KissMeData/101000/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	160800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2210	-90	5	-3.91	334731260	151627	202.36	2270	2270	2180	2990	1610	2300	2207.59	3.55	0	-34961	2440	2370	2285	2215	2130	2405	2250	141	690	500	1560	5	1	28296199	625	11.11	2.65	12	0.54	199.00	833.00	4225	20240327	-47.69	1575	20230424	40.32	4225	-47.69	20240327	1989	11.11	20240222	4225	-47.69	20240327	1579	39.96	20230726	0.25	N	101000	500	141 억		1004345	N	N	0	N	00	N
3	20240430	150812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2215	-85	5	-3.70	309550785	140184	187.09	2270	2270	2180	2990	1610	2300	2208.17	3.55	0	-30903	2440	2370	2285	2215	2130	2405	2250	141	690	500	1560	5	1	28296199	627	11.13	2.66	12	0.50	199.00	833.00	4225	20240327	-47.57	1575	20230424	40.63	4225	-47.57	20240327	1989	11.36	20240222	4225	-47.57	20240327	1579	40.28	20230726	0.25	N	101000	500	141 억		1004345	N	N	0	N	00	N
4	20240430	140812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2190	-110	5	-4.78	249013420	112611	150.29	2270	2270	2180	2990	1610	2300	2211.26	3.55	0	-18213	2440	2370	2285	2215	2130	2405	2250	141	690	500	1560	5	1	28296199	620	11.01	2.63	12	0.40	199.00	833.00	4225	20240327	-48.17	1575	20230424	39.05	4225	-48.17	20240327	1989	10.11	20240222	4225	-48.17	20240327	1579	38.70	20230726	0.25	N	101000	500	141 억		1004345	N	N	0	N	00	N
5	20240430	130809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2205	-95	5	-4.13	193018625	87026	116.15	2270	2270	2190	2990	1610	2300	2217.93	3.55	0	-8307	2440	2370	2285	2215	2130	2405	2250	141	690	500	1560	5	1	28296199	624	11.08	2.65	12	0.31	199.00	833.00	4225	20240327	-47.81	1575	20230424	40.00	4225	-47.81	20240327	1989	10.86	20240222	4225	-47.81	20240327	1579	39.65	20230726	0.25	N	101000	500	141 억		1004345	N	N	0	N	00	N
6	20240430	120810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2210	-90	5	-3.91	144672290	65170	86.98	2270	2270	2190	2990	1610	2300	2219.91	3.55	0	-5904	2440	2370	2285	2215	2130	2405	2250	141	690	500	1560	5	1	28296199	625	11.11	2.65	12	0.23	199.00	833.00	4225	20240327	-47.69	1575	20230424	40.32	4225	-47.69	20240327	1989	11.11	20240222	4225	-47.69	20240327	1579	39.96	20230726	0.25	N	101000	500	141 억		1004345	N	N	0	N	00	N
7	20240430	110807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2195	-105	5	-4.57	125784735	56604	75.54	2270	2270	2190	2990	1610	2300	2222.17	3.55	0	-4932	2440	2370	2285	2215	2130	2405	2250	141	690	500	1560	5	1	28296199	621	11.03	2.64	12	0.20	199.00	833.00	4225	20240327	-48.05	1575	20230424	39.37	4225	-48.05	20240327	1989	10.36	20240222	4225	-48.05	20240327	1579	39.01	20230726	0.25	N	101000	500	141 억		1004345	N	N	0	N	00	N
8	20240430	100808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2210	-90	5	-3.91	86217855	38634	51.56	2270	2270	2210	2990	1610	2300	2231.64	3.55	0	-4721	2440	2370	2285	2215	2130	2405	2250	141	690	500	1560	5	1	28296199	625	11.11	2.65	12	0.14	199.00	833.00	4225	20240327	-47.69	1575	20230424	40.32	4225	-47.69	20240327	1989	11.11	20240222	4225	-47.69	20240327	1579	39.96	20230726	0.25	N	101000	500	141 억		1004345	N	N	0	N	00	N
9	20240430	090819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2270	-30	5	-1.30	8299820	3660	4.88	2270	2270	2250	2990	1610	2300	2267.62	3.55	0	-330	2440	2370	2285	2215	2130	2405	2250	141	690	500	1560	5	1	28296199	642	11.41	2.73	12	0.01	199.00	833.00	4225	20240327	-46.27	1575	20230424	44.13	4225	-46.27	20240327	1989	14.13	20240222	4225	-46.27	20240327	1579	43.76	20230726	0.25	N	101000	500	141 억		1004345	N	N	0	N	00	N
