-44.03	20230510	1262	7.77	20231031	0.17	N	068330	100	44 억		362536	N	N	0	N	00	N
114	20240409	160531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1352	2	2	0.15	50047401	37081	152.49	1337	1365	1337	1755	945	1350	1349.67	0.81	0	4622	1368	1358	1350	1340	1332	1355	1337	44	405	100	970	1	1	44216140	598	9.59	0.96	12	0.08	141.00	1403.00	2430	20230510	-44.36	1262	20231031	7.13	1650	-18.06	20240104	1302	3.84	20240318	2430	-44.36	20230510	1262	7.13	20231031	0.17	N	068330	100	44 억		356540	N	N	0	N	00	N
115	20240409	150533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1361	11	2	0.81	38118423	28225	116.07	1337	1365	1337	1755	945	1350	1350.52	0.81	0	-2238	1368	1358	1350	1340	1332	1355	1337	44	405	100	970	1	1	44216140	602	9.65	0.97	12	0.06	141.00	1403.00	2430	20230510	-43.99	1262	20231031	7.84	1650	-17.52	20240104	1302	4.53	20240318	2430	-43.99	20230510	1262	7.84	20231031	0.17	N	068330	100	44 억		356540	N	N	0	N	00	N
116	20240409	140536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1356	6	2	0.44	30670096	22741	93.52	1337	1359	1337	1755	945	1350	1348.67	0.81	0	-2154	1368	1358	1350	1340	1332	1355	1337	44	405	100	970	1	1	44216140	600	9.62	0.97	12	0.05	141.00	1403.00	2430	20230510	-44.20	1262	20231031	7.45	1650	-17.82	20240104	1302	4.15	20240318	2430	-44.20	20230510	1262	7.45	20231031	0.17	N	068330	100	44 억		356540	N	N	0	N	00	N
117	20240409	130531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1358	8	2	0.59	24432232	18144	74.61	1337	1358	1337	1755	945	1350	1346.57	0.81	0	-595	1368	1358	1350	1340	1332	1355	1337	44	405	100	970	1	1	44216140	600	9.63	0.97	12	0.04	141.00	1403.00	2430	20230510	-44.12	1262	20231031	7.61	1650	-17.70	20240104	1302	4.30	20240318	2430	-44.12	20230510	1262	7.61	20231031	0.17	N	068330	100	44 억		356540	N	N	0	N	00	N
118	20240409	120535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1355	5	2	0.37	22003585	16351	67.24	1337	1356	1337	1755	945	1350	1345.70	0.81	0	-296	1368	1358	1350	1340	1332	1355	1337	44	405	100	970	1	1	44216140	599	9.61	0.97	12	0.04	141.00	1403.00	2430	20230510	-44.24	1262	20231031	7.37	1650	-17.88	20240104	1302	4.07	20240318	2430	-44.24	20230510	1262	7.37	20231031	0.17	N	068330	100	44 억		356540	N	N	0	N	00	N
119	20240409	110532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1350	0	3	0.00	19517673	14509	59.67	1337	1350	1337	1755	945	1350	1345.21	0.81	0	35	1368	1358	1350	1340	1332	1355	1337	44	405	100	970	1	1	44216140	597	9.57	0.96	12	0.03	141.00	1403.00	2430	20230510	-44.44	1262	20231031	6.97	1650	-18.18	20240104	1302	3.69	20240318	2430	-44.44	20230510	1262	6.97	20231031	0.17	N	068330	100	44 억		356540	N	N	0	N	00	N
120	20240409	100530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1350	0	3	0.00	10110291	7531	30.97	1337	1350	1337	1755	945	1350	1342.49	0.81	0	1145	1368	1358	1350	1340	1332	1355	1337	44	405	100	970	1	1	44216140	597	9.57	0.96	12	0.02	141.00	1403.00	2430	20230510	-44.44	1262	20231031	6.97	1650	-18.18	20240104	1302	3.69	20240318	2430	-44.44	20230510	1262	6.97	20231031	0.17	N	068330	100	44 억		356540	N	N	0	N	00	N
