KissMeData/099440/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	160756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4135	555	2	15.50	23549441220	5893478	2889.68	3590	4180	3560	4650	2510	3580	3995.63	1.25	0	589751	3660	3620	3565	3525	3470	3640	3545	201	1070	500	2570	5	1	40243394	1664	9.99	1.29	12	14.64	414.00	3196.00	6720	20230911	-38.47	1832	20230726	125.71	5240	-21.09	20240112	3350	23.43	20240416	6720	-38.47	20230911	1832	125.71	20230726	2.31	N	099440	500	201 억		502084	N	N	33654	N	00	N
3	20240430	150808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4140	560	2	15.64	20202550890	5082365	2491.98	3590	4145	3560	4650	2510	3580	3975.03	1.25	0	574534	3660	3620	3565	3525	3470	3640	3545	201	1070	500	2570	5	1	40243394	1666	10.00	1.30	12	12.63	414.00	3196.00	6720	20230911	-38.39	1832	20230726	125.98	5240	-20.99	20240112	3350	23.58	20240416	6720	-38.39	20230911	1832	125.98	20230726	2.31	N	099440	500	201 억		502084	N	N	0	N	00	N
4	20240430	140807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4020	440	2	12.29	15208493110	3854676	1890.02	3590	4135	3560	4650	2510	3580	3945.47	1.25	0	428403	3660	3620	3565	3525	3470	3640	3545	201	1070	500	2570	5	1	40243394	1618	9.71	1.26	12	9.58	414.00	3196.00	6720	20230911	-40.18	1832	20230726	119.43	5240	-23.28	20240112	3350	20.00	20240416	6720	-40.18	20230911	1832	119.43	20230726	2.31	N	099440	500	201 억		502084	N	N	0	N	00	N
5	20240430	130805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3900	320	2	8.94	5613875435	1474029	722.74	3590	3930	3560	4650	2510	3580	3808.52	1.25	0	166605	3660	3620	3565	3525	3470	3640	3545	201	1070	500	2570	5	1	40243394	1569	9.42	1.22	12	3.66	414.00	3196.00	6720	20230911	-41.96	1832	20230726	112.88	5240	-25.57	20240112	3350	16.42	20240416	6720	-41.96	20230911	1832	112.88	20230726	2.31	N	099440	500	201 억		502084	N	N	0	N	00	N
6	20240430	120806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3830	250	2	6.98	3687158685	978984	480.01	3590	3885	3560	4650	2510	3580	3766.31	1.25	0	100771	3660	3620	3565	3525	3470	3640	3545	201	1070	500	2570	5	1	40243394	1541	9.25	1.20	12	2.43	414.00	3196.00	6720	20230911	-43.01	1832	20230726	109.06	5240	-26.91	20240112	3350	14.33	20240416	6720	-43.01	20230911	1832	109.06	20230726	2.31	N	099440	500	201 억		502084	N	N	0	N	00	N
7	20240430	110803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3730	150	2	4.19	1331191790	362902	177.94	3590	3750	3560	4650	2510	3580	3668.19	1.25	0	32477	3660	3620	3565	3525	3470	3640	3545	201	1070	500	2570	5	1	40243394	1501	9.01	1.17	12	0.90	414.00	3196.00	6720	20230911	-44.49	1832	20230726	103.60	5240	-28.82	20240112	3350	11.34	20240416	6720	-44.49	20230911	1832	103.60	20230726	2.31	N	099440	500	201 억		502084	N	N	0	N	00	N
8	20240430	100804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3680	100	2	2.79	551196465	151742	74.40	3590	3685	3560	4650	2510	3580	3632.46	1.25	0	-1763	3660	3620	3565	3525	3470	3640	3545	201	1070	500	2570	5	1	40243394	1481	8.89	1.15	12	0.38	414.00	3196.00	6720	20230911	-45.24	1832	20230726	100.87	5240	-29.77	20240112	3350	9.85	20240416	6720	-45.24	20230911	1832	100.87	20230726	2.31	N	099440	500	201 억		502084	N	N	0	N	00	N
9	20240430	090814	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3595	15	2	0.42	48043425	13447	6.59	3590	3595	3560	4650	2510	3580	3572.80	1.25	0	-5209	3660	3620	3565	3525	3470	3640	3545	201	1070	500	2570	5	1	40243394	1447	8.68	1.12	12	0.03	414.00	3196.00	6720	20230911	-46.50	1832	20230726	96.23	5240	-31.39	20240112	3350	7.31	20240416	6720	-46.50	20230911	1832	96.23	20230726	2.31	N	099440	500	201 억		502084	N	N	0	N	00	N
10	20240429	160753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3580	70	2	1.99	722108300	202339	104.57	3530	3605	3510	4560	2460	3510	3568.79	1.22	0	10304	3583	3546	3518	3481	3453	3532	3467	201	1050	500	2520	5	1	40243394	1441	8.65	1.12	12	0.50	414.00	3196.00	6720	20230911	-46.73	1832	20230726	95.41	5240	-31.68	20240112	3350	6.87	20240416	6720	-46.73	20230911	1832	95.41	20230726	2.32	N	099440	500	201 억		491689	N	N	0	N	00	N
11	20240429	150805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3575	65	2	1.85	682807035	191356	98.90	3530	3605	3510	4560	2460	3510	3568.26	1.22	0	10877	3583	3546	3518	3481	3453	3532	3467	201	1050	500	2520	5	1	40243394	1439	8.64	1.12	12	0.48	414.00	3196.00	6720	20230911	-46.80	1832	20230726	95.14	5240	-31.77	20240112	3350	6.72	20240416	6720	-46.80	20230911	1832	95.14	20230726	2.32	N	099440	500	201 억		491689	N	N	0	N	00	N
12	20240429	140732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3580	70	2	1.99	610161785	171040	88.40	3530	3605	3510	4560	2460	3510	3567.36	1.22	0	9282	3583	3546	3518	3481	3453	3532	3467	201	1050	500	2520	5	1	40243394	1441	8.65	1.12	12	0.43	414.00	3196.00	6720	20230911	-46.73	1832	20230726	95.41	5240	-31.68	20240112	3350	6.87	20240416	6720	-46.73	20230911	1832	95.41	20230726	2.32	N	099440	500	201 억		491689	N	N	0	N	00	N
13	20240429	130803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3570	60	2	1.71	502634425	140999	72.87	3530	3605	3510	4560	2460	3510	3564.81	1.22	0	6981	3583	3546	3518	3481	3453	3532	3467	201	1050	500	2520	5	1	40243394	1437	8.62	1.12	12	0.35	414.00	3196.00	6720	20230911	-46.88	1832	20230726	94.87	5240	-31.87	20240112	3350	6.57	20240416	6720	-46.88	20230911	1832	94.87	20230726	2.32	N	099440	500	201 억		491689	N	N	0	N	00	N
14	20240429	120803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3565	55	2	1.57	473040030	132717	68.59	3530	3605	3510	4560	2460	3510	3564.28	1.22	0	6877	3583	3546	3518	3481	3453	3532	3467	201	1050	500	2520	5	1	40243394	1435	8.61	1.12	12	0.33	414.00	3196.00	6720	20230911	-46.95	1832	20230726	94.60	5240	-31.97	20240112	3350	6.42	20240416	6720	-46.95	20230911	1832	94.60	20230726	2.32	N	099440	500	201 억		491689	N	N	0	N	00	N
15	20240429	110737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3570	60	2	1.71	393582780	110402	57.06	3530	3605	3510	4560	2460	3510	3565.00	1.22	0	866	3583	3546	3518	3481	3453	3532	3467	201	1050	500	2520	5	1	40243394	1437	8.62	1.12	12	0.27	414.00	3196.00	6720	20230911	-46.88	1832	20230726	94.87	5240	-31.87	20240112	3350	6.57	20240416	6720	-46.88	20230911	1832	94.87	20230726	2.32	N	099440	500	201 억		491689	N	N	0	N	00	N
16	20240429	100803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3595	85	2	2.42	286499585	80433	41.57	3530	3605	3510	4560	2460	3510	3561.97	1.22	0	8014	3583	3546	3518	3481	3453	3532	3467	201	1050	500	2520	5	1	40243394	1447	8.68	1.12	12	0.20	414.00	3196.00	6720	20230911	-46.50	1832	20230726	96.23	5240	-31.39	20240112	3350	7.31	20240416	6720	-46.50	20230911	1832	96.23	20230726	2.32	N	099440	500	201 억		491689	N	N	0	N	00	N
17	20240429	090804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3535	25	2	0.71	23186375	6554	3.39	3530	3545	3510	4560	2460	3510	3537.74	1.22	0	1298	3583	3546	3518	3481	3453	3532	3467	201	1050	500	2520	5	1	40243394	1423	8.54	1.11	12	0.02	414.00	3196.00	6720	20230911	-47.40	1832	20230726	92.96	5240	-32.54	20240112	3350	5.52	20240416	6720	-47.40	20230911	1832	92.96	20230726	2.32	N	099440	500	201 억		491689	N	N	0	N	00	N
18	20240426	160759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3510	10	2	0.29	673009450	191511	61.34	3530	3555	3490	4550	2450	3500	3514.21	1.21	0	5241	3673	3586	3538	3451	3403	3562	3427	201	1050	500	2520	5	1	40243394	1413	8.48	1.10	12	0.48	414.00	3196.00	6720	20230911	-47.77	1832	20230726	91.59	5240	-33.02	20240112	3350	4.78	20240416	6720	-47.77	20230911	1832	91.59	20230726	2.35	N	099440	500	201 억		486448	N	N	0	N	00	N
19	20240426	150801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3520	20	2	0.57	590727550	168104	53.84	3530	3555	3490	4550	2450	3500	3514.06	1.21	0	1595	3673	3586	3538	3451	3403	3562	3427	201	1050	500	2520	5	1	40243394	1417	8.50	1.10	12	0.42	414.00	3196.00	6720	20230911	-47.62	1832	20230726	92.14	5240	-32.82	20240112	3350	5.07	20240416	6720	-47.62	20230911	1832	92.14	20230726	2.35	N	099440	500	201 억		486448	N	N	0	N	00	N
20	20240426	140758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3510	10	2	0.29	536834035	152788	48.94	3530	3555	3490	4550	2450	3500	3513.59	1.21	0	2793	3673	3586	3538	3451	3403	3562	3427	201	1050	500	2520	5	1	40243394	1413	8.48	1.10	12	0.38	414.00	3196.00	6720	20230911	-47.77	1832	20230726	91.59	5240	-33.02	20240112	3350	4.78	20240416	6720	-47.77	20230911	1832	91.59	20230726	2.35	N	099440	500	201 억		486448	N	N	0	N	00	N
21	20240426	130800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3515	15	2	0.43	491512235	139847	44.79	3530	3555	3490	4550	2450	3500	3514.64	1.21	0	1376	3673	3586	3538	3451	3403	3562	3427	201	1050	500	2520	5	1	40243394	1415	8.49	1.10	12	0.35	414.00	3196.00	6720	20230911	-47.69	1832	20230726	91.87	5240	-32.92	20240112	3350	4.93	20240416	6720	-47.69	20230911	1832	91.87	20230726	2.35	N	099440	500	201 억		486448	N	N	0	N	00	N
22	20240426	120758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3520	20	2	0.57	406441465	115577	37.02	3530	3555	3490	4550	2450	3500	3516.63	1.21	0	451	3673	3586	3538	3451	3403	3562	3427	201	1050	500	2520	5	1	40243394	1417	8.50	1.10	12	0.29	414.00	3196.00	6720	20230911	-47.62	1832	20230726	92.14	5240	-32.82	20240112	3350	5.07	20240416	6720	-47.62	20230911	1832	92.14	20230726	2.35	N	099440	500	201 억		486448	N	N	0	N	00	N