10	20240429	160758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2300	0	3	0.00	169262320	74359	39.39	2280	2355	2200	2990	1610	2300	2276.29	3.65	0	-28220	2396	2347	2251	2202	2106	2372	2227	141	690	500	1560	5	1	28296199	651	11.56	2.76	12	0.26	199.00	833.00	4225	20240327	-45.56	1383	20230421	66.31	4225	-45.56	20240327	1989	15.64	20240222	4225	-45.56	20240327	1579	45.66	20230726	0.25	N	101000	500	141 억		1032565	N	N	0	N	00	N
11	20240429	150809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2290	-10	5	-0.43	160062075	70324	37.25	2280	2355	2200	2990	1610	2300	2276.07	3.65	0	-26610	2396	2347	2251	2202	2106	2372	2227	141	690	500	1560	5	1	28296199	648	11.51	2.75	12	0.25	199.00	833.00	4225	20240327	-45.80	1383	20230421	65.58	4225	-45.80	20240327	1989	15.13	20240222	4225	-45.80	20240327	1579	45.03	20230726	0.25	N	101000	500	141 억		1032565	N	N	0	N	00	N
12	20240429	140736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2300	0	3	0.00	142701025	62726	33.23	2280	2355	2200	2990	1610	2300	2274.99	3.65	0	-27760	2396	2347	2251	2202	2106	2372	2227	141	690	500	1560	5	1	28296199	651	11.56	2.76	12	0.22	199.00	833.00	4225	20240327	-45.56	1383	20230421	66.31	4225	-45.56	20240327	1989	15.64	20240222	4225	-45.56	20240327	1579	45.66	20230726	0.25	N	101000	500	141 억		1032565	N	N	0	N	00	N
13	20240429	130807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2305	5	2	0.22	105102680	46536	24.65	2280	2315	2200	2990	1610	2300	2258.52	3.65	0	-18515	2396	2347	2251	2202	2106	2372	2227	141	690	500	1560	5	1	28296199	652	11.58	2.77	12	0.16	199.00	833.00	4225	20240327	-45.44	1383	20230421	66.67	4225	-45.44	20240327	1989	15.89	20240222	4225	-45.44	20240327	1579	45.98	20230726	0.25	N	101000	500	141 억		1032565	N	N	0	N	00	N
14	20240429	120808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2280	-20	5	-0.87	97769560	43337	22.96	2280	2290	2200	2990	1610	2300	2256.03	3.65	0	-17384	2396	2347	2251	2202	2106	2372	2227	141	690	500	1560	5	1	28296199	645	11.46	2.74	12	0.15	199.00	833.00	4225	20240327	-46.04	1383	20230421	64.86	4225	-46.04	20240327	1989	14.63	20240222	4225	-46.04	20240327	1579	44.40	20230726	0.25	N	101000	500	141 억		1032565	N	N	0	N	00	N
15	20240429	110741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2275	-25	5	-1.09	85987470	38138	20.20	2280	2290	2200	2990	1610	2300	2254.64	3.65	0	-16408	2396	2347	2251	2202	2106	2372	2227	141	690	500	1560	5	1	28296199	644	11.43	2.73	12	0.13	199.00	833.00	4225	20240327	-46.15	1383	20230421	64.50	4225	-46.15	20240327	1989	14.38	20240222	4225	-46.15	20240327	1579	44.08	20230726	0.25	N	101000	500	141 억		1032565	N	N	0	N	00	N
16	20240429	100807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2275	-25	5	-1.09	52608860	23334	12.36	2280	2290	2200	2990	1610	2300	2254.60	3.65	0	-8975	2396	2347	2251	2202	2106	2372	2227	141	690	500	1560	5	1	28296199	644	11.43	2.73	12	0.08	199.00	833.00	4225	20240327	-46.15	1383	20230421	64.50	4225	-46.15	20240327	1989	14.38	20240222	4225	-46.15	20240327	1579	44.08	20230726	0.25	N	101000	500	141 억		1032565	N	N	0	N	00	N
17	20240429	090808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	-15	5	-0.65	17854955	7909	4.19	2280	2290	2235	2990	1610	2300	2257.55	3.65	0	-5495	2396	2347	2251	2202	2106	2372	2227	141	690	500	1560	5	1	28296199	647	11.48	2.74	12	0.03	199.00	833.00	4225	20240327	-45.92	1383	20230421	65.22	4225	-45.92	20240327	1989	14.88	20240222	4225	-45.92	20240327	1579	44.71	20230726	0.25	N	101000	500	141 억		1032565	N	N	0	N	00	N