121	20240409	090539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1347	-3	5	-0.22	4634513	3461	14.23	1337	1350	1337	1755	945	1350	1339.07	0.81	0	523	1368	1358	1350	1340	1332	1355	1337	44	405	100	970	1	1	44216140	596	9.55	0.96	12	0.01	141.00	1403.00	2430	20230510	-44.57	1262	20231031	6.74	1650	-18.36	20240104	1302	3.46	20240318	2430	-44.57	20230510	1262	6.74	20231031	0.17	N	068330	100	44 억		356540	N	N	0	N	00	N
122	20240408	160526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1350	-3	5	-0.22	32487956	24110	45.54	1351	1360	1342	1758	948	1353	1347.49	0.81	0	-3796	1393	1372	1357	1336	1321	1365	1329	44	405	100	970	1	1	44216140	597	9.57	0.96	12	0.05	141.00	1403.00	2430	20230510	-44.44	1262	20231031	6.97	1650	-18.18	20240104	1302	3.69	20240318	2430	-44.44	20230510	1262	6.97	20231031	0.18	N	068330	100	44 억		359532	N	N	0	N	00	N
123	20240408	150533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1345	-8	5	-0.59	29283237	21731	41.05	1351	1360	1342	1758	948	1353	1347.53	0.81	0	-3754	1393	1372	1357	1336	1321	1365	1329	44	405	100	970	1	1	44216140	595	9.54	0.96	12	0.05	141.00	1403.00	2430	20230510	-44.65	1262	20231031	6.58	1650	-18.48	20240104	1302	3.30	20240318	2430	-44.65	20230510	1262	6.58	20231031	0.18	N	068330	100	44 억		359532	N	N	0	N	00	N
124	20240408	140534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1355	2	2	0.15	27125771	20131	38.03	1351	1360	1342	1758	948	1353	1347.46	0.81	0	-3440	1393	1372	1357	1336	1321	1365	1329	44	405	100	970	1	1	44216140	599	9.61	0.97	12	0.05	141.00	1403.00	2430	20230510	-44.24	1262	20231031	7.37	1650	-17.88	20240104	1302	4.07	20240318	2430	-44.24	20230510	1262	7.37	20231031	0.18	N	068330	100	44 억		359532	N	N	0	N	00	N
125	20240408	130531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1355	2	2	0.15	25422709	18875	35.65	1351	1360	1342	1758	948	1353	1346.90	0.81	0	-2372	1393	1372	1357	1336	1321	1365	1329	44	405	100	970	1	1	44216140	599	9.61	0.97	12	0.04	141.00	1403.00	2430	20230510	-44.24	1262	20231031	7.37	1650	-17.88	20240104	1302	4.07	20240318	2430	-44.24	20230510	1262	7.37	20231031	0.18	N	068330	100	44 억		359532	N	N	0	N	00	N
126	20240408	120533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1351	-2	5	-0.15	22409899	16645	31.44	1351	1360	1342	1758	948	1353	1346.34	0.81	0	-1974	1393	1372	1357	1336	1321	1365	1329	44	405	100	970	1	1	44216140	597	9.58	0.96	12	0.04	141.00	1403.00	2430	20230510	-44.40	1262	20231031	7.05	1650	-18.12	20240104	1302	3.76	20240318	2430	-44.40	20230510	1262	7.05	20231031	0.18	N	068330	100	44 억		359532	N	N	0	N	00	N
127	20240408	110534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1350	-3	5	-0.22	9082339	6745	12.74	1351	1360	1343	1758	948	1353	1346.53	0.81	0	-1011	1393	1372	1357	1336	1321	1365	1329	44	405	100	970	1	1	44216140	597	9.57	0.96	12	0.02	141.00	1403.00	2430	20230510	-44.44	1262	20231031	6.97	1650	-18.18	20240104	1302	3.69	20240318	2430	-44.44	20230510	1262	6.97	20231031	0.18	N	068330	100	44 억		359532	N	N	0	N	00	N