23	20240426	110758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3505	5	2	0.14	290154865	82465	26.41	3530	3555	3490	4550	2450	3500	3518.52	1.21	0	-640	3673	3586	3538	3451	3403	3562	3427	201	1050	500	2520	5	1	40243394	1411	8.47	1.10	12	0.20	414.00	3196.00	6720	20230911	-47.84	1832	20230726	91.32	5240	-33.11	20240112	3350	4.63	20240416	6720	-47.84	20230911	1832	91.32	20230726	2.35	N	099440	500	201 억		486448	N	N	0	N	00	N
24	20240426	100757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3515	15	2	0.43	197131075	55888	17.90	3530	3555	3510	4550	2450	3500	3527.25	1.21	0	2771	3673	3586	3538	3451	3403	3562	3427	201	1050	500	2520	5	1	40243394	1415	8.49	1.10	12	0.14	414.00	3196.00	6720	20230911	-47.69	1832	20230726	91.87	5240	-32.92	20240112	3350	4.93	20240416	6720	-47.69	20230911	1832	91.87	20230726	2.35	N	099440	500	201 억		486448	N	N	0	N	00	N
25	20240426	090802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3530	30	2	0.86	40451140	11441	3.66	3530	3555	3515	4550	2450	3500	3535.64	1.21	0	2131	3673	3586	3538	3451	3403	3562	3427	201	1050	500	2520	5	1	40243394	1421	8.53	1.10	12	0.03	414.00	3196.00	6720	20230911	-47.47	1832	20230726	92.69	5240	-32.63	20240112	3350	5.37	20240416	6720	-47.47	20230911	1832	92.69	20230726	2.35	N	099440	500	201 억		486448	N	N	0	N	00	N
26	20240425	160753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3500	-85	5	-2.37	1091641065	308588	88.24	3560	3625	3490	4660	2510	3585	3537.55	1.21	0	1098	3691	3637	3556	3502	3421	3665	3530	201	1075	500	2580	5	1	40243394	1409	8.45	1.10	12	0.77	414.00	3196.00	6720	20230911	-47.92	1832	20230726	91.05	5240	-33.21	20240112	3350	4.48	20240416	6720	-47.92	20230911	1832	91.05	20230726	2.33	N	099440	500	201 억		487658	N	N	0	N	00	N
27	20240425	150758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3505	-80	5	-2.23	989138875	279291	79.87	3560	3625	3490	4660	2510	3585	3541.58	1.21	0	5541	3691	3637	3556	3502	3421	3665	3530	201	1075	500	2580	5	1	40243394	1411	8.47	1.10	12	0.69	414.00	3196.00	6720	20230911	-47.84	1832	20230726	91.32	5240	-33.11	20240112	3350	4.63	20240416	6720	-47.84	20230911	1832	91.32	20230726	2.33	N	099440	500	201 억		487658	N	N	0	N	00	N
28	20240425	140755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3495	-90	5	-2.51	893147510	251888	72.03	3560	3625	3490	4660	2510	3585	3545.79	1.21	0	7112	3691	3637	3556	3502	3421	3665	3530	201	1075	500	2580	5	1	40243394	1407	8.44	1.09	12	0.63	414.00	3196.00	6720	20230911	-47.99	1832	20230726	90.78	5240	-33.30	20240112	3350	4.33	20240416	6720	-47.99	20230911	1832	90.78	20230726	2.33	N	099440	500	201 억		487658	N	N	0	N	00	N
29	20240425	130757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3515	-70	5	-1.95	722128010	203055	58.07	3560	3625	3505	4660	2510	3585	3556.29	1.21	0	7483	3691	3637	3556	3502	3421	3665	3530	201	1075	500	2580	5	1	40243394	1415	8.49	1.10	12	0.50	414.00	3196.00	6720	20230911	-47.69	1832	20230726	91.87	5240	-32.92	20240112	3350	4.93	20240416	6720	-47.69	20230911	1832	91.87	20230726	2.33	N	099440	500	201 억		487658	N	N	0	N	00	N
30	20240425	120753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3530	-55	5	-1.53	632383745	177542	50.77	3560	3625	3505	4660	2510	3585	3561.86	1.21	0	10116	3691	3637	3556	3502	3421	3665	3530	201	1075	500	2580	5	1	40243394	1421	8.53	1.10	12	0.44	414.00	3196.00	6720	20230911	-47.47	1832	20230726	92.69	5240	-32.63	20240112	3350	5.37	20240416	6720	-47.47	20230911	1832	92.69	20230726	2.33	N	099440	500	201 억		487658	N	N	0	N	00	N
31	20240425	110755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3560	-25	5	-0.70	425925385	118938	34.01	3560	3625	3540	4660	2510	3585	3581.07	1.21	0	4018	3691	3637	3556	3502	3421	3665	3530	201	1075	500	2580	5	1	40243394	1433	8.60	1.11	12	0.30	414.00	3196.00	6720	20230911	-47.02	1832	20230726	94.32	5240	-32.06	20240112	3350	6.27	20240416	6720	-47.02	20230911	1832	94.32	20230726	2.33	N	099440	500	201 억		487658	N	N	0	N	00	N
32	20240425	100755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3585	0	3	0.00	298941220	83263	23.81	3560	3625	3540	4660	2510	3585	3590.34	1.21	0	5400	3691	3637	3556	3502	3421	3665	3530	201	1075	500	2580	5	1	40243394	1443	8.66	1.12	12	0.21	414.00	3196.00	6720	20230911	-46.65	1832	20230726	95.69	5240	-31.58	20240112	3350	7.01	20240416	6720	-46.65	20230911	1832	95.69	20230726	2.33	N	099440	500	201 억		487658	N	N	0	N	00	N
33	20240425	090757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3575	-10	5	-0.28	48607195	13655	3.90	3560	3575	3540	4660	2510	3585	3559.36	1.21	0	1736	3691	3637	3556	3502	3421	3665	3530	201	1075	500	2580	5	1	40243394	1439	8.64	1.12	12	0.03	414.00	3196.00	6720	20230911	-46.80	1832	20230726	95.14	5240	-31.77	20240112	3350	6.72	20240416	6720	-46.80	20230911	1832	95.14	20230726	2.33	N	099440	500	201 억		487658	N	N	0	N	00	N
34	20240424	160742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3585	120	2	3.46	1245452420	349126	88.87	3475	3610	3475	4500	2430	3465	3567.34	1.08	0	54101	3581	3522	3481	3422	3381	3552	3452	201	1035	500	2490	5	1	40243394	1443	8.66	1.12	12	0.87	414.00	3196.00	6720	20230911	-46.65	1832	20230726	95.69	5240	-31.58	20240112	3350	7.01	20240416	6720	-46.65	20230911	1832	95.69	20230726	2.34	N	099440	500	201 억		433629	N	N	0	N	00	N
35	20240424	150752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3600	135	2	3.90	1194178665	334840	85.23	3475	3610	3475	4500	2430	3465	3566.42	1.08	0	54061	3581	3522	3481	3422	3381	3552	3452	201	1035	500	2490	5	1	40243394	1449	8.70	1.13	12	0.83	414.00	3196.00	6720	20230911	-46.43	1832	20230726	96.51	5240	-31.30	20240112	3350	7.46	20240416	6720	-46.43	20230911	1832	96.51	20230726	2.34	N	099440	500	201 억		433629	N	N	0	N	00	N
36	20240424	140752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3605	140	2	4.04	1065786955	299103	76.13	3475	3605	3475	4500	2430	3465	3563.28	1.08	0	55351	3581	3522	3481	3422	3381	3552	3452	201	1035	500	2490	5	1	40243394	1451	8.71	1.13	12	0.74	414.00	3196.00	6720	20230911	-46.35	1832	20230726	96.78	5240	-31.20	20240112	3350	7.61	20240416	6720	-46.35	20230911	1832	96.78	20230726	2.34	N	099440	500	201 억		433629	N	N	0	N	00	N
37	20240424	130757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3595	130	2	3.75	909028760	255473	65.03	3475	3605	3475	4500	2430	3465	3558.22	1.08	0	50269	3581	3522	3481	3422	3381	3552	3452	201	1035	500	2490	5	1	40243394	1447	8.68	1.12	12	0.63	414.00	3196.00	6720	20230911	-46.50	1832	20230726	96.23	5240	-31.39	20240112	3350	7.31	20240416	6720	-46.50	20230911	1832	96.23	20230726	2.34	N	099440	500	201 억		433629	N	N	0	N	00	N
38	20240424	120753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3560	95	2	2.74	623621030	175918	44.78	3475	3580	3475	4500	2430	3465	3544.95	1.08	0	39837	3581	3522	3481	3422	3381	3552	3452	201	1035	500	2490	5	1	40243394	1433	8.60	1.11	12	0.44	414.00	3196.00	6720	20230911	-47.02	1832	20230726	94.32	5240	-32.06	20240112	3350	6.27	20240416	6720	-47.02	20230911	1832	94.32	20230726	2.34	N	099440	500	201 억		433629	N	N	0	N	00	N
39	20240424	110751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3565	100	2	2.89	534320630	150829	38.39	3475	3580	3475	4500	2430	3465	3542.56	1.08	0	34532	3581	3522	3481	3422	3381	3552	3452	201	1035	500	2490	5	1	40243394	1435	8.61	1.12	12	0.37	414.00	3196.00	6720	20230911	-46.95	1832	20230726	94.60	5240	-31.97	20240112	3350	6.42	20240416	6720	-46.95	20230911	1832	94.60	20230726	2.34	N	099440	500	201 억		433629	N	N	0	N	00	N
40	20240424	100750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3545	80	2	2.31	402338420	113626	28.92	3475	3580	3475	4500	2430	3465	3540.90	1.08	0	34850	3581	3522	3481	3422	3381	3552	3452	201	1035	500	2490	5	1	40243394	1427	8.56	1.11	12	0.28	414.00	3196.00	6720	20230911	-47.25	1832	20230726	93.50	5240	-32.35	20240112	3350	5.82	20240416	6720	-47.25	20230911	1832	93.50	20230726	2.34	N	099440	500	201 억		433629	N	N	0	N	00	N
41	20240424	090752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3510	45	2	1.30	55983985	15987	4.07	3475	3520	3475	4500	2430	3465	3501.84	1.08	0	8198	3581	3522	3481	3422	3381	3552	3452	201	1035	500	2490	5	1	40243394	1413	8.48	1.10	12	0.04	414.00	3196.00	6720	20230911	-47.77	1832	20230726	91.59	5240	-33.02	20240112	3350	4.78	20240416	6720	-47.77	20230911	1832	91.59	20230726	2.34	N	099440	500	201 억		433629	N	N	0	N	00	N
42	20240423	160728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3465	45	2	1.32	1365472530	391453	114.28	3440	3540	3440	4445	2395	3420	3488.22	1.04	0	15278	3523	3471	3433	3381	3343	3497	3407	201	1025	500	2460	5	1	40243394	1394	8.37	1.08	12	0.97	414.00	3196.00	6720	20230911	-48.44	1832	20230726	89.14	5240	-33.87	20240112	3350	3.43	20240416	6720	-48.44	20230911	1832	89.14	20230726	2.31	N	099440	500	201 억		418040	N	N	0	N	00	N
43	20240423	150749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3445	25	2	0.73	1305434925	374102	109.21	3440	3540	3440	4445	2395	3420	3489.52	1.04	0	15197	3523	3471	3433	3381	3343	3497	3407	201	1025	500	2460	5	1	40243394	1386	8.32	1.08	12	0.93	414.00	3196.00	6720	20230911	-48.74	1832	20230726	88.05	5240	-34.26	20240112	3350	2.84	20240416	6720	-48.74	20230911	1832	88.05	20230726	2.31	N	099440	500	201 억		418040	N	N	0	N	00	N