18	20240426	160803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2300	125	2	5.75	418154795	188626	88.99	2155	2300	2155	2825	1525	2175	2216.85	3.70	0	-14870	2251	2212	2146	2107	2041	2232	2127	141	650	500	1470	5	1	28296199	651	11.56	2.76	12	0.67	199.00	833.00	4225	20240327	-45.56	1383	20230421	66.31	4225	-45.56	20240327	1989	15.64	20240222	4225	-45.56	20240327	1579	45.66	20230726	0.31	N	101000	500	141 억		1047435	N	N	0	N	00	N
19	20240426	150805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2275	100	2	4.60	387536500	175282	82.70	2155	2300	2155	2825	1525	2175	2210.94	3.70	0	-14787	2251	2212	2146	2107	2041	2232	2127	141	650	500	1470	5	1	28296199	644	11.43	2.73	12	0.62	199.00	833.00	4225	20240327	-46.15	1383	20230421	64.50	4225	-46.15	20240327	1989	14.38	20240222	4225	-46.15	20240327	1579	44.08	20230726	0.31	N	101000	500	141 억		1047435	N	N	0	N	00	N
20	20240426	140802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2195	20	2	0.92	249789785	113595	53.59	2155	2270	2155	2825	1525	2175	2198.96	3.70	0	-20175	2251	2212	2146	2107	2041	2232	2127	141	650	500	1470	5	1	28296199	621	11.03	2.64	12	0.40	199.00	833.00	4225	20240327	-48.05	1383	20230421	58.71	4225	-48.05	20240327	1989	10.36	20240222	4225	-48.05	20240327	1579	39.01	20230726	0.31	N	101000	500	141 억		1047435	N	N	0	N	00	N
21	20240426	130804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2190	15	2	0.69	236572525	107565	50.75	2155	2270	2155	2825	1525	2175	2199.35	3.70	0	-16925	2251	2212	2146	2107	2041	2232	2127	141	650	500	1470	5	1	28296199	620	11.01	2.63	12	0.38	199.00	833.00	4225	20240327	-48.17	1383	20230421	58.35	4225	-48.17	20240327	1989	10.11	20240222	4225	-48.17	20240327	1579	38.70	20230726	0.31	N	101000	500	141 억		1047435	N	N	0	N	00	N
22	20240426	120802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2215	40	2	1.84	199124170	90374	42.64	2155	2270	2155	2825	1525	2175	2203.34	3.70	0	-11974	2251	2212	2146	2107	2041	2232	2127	141	650	500	1470	5	1	28296199	627	11.13	2.66	12	0.32	199.00	833.00	4225	20240327	-47.57	1383	20230421	60.16	4225	-47.57	20240327	1989	11.36	20240222	4225	-47.57	20240327	1579	40.28	20230726	0.31	N	101000	500	141 억		1047435	N	N	0	N	00	N
23	20240426	110802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2200	25	2	1.15	172219365	78227	36.91	2155	2270	2155	2825	1525	2175	2201.54	3.70	0	-8853	2251	2212	2146	2107	2041	2232	2127	141	650	500	1470	5	1	28296199	623	11.06	2.64	12	0.28	199.00	833.00	4225	20240327	-47.93	1383	20230421	59.07	4225	-47.93	20240327	1989	10.61	20240222	4225	-47.93	20240327	1579	39.33	20230726	0.31	N	101000	500	141 억		1047435	N	N	0	N	00	N
24	20240426	100801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2185	10	2	0.46	133083065	60393	28.49	2155	2270	2155	2825	1525	2175	2203.63	3.70	0	-6979	2251	2212	2146	2107	2041	2232	2127	141	650	500	1470	5	1	28296199	618	10.98	2.62	12	0.21	199.00	833.00	4225	20240327	-48.28	1383	20230421	57.99	4225	-48.28	20240327	1989	9.85	20240222	4225	-48.28	20240327	1579	38.38	20230726	0.31	N	101000	500	141 억		1047435	N	N	0	N	00	N
25	20240426	090806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2200	25	2	1.15	23824235	10946	5.16	2155	2200	2155	2825	1525	2175	2176.53	3.70	0	1208	2251	2212	2146	2107	2041	2232	2127	141	650	500	1470	5	1	28296199	623	11.06	2.64	12	0.04	199.00	833.00	4225	20240327	-47.93	1383	20230421	59.07	4225	-47.93	20240327	1989	10.61	20240222	4225	-47.93	20240327	1579	39.33	20230726	0.31	N	101000	500	141 억		1047435	N	N	0	N	00	N