128	20240408	100528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1351	-2	5	-0.15	4383286	3251	6.14	1351	1360	1343	1758	948	1353	1348.29	0.81	0	-837	1393	1372	1357	1336	1321	1365	1329	44	405	100	970	1	1	44216140	597	9.58	0.96	12	0.01	141.00	1403.00	2430	20230510	-44.40	1262	20231031	7.05	1650	-18.12	20240104	1302	3.76	20240318	2430	-44.40	20230510	1262	7.05	20231031	0.18	N	068330	100	44 억		359532	N	N	0	N	00	N
129	20240408	090533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1360	7	2	0.52	1597154	1182	2.23	1351	1360	1351	1758	948	1353	1351.23	0.81	0	-259	1393	1372	1357	1336	1321	1365	1329	44	405	100	970	1	1	44216140	601	9.65	0.97	12	0.00	141.00	1403.00	2430	20230510	-44.03	1262	20231031	7.77	1650	-17.58	20240104	1302	4.45	20240318	2430	-44.03	20230510	1262	7.77	20231031	0.18	N	068330	100	44 억		359532	N	N	0	N	00	N
130	20240405	160533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1353	-17	5	-1.24	71373147	52875	108.34	1378	1378	1342	1781	959	1370	1349.85	0.82	0	-6289	1413	1391	1378	1356	1343	1385	1350	44	411	100	980	1	1	44216140	598	9.60	0.96	12	0.12	141.00	1403.00	2430	20230510	-44.32	1262	20231031	7.21	1650	-18.00	20240104	1302	3.92	20240318	2430	-44.32	20230510	1262	7.21	20231031	0.18	N	068330	100	44 억		364333	N	N	0	N	00	N
131	20240405	150530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1350	-20	5	-1.46	66621141	49356	101.13	1378	1378	1342	1781	959	1370	1349.81	0.82	0	-5953	1413	1391	1378	1356	1343	1385	1350	44	411	100	980	1	1	44216140	597	9.57	0.96	12	0.11	141.00	1403.00	2430	20230510	-44.44	1262	20231031	6.97	1650	-18.18	20240104	1302	3.69	20240318	2430	-44.44	20230510	1262	6.97	20231031	0.18	N	068330	100	44 억		364333	N	N	0	N	00	N
132	20240405	140529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1350	-20	5	-1.46	45696809	33791	69.24	1378	1378	1342	1781	959	1370	1352.34	0.82	0	-3771	1413	1391	1378	1356	1343	1385	1350	44	411	100	980	1	1	44216140	597	9.57	0.96	12	0.08	141.00	1403.00	2430	20230510	-44.44	1262	20231031	6.97	1650	-18.18	20240104	1302	3.69	20240318	2430	-44.44	20230510	1262	6.97	20231031	0.18	N	068330	100	44 억		364333	N	N	0	N	00	N
133	20240405	130529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1355	-15	5	-1.09	42149729	31154	63.84	1378	1378	1347	1781	959	1370	1352.95	0.82	0	-3572	1413	1391	1378	1356	1343	1385	1350	44	411	100	980	1	1	44216140	599	9.61	0.97	12	0.07	141.00	1403.00	2430	20230510	-44.24	1262	20231031	7.37	1650	-17.88	20240104	1302	4.07	20240318	2430	-44.24	20230510	1262	7.37	20231031	0.18	N	068330	100	44 억		364333	N	N	0	N	00	N
134	20240405	120529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1354	-16	5	-1.17	18180319	13398	27.45	1378	1378	1351	1781	959	1370	1356.94	0.82	0	-1312	1413	1391	1378	1356	1343	1385	1350	44	411	100	980	1	1	44216140	599	9.60	0.97	12	0.03	141.00	1403.00	2430	20230510	-44.28	1262	20231031	7.29	1650	-17.94	20240104	1302	3.99	20240318	2430	-44.28	20230510	1262	7.29	20231031	0.18	N	068330	100	44 억		364333	N	N	0	N	00	N