44	20240423	140748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3460	40	2	1.17	1176561040	336829	98.33	3440	3540	3440	4445	2395	3420	3493.05	1.04	0	16525	3523	3471	3433	3381	3343	3497	3407	201	1025	500	2460	5	1	40243394	1392	8.36	1.08	12	0.84	414.00	3196.00	6720	20230911	-48.51	1832	20230726	88.86	5240	-33.97	20240112	3350	3.28	20240416	6720	-48.51	20230911	1832	88.86	20230726	2.31	N	099440	500	201 억		418040	N	N	0	N	00	N
45	20240423	130746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3470	50	2	1.46	1122388840	321219	93.77	3440	3540	3440	4445	2395	3420	3494.15	1.04	0	20269	3523	3471	3433	3381	3343	3497	3407	201	1025	500	2460	5	1	40243394	1396	8.38	1.09	12	0.80	414.00	3196.00	6720	20230911	-48.36	1832	20230726	89.41	5240	-33.78	20240112	3350	3.58	20240416	6720	-48.36	20230911	1832	89.41	20230726	2.31	N	099440	500	201 억		418040	N	N	0	N	00	N
46	20240423	120747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3470	50	2	1.46	996449355	284961	83.19	3440	3540	3440	4445	2395	3420	3496.79	1.04	0	23300	3523	3471	3433	3381	3343	3497	3407	201	1025	500	2460	5	1	40243394	1396	8.38	1.09	12	0.71	414.00	3196.00	6720	20230911	-48.36	1832	20230726	89.41	5240	-33.78	20240112	3350	3.58	20240416	6720	-48.36	20230911	1832	89.41	20230726	2.31	N	099440	500	201 억		418040	N	N	0	N	00	N
47	20240423	110748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3485	65	2	1.90	897667720	256641	74.92	3440	3540	3440	4445	2395	3420	3497.76	1.04	0	32405	3523	3471	3433	3381	3343	3497	3407	201	1025	500	2460	5	1	40243394	1402	8.42	1.09	12	0.64	414.00	3196.00	6720	20230911	-48.14	1832	20230726	90.23	5240	-33.49	20240112	3350	4.03	20240416	6720	-48.14	20230911	1832	90.23	20230726	2.31	N	099440	500	201 억		418040	N	N	0	N	00	N
48	20240423	100747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3515	95	2	2.78	631398835	180235	52.62	3440	3540	3440	4445	2395	3420	3503.20	1.04	0	54836	3523	3471	3433	3381	3343	3497	3407	201	1025	500	2460	5	1	40243394	1415	8.49	1.10	12	0.45	414.00	3196.00	6720	20230911	-47.69	1832	20230726	91.87	5240	-32.92	20240112	3350	4.93	20240416	6720	-47.69	20230911	1832	91.87	20230726	2.31	N	099440	500	201 억		418040	N	N	0	N	00	N
49	20240423	090748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3495	75	2	2.19	93367735	26852	7.84	3440	3500	3440	4445	2395	3420	3477.12	1.04	0	21700	3523	3471	3433	3381	3343	3497	3407	201	1025	500	2460	5	1	40243394	1407	8.44	1.09	12	0.07	414.00	3196.00	6720	20230911	-47.99	1832	20230726	90.78	5240	-33.30	20240112	3350	4.33	20240416	6720	-47.99	20230911	1832	90.78	20230726	2.31	N	099440	500	201 억		418040	N	N	0	N	00	N
50	20240422	160745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3420	10	2	0.29	1174115035	341619	47.84	3415	3485	3395	4430	2390	3410	3436.96	0.98	0	23229	3603	3506	3428	3331	3253	3467	3292	201	1020	500	2450	5	1	40243394	1376	8.26	1.07	12	0.85	414.00	3196.00	6720	20230911	-49.11	1832	20230726	86.68	5240	-34.73	20240112	3350	2.09	20240416	6720	-49.11	20230911	1832	86.68	20230726	2.30	N	099440	500	201 억		394914	N	N	0	N	00	N
51	20240422	150744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3420	10	2	0.29	1101442620	320364	44.86	3415	3485	3395	4430	2390	3410	3438.12	0.98	0	18999	3603	3506	3428	3331	3253	3467	3292	201	1020	500	2450	5	1	40243394	1376	8.26	1.07	12	0.80	414.00	3196.00	6720	20230911	-49.11	1832	20230726	86.68	5240	-34.73	20240112	3350	2.09	20240416	6720	-49.11	20230911	1832	86.68	20230726	2.30	N	099440	500	201 억		394914	N	N	0	N	00	N
52	20240422	140744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3410	0	3	0.00	941502370	273411	38.29	3415	3485	3395	4430	2390	3410	3443.58	0.98	0	19892	3603	3506	3428	3331	3253	3467	3292	201	1020	500	2450	5	1	40243394	1372	8.24	1.07	12	0.68	414.00	3196.00	6720	20230911	-49.26	1832	20230726	86.14	5240	-34.92	20240112	3350	1.79	20240416	6720	-49.26	20230911	1832	86.14	20230726	2.30	N	099440	500	201 억		394914	N	N	0	N	00	N
53	20240422	130742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3415	5	2	0.15	856165955	248384	34.78	3415	3485	3395	4430	2390	3410	3446.99	0.98	0	25094	3603	3506	3428	3331	3253	3467	3292	201	1020	500	2450	5	1	40243394	1374	8.25	1.07	12	0.62	414.00	3196.00	6720	20230911	-49.18	1832	20230726	86.41	5240	-34.83	20240112	3350	1.94	20240416	6720	-49.18	20230911	1832	86.41	20230726	2.30	N	099440	500	201 억		394914	N	N	0	N	00	N
54	20240422	120742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3420	10	2	0.29	714769165	206929	28.98	3415	3485	3395	4430	2390	3410	3454.23	0.98	0	27404	3603	3506	3428	3331	3253	3467	3292	201	1020	500	2450	5	1	40243394	1376	8.26	1.07	12	0.51	414.00	3196.00	6720	20230911	-49.11	1832	20230726	86.68	5240	-34.73	20240112	3350	2.09	20240416	6720	-49.11	20230911	1832	86.68	20230726	2.30	N	099440	500	201 억		394914	N	N	0	N	00	N
55	20240422	110743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3430	20	2	0.59	614185770	177462	24.85	3415	3485	3395	4430	2390	3410	3461.02	0.98	0	26757	3603	3506	3428	3331	3253	3467	3292	201	1020	500	2450	5	1	40243394	1380	8.29	1.07	12	0.44	414.00	3196.00	6720	20230911	-48.96	1832	20230726	87.23	5240	-34.54	20240112	3350	2.39	20240416	6720	-48.96	20230911	1832	87.23	20230726	2.30	N	099440	500	201 억		394914	N	N	0	N	00	N
56	20240422	100743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3475	65	2	1.91	530886610	153298	21.47	3415	3485	3395	4430	2390	3410	3463.20	0.98	0	32115	3603	3506	3428	3331	3253	3467	3292	201	1020	500	2450	5	1	40243394	1398	8.39	1.09	12	0.38	414.00	3196.00	6720	20230911	-48.29	1832	20230726	89.68	5240	-33.68	20240112	3350	3.73	20240416	6720	-48.29	20230911	1832	89.68	20230726	2.30	N	099440	500	201 억		394914	N	N	0	N	00	N
57	20240422	090743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3435	25	2	0.73	92196050	26860	3.76	3415	3450	3395	4430	2390	3410	3432.70	0.98	0	-2405	3603	3506	3428	3331	3253	3467	3292	201	1020	500	2450	5	1	40243394	1382	8.30	1.07	12	0.07	414.00	3196.00	6720	20230911	-48.88	1832	20230726	87.50	5240	-34.45	20240112	3350	2.54	20240416	6720	-48.88	20230911	1832	87.50	20230726	2.30	N	099440	500	201 억		394914	N	N	0	N	00	N
58	20240419	160710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3410	-115	5	-3.26	2425882695	710515	282.59	3485	3525	3350	4580	2470	3525	3414.26	0.94	0	16935	3611	3567	3536	3492	3461	3552	3477	201	1055	500	2530	5	1	40243394	1372	8.24	1.07	12	1.77	414.00	3196.00	6720	20230911	-49.26	1832	20230726	86.14	5240	-34.92	20240112	3350	1.79	20240419	6720	-49.26	20230911	1832	86.14	20230726	2.31	N	099440	500	201 억		377868	N	N	0	N	00	N
59	20240419	150716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3410	-115	5	-3.26	2372855925	694949	276.40	3485	3525	3350	4580	2470	3525	3414.43	0.94	0	16185	3611	3567	3536	3492	3461	3552	3477	201	1055	500	2530	5	1	40243394	1372	8.24	1.07	12	1.73	414.00	3196.00	6720	20230911	-49.26	1832	20230726	86.14	5240	-34.92	20240112	3350	1.79	20240419	6720	-49.26	20230911	1832	86.14	20230726	2.31	N	099440	500	201 억		377868	N	N	0	N	00	N
60	20240419	140710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3420	-105	5	-2.98	2144375065	627778	249.69	3485	3525	3350	4580	2470	3525	3415.82	0.94	0	13366	3611	3567	3536	3492	3461	3552	3477	201	1055	500	2530	5	1	40243394	1376	8.26	1.07	12	1.56	414.00	3196.00	6720	20230911	-49.11	1832	20230726	86.68	5240	-34.73	20240112	3350	2.09	20240419	6720	-49.11	20230911	1832	86.68	20230726	2.31	N	099440	500	201 억		377868	N	N	0	N	00	N
61	20240419	130710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3400	-125	5	-3.55	1999696815	585418	232.84	3485	3525	3350	4580	2470	3525	3415.84	0.94	0	10268	3611	3567	3536	3492	3461	3552	3477	201	1055	500	2530	5	1	40243394	1368	8.21	1.06	12	1.45	414.00	3196.00	6720	20230911	-49.40	1832	20230726	85.59	5240	-35.11	20240112	3350	1.49	20240419	6720	-49.40	20230911	1832	85.59	20230726	2.31	N	099440	500	201 억		377868	N	N	0	N	00	N
62	20240419	120708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3355	-170	5	-4.82	1805473275	528018	210.01	3485	3525	3350	4580	2470	3525	3419.34	0.94	0	-6660	3611	3567	3536	3492	3461	3552	3477	201	1055	500	2530	5	1	40243394	1350	8.10	1.05	12	1.31	414.00	3196.00	6720	20230911	-50.07	1832	20230726	83.13	5240	-35.97	20240112	3350	0.15	20240419	6720	-50.07	20230911	1832	83.13	20230726	2.31	N	099440	500	201 억		377868	N	N	0	N	00	N
63	20240419	110715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3440	-85	5	-2.41	1265142855	368092	146.40	3485	3525	3365	4580	2470	3525	3437.03	0.94	0	-30067	3611	3567	3536	3492	3461	3552	3477	201	1055	500	2530	5	1	40243394	1384	8.31	1.08	12	0.91	414.00	3196.00	6720	20230911	-48.81	1832	20230726	87.77	5240	-34.35	20240112	3350	2.69	20240416	6720	-48.81	20230911	1832	87.77	20230726	2.31	N	099440	500	201 억		377868	N	N	0	N	00	N
64	20240419	100713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3445	-80	5	-2.27	448514710	129389	51.46	3485	3525	3440	4580	2470	3525	3466.40	0.94	0	-29259	3611	3567	3536	3492	3461	3552	3477	201	1055	500	2530	5	1	40243394	1386	8.32	1.08	12	0.32	414.00	3196.00	6720	20230911	-48.74	1832	20230726	88.05	5240	-34.26	20240112	3350	2.84	20240416	6720	-48.74	20230911	1832	88.05	20230726	2.31	N	099440	500	201 억		377868	N	N	0	N	00	N