26	20240425	160757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2175	30	2	1.40	451149915	211897	14.56	2145	2185	2080	2785	1505	2145	2129.05	4.72	0	-40126	2531	2337	2171	1977	1811	2255	1895	114	640	500	1450	5	1	22842424	497	10.93	2.61	12	0.93	199.00	833.00	4225	20240327	-48.52	1383	20230421	57.27	4225	-48.52	20240327	1989	9.35	20240222	4225	-48.52	20240327	1579	37.75	20230726	0.31	N	101000	500	114 억		1078600	N	N	0	N	00	N
27	20240425	150802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2150	5	2	0.23	436256480	205034	14.08	2145	2185	2080	2785	1505	2145	2127.67	4.72	0	-39553	2531	2337	2171	1977	1811	2255	1895	114	640	500	1450	5	1	22842424	491	10.80	2.58	12	0.90	199.00	833.00	4225	20240327	-49.11	1383	20230421	55.46	4225	-49.11	20240327	1989	8.09	20240222	4225	-49.11	20240327	1579	36.16	20230726	0.31	N	101000	500	114 억		1078600	N	N	0	N	00	N
28	20240425	140759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2155	10	2	0.47	421094620	198010	13.60	2145	2185	2080	2785	1505	2145	2126.57	4.72	0	-39050	2531	2337	2171	1977	1811	2255	1895	114	640	500	1450	5	1	22842424	492	10.83	2.59	12	0.87	199.00	833.00	4225	20240327	-48.99	1383	20230421	55.82	4225	-48.99	20240327	1989	8.35	20240222	4225	-48.99	20240327	1579	36.48	20230726	0.31	N	101000	500	114 억		1078600	N	N	0	N	00	N
29	20240425	130801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2135	-10	5	-0.47	395351735	186028	12.78	2145	2185	2080	2785	1505	2145	2125.16	4.72	0	-34962	2531	2337	2171	1977	1811	2255	1895	114	640	500	1450	5	1	22842424	488	10.73	2.56	12	0.81	199.00	833.00	4225	20240327	-49.47	1383	20230421	54.37	4225	-49.47	20240327	1989	7.34	20240222	4225	-49.47	20240327	1579	35.21	20230726	0.31	N	101000	500	114 억		1078600	N	N	0	N	00	N
30	20240425	120757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2145	0	3	0.00	379784065	178760	12.28	2145	2185	2080	2785	1505	2145	2124.47	4.72	0	-34078	2531	2337	2171	1977	1811	2255	1895	114	640	500	1450	5	1	22842424	490	10.78	2.58	12	0.78	199.00	833.00	4225	20240327	-49.23	1383	20230421	55.10	4225	-49.23	20240327	1989	7.84	20240222	4225	-49.23	20240327	1579	35.85	20230726	0.31	N	101000	500	114 억		1078600	N	N	0	N	00	N
31	20240425	110759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2125	-20	5	-0.93	358261950	168667	11.59	2145	2185	2080	2785	1505	2145	2124.00	4.72	0	-31378	2531	2337	2171	1977	1811	2255	1895	114	640	500	1450	5	1	22842424	485	10.68	2.55	12	0.74	199.00	833.00	4225	20240327	-49.70	1383	20230421	53.65	4225	-49.70	20240327	1989	6.84	20240222	4225	-49.70	20240327	1579	34.58	20230726	0.31	N	101000	500	114 억		1078600	N	N	0	N	00	N
32	20240425	100759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2095	-50	5	-2.33	281188825	132393	9.09	2145	2185	2080	2785	1505	2145	2123.79	4.72	0	-32195	2531	2337	2171	1977	1811	2255	1895	114	640	500	1450	5	1	22842424	479	10.53	2.52	12	0.58	199.00	833.00	4225	20240327	-50.41	1383	20230421	51.48	4225	-50.41	20240327	1989	5.33	20240222	4225	-50.41	20240327	1579	32.68	20230726	0.31	N	101000	500	114 억		1078600	N	N	0	N	00	N
33	20240425	090802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2155	10	2	0.47	45095475	21087	1.45	2145	2155	2095	2785	1505	2145	2138.35	4.72	0	-4268	2531	2337	2171	1977	1811	2255	1895	114	640	500	1450	5	1	22842424	492	10.83	2.59	12	0.09	199.00	833.00	4225	20240327	-48.99	1383	20230421	55.82	4225	-48.99	20240327	1989	8.35	20240222	4225	-48.99	20240327	1579	36.48	20230726	0.31	N	101000	500	114 억		1078600	N	N	0	N	00	N