135	20240405	110532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1357	-13	5	-0.95	9819543	7223	14.80	1378	1378	1355	1781	959	1370	1359.48	0.82	0	-378	1413	1391	1378	1356	1343	1385	1350	44	411	100	980	1	1	44216140	600	9.62	0.97	12	0.02	141.00	1403.00	2430	20230510	-44.16	1262	20231031	7.53	1650	-17.76	20240104	1302	4.22	20240318	2430	-44.16	20230510	1262	7.53	20231031	0.18	N	068330	100	44 억		364333	N	N	0	N	00	N
136	20240405	100449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1361	-9	5	-0.66	8685745	6389	13.09	1378	1378	1355	1781	959	1370	1359.48	0.82	0	72	1413	1391	1378	1356	1343	1385	1350	44	411	100	980	1	1	44216140	602	9.65	0.97	12	0.01	141.00	1403.00	2430	20230510	-43.99	1262	20231031	7.84	1650	-17.52	20240104	1302	4.53	20240318	2430	-43.99	20230510	1262	7.84	20231031	0.18	N	068330	100	44 억		364333	N	N	0	N	00	N
137	20240405	090523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1370	0	3	0.00	31587	23	0.05	1378	1378	1370	1781	959	1370	1373.35	0.82	0	-16	1413	1391	1378	1356	1343	1385	1350	44	411	100	980	1	1	44216140	606	9.72	0.98	12	0.00	141.00	1403.00	2430	20230510	-43.62	1262	20231031	8.56	1650	-16.97	20240104	1302	5.22	20240318	2430	-43.62	20230510	1262	8.56	20231031	0.18	N	068330	100	44 억		364333	N	N	0	N	00	N
138	20240404	160523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1370	-19	5	-1.37	67155686	48803	94.56	1386	1400	1365	1805	973	1389	1376.06	0.83	0	-3809	1441	1414	1401	1374	1361	1408	1368	44	416	100	1000	1	1	44216140	606	9.72	0.98	12	0.11	141.00	1403.00	2430	20230510	-43.62	1262	20231031	8.56	1650	-16.97	20240104	1302	5.22	20240318	2430	-43.62	20230510	1262	8.56	20231031	0.18	N	068330	100	44 억		367105	N	N	0	N	00	N
139	20240404	150522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1371	-18	5	-1.30	58050982	42147	81.67	1386	1400	1371	1805	973	1389	1377.35	0.83	0	-2930	1441	1414	1401	1374	1361	1408	1368	44	416	100	1000	1	1	44216140	606	9.72	0.98	12	0.10	141.00	1403.00	2430	20230510	-43.58	1262	20231031	8.64	1650	-16.91	20240104	1302	5.30	20240318	2430	-43.58	20230510	1262	8.64	20231031	0.18	N	068330	100	44 억		367105	N	N	0	N	00	N
140	20240404	140522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1374	-15	5	-1.08	49404548	35847	69.46	1386	1400	1371	1805	973	1389	1378.21	0.83	0	-3851	1441	1414	1401	1374	1361	1408	1368	44	416	100	1000	1	1	44216140	608	9.74	0.98	12	0.08	141.00	1403.00	2430	20230510	-43.46	1262	20231031	8.87	1650	-16.73	20240104	1302	5.53	20240318	2430	-43.46	20230510	1262	8.87	20231031	0.18	N	068330	100	44 억		367105	N	N	0	N	00	N
141	20240404	130518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1377	-12	5	-0.86	39828799	28875	55.95	1386	1400	1371	1805	973	1389	1379.35	0.83	0	-3685	1441	1414	1401	1374	1361	1408	1368	44	416	100	1000	1	1	44216140	609	9.77	0.98	12	0.07	141.00	1403.00	2430	20230510	-43.33	1262	20231031	9.11	1650	-16.55	20240104	1302	5.76	20240318	2430	-43.33	20230510	1262	9.11	20231031	0.18	N	068330	100	44 억		367105	N	N	0	N	00	N