65	20240419	090707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3500	-25	5	-0.71	105467175	30248	12.03	3485	3525	3475	4580	2470	3525	3486.74	0.94	0	-6708	3611	3567	3536	3492	3461	3552	3477	201	1055	500	2530	5	1	40243394	1409	8.45	1.10	12	0.08	414.00	3196.00	6720	20230911	-47.92	1832	20230726	91.05	5240	-33.21	20240112	3350	4.48	20240416	6720	-47.92	20230911	1832	91.05	20230726	2.31	N	099440	500	201 억		377868	N	N	0	N	00	N
66	20240418	160708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3525	-5	5	-0.14	884140405	249685	106.45	3530	3580	3505	4585	2475	3530	3541.54	0.97	0	-12508	3646	3587	3521	3462	3396	3617	3492	201	1055	500	2540	5	1	40243394	1419	8.51	1.10	12	0.62	414.00	3196.00	6720	20230911	-47.54	1832	20230726	92.41	5240	-32.73	20240112	3350	5.22	20240416	6720	-47.54	20230911	1832	92.41	20230726	2.34	N	099440	500	201 억		390374	N	N	0	N	00	N
67	20240418	150706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3535	5	2	0.14	781522325	220591	94.04	3530	3580	3505	4585	2475	3530	3542.86	0.97	0	-9335	3646	3587	3521	3462	3396	3617	3492	201	1055	500	2540	5	1	40243394	1423	8.54	1.11	12	0.55	414.00	3196.00	6720	20230911	-47.40	1832	20230726	92.96	5240	-32.54	20240112	3350	5.52	20240416	6720	-47.40	20230911	1832	92.96	20230726	2.34	N	099440	500	201 억		390374	N	N	0	N	00	N
68	20240418	140712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3545	15	2	0.42	645800685	182162	77.66	3530	3580	3505	4585	2475	3530	3545.21	0.97	0	-9042	3646	3587	3521	3462	3396	3617	3492	201	1055	500	2540	5	1	40243394	1427	8.56	1.11	12	0.45	414.00	3196.00	6720	20230911	-47.25	1832	20230726	93.50	5240	-32.35	20240112	3350	5.82	20240416	6720	-47.25	20230911	1832	93.50	20230726	2.34	N	099440	500	201 억		390374	N	N	0	N	00	N
69	20240418	130706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3540	10	2	0.28	540926900	152425	64.98	3530	3580	3505	4585	2475	3530	3548.82	0.97	0	-7222	3646	3587	3521	3462	3396	3617	3492	201	1055	500	2540	5	1	40243394	1425	8.55	1.11	12	0.38	414.00	3196.00	6720	20230911	-47.32	1832	20230726	93.23	5240	-32.44	20240112	3350	5.67	20240416	6720	-47.32	20230911	1832	93.23	20230726	2.34	N	099440	500	201 억		390374	N	N	0	N	00	N
70	20240418	120705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3545	15	2	0.42	396314645	111559	47.56	3530	3580	3505	4585	2475	3530	3552.53	0.97	0	332	3646	3587	3521	3462	3396	3617	3492	201	1055	500	2540	5	1	40243394	1427	8.56	1.11	12	0.28	414.00	3196.00	6720	20230911	-47.25	1832	20230726	93.50	5240	-32.35	20240112	3350	5.82	20240416	6720	-47.25	20230911	1832	93.50	20230726	2.34	N	099440	500	201 억		390374	N	N	0	N	00	N
71	20240418	110707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3555	25	2	0.71	301180985	84778	36.14	3530	3580	3505	4585	2475	3530	3552.61	0.97	0	3739	3646	3587	3521	3462	3396	3617	3492	201	1055	500	2540	5	1	40243394	1431	8.59	1.11	12	0.21	414.00	3196.00	6720	20230911	-47.10	1832	20230726	94.05	5240	-32.16	20240112	3350	6.12	20240416	6720	-47.10	20230911	1832	94.05	20230726	2.34	N	099440	500	201 억		390374	N	N	0	N	00	N
72	20240418	100708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3565	35	2	0.99	182764720	51458	21.94	3530	3580	3505	4585	2475	3530	3551.77	0.97	0	4593	3646	3587	3521	3462	3396	3617	3492	201	1055	500	2540	5	1	40243394	1435	8.61	1.12	12	0.13	414.00	3196.00	6720	20230911	-46.95	1832	20230726	94.60	5240	-31.97	20240112	3350	6.42	20240416	6720	-46.95	20230911	1832	94.60	20230726	2.34	N	099440	500	201 억		390374	N	N	0	N	00	N
73	20240418	090706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3545	15	2	0.42	29180580	8294	3.54	3530	3545	3505	4585	2475	3530	3518.13	0.97	0	-305	3646	3587	3521	3462	3396	3617	3492	201	1055	500	2540	5	1	40243394	1427	8.56	1.11	12	0.02	414.00	3196.00	6720	20230911	-47.25	1832	20230726	93.50	5240	-32.35	20240112	3350	5.82	20240416	6720	-47.25	20230911	1832	93.50	20230726	2.34	N	099440	500	201 억		390374	N	N	0	N	00	N
74	20240417	160701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3530	55	2	1.58	822650345	233618	34.06	3475	3580	3455	4515	2435	3475	3521.31	0.96	0	2660	3738	3606	3478	3346	3218	3542	3282	201	1040	500	2500	5	1	40243394	1421	8.53	1.10	12	0.58	414.00	3196.00	6720	20230911	-47.47	1832	20230726	92.69	5240	-32.63	20240112	3350	5.37	20240416	6720	-47.47	20230911	1832	92.69	20230726	2.28	N	099440	500	201 억		387766	N	N	0	N	00	N
75	20240417	150713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3520	45	2	1.29	775071120	220094	32.09	3475	3580	3455	4515	2435	3475	3521.55	0.96	0	2037	3738	3606	3478	3346	3218	3542	3282	201	1040	500	2500	5	1	40243394	1417	8.50	1.10	12	0.55	414.00	3196.00	6720	20230911	-47.62	1832	20230726	92.14	5240	-32.82	20240112	3350	5.07	20240416	6720	-47.62	20230911	1832	92.14	20230726	2.28	N	099440	500	201 억		387766	N	N	0	N	00	N
76	20240417	140706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3535	60	2	1.73	684821510	194433	28.35	3475	3580	3455	4515	2435	3475	3522.15	0.96	0	3501	3738	3606	3478	3346	3218	3542	3282	201	1040	500	2500	5	1	40243394	1423	8.54	1.11	12	0.48	414.00	3196.00	6720	20230911	-47.40	1832	20230726	92.96	5240	-32.54	20240112	3350	5.52	20240416	6720	-47.40	20230911	1832	92.96	20230726	2.28	N	099440	500	201 억		387766	N	N	0	N	00	N
77	20240417	130709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3525	50	2	1.44	567510640	161098	23.49	3475	3580	3455	4515	2435	3475	3522.77	0.96	0	7709	3738	3606	3478	3346	3218	3542	3282	201	1040	500	2500	5	1	40243394	1419	8.51	1.10	12	0.40	414.00	3196.00	6720	20230911	-47.54	1832	20230726	92.41	5240	-32.73	20240112	3350	5.22	20240416	6720	-47.54	20230911	1832	92.41	20230726	2.28	N	099440	500	201 억		387766	N	N	0	N	00	N
78	20240417	120710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3520	45	2	1.29	483300035	137220	20.01	3475	3580	3455	4515	2435	3475	3522.08	0.96	0	7240	3738	3606	3478	3346	3218	3542	3282	201	1040	500	2500	5	1	40243394	1417	8.50	1.10	12	0.34	414.00	3196.00	6720	20230911	-47.62	1832	20230726	92.14	5240	-32.82	20240112	3350	5.07	20240416	6720	-47.62	20230911	1832	92.14	20230726	2.28	N	099440	500	201 억		387766	N	N	0	N	00	N
79	20240417	110711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3520	45	2	1.29	430899780	122326	17.84	3475	3580	3455	4515	2435	3475	3522.55	0.96	0	10151	3738	3606	3478	3346	3218	3542	3282	201	1040	500	2500	5	1	40243394	1417	8.50	1.10	12	0.30	414.00	3196.00	6720	20230911	-47.62	1832	20230726	92.14	5240	-32.82	20240112	3350	5.07	20240416	6720	-47.62	20230911	1832	92.14	20230726	2.28	N	099440	500	201 억		387766	N	N	0	N	00	N
80	20240417	100706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3525	50	2	1.44	327257285	92833	13.54	3475	3580	3455	4515	2435	3475	3525.23	0.96	0	8943	3738	3606	3478	3346	3218	3542	3282	201	1040	500	2500	5	1	40243394	1419	8.51	1.10	12	0.23	414.00	3196.00	6720	20230911	-47.54	1832	20230726	92.41	5240	-32.73	20240112	3350	5.22	20240416	6720	-47.54	20230911	1832	92.41	20230726	2.28	N	099440	500	201 억		387766	N	N	0	N	00	N
81	20240417	090703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3480	5	2	0.14	34628695	9966	1.45	3475	3495	3455	4515	2435	3475	3474.68	0.96	0	565	3738	3606	3478	3346	3218	3542	3282	201	1040	500	2500	5	1	40243394	1400	8.41	1.09	12	0.02	414.00	3196.00	6720	20230911	-48.21	1832	20230726	89.96	5240	-33.59	20240112	3350	3.88	20240416	6720	-48.21	20230911	1832	89.96	20230726	2.28	N	099440	500	201 억		387766	N	N	0	N	00	N
82	20240416	160707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3475	-135	5	-3.74	2359389755	681842	157.10	3550	3610	3350	4690	2530	3610	3460.31	0.93	0	14166	3743	3676	3638	3571	3533	3657	3552	201	1080	500	2590	5	1	40243394	1398	8.39	1.09	12	1.69	414.00	3196.00	6720	20230911	-48.29	1832	20230726	89.68	5240	-33.68	20240112	3350	3.73	20240416	6720	-48.29	20230911	1832	89.68	20230726	2.33	N	099440	500	201 억		374879	N	N	0	N	00	N
83	20240416	150706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3475	-135	5	-3.74	2231567875	645102	148.64	3550	3610	3350	4690	2530	3610	3459.25	0.93	0	17942	3743	3676	3638	3571	3533	3657	3552	201	1080	500	2590	5	1	40243394	1398	8.39	1.09	12	1.60	414.00	3196.00	6720	20230911	-48.29	1832	20230726	89.68	5240	-33.68	20240112	3350	3.73	20240416	6720	-48.29	20230911	1832	89.68	20230726	2.33	N	099440	500	201 억		374879	N	N	0	N	00	N
84	20240416	140705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3405	-205	5	-5.68	2073825145	599186	138.06	3550	3610	3350	4690	2530	3610	3461.07	0.93	0	-360	3743	3676	3638	3571	3533	3657	3552	201	1080	500	2590	5	1	40243394	1370	8.22	1.07	12	1.49	414.00	3196.00	6720	20230911	-49.33	1832	20230726	85.86	5240	-35.02	20240112	3350	1.64	20240416	6720	-49.33	20230911	1832	85.86	20230726	2.33	N	099440	500	201 억		374879	N	N	0	N	00	N
85	20240416	130705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3420	-190	5	-5.26	1909445615	551085	126.97	3550	3610	3350	4690	2530	3610	3464.88	0.93	0	362	3743	3676	3638	3571	3533	3657	3552	201	1080	500	2590	5	1	40243394	1376	8.26	1.07	12	1.37	414.00	3196.00	6720	20230911	-49.11	1832	20230726	86.68	5240	-34.73	20240112	3350	2.09	20240416	6720	-49.11	20230911	1832	86.68	20230726	2.33	N	099440	500	201 억		374879	N	N	0	N	00	N