34	20240424	160742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2145	-155	5	-6.74	3095001240	1451576	612.13	2300	2365	2005	2990	1610	2300	2132.16	3.21	0	350712	2586	2442	2346	2202	2106	2395	2155	114	690	500	1560	5	1	22842424	490	10.78	2.58	12	6.35	199.00	833.00	4225	20240327	-49.23	1383	20230421	55.10	4225	-49.23	20240327	1989	7.84	20240222	4225	-49.23	20240327	1575	36.19	20230424	0.31	N	101000	500	114 억		733374	N	N	0	N	00	N
35	20240424	150756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2155	-145	5	-6.30	3005090745	1409405	594.34	2300	2365	2005	2990	1610	2300	2132.17	3.21	0	350675	2586	2442	2346	2202	2106	2395	2155	114	690	500	1560	5	1	22842424	492	10.83	2.59	12	6.17	199.00	833.00	4225	20240327	-48.99	1383	20230421	55.82	4225	-48.99	20240327	1989	8.35	20240222	4225	-48.99	20240327	1575	36.83	20230424	0.31	N	101000	500	114 억		733374	N	N	0	N	00	N
36	20240424	140756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2165	-135	5	-5.87	2739751170	1286273	542.42	2300	2365	2005	2990	1610	2300	2129.99	3.21	0	332366	2586	2442	2346	2202	2106	2395	2155	114	690	500	1560	5	1	22842424	495	10.88	2.60	12	5.63	199.00	833.00	4225	20240327	-48.76	1383	20230421	56.54	4225	-48.76	20240327	1989	8.85	20240222	4225	-48.76	20240327	1575	37.46	20230424	0.31	N	101000	500	114 억		733374	N	N	0	N	00	N
37	20240424	130801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2190	-110	5	-4.78	2404911340	1133283	477.90	2300	2365	2005	2990	1610	2300	2122.07	3.21	0	328823	2586	2442	2346	2202	2106	2395	2155	114	690	500	1560	5	1	22842424	500	11.01	2.63	12	4.96	199.00	833.00	4225	20240327	-48.17	1383	20230421	58.35	4225	-48.17	20240327	1989	10.11	20240222	4225	-48.17	20240327	1575	39.05	20230424	0.31	N	101000	500	114 억		733374	N	N	0	N	00	N
38	20240424	120757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2170	-130	5	-5.65	2254626845	1063926	448.65	2300	2365	2005	2990	1610	2300	2119.16	3.21	0	310169	2586	2442	2346	2202	2106	2395	2155	114	690	500	1560	5	1	22842424	496	10.90	2.61	12	4.66	199.00	833.00	4225	20240327	-48.64	1383	20230421	56.91	4225	-48.64	20240327	1989	9.10	20240222	4225	-48.64	20240327	1575	37.78	20230424	0.31	N	101000	500	114 억		733374	N	N	0	N	00	N
39	20240424	110755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2140	-160	5	-6.96	1922329120	909205	383.41	2300	2365	2005	2990	1610	2300	2114.30	3.21	0	273267	2586	2442	2346	2202	2106	2395	2155	114	690	500	1560	5	1	22842424	489	10.75	2.57	12	3.98	199.00	833.00	4225	20240327	-49.35	1383	20230421	54.74	4225	-49.35	20240327	1989	7.59	20240222	4225	-49.35	20240327	1575	35.87	20230424	0.31	N	101000	500	114 억		733374	N	N	0	N	00	N
40	20240424	100754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2130	-170	5	-7.39	1339686125	638083	269.08	2300	2365	2005	2990	1610	2300	2099.55	3.21	0	182598	2586	2442	2346	2202	2106	2395	2155	114	690	500	1560	5	1	22842424	487	10.70	2.56	12	2.79	199.00	833.00	4225	20240327	-49.59	1383	20230421	54.01	4225	-49.59	20240327	1989	7.09	20240222	4225	-49.59	20240327	1575	35.24	20230424	0.31	N	101000	500	114 억		733374	N	N	0	N	00	N
41	20240424	090756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2325	25	2	1.09	21905770	9504	4.01	2300	2340	2285	2990	1610	2300	2304.90	3.21	0	-1284	2586	2442	2346	2202	2106	2395	2155	114	690	500	1560	5	1	22842424	531	11.68	2.79	12	0.04	199.00	833.00	4225	20240327	-44.97	1383	20230421	68.11	4225	-44.97	20240327	1989	16.89	20240222	4225	-44.97	20240327	1575	47.62	20230424	0.31	N	101000	500	114 억		733374	N	N	0	N	00	N