142	20240404	120520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1376	-13	5	-0.94	32554632	23577	45.68	1386	1400	1375	1805	973	1389	1380.78	0.83	0	-3625	1441	1414	1401	1374	1361	1408	1368	44	416	100	1000	1	1	44216140	608	9.76	0.98	12	0.05	141.00	1403.00	2430	20230510	-43.37	1262	20231031	9.03	1650	-16.61	20240104	1302	5.68	20240318	2430	-43.37	20230510	1262	9.03	20231031	0.18	N	068330	100	44 억		367105	N	N	0	N	00	N
143	20240404	110522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1377	-12	5	-0.86	25926715	18757	36.35	1386	1400	1375	1805	973	1389	1382.24	0.83	0	-3420	1441	1414	1401	1374	1361	1408	1368	44	416	100	1000	1	1	44216140	609	9.77	0.98	12	0.04	141.00	1403.00	2430	20230510	-43.33	1262	20231031	9.11	1650	-16.55	20240104	1302	5.76	20240318	2430	-43.33	20230510	1262	9.11	20231031	0.18	N	068330	100	44 억		367105	N	N	0	N	00	N
144	20240404	100522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1379	-10	5	-0.72	17908816	12937	25.07	1386	1400	1375	1805	973	1389	1384.31	0.83	0	-2975	1441	1414	1401	1374	1361	1408	1368	44	416	100	1000	1	1	44216140	610	9.78	0.98	12	0.03	141.00	1403.00	2430	20230510	-43.25	1262	20231031	9.27	1650	-16.42	20240104	1302	5.91	20240318	2430	-43.25	20230510	1262	9.27	20231031	0.18	N	068330	100	44 억		367105	N	N	0	N	00	N
145	20240404	090522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1386	-3	5	-0.22	152481	110	0.21	1386	1389	1386	1805	973	1389	1386.19	0.83	0	-14	1441	1414	1401	1374	1361	1408	1368	44	416	100	1000	1	1	44216140	613	9.83	0.99	12	0.00	141.00	1403.00	2430	20230510	-42.96	1262	20231031	9.83	1650	-16.00	20240104	1302	6.45	20240318	2430	-42.96	20230510	1262	9.83	20231031	0.18	N	068330	100	44 억		367105	N	N	0	N	00	N
146	20240403	160522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1389	-37	5	-2.59	72228741	51608	61.55	1410	1428	1388	1853	999	1426	1399.56	0.84	0	-6244	1460	1442	1428	1410	1396	1436	1404	44	427	100	1020	1	1	44216140	614	9.85	0.99	12	0.12	141.00	1403.00	2430	20230510	-42.84	1262	20231031	10.06	1650	-15.82	20240104	1302	6.68	20240318	2430	-42.84	20230510	1262	10.06	20231031	0.18	N	068330	100	44 억		372830	N	N	0	N	00	N
147	20240403	150520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1398	-28	5	-1.96	63349293	45221	53.93	1410	1428	1393	1853	999	1426	1400.88	0.84	0	-6139	1460	1442	1428	1410	1396	1436	1404	44	427	100	1020	1	1	44216140	618	9.91	1.00	12	0.10	141.00	1403.00	2430	20230510	-42.47	1262	20231031	10.78	1650	-15.27	20240104	1302	7.37	20240318	2430	-42.47	20230510	1262	10.78	20231031	0.18	N	068330	100	44 억		372830	N	N	0	N	00	N
148	20240403	140515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1397	-29	5	-2.03	53628192	38256	45.62	1410	1428	1394	1853	999	1426	1401.82	0.84	0	-5399	1460	1442	1428	1410	1396	1436	1404	44	427	100	1020	1	1	44216140	618	9.91	1.00	12	0.09	141.00	1403.00	2430	20230510	-42.51	1262	20231031	10.70	1650	-15.33	20240104	1302	7.30	20240318	2430	-42.51	20230510	1262	10.70	20231031	0.18	N	068330	100	44 억		372830	N	N	0	N	00	N