86	20240416	120708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3425	-185	5	-5.12	1746102530	503352	115.98	3550	3610	3350	4690	2530	3610	3468.95	0.93	0	-113	3743	3676	3638	3571	3533	3657	3552	201	1080	500	2590	5	1	40243394	1378	8.27	1.07	12	1.25	414.00	3196.00	6720	20230911	-49.03	1832	20230726	86.95	5240	-34.64	20240112	3350	2.24	20240416	6720	-49.03	20230911	1832	86.95	20230726	2.33	N	099440	500	201 억		374879	N	N	0	N	00	N
87	20240416	110705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3430	-180	5	-4.99	1232561495	352282	81.17	3550	3610	3405	4690	2530	3610	3498.79	0.93	0	-11037	3743	3676	3638	3571	3533	3657	3552	201	1080	500	2590	5	1	40243394	1380	8.29	1.07	12	0.88	414.00	3196.00	6720	20230911	-48.96	1832	20230726	87.23	5240	-34.54	20240112	3405	0.73	20240416	6720	-48.96	20230911	1832	87.23	20230726	2.33	N	099440	500	201 억		374879	N	N	0	N	00	N
88	20240416	100657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3540	-70	5	-1.94	470407580	132365	30.50	3550	3610	3540	4690	2530	3610	3553.87	0.93	0	4443	3743	3676	3638	3571	3533	3657	3552	201	1080	500	2590	5	1	40243394	1425	8.55	1.11	12	0.33	414.00	3196.00	6720	20230911	-47.32	1832	20230726	93.23	5240	-32.44	20240112	3540	0.00	20240416	6720	-47.32	20230911	1832	93.23	20230726	2.33	N	099440	500	201 억		374879	N	N	0	N	00	N
89	20240416	090657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3580	-30	5	-0.83	62521670	17566	4.05	3550	3600	3545	4690	2530	3610	3559.24	0.93	0	8349	3743	3676	3638	3571	3533	3657	3552	201	1080	500	2590	5	1	40243394	1441	8.65	1.12	12	0.04	414.00	3196.00	6720	20230911	-46.73	1832	20230726	95.41	5240	-31.68	20240112	3545	0.99	20240416	6720	-46.73	20230911	1832	95.41	20230726	2.33	N	099440	500	201 억		374879	N	N	0	N	00	N
90	20240415	160656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3610	-115	5	-3.09	1533448670	423629	132.25	3670	3705	3600	4840	2610	3725	3619.81	1.12	0	-75786	3841	3782	3711	3652	3581	3812	3682	201	1115	500	2680	5	1	40243394	1453	8.72	1.13	12	1.05	414.00	3196.00	6720	20230911	-46.28	1832	20230726	97.05	5240	-31.11	20240112	3600	0.28	20240415	6720	-46.28	20230911	1832	97.05	20230726	2.33	N	099440	500	201 억		450667	N	N	0	N	00	N
91	20240415	150700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3640	-85	5	-2.28	1401351480	387054	120.83	3670	3705	3600	4840	2610	3725	3620.53	1.12	0	-76565	3841	3782	3711	3652	3581	3812	3682	201	1115	500	2680	5	1	40243394	1465	8.79	1.14	12	0.96	414.00	3196.00	6720	20230911	-45.83	1832	20230726	98.69	5240	-30.53	20240112	3600	1.11	20240415	6720	-45.83	20230911	1832	98.69	20230726	2.33	N	099440	500	201 억		450667	N	N	0	N	00	N
92	20240415	140654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3645	-80	5	-2.15	1235880770	341422	106.59	3670	3705	3600	4840	2610	3725	3619.77	1.12	0	-72572	3841	3782	3711	3652	3581	3812	3682	201	1115	500	2680	5	1	40243394	1467	8.80	1.14	12	0.85	414.00	3196.00	6720	20230911	-45.76	1832	20230726	98.96	5240	-30.44	20240112	3600	1.25	20240415	6720	-45.76	20230911	1832	98.96	20230726	2.33	N	099440	500	201 억		450667	N	N	0	N	00	N
93	20240415	130648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3635	-90	5	-2.42	1104971735	305335	95.32	3670	3705	3600	4840	2610	3725	3618.84	1.12	0	-74339	3841	3782	3711	3652	3581	3812	3682	201	1115	500	2680	5	1	40243394	1463	8.78	1.14	12	0.76	414.00	3196.00	6720	20230911	-45.91	1832	20230726	98.42	5240	-30.63	20240112	3600	0.97	20240415	6720	-45.91	20230911	1832	98.42	20230726	2.33	N	099440	500	201 억		450667	N	N	0	N	00	N
94	20240415	120658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3610	-115	5	-3.09	1012941785	279929	87.39	3670	3705	3600	4840	2610	3725	3618.52	1.12	0	-73314	3841	3782	3711	3652	3581	3812	3682	201	1115	500	2680	5	1	40243394	1453	8.72	1.13	12	0.70	414.00	3196.00	6720	20230911	-46.28	1832	20230726	97.05	5240	-31.11	20240112	3600	0.28	20240415	6720	-46.28	20230911	1832	97.05	20230726	2.33	N	099440	500	201 억		450667	N	N	0	N	00	N
95	20240415	110658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3615	-110	5	-2.95	885092750	244498	76.33	3670	3705	3600	4840	2610	3725	3619.99	1.12	0	-63520	3841	3782	3711	3652	3581	3812	3682	201	1115	500	2680	5	1	40243394	1455	8.73	1.13	12	0.61	414.00	3196.00	6720	20230911	-46.21	1832	20230726	97.33	5240	-31.01	20240112	3600	0.42	20240415	6720	-46.21	20230911	1832	97.33	20230726	2.33	N	099440	500	201 억		450667	N	N	0	N	00	N
96	20240415	100654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3615	-110	5	-2.95	773141965	213496	66.65	3670	3705	3600	4840	2610	3725	3621.29	1.12	0	-61304	3841	3782	3711	3652	3581	3812	3682	201	1115	500	2680	5	1	40243394	1455	8.73	1.13	12	0.53	414.00	3196.00	6720	20230911	-46.21	1832	20230726	97.33	5240	-31.01	20240112	3600	0.42	20240415	6720	-46.21	20230911	1832	97.33	20230726	2.33	N	099440	500	201 억		450667	N	N	0	N	00	N
97	20240415	090658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3635	-90	5	-2.42	122281660	33499	10.46	3670	3705	3630	4840	2610	3725	3650.06	1.12	0	-11395	3841	3782	3711	3652	3581	3812	3682	201	1115	500	2680	5	1	40243394	1463	8.78	1.14	12	0.08	414.00	3196.00	6720	20230911	-45.91	1832	20230726	98.42	5240	-30.63	20240112	3630	0.14	20240415	6720	-45.91	20230911	1832	98.42	20230726	2.33	N	099440	500	201 억		450667	N	N	0	N	00	N
98	20240412	160654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3725	45	2	1.22	1172606340	317942	66.69	3690	3770	3640	4780	2580	3680	3687.96	1.15	0	-12432	3786	3732	3691	3637	3596	3712	3617	201	1100	500	2640	5	1	40243394	1499	9.00	1.17	12	0.79	414.00	3196.00	6720	20230911	-44.57	1832	20230726	103.33	5240	-28.91	20240112	3640	2.34	20240412	6720	-44.57	20230911	1832	103.33	20230726	2.30	N	099440	500	201 억		462755	N	N	0	N	00	N
99	20240412	150656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3720	40	2	1.09	1130243970	306548	64.30	3690	3770	3640	4780	2580	3680	3687.00	1.15	0	-11123	3786	3732	3691	3637	3596	3712	3617	201	1100	500	2640	5	1	40243394	1497	8.99	1.16	12	0.76	414.00	3196.00	6720	20230911	-44.64	1832	20230726	103.06	5240	-29.01	20240112	3640	2.20	20240412	6720	-44.64	20230911	1832	103.06	20230726	2.30	N	099440	500	201 억		462755	N	N	0	N	00	N
100	20240412	140653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3705	25	2	0.68	874784195	238130	49.95	3690	3705	3640	4780	2580	3680	3673.56	1.15	0	-19736	3786	3732	3691	3637	3596	3712	3617	201	1100	500	2640	5	1	40243394	1491	8.95	1.16	12	0.59	414.00	3196.00	6720	20230911	-44.87	1832	20230726	102.24	5240	-29.29	20240112	3640	1.79	20240412	6720	-44.87	20230911	1832	102.24	20230726	2.30	N	099440	500	201 억		462755	N	N	0	N	00	N
101	20240412	130646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3675	-5	5	-0.14	704730090	191964	40.26	3690	3700	3640	4780	2580	3680	3671.16	1.15	0	-25004	3786	3732	3691	3637	3596	3712	3617	201	1100	500	2640	5	1	40243394	1479	8.88	1.15	12	0.48	414.00	3196.00	6720	20230911	-45.31	1832	20230726	100.60	5240	-29.87	20240112	3640	0.96	20240412	6720	-45.31	20230911	1832	100.60	20230726	2.30	N	099440	500	201 억		462755	N	N	0	N	00	N
102	20240412	120652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3685	5	2	0.14	599528335	163331	34.26	3690	3700	3640	4780	2580	3680	3670.63	1.15	0	-23156	3786	3732	3691	3637	3596	3712	3617	201	1100	500	2640	5	1	40243394	1483	8.90	1.15	12	0.41	414.00	3196.00	6720	20230911	-45.16	1832	20230726	101.15	5240	-29.68	20240112	3640	1.24	20240412	6720	-45.16	20230911	1832	101.15	20230726	2.30	N	099440	500	201 억		462755	N	N	0	N	00	N
103	20240412	110650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3690	10	2	0.27	483932680	131924	27.67	3690	3700	3640	4780	2580	3680	3668.27	1.15	0	-21043	3786	3732	3691	3637	3596	3712	3617	201	1100	500	2640	5	1	40243394	1485	8.91	1.15	12	0.33	414.00	3196.00	6720	20230911	-45.09	1832	20230726	101.42	5240	-29.58	20240112	3640	1.37	20240412	6720	-45.09	20230911	1832	101.42	20230726	2.30	N	099440	500	201 억		462755	N	N	0	N	00	N
104	20240412	100651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3685	5	2	0.14	337052015	92017	19.30	3690	3700	3640	4780	2580	3680	3662.93	1.15	0	-19813	3786	3732	3691	3637	3596	3712	3617	201	1100	500	2640	5	1	40243394	1483	8.90	1.15	12	0.23	414.00	3196.00	6720	20230911	-45.16	1832	20230726	101.15	5240	-29.68	20240112	3640	1.24	20240412	6720	-45.16	20230911	1832	101.15	20230726	2.30	N	099440	500	201 억		462755	N	N	0	N	00	N
105	20240412	090650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3680	0	3	0.00	54933355	14904	3.13	3690	3700	3670	4780	2580	3680	3685.81	1.15	0	-7514	3786	3732	3691	3637	3596	3712	3617	201	1100	500	2640	5	1	40243394	1481	8.89	1.15	12	0.04	414.00	3196.00	6720	20230911	-45.24	1832	20230726	100.87	5240	-29.77	20240112	3650	0.82	20240201	6720	-45.24	20230911	1832	100.87	20230726	2.30	N	099440	500	201 억		462755	N	N	0	N	00	N
106	20240411	160645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3680	-105	5	-2.77	1721845570	466580	158.03	3745	3745	3650	4920	2650	3785	3690.41	1.18	0	-11929	3865	3825	3780	3740	3695	3827	3742	201	1135	500	2720	5	1	40243394	1481	8.89	1.15	12	1.16	414.00	3196.00	6720	20230911	-45.24	1832	20230726	100.87	5240	-29.77	20240112	3650	0.82	20240411	6720	-45.24	20230911	1832	100.87	20230726	2.38	N	099440	500	201 억		474687	N	N	0	N	00	N