42	20240423	160732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2300	-140	5	-5.74	550993195	237137	68.91	2420	2490	2250	3170	1710	2440	2323.52	3.21	0	209	2786	2612	2491	2317	2196	2552	2257	114	730	500	1650	5	1	22842424	525	11.56	2.76	12	1.04	199.00	833.00	4225	20240327	-45.56	1383	20230421	66.31	4225	-45.56	20240327	1989	15.64	20240222	4225	-45.56	20240327	1575	46.03	20230424	0.31	N	101000	500	114 억		732817	N	N	0	N	00	N
43	20240423	150753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2345	-95	5	-3.89	531642335	228813	66.49	2420	2490	2250	3170	1710	2440	2323.48	3.21	0	1611	2786	2612	2491	2317	2196	2552	2257	114	730	500	1650	5	1	22842424	536	11.78	2.82	12	1.00	199.00	833.00	4225	20240327	-44.50	1383	20230421	69.56	4225	-44.50	20240327	1989	17.90	20240222	4225	-44.50	20240327	1575	48.89	20230424	0.31	N	101000	500	114 억		732817	N	N	0	N	00	N
44	20240423	140752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2290	-150	5	-6.15	428735095	183874	53.43	2420	2490	2250	3170	1710	2440	2331.68	3.21	0	89	2786	2612	2491	2317	2196	2552	2257	114	730	500	1650	5	1	22842424	523	11.51	2.75	12	0.80	199.00	833.00	4225	20240327	-45.80	1383	20230421	65.58	4225	-45.80	20240327	1989	15.13	20240222	4225	-45.80	20240327	1575	45.40	20230424	0.31	N	101000	500	114 억		732817	N	N	0	N	00	N
45	20240423	130750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2270	-170	5	-6.97	297785425	127143	36.95	2420	2490	2250	3170	1710	2440	2342.13	3.21	0	-3648	2786	2612	2491	2317	2196	2552	2257	114	730	500	1650	5	1	22842424	519	11.41	2.73	12	0.56	199.00	833.00	4225	20240327	-46.27	1383	20230421	64.14	4225	-46.27	20240327	1989	14.13	20240222	4225	-46.27	20240327	1575	44.13	20230424	0.31	N	101000	500	114 억		732817	N	N	0	N	00	N
46	20240423	120751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2330	-110	5	-4.51	237887120	100917	29.33	2420	2490	2290	3170	1710	2440	2357.26	3.21	0	-4604	2786	2612	2491	2317	2196	2552	2257	114	730	500	1650	5	1	22842424	532	11.71	2.80	12	0.44	199.00	833.00	4225	20240327	-44.85	1383	20230421	68.47	4225	-44.85	20240327	1989	17.14	20240222	4225	-44.85	20240327	1575	47.94	20230424	0.31	N	101000	500	114 억		732817	N	N	0	N	00	N
47	20240423	110752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2330	-110	5	-4.51	157041505	65996	19.18	2420	2490	2320	3170	1710	2440	2379.56	3.21	0	-6690	2786	2612	2491	2317	2196	2552	2257	114	730	500	1650	5	1	22842424	532	11.71	2.80	12	0.29	199.00	833.00	4225	20240327	-44.85	1383	20230421	68.47	4225	-44.85	20240327	1989	17.14	20240222	4225	-44.85	20240327	1575	47.94	20230424	0.31	N	101000	500	114 억		732817	N	N	0	N	00	N
48	20240423	100751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2385	-55	5	-2.25	68481925	28433	8.26	2420	2490	2380	3170	1710	2440	2408.54	3.21	0	-3218	2786	2612	2491	2317	2196	2552	2257	114	730	500	1650	5	1	22842424	545	11.98	2.86	12	0.12	199.00	833.00	4225	20240327	-43.55	1383	20230421	72.45	4225	-43.55	20240327	1989	19.91	20240222	4225	-43.55	20240327	1575	51.43	20230424	0.31	N	101000	500	114 억		732817	N	N	0	N	00	N
49	20240423	090752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2415	-25	5	-1.02	5949545	2460	0.71	2420	2435	2410	3170	1710	2440	2418.51	3.21	0	-1445	2786	2612	2491	2317	2196	2552	2257	114	730	500	1650	5	1	22842424	552	12.14	2.90	12	0.01	199.00	833.00	4225	20240327	-42.84	1383	20230421	74.62	4225	-42.84	20240327	1989	21.42	20240222	4225	-42.84	20240327	1575	53.33	20230424	0.31	N	101000	500	114 억		732817	N	N	0	N	00	N