149	20240403	130517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1397	-29	5	-2.03	40682180	28983	34.57	1410	1428	1394	1853	999	1426	1403.66	0.84	0	-1731	1460	1442	1428	1410	1396	1436	1404	44	427	100	1020	1	1	44216140	618	9.91	1.00	12	0.07	141.00	1403.00	2430	20230510	-42.51	1262	20231031	10.70	1650	-15.33	20240104	1302	7.30	20240318	2430	-42.51	20230510	1262	10.70	20231031	0.18	N	068330	100	44 억		372830	N	N	0	N	00	N
150	20240403	120517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1400	-26	5	-1.82	34301001	24413	29.12	1410	1428	1394	1853	999	1426	1405.03	0.84	0	-1854	1460	1442	1428	1410	1396	1436	1404	44	427	100	1020	1	1	44216140	619	9.93	1.00	12	0.06	141.00	1403.00	2430	20230510	-42.39	1262	20231031	10.94	1650	-15.15	20240104	1302	7.53	20240318	2430	-42.39	20230510	1262	10.94	20231031	0.18	N	068330	100	44 억		372830	N	N	0	N	00	N
151	20240403	110516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1400	-26	5	-1.82	30345599	21587	25.74	1410	1428	1394	1853	999	1426	1405.73	0.84	0	-1243	1460	1442	1428	1410	1396	1436	1404	44	427	100	1020	1	1	44216140	619	9.93	1.00	12	0.05	141.00	1403.00	2430	20230510	-42.39	1262	20231031	10.94	1650	-15.15	20240104	1302	7.53	20240318	2430	-42.39	20230510	1262	10.94	20231031	0.18	N	068330	100	44 억		372830	N	N	0	N	00	N
152	20240403	100518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1413	-13	5	-0.91	20174418	14328	17.09	1410	1428	1400	1853	999	1426	1408.04	0.84	0	-1878	1460	1442	1428	1410	1396	1436	1404	44	427	100	1020	1	1	44216140	625	10.02	1.01	12	0.03	141.00	1403.00	2430	20230510	-41.85	1262	20231031	11.97	1650	-14.36	20240104	1302	8.53	20240318	2430	-41.85	20230510	1262	11.97	20231031	0.18	N	068330	100	44 억		372830	N	N	0	N	00	N
153	20240403	090519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1427	1	2	0.07	3047735	2146	2.56	1410	1428	1410	1853	999	1426	1420.19	0.84	0	-1256	1460	1442	1428	1410	1396	1436	1404	44	427	100	1020	1	1	44216140	631	10.12	1.02	12	0.00	141.00	1403.00	2430	20230510	-41.28	1262	20231031	13.07	1650	-13.52	20240104	1302	9.60	20240318	2430	-41.28	20230510	1262	13.07	20231031	0.18	N	068330	100	44 억		372830	N	N	0	N	00	N
154	20240402	160508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1426	-20	5	-1.38	119588609	83847	160.04	1446	1446	1414	1879	1013	1446	1426.27	0.94	0	-45279	1461	1453	1439	1431	1417	1457	1435	44	433	100	1040	1	1	44216140	631	10.11	1.02	12	0.19	141.00	1403.00	2430	20230510	-41.32	1262	20231031	13.00	1650	-13.58	20240104	1302	9.52	20240318	2430	-41.32	20230510	1262	13.00	20231031	0.18	N	068330	100	44 억		417377	N	N	0	N	00	N
155	20240402	150515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1427	-19	5	-1.31	111382026	78091	149.06	1446	1446	1414	1879	1013	1446	1426.31	0.94	0	-44778	1461	1453	1439	1431	1417	1457	1435	44	433	100	1040	1	1	44216140	631	10.12	1.02	12	0.18	141.00	1403.00	2430	20230510	-41.28	1262	20231031	13.07	1650	-13.52	20240104	1302	9.60	20240318	2430	-41.28	20230510	1262	13.07	20231031	0.18	N	068330	100	44 억		417377	N	N	0	N	00	N