107	20240411	150652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3690	-95	5	-2.51	1619280960	438725	148.60	3745	3745	3650	4920	2650	3785	3690.88	1.18	0	-9438	3865	3825	3780	3740	3695	3827	3742	201	1135	500	2720	5	1	40243394	1485	8.91	1.15	12	1.09	414.00	3196.00	6720	20230911	-45.09	1832	20230726	101.42	5240	-29.58	20240112	3650	1.10	20240411	6720	-45.09	20230911	1832	101.42	20230726	2.38	N	099440	500	201 억		474687	N	N	0	N	00	N
108	20240411	140649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3705	-80	5	-2.11	1433427190	388316	131.52	3745	3745	3650	4920	2650	3785	3691.39	1.18	0	-12180	3865	3825	3780	3740	3695	3827	3742	201	1135	500	2720	5	1	40243394	1491	8.95	1.16	12	0.96	414.00	3196.00	6720	20230911	-44.87	1832	20230726	102.24	5240	-29.29	20240112	3650	1.51	20240411	6720	-44.87	20230911	1832	102.24	20230726	2.38	N	099440	500	201 억		474687	N	N	0	N	00	N
109	20240411	130641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3695	-90	5	-2.38	1333923410	361406	122.41	3745	3745	3650	4920	2650	3785	3690.93	1.18	0	-14044	3865	3825	3780	3740	3695	3827	3742	201	1135	500	2720	5	1	40243394	1487	8.93	1.16	12	0.90	414.00	3196.00	6720	20230911	-45.01	1832	20230726	101.69	5240	-29.48	20240112	3650	1.23	20240411	6720	-45.01	20230911	1832	101.69	20230726	2.38	N	099440	500	201 억		474687	N	N	0	N	00	N
110	20240411	120650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3700	-85	5	-2.25	1196001725	324040	109.75	3745	3745	3650	4920	2650	3785	3690.91	1.18	0	-15473	3865	3825	3780	3740	3695	3827	3742	201	1135	500	2720	5	1	40243394	1489	8.94	1.16	12	0.81	414.00	3196.00	6720	20230911	-44.94	1832	20230726	101.97	5240	-29.39	20240112	3650	1.37	20240411	6720	-44.94	20230911	1832	101.97	20230726	2.38	N	099440	500	201 억		474687	N	N	0	N	00	N
111	20240411	110644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3700	-85	5	-2.25	1114683325	302057	102.31	3745	3745	3650	4920	2650	3785	3690.31	1.18	0	-14183	3865	3825	3780	3740	3695	3827	3742	201	1135	500	2720	5	1	40243394	1489	8.94	1.16	12	0.75	414.00	3196.00	6720	20230911	-44.94	1832	20230726	101.97	5240	-29.39	20240112	3650	1.37	20240411	6720	-44.94	20230911	1832	101.97	20230726	2.38	N	099440	500	201 억		474687	N	N	0	N	00	N
112	20240411	100651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3680	-105	5	-2.77	892773125	241932	81.94	3745	3745	3650	4920	2650	3785	3690.18	1.18	0	-23371	3865	3825	3780	3740	3695	3827	3742	201	1135	500	2720	5	1	40243394	1481	8.89	1.15	12	0.60	414.00	3196.00	6720	20230911	-45.24	1832	20230726	100.87	5240	-29.77	20240112	3650	0.82	20240411	6720	-45.24	20230911	1832	100.87	20230726	2.38	N	099440	500	201 억		474687	N	N	0	N	00	N
113	20240411	090646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3685	-100	5	-2.64	279905070	75659	25.63	3745	3745	3665	4920	2650	3785	3699.56	1.18	0	-28712	3865	3825	3780	3740	3695	3827	3742	201	1135	500	2720	5	1	40243394	1483	8.90	1.15	12	0.19	414.00	3196.00	6720	20230911	-45.16	1832	20230726	101.15	5240	-29.68	20240112	3650	0.96	20240201	6720	-45.16	20230911	1832	101.15	20230726	2.38	N	099440	500	201 억		474687	N	N	0	N	00	N
114	20240409	160636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3785	0	3	0.00	1107278970	292930	95.70	3785	3820	3735	4920	2650	3785	3780.01	1.14	0	13891	3881	3832	3796	3747	3711	3815	3730	201	1135	500	2720	5	1	40243394	1523	9.14	1.18	12	0.73	414.00	3196.00	6720	20230911	-43.68	1832	20230726	106.60	5240	-27.77	20240112	3650	3.70	20240201	6720	-43.68	20230911	1832	106.60	20230726	2.41	N	099440	500	201 억		460574	N	N	0	N	00	N
115	20240409	150642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3780	-5	5	-0.13	912678750	241134	78.78	3785	3820	3760	4920	2650	3785	3784.94	1.14	0	9226	3881	3832	3796	3747	3711	3815	3730	201	1135	500	2720	5	1	40243394	1521	9.13	1.18	12	0.60	414.00	3196.00	6720	20230911	-43.75	1832	20230726	106.33	5240	-27.86	20240112	3650	3.56	20240201	6720	-43.75	20230911	1832	106.33	20230726	2.41	N	099440	500	201 억		460574	N	N	0	N	00	N
116	20240409	140645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3785	0	3	0.00	722668305	190772	62.33	3785	3820	3770	4920	2650	3785	3788.13	1.14	0	15110	3881	3832	3796	3747	3711	3815	3730	201	1135	500	2720	5	1	40243394	1523	9.14	1.18	12	0.47	414.00	3196.00	6720	20230911	-43.68	1832	20230726	106.60	5240	-27.77	20240112	3650	3.70	20240201	6720	-43.68	20230911	1832	106.60	20230726	2.41	N	099440	500	201 억		460574	N	N	0	N	00	N
117	20240409	130639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3790	5	2	0.13	648854650	171304	55.97	3785	3820	3770	4920	2650	3785	3787.74	1.14	0	15771	3881	3832	3796	3747	3711	3815	3730	201	1135	500	2720	5	1	40243394	1525	9.15	1.19	12	0.43	414.00	3196.00	6720	20230911	-43.60	1832	20230726	106.88	5240	-27.67	20240112	3650	3.84	20240201	6720	-43.60	20230911	1832	106.88	20230726	2.41	N	099440	500	201 억		460574	N	N	0	N	00	N
118	20240409	120641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3785	0	3	0.00	586834315	154917	50.61	3785	3820	3770	4920	2650	3785	3788.06	1.14	0	16923	3881	3832	3796	3747	3711	3815	3730	201	1135	500	2720	5	1	40243394	1523	9.14	1.18	12	0.38	414.00	3196.00	6720	20230911	-43.68	1832	20230726	106.60	5240	-27.77	20240112	3650	3.70	20240201	6720	-43.68	20230911	1832	106.60	20230726	2.41	N	099440	500	201 억		460574	N	N	0	N	00	N
119	20240409	110641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3800	15	2	0.40	481403245	127027	41.50	3785	3820	3770	4920	2650	3785	3789.77	1.14	0	23419	3881	3832	3796	3747	3711	3815	3730	201	1135	500	2720	5	1	40243394	1529	9.18	1.19	12	0.32	414.00	3196.00	6720	20230911	-43.45	1832	20230726	107.42	5240	-27.48	20240112	3650	4.11	20240201	6720	-43.45	20230911	1832	107.42	20230726	2.41	N	099440	500	201 억		460574	N	N	0	N	00	N
120	20240409	100636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3790	5	2	0.13	295635235	78037	25.50	3785	3805	3770	4920	2650	3785	3788.40	1.14	0	16189	3881	3832	3796	3747	3711	3815	3730	201	1135	500	2720	5	1	40243394	1525	9.15	1.19	12	0.19	414.00	3196.00	6720	20230911	-43.60	1832	20230726	106.88	5240	-27.67	20240112	3650	3.84	20240201	6720	-43.60	20230911	1832	106.88	20230726	2.41	N	099440	500	201 억		460574	N	N	0	N	00	N
121	20240409	090648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3790	5	2	0.13	25984715	6853	2.24	3785	3805	3785	4920	2650	3785	3791.73	1.14	0	2313	3881	3832	3796	3747	3711	3815	3730	201	1135	500	2720	5	1	40243394	1525	9.15	1.19	12	0.02	414.00	3196.00	6720	20230911	-43.60	1832	20230726	106.88	5240	-27.67	20240112	3650	3.84	20240201	6720	-43.60	20230911	1832	106.88	20230726	2.41	N	099440	500	201 억		460574	N	N	0	N	00	N
122	20240408	160633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3785	-20	5	-0.53	1149300200	301872	88.96	3825	3845	3760	4945	2665	3805	3807.27	1.14	0	2049	3891	3847	3786	3742	3681	3870	3765	201	1140	500	2730	5	1	40243394	1523	9.14	1.18	12	0.75	414.00	3196.00	6720	20230911	-43.68	1832	20230726	106.60	5240	-27.77	20240112	3650	3.70	20240201	6720	-43.68	20230911	1832	106.60	20230726	2.45	N	099440	500	201 억		458525	N	N	0	N	00	N
123	20240408	150639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3780	-25	5	-0.66	1098734895	288504	85.02	3825	3845	3760	4945	2665	3805	3808.39	1.14	0	2489	3891	3847	3786	3742	3681	3870	3765	201	1140	500	2730	5	1	40243394	1521	9.13	1.18	12	0.72	414.00	3196.00	6720	20230911	-43.75	1832	20230726	106.33	5240	-27.86	20240112	3650	3.56	20240201	6720	-43.75	20230911	1832	106.33	20230726	2.45	N	099440	500	201 억		458525	N	N	0	N	00	N
124	20240408	140641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3785	-20	5	-0.53	984870580	258417	76.15	3825	3845	3760	4945	2665	3805	3811.17	1.14	0	4839	3891	3847	3786	3742	3681	3870	3765	201	1140	500	2730	5	1	40243394	1523	9.14	1.18	12	0.64	414.00	3196.00	6720	20230911	-43.68	1832	20230726	106.60	5240	-27.77	20240112	3650	3.70	20240201	6720	-43.68	20230911	1832	106.60	20230726	2.45	N	099440	500	201 억		458525	N	N	0	N	00	N
125	20240408	130638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3790	-15	5	-0.39	912485445	239308	70.52	3825	3845	3760	4945	2665	3805	3813.02	1.14	0	4687	3891	3847	3786	3742	3681	3870	3765	201	1140	500	2730	5	1	40243394	1525	9.15	1.19	12	0.59	414.00	3196.00	6720	20230911	-43.60	1832	20230726	106.88	5240	-27.67	20240112	3650	3.84	20240201	6720	-43.60	20230911	1832	106.88	20230726	2.45	N	099440	500	201 억		458525	N	N	0	N	00	N
126	20240408	120640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3800	-5	5	-0.13	821959690	215420	63.48	3825	3845	3760	4945	2665	3805	3815.61	1.14	0	6868	3891	3847	3786	3742	3681	3870	3765	201	1140	500	2730	5	1	40243394	1529	9.18	1.19	12	0.54	414.00	3196.00	6720	20230911	-43.45	1832	20230726	107.42	5240	-27.48	20240112	3650	4.11	20240201	6720	-43.45	20230911	1832	107.42	20230726	2.45	N	099440	500	201 억		458525	N	N	0	N	00	N
127	20240408	110641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3820	15	2	0.39	737639095	193202	56.93	3825	3845	3760	4945	2665	3805	3817.97	1.14	0	7388	3891	3847	3786	3742	3681	3870	3765	201	1140	500	2730	5	1	40243394	1537	9.23	1.20	12	0.48	414.00	3196.00	6720	20230911	-43.15	1832	20230726	108.52	5240	-27.10	20240112	3650	4.66	20240201	6720	-43.15	20230911	1832	108.52	20230726	2.45	N	099440	500	201 억		458525	N	N	0	N	00	N