50	20240422	160749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2440	-40	5	-1.61	849047250	342681	178.16	2480	2665	2370	3220	1740	2480	2477.66	3.12	0	18192	2776	2627	2536	2387	2296	2582	2342	114	740	500	1680	5	1	22842424	557	12.26	2.93	12	1.50	199.00	833.00	4225	20240327	-42.25	1383	20230421	76.43	4225	-42.25	20240327	1989	22.67	20240222	4225	-42.25	20240327	1575	54.92	20230424	0.38	N	101000	500	114 억		712732	N	N	0	N	00	N
51	20240422	150748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2420	-60	5	-2.42	794355470	319970	166.35	2480	2665	2390	3220	1740	2480	2482.59	3.12	0	22198	2776	2627	2536	2387	2296	2582	2342	114	740	500	1680	5	1	22842424	553	12.16	2.91	12	1.40	199.00	833.00	4225	20240327	-42.72	1383	20230421	74.98	4225	-42.72	20240327	1989	21.67	20240222	4225	-42.72	20240327	1575	53.65	20230424	0.38	N	101000	500	114 억		712732	N	N	0	N	00	N
52	20240422	140748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2480	0	3	0.00	675450340	270640	140.71	2480	2665	2405	3220	1740	2480	2495.75	3.12	0	24218	2776	2627	2536	2387	2296	2582	2342	114	740	500	1680	5	1	22842424	566	12.46	2.98	12	1.18	199.00	833.00	4225	20240327	-41.30	1383	20230421	79.32	4225	-41.30	20240327	1989	24.69	20240222	4225	-41.30	20240327	1575	57.46	20230424	0.38	N	101000	500	114 억		712732	N	N	0	N	00	N
53	20240422	130746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2450	-30	5	-1.21	636369685	254559	132.35	2480	2665	2430	3220	1740	2480	2499.89	3.12	0	30479	2776	2627	2536	2387	2296	2582	2342	114	740	500	1680	5	1	22842424	560	12.31	2.94	12	1.11	199.00	833.00	4225	20240327	-42.01	1383	20230421	77.15	4225	-42.01	20240327	1989	23.18	20240222	4225	-42.01	20240327	1575	55.56	20230424	0.38	N	101000	500	114 억		712732	N	N	0	N	00	N
54	20240422	120746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2470	-10	5	-0.40	459609400	182396	94.83	2480	2665	2455	3220	1740	2480	2519.84	3.12	0	31777	2776	2627	2536	2387	2296	2582	2342	114	740	500	1680	5	1	22842424	564	12.41	2.97	12	0.80	199.00	833.00	4225	20240327	-41.54	1383	20230421	78.60	4225	-41.54	20240327	1989	24.18	20240222	4225	-41.54	20240327	1575	56.83	20230424	0.38	N	101000	500	114 억		712732	N	N	0	N	00	N
55	20240422	110747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2490	10	2	0.40	409328225	162047	84.25	2480	2665	2455	3220	1740	2480	2525.98	3.12	0	32438	2776	2627	2536	2387	2296	2582	2342	114	740	500	1680	5	1	22842424	569	12.51	2.99	12	0.71	199.00	833.00	4225	20240327	-41.07	1383	20230421	80.04	4225	-41.07	20240327	1989	25.19	20240222	4225	-41.07	20240327	1575	58.10	20230424	0.38	N	101000	500	114 억		712732	N	N	0	N	00	N
56	20240422	100747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2535	55	2	2.22	326952770	128809	66.97	2480	2665	2475	3220	1740	2480	2538.28	3.12	0	29186	2776	2627	2536	2387	2296	2582	2342	114	740	500	1680	5	1	22842424	579	12.74	3.04	12	0.56	199.00	833.00	4225	20240327	-40.00	1383	20230421	83.30	4225	-40.00	20240327	1989	27.45	20240222	4225	-40.00	20240327	1575	60.95	20230424	0.38	N	101000	500	114 억		712732	N	N	0	N	00	N
57	20240422	090747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2560	80	2	3.23	50873595	19712	10.25	2480	2665	2480	3220	1740	2480	2580.84	3.12	0	1786	2776	2627	2536	2387	2296	2582	2342	114	740	500	1680	5	1	22842424	585	12.86	3.07	12	0.09	199.00	833.00	4225	20240327	-39.41	1383	20230421	85.10	4225	-39.41	20240327	1989	28.71	20240222	4225	-39.41	20240327	1575	62.54	20230424	0.38	N	101000	500	114 억		712732	N	N	0	N	00	N