156	20240402	140518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1429	-17	5	-1.18	104977135	73585	140.46	1446	1446	1414	1879	1013	1446	1426.61	0.94	0	-43837	1461	1453	1439	1431	1417	1457	1435	44	433	100	1040	1	1	44216140	632	10.13	1.02	12	0.17	141.00	1403.00	2430	20230510	-41.19	1262	20231031	13.23	1650	-13.39	20240104	1302	9.75	20240318	2430	-41.19	20230510	1262	13.23	20231031	0.18	N	068330	100	44 억		417377	N	N	0	N	00	N
157	20240402	130509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1425	-21	5	-1.45	99280530	69575	132.80	1446	1446	1414	1879	1013	1446	1426.96	0.94	0	-42653	1461	1453	1439	1431	1417	1457	1435	44	433	100	1040	1	1	44216140	630	10.11	1.02	12	0.16	141.00	1403.00	2430	20230510	-41.36	1262	20231031	12.92	1650	-13.64	20240104	1302	9.45	20240318	2430	-41.36	20230510	1262	12.92	20231031	0.18	N	068330	100	44 억		417377	N	N	0	N	00	N
158	20240402	120509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1425	-21	5	-1.45	91409437	64021	122.20	1446	1446	1414	1879	1013	1446	1427.80	0.94	0	-44387	1461	1453	1439	1431	1417	1457	1435	44	433	100	1040	1	1	44216140	630	10.11	1.02	12	0.14	141.00	1403.00	2430	20230510	-41.36	1262	20231031	12.92	1650	-13.64	20240104	1302	9.45	20240318	2430	-41.36	20230510	1262	12.92	20231031	0.18	N	068330	100	44 억		417377	N	N	0	N	00	N
159	20240402	110510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1431	-15	5	-1.04	26681000	18589	35.48	1446	1446	1428	1879	1013	1446	1435.31	0.94	0	-3393	1461	1453	1439	1431	1417	1457	1435	44	433	100	1040	1	1	44216140	633	10.15	1.02	12	0.04	141.00	1403.00	2430	20230510	-41.11	1262	20231031	13.39	1650	-13.27	20240104	1302	9.91	20240318	2430	-41.11	20230510	1262	13.39	20231031	0.18	N	068330	100	44 억		417377	N	N	0	N	00	N
160	20240402	100511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1439	-7	5	-0.48	14203446	9872	18.84	1446	1446	1430	1879	1013	1446	1438.76	0.94	0	-1692	1461	1453	1439	1431	1417	1457	1435	44	433	100	1040	1	1	44216140	636	10.21	1.03	12	0.02	141.00	1403.00	2430	20230510	-40.78	1262	20231031	14.03	1650	-12.79	20240104	1302	10.52	20240318	2430	-40.78	20230510	1262	14.03	20231031	0.18	N	068330	100	44 억		417377	N	N	0	N	00	N
161	20240402	090510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1446	0	3	0.00	4422707	3060	5.84	1446	1446	1443	1879	1013	1446	1445.33	0.94	0	-195	1461	1453	1439	1431	1417	1457	1435	44	433	100	1040	1	1	44216140	639	10.26	1.03	12	0.01	141.00	1403.00	2430	20230510	-40.49	1262	20231031	14.58	1650	-12.36	20240104	1302	11.06	20240318	2430	-40.49	20230510	1262	14.58	20231031	0.18	N	068330	100	44 억		417377	N	N	0	N	00	N
162	20240401	160508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1446	20	2	1.40	75249648	52332	83.15	1425	1447	1425	1853	999	1426	1437.93	0.92	0	8483	1461	1443	1434	1416	1407	1439	1412	44	427	100	1020	1	1	44216140	639	10.26	1.03	12	0.12	141.00	1403.00	2430	20230510	-40.49	1262	20231031	14.58	1650	-12.36	20240104	1302	11.06	20240318	2430	-40.49	20230510	1262	14.58	20231031	0.18	N	068330	100	44 억		407396	N	N	0	N	00	N