128	20240408	100633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3835	30	2	0.79	489206145	128257	37.80	3825	3840	3760	4945	2665	3805	3814.26	1.14	0	21084	3891	3847	3786	3742	3681	3870	3765	201	1140	500	2730	5	1	40243394	1543	9.26	1.20	12	0.32	414.00	3196.00	6720	20230911	-42.93	1832	20230726	109.33	5240	-26.81	20240112	3650	5.07	20240201	6720	-42.93	20230911	1832	109.33	20230726	2.45	N	099440	500	201 억		458525	N	N	0	N	00	N
129	20240408	090641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3835	30	2	0.79	74369740	19434	5.73	3825	3840	3815	4945	2665	3805	3826.79	1.14	0	-1989	3891	3847	3786	3742	3681	3870	3765	201	1140	500	2730	5	1	40243394	1543	9.26	1.20	12	0.05	414.00	3196.00	6720	20230911	-42.93	1832	20230726	109.33	5240	-26.81	20240112	3650	5.07	20240201	6720	-42.93	20230911	1832	109.33	20230726	2.45	N	099440	500	201 억		458525	N	N	0	N	00	N
130	20240405	160640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3805	30	2	0.79	1256738665	334098	80.22	3750	3830	3725	4905	2645	3775	3761.51	1.09	0	17805	3948	3861	3803	3716	3658	3832	3687	201	1130	500	2710	5	1	40243394	1531	9.19	1.19	12	0.83	414.00	3196.00	6720	20230911	-43.38	1832	20230726	107.70	5240	-27.39	20240112	3650	4.25	20240201	6720	-43.38	20230911	1832	107.70	20230726	2.48	N	099440	500	201 억		440033	N	N	0	N	00	N
131	20240405	150636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3810	35	2	0.93	1200393065	319272	76.66	3750	3830	3725	4905	2645	3775	3759.77	1.09	0	18013	3948	3861	3803	3716	3658	3832	3687	201	1130	500	2710	5	1	40243394	1533	9.20	1.19	12	0.79	414.00	3196.00	6720	20230911	-43.30	1832	20230726	107.97	5240	-27.29	20240112	3650	4.38	20240201	6720	-43.30	20230911	1832	107.97	20230726	2.48	N	099440	500	201 억		440033	N	N	0	N	00	N
132	20240405	140635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3805	30	2	0.79	1044310620	278362	66.84	3750	3820	3725	4905	2645	3775	3751.60	1.09	0	18075	3948	3861	3803	3716	3658	3832	3687	201	1130	500	2710	5	1	40243394	1531	9.19	1.19	12	0.69	414.00	3196.00	6720	20230911	-43.38	1832	20230726	107.70	5240	-27.39	20240112	3650	4.25	20240201	6720	-43.38	20230911	1832	107.70	20230726	2.48	N	099440	500	201 억		440033	N	N	0	N	00	N
133	20240405	130634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3750	-25	5	-0.66	797350270	213085	51.16	3750	3770	3725	4905	2645	3775	3741.88	1.09	0	8173	3948	3861	3803	3716	3658	3832	3687	201	1130	500	2710	5	1	40243394	1509	9.06	1.17	12	0.53	414.00	3196.00	6720	20230911	-44.20	1832	20230726	104.69	5240	-28.44	20240112	3650	2.74	20240201	6720	-44.20	20230911	1832	104.69	20230726	2.48	N	099440	500	201 억		440033	N	N	0	N	00	N
134	20240405	120635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3745	-30	5	-0.79	659050040	176148	42.29	3750	3770	3725	4905	2645	3775	3741.39	1.09	0	3174	3948	3861	3803	3716	3658	3832	3687	201	1130	500	2710	5	1	40243394	1507	9.05	1.17	12	0.44	414.00	3196.00	6720	20230911	-44.27	1832	20230726	104.42	5240	-28.53	20240112	3650	2.60	20240201	6720	-44.27	20230911	1832	104.42	20230726	2.48	N	099440	500	201 억		440033	N	N	0	N	00	N
135	20240405	110639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3740	-35	5	-0.93	563826245	150704	36.18	3750	3770	3725	4905	2645	3775	3741.21	1.09	0	3339	3948	3861	3803	3716	3658	3832	3687	201	1130	500	2710	5	1	40243394	1505	9.03	1.17	12	0.37	414.00	3196.00	6720	20230911	-44.35	1832	20230726	104.15	5240	-28.63	20240112	3650	2.47	20240201	6720	-44.35	20230911	1832	104.15	20230726	2.48	N	099440	500	201 억		440033	N	N	0	N	00	N
136	20240405	100545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3765	-10	5	-0.26	373049730	99718	23.94	3750	3770	3725	4905	2645	3775	3740.93	1.09	0	5800	3948	3861	3803	3716	3658	3832	3687	201	1130	500	2710	5	1	40243394	1515	9.09	1.18	12	0.25	414.00	3196.00	6720	20230911	-43.97	1832	20230726	105.51	5240	-28.15	20240112	3650	3.15	20240201	6720	-43.97	20230911	1832	105.51	20230726	2.48	N	099440	500	201 억		440033	N	N	0	N	00	N
137	20240405	090627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3755	-20	5	-0.53	84402405	22584	5.42	3750	3755	3725	4905	2645	3775	3736.70	1.09	0	-4936	3948	3861	3803	3716	3658	3832	3687	201	1130	500	2710	5	1	40243394	1511	9.07	1.17	12	0.06	414.00	3196.00	6720	20230911	-44.12	1832	20230726	104.97	5240	-28.34	20240112	3650	2.88	20240201	6720	-44.12	20230911	1832	104.97	20230726	2.48	N	099440	500	201 억		440033	N	N	0	N	00	N
138	20240404	160627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3775	0	3	0.00	1555050625	410083	75.13	3850	3890	3745	4905	2645	3775	3792.05	1.28	0	-76426	3921	3847	3806	3732	3691	3827	3712	201	1130	500	2710	5	1	40243394	1519	9.12	1.18	12	1.02	414.00	3196.00	6720	20230911	-43.82	1832	20230726	106.06	5240	-27.96	20240112	3650	3.42	20240201	6720	-43.82	20230911	1832	106.06	20230726	2.45	N	099440	500	201 억		516409	N	N	0	N	00	N
139	20240404	150624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3765	-10	5	-0.26	1471283435	387838	71.05	3850	3890	3745	4905	2645	3775	3793.55	1.28	0	-75060	3921	3847	3806	3732	3691	3827	3712	201	1130	500	2710	5	1	40243394	1515	9.09	1.18	12	0.96	414.00	3196.00	6720	20230911	-43.97	1832	20230726	105.51	5240	-28.15	20240112	3650	3.15	20240201	6720	-43.97	20230911	1832	105.51	20230726	2.45	N	099440	500	201 억		516409	N	N	0	N	00	N
140	20240404	140627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3790	15	2	0.40	1239393575	326331	59.79	3850	3890	3775	4905	2645	3775	3797.97	1.28	0	-69380	3921	3847	3806	3732	3691	3827	3712	201	1130	500	2710	5	1	40243394	1525	9.15	1.19	12	0.81	414.00	3196.00	6720	20230911	-43.60	1832	20230726	106.88	5240	-27.67	20240112	3650	3.84	20240201	6720	-43.60	20230911	1832	106.88	20230726	2.45	N	099440	500	201 억		516409	N	N	0	N	00	N
141	20240404	130620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3800	25	2	0.66	1102289945	290113	53.15	3850	3890	3780	4905	2645	3775	3799.52	1.28	0	-73248	3921	3847	3806	3732	3691	3827	3712	201	1130	500	2710	5	1	40243394	1529	9.18	1.19	12	0.72	414.00	3196.00	6720	20230911	-43.45	1832	20230726	107.42	5240	-27.48	20240112	3650	4.11	20240201	6720	-43.45	20230911	1832	107.42	20230726	2.45	N	099440	500	201 억		516409	N	N	0	N	00	N
142	20240404	120624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3795	20	2	0.53	972507650	255907	46.88	3850	3890	3780	4905	2645	3775	3800.24	1.28	0	-72578	3921	3847	3806	3732	3691	3827	3712	201	1130	500	2710	5	1	40243394	1527	9.17	1.19	12	0.64	414.00	3196.00	6720	20230911	-43.53	1832	20230726	107.15	5240	-27.58	20240112	3650	3.97	20240201	6720	-43.53	20230911	1832	107.15	20230726	2.45	N	099440	500	201 억		516409	N	N	0	N	00	N
143	20240404	110626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3790	15	2	0.40	835370585	219683	40.25	3850	3890	3780	4905	2645	3775	3802.62	1.28	0	-69226	3921	3847	3806	3732	3691	3827	3712	201	1130	500	2710	5	1	40243394	1525	9.15	1.19	12	0.55	414.00	3196.00	6720	20230911	-43.60	1832	20230726	106.88	5240	-27.67	20240112	3650	3.84	20240201	6720	-43.60	20230911	1832	106.88	20230726	2.45	N	099440	500	201 억		516409	N	N	0	N	00	N
144	20240404	100626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3800	25	2	0.66	417339470	109457	20.05	3850	3890	3795	4905	2645	3775	3812.83	1.28	0	-32944	3921	3847	3806	3732	3691	3827	3712	201	1130	500	2710	5	1	40243394	1529	9.18	1.19	12	0.27	414.00	3196.00	6720	20230911	-43.45	1832	20230726	107.42	5240	-27.48	20240112	3650	4.11	20240201	6720	-43.45	20230911	1832	107.42	20230726	2.45	N	099440	500	201 억		516409	N	N	0	N	00	N
145	20240404	090625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3835	60	2	1.59	77411035	20113	3.68	3850	3890	3815	4905	2645	3775	3848.94	1.28	0	-7397	3921	3847	3806	3732	3691	3827	3712	201	1130	500	2710	5	1	40243394	1543	9.26	1.20	12	0.05	414.00	3196.00	6720	20230911	-42.93	1832	20230726	109.33	5240	-26.81	20240112	3650	5.07	20240201	6720	-42.93	20230911	1832	109.33	20230726	2.45	N	099440	500	201 억		516409	N	N	0	N	00	N
146	20240403	160625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3775	-115	5	-2.96	2053948020	541635	102.62	3840	3880	3765	5050	2725	3890	3792.16	1.38	0	-46011	4063	3976	3903	3816	3743	3940	3780	201	1160	500	2800	5	1	40243394	1519	9.12	1.18	12	1.35	414.00	3196.00	6720	20230911	-43.82	1832	20230726	106.06	5240	-27.96	20240112	3650	3.42	20240201	6720	-43.82	20230911	1832	106.06	20230726	2.53	N	099440	500	201 억		554863	N	N	0	N	00	N
147	20240403	150623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3775	-115	5	-2.96	1889064475	497919	94.33	3840	3880	3765	5050	2725	3890	3793.89	1.38	0	-27028	4063	3976	3903	3816	3743	3940	3780	201	1160	500	2800	5	1	40243394	1519	9.12	1.18	12	1.24	414.00	3196.00	6720	20230911	-43.82	1832	20230726	106.06	5240	-27.96	20240112	3650	3.42	20240201	6720	-43.82	20230911	1832	106.06	20230726	2.53	N	099440	500	201 억		554863	N	N	0	N	00	N
148	20240403	140619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3805	-85	5	-2.19	1547060575	407448	77.19	3840	3880	3765	5050	2725	3890	3796.92	1.38	0	-2045	4063	3976	3903	3816	3743	3940	3780	201	1160	500	2800	5	1	40243394	1531	9.19	1.19	12	1.01	414.00	3196.00	6720	20230911	-43.38	1832	20230726	107.70	5240	-27.39	20240112	3650	4.25	20240201	6720	-43.38	20230911	1832	107.70	20230726	2.53	N	099440	500	201 억		554863	N	N	0	N	00	N
149	20240403	130619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3810	-80	5	-2.06	1467396555	386502	73.22	3840	3880	3765	5050	2725	3890	3796.57	1.38	0	2331	4063	3976	3903	3816	3743	3940	3780	201	1160	500	2800	5	1	40243394	1533	9.20	1.19	12	0.96	414.00	3196.00	6720	20230911	-43.30	1832	20230726	107.97	5240	-27.29	20240112	3650	4.38	20240201	6720	-43.30	20230911	1832	107.97	20230726	2.53	N	099440	500	201 억		554863	N	N	0	N	00	N
150	20240403	120618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3795	-95	5	-2.44	1163087675	306063	57.98	3840	3880	3770	5050	2725	3890	3800.11	1.38	0	-2044	4063	3976	3903	3816	3743	3940	3780	201	1160	500	2800	5	1	40243394	1527	9.17	1.19	12	0.76	414.00	3196.00	6720	20230911	-43.53	1832	20230726	107.15	5240	-27.58	20240112	3650	3.97	20240201	6720	-43.53	20230911	1832	107.15	20230726	2.53	N	099440	500	201 억		554863	N	N	0	N	00	N
151	20240403	110620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3800	-90	5	-2.31	847143480	222624	42.18	3840	3880	3770	5050	2725	3890	3805.21	1.38	0	-7634	4063	3976	3903	3816	3743	3940	3780	201	1160	500	2800	5	1	40243394	1529	9.18	1.19	12	0.55	414.00	3196.00	6720	20230911	-43.45	1832	20230726	107.42	5240	-27.48	20240112	3650	4.11	20240201	6720	-43.45	20230911	1832	107.42	20230726	2.53	N	099440	500	201 억		554863	N	N	0	N	00	N
152	20240403	100620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3830	-60	5	-1.54	637820225	167686	31.77	3840	3880	3770	5050	2725	3890	3803.58	1.38	0	-10342	4063	3976	3903	3816	3743	3940	3780	201	1160	500	2800	5	1	40243394	1541	9.25	1.20	12	0.42	414.00	3196.00	6720	20230911	-43.01	1832	20230726	109.06	5240	-26.91	20240112	3650	4.93	20240201	6720	-43.01	20230911	1832	109.06	20230726	2.53	N	099440	500	201 억		554863	N	N	0	N	00	N
153	20240403	090621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3835	-55	5	-1.41	93179945	24341	4.61	3840	3880	3815	5050	2725	3890	3827.72	1.38	0	-4227	4063	3976	3903	3816	3743	3940	3780	201	1160	500	2800	5	1	40243394	1543	9.26	1.20	12	0.06	414.00	3196.00	6720	20230911	-42.93	1832	20230726	109.33	5240	-26.81	20240112	3650	5.07	20240201	6720	-42.93	20230911	1832	109.33	20230726	2.53	N	099440	500	201 억		554863	N	N	0	N	00	N
154	20240402	160610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3890	-80	5	-2.02	2035149130	523274	91.21	3990	3990	3830	5160	2780	3970	3889.26	1.60	0	-92231	4116	4042	3941	3867	3766	4080	3905	201	1190	500	2850	5	1	40243394	1565	9.40	1.22	12	1.30	414.00	3196.00	6720	20230911	-42.11	1832	20230726	112.34	5240	-25.76	20240112	3650	6.58	20240201	6720	-42.11	20230911	1832	112.34	20230726	2.68	N	099440	500	201 억		645877	N	N	0	N	00	N
155	20240402	150618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3865	-105	5	-2.64	1960313865	503963	87.85	3990	3990	3830	5160	2780	3970	3889.79	1.60	0	-93526	4116	4042	3941	3867	3766	4080	3905	201	1190	500	2850	5	1	40243394	1555	9.34	1.21	12	1.25	414.00	3196.00	6720	20230911	-42.49	1832	20230726	110.97	5240	-26.24	20240112	3650	5.89	20240201	6720	-42.49	20230911	1832	110.97	20230726	2.68	N	099440	500	201 억		645877	N	N	0	N	00	N
156	20240402	140619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3900	-70	5	-1.76	1453833150	372788	64.98	3990	3990	3870	5160	2780	3970	3899.89	1.60	0	-85228	4116	4042	3941	3867	3766	4080	3905	201	1190	500	2850	5	1	40243394	1569	9.42	1.22	12	0.93	414.00	3196.00	6720	20230911	-41.96	1832	20230726	112.88	5240	-25.57	20240112	3650	6.85	20240201	6720	-41.96	20230911	1832	112.88	20230726	2.68	N	099440	500	201 억		645877	N	N	0	N	00	N
157	20240402	130611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3895	-75	5	-1.89	1298165825	332728	58.00	3990	3990	3870	5160	2780	3970	3901.58	1.60	0	-78925	4116	4042	3941	3867	3766	4080	3905	201	1190	500	2850	5	1	40243394	1567	9.41	1.22	12	0.83	414.00	3196.00	6720	20230911	-42.04	1832	20230726	112.61	5240	-25.67	20240112	3650	6.71	20240201	6720	-42.04	20230911	1832	112.61	20230726	2.68	N	099440	500	201 억		645877	N	N	0	N	00	N
158	20240402	120607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3895	-75	5	-1.89	1187194815	304287	53.04	3990	3990	3870	5160	2780	3970	3901.56	1.60	0	-78608	4116	4042	3941	3867	3766	4080	3905	201	1190	500	2850	5	1	40243394	1567	9.41	1.22	12	0.76	414.00	3196.00	6720	20230911	-42.04	1832	20230726	112.61	5240	-25.67	20240112	3650	6.71	20240201	6720	-42.04	20230911	1832	112.61	20230726	2.68	N	099440	500	201 억		645877	N	N	0	N	00	N
159	20240402	110612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3885	-85	5	-2.14	979936350	251202	43.79	3990	3990	3870	5160	2780	3970	3900.98	1.60	0	-70631	4116	4042	3941	3867	3766	4080	3905	201	1190	500	2850	5	1	40243394	1563	9.38	1.22	12	0.62	414.00	3196.00	6720	20230911	-42.19	1832	20230726	112.06	5240	-25.86	20240112	3650	6.44	20240201	6720	-42.19	20230911	1832	112.06	20230726	2.68	N	099440	500	201 억		645877	N	N	0	N	00	N
160	20240402	100613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3880	-90	5	-2.27	715129195	182932	31.89	3990	3990	3870	5160	2780	3970	3909.25	1.60	0	-60225	4116	4042	3941	3867	3766	4080	3905	201	1190	500	2850	5	1	40243394	1561	9.37	1.21	12	0.45	414.00	3196.00	6720	20230911	-42.26	1832	20230726	111.79	5240	-25.95	20240112	3650	6.30	20240201	6720	-42.26	20230911	1832	111.79	20230726	2.68	N	099440	500	201 억		645877	N	N	0	N	00	N
161	20240402	090613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3935	-35	5	-0.88	81296780	20527	3.58	3990	3990	3935	5160	2780	3970	3960.47	1.60	0	-7601	4116	4042	3941	3867	3766	4080	3905	201	1190	500	2850	5	1	40243394	1584	9.50	1.23	12	0.05	414.00	3196.00	6720	20230911	-41.44	1832	20230726	114.79	5240	-24.90	20240112	3650	7.81	20240201	6720	-41.44	20230911	1832	114.79	20230726	2.68	N	099440	500	201 억		645877	N	N	0	N	00	N
162	20240401	160610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3970	130	2	3.39	2248696895	570224	81.06	3875	4015	3840	4990	2690	3840	3943.53	1.36	0	95955	3986	3912	3866	3792	3746	3890	3770	201	1150	500	2760	5	1	40243394	1598	9.59	1.24	12	1.42	414.00	3196.00	6720	20230911	-40.92	1832	20230726	116.70	5240	-24.24	20240112	3650	8.77	20240201	6720	-40.92	20230911	1832	116.70	20230726	2.60	N	099440	500	201 억		548554	N	N	0	N	00	N
163	20240401	150612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3960	120	2	3.12	2184305600	553985	78.75	3875	4015	3840	4990	2690	3840	3942.90	1.36	0	96187	3986	3912	3866	3792	3746	3890	3770	201	1150	500	2760	5	1	40243394	1594	9.57	1.24	12	1.38	414.00	3196.00	6720	20230911	-41.07	1832	20230726	116.16	5240	-24.43	20240112	3650	8.49	20240201	6720	-41.07	20230911	1832	116.16	20230726	2.60	N	099440	500	201 억		548554	N	N	0	N	00	N
164	20240401	140608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3960	120	2	3.12	2065713015	524015	74.49	3875	4015	3840	4990	2690	3840	3942.09	1.36	0	96051	3986	3912	3866	3792	3746	3890	3770	201	1150	500	2760	5	1	40243394	1594	9.57	1.24	12	1.30	414.00	3196.00	6720	20230911	-41.07	1832	20230726	116.16	5240	-24.43	20240112	3650	8.49	20240201	6720	-41.07	20230911	1832	116.16	20230726	2.60	N	099440	500	201 억		548554	N	N	0	N	00	N
165	20240401	130605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3985	145	2	3.78	1912174990	485304	68.99	3875	4015	3840	4990	2690	3840	3940.16	1.36	0	84910	3986	3912	3866	3792	3746	3890	3770	201	1150	500	2760	5	1	40243394	1604	9.63	1.25	12	1.21	414.00	3196.00	6720	20230911	-40.70	1832	20230726	117.52	5240	-23.95	20240112	3650	9.18	20240201	6720	-40.70	20230911	1832	117.52	20230726	2.60	N	099440	500	201 억		548554	N	N	0	N	00	N
166	20240401	120612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3970	130	2	3.39	1386487595	353557	50.26	3875	3975	3840	4990	2690	3840	3921.54	1.36	0	81652	3986	3912	3866	3792	3746	3890	3770	201	1150	500	2760	5	1	40243394	1598	9.59	1.24	12	0.88	414.00	3196.00	6720	20230911	-40.92	1832	20230726	116.70	5240	-24.24	20240112	3650	8.77	20240201	6720	-40.92	20230911	1832	116.70	20230726	2.60	N	099440	500	201 억		548554	N	N	0	N	00	N
167	20240401	110610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3930	90	2	2.34	971840755	248729	35.36	3875	3960	3840	4990	2690	3840	3907.23	1.36	0	52913	3986	3912	3866	3792	3746	3890	3770	201	1150	500	2760	5	1	40243394	1582	9.49	1.23	12	0.62	414.00	3196.00	6720	20230911	-41.52	1832	20230726	114.52	5240	-25.00	20240112	3650	7.67	20240201	6720	-41.52	20230911	1832	114.52	20230726	2.60	N	099440	500	201 억		548554	N	N	0	N	00	N
168	20240401	100607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3915	75	2	1.95	538183050	138620	19.71	3875	3935	3840	4990	2690	3840	3882.43	1.36	0	42596	3986	3912	3866	3792	3746	3890	3770	201	1150	500	2760	5	1	40243394	1576	9.46	1.22	12	0.34	414.00	3196.00	6720	20230911	-41.74	1832	20230726	113.70	5240	-25.29	20240112	3650	7.26	20240201	6720	-41.74	20230911	1832	113.70	20230726	2.60	N	099440	500	201 억		548554	N	N	0	N	00	N
169	20240401	090608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3855	15	2	0.39	39627240	10278	1.46	3875	3875	3840	4990	2690	3840	3855.54	1.36	0	-1011	3986	3912	3866	3792	3746	3890	3770	201	1150	500	2760	5	1	40243394	1551	9.31	1.21	12	0.03	414.00	3196.00	6720	20230911	-42.63	1832	20230726	110.43	5240	-26.43	20240112	3650	5.62	20240201	6720	-42.63	20230911	1832	110.43	20230726	2.60	N	099440	500	201 억		548554	N	N	0	N	00	N