163	20240401	150510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1446	20	2	1.40	72567141	50476	80.20	1425	1447	1425	1853	999	1426	1437.66	0.92	0	7783	1461	1443	1434	1416	1407	1439	1412	44	427	100	1020	1	1	44216140	639	10.26	1.03	12	0.11	141.00	1403.00	2430	20230510	-40.49	1262	20231031	14.58	1650	-12.36	20240104	1302	11.06	20240318	2430	-40.49	20230510	1262	14.58	20231031	0.18	N	068330	100	44 억		407396	N	N	0	N	00	N
164	20240401	140507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1439	13	2	0.91	44012593	30646	48.70	1425	1440	1425	1853	999	1426	1436.16	0.92	0	3788	1461	1443	1434	1416	1407	1439	1412	44	427	100	1020	1	1	44216140	636	10.21	1.03	12	0.07	141.00	1403.00	2430	20230510	-40.78	1262	20231031	14.03	1650	-12.79	20240104	1302	10.52	20240318	2430	-40.78	20230510	1262	14.03	20231031	0.18	N	068330	100	44 억		407396	N	N	0	N	00	N
165	20240401	130507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1439	13	2	0.91	40340497	28088	44.63	1425	1440	1425	1853	999	1426	1436.22	0.92	0	3181	1461	1443	1434	1416	1407	1439	1412	44	427	100	1020	1	1	44216140	636	10.21	1.03	12	0.06	141.00	1403.00	2430	20230510	-40.78	1262	20231031	14.03	1650	-12.79	20240104	1302	10.52	20240318	2430	-40.78	20230510	1262	14.03	20231031	0.18	N	068330	100	44 억		407396	N	N	0	N	00	N
166	20240401	120511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1438	12	2	0.84	31762368	22111	35.13	1425	1440	1425	1853	999	1426	1436.50	0.92	0	1053	1461	1443	1434	1416	1407	1439	1412	44	427	100	1020	1	1	44216140	636	10.20	1.02	12	0.05	141.00	1403.00	2430	20230510	-40.82	1262	20231031	13.95	1650	-12.85	20240104	1302	10.45	20240318	2430	-40.82	20230510	1262	13.95	20231031	0.18	N	068330	100	44 억		407396	N	N	0	N	00	N
167	20240401	110508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1440	14	2	0.98	30487238	21223	33.72	1425	1440	1425	1853	999	1426	1436.52	0.92	0	1268	1461	1443	1434	1416	1407	1439	1412	44	427	100	1020	1	1	44216140	637	10.21	1.03	12	0.05	141.00	1403.00	2430	20230510	-40.74	1262	20231031	14.10	1650	-12.73	20240104	1302	10.60	20240318	2430	-40.74	20230510	1262	14.10	20231031	0.18	N	068330	100	44 억		407396	N	N	0	N	00	N
168	20240401	100505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1439	13	2	0.91	19514826	13597	21.61	1425	1440	1425	1853	999	1426	1435.23	0.92	0	-701	1461	1443	1434	1416	1407	1439	1412	44	427	100	1020	1	1	44216140	636	10.21	1.03	12	0.03	141.00	1403.00	2430	20230510	-40.78	1262	20231031	14.03	1650	-12.79	20240104	1302	10.52	20240318	2430	-40.78	20230510	1262	14.03	20231031	0.18	N	068330	100	44 억		407396	N	N	0	N	00	N
169	20240401	090507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1433	7	2	0.49	2915875	2046	3.25	1425	1433	1425	1853	999	1426	1425.16	0.92	0	40	1461	1443	1434	1416	1407	1439	1412	44	427	100	1020	1	1	44216140	634	10.16	1.02	12	0.00	141.00	1403.00	2430	20230510	-41.03	1262	20231031	13.55	1650	-13.15	20240104	1302	10.06	20240318	2430	-41.03	20230510	1262	13.55	20231031	0.18	N	068330	100	44 억		407396	N	N	0	N	00	N