58	20240419	160713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2480	-150	5	-5.70	482457195	192343	111.56	2610	2685	2445	3415	1845	2630	2508.33	3.94	0	-27974	2826	2727	2616	2517	2406	2777	2567	94	785	500	1780	5	1	18779448	466	12.46	2.98	12	1.02	199.00	833.00	4225	20240327	-41.30	1383	20230421	79.32	4225	-41.30	20240327	1989	24.69	20240222	4225	-41.30	20240327	325	663.08	20230419	0.38	N	101000	500	93 억		740684	N	N	0	N	00	N
59	20240419	150720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2505	-125	5	-4.75	478356080	190692	110.60	2610	2685	2445	3415	1845	2630	2508.53	3.94	0	-27436	2826	2727	2616	2517	2406	2777	2567	94	785	500	1780	5	1	18779448	470	12.59	3.01	12	1.02	199.00	833.00	4225	20240327	-40.71	1383	20230421	81.13	4225	-40.71	20240327	1989	25.94	20240222	4225	-40.71	20240327	325	670.77	20230419	0.38	N	101000	500	93 억		740684	N	N	0	N	00	N
60	20240419	140713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2515	-115	5	-4.37	425993885	169620	98.38	2610	2685	2445	3415	1845	2630	2511.46	3.94	0	-26599	2826	2727	2616	2517	2406	2777	2567	94	785	500	1780	5	1	18779448	472	12.64	3.02	12	0.90	199.00	833.00	4225	20240327	-40.47	1383	20230421	81.85	4225	-40.47	20240327	1989	26.45	20240222	4225	-40.47	20240327	325	673.85	20230419	0.38	N	101000	500	93 억		740684	N	N	0	N	00	N
61	20240419	130714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2530	-100	5	-3.80	296134255	117591	68.20	2610	2685	2445	3415	1845	2630	2518.34	3.94	0	-24029	2826	2727	2616	2517	2406	2777	2567	94	785	500	1780	5	1	18779448	475	12.71	3.04	12	0.63	199.00	833.00	4225	20240327	-40.12	1383	20230421	82.94	4225	-40.12	20240327	1989	27.20	20240222	4225	-40.12	20240327	325	678.46	20230419	0.38	N	101000	500	93 억		740684	N	N	0	N	00	N
62	20240419	120711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2510	-120	5	-4.56	281437820	111761	64.82	2610	2685	2445	3415	1845	2630	2518.21	3.94	0	-20183	2826	2727	2616	2517	2406	2777	2567	94	785	500	1780	5	1	18779448	471	12.61	3.01	12	0.60	199.00	833.00	4225	20240327	-40.59	1383	20230421	81.49	4225	-40.59	20240327	1989	26.19	20240222	4225	-40.59	20240327	325	672.31	20230419	0.38	N	101000	500	93 억		740684	N	N	0	N	00	N
63	20240419	110719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2495	-135	5	-5.13	256806955	101885	59.09	2610	2685	2445	3415	1845	2630	2520.56	3.94	0	-16224	2826	2727	2616	2517	2406	2777	2567	94	785	500	1780	5	1	18779448	469	12.54	3.00	12	0.54	199.00	833.00	4225	20240327	-40.95	1383	20230421	80.40	4225	-40.95	20240327	1989	25.44	20240222	4225	-40.95	20240327	325	667.69	20230419	0.38	N	101000	500	93 억		740684	N	N	0	N	00	N
64	20240419	100716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2515	-115	5	-4.37	217934440	86289	50.05	2610	2685	2445	3415	1845	2630	2525.63	3.94	0	-11293	2826	2727	2616	2517	2406	2777	2567	94	785	500	1780	5	1	18779448	472	12.64	3.02	12	0.46	199.00	833.00	4225	20240327	-40.47	1383	20230421	81.85	4225	-40.47	20240327	1989	26.45	20240222	4225	-40.47	20240327	325	673.85	20230419	0.38	N	101000	500	93 억		740684	N	N	0	N	00	N
65	20240419	090711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2620	-10	5	-0.38	15874140	6020	3.49	2610	2685	2610	3415	1845	2630	2636.90	3.94	0	-3233	2826	2727	2616	2517	2406	2777	2567	94	785	500	1780	5	1	18779448	492	13.17	3.15	12	0.03	199.00	833.00	4225	20240327	-37.99	1383	20230421	89.44	4225	-37.99	20240327	1989	31.72	20240222	4225	-37.99	20240327	325	706.15	20230419	0.38	N	101000	500	93 억		740684	N	N	0	N	00	N
66	20240418	160711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2630	50	2	1.94	447509570	172164	107.05	2545	2715	2505	3350	1810	2580	2599.26	4.00	0	-13026	2653	2616	2543	2506	2433	2635	2525	94	770	500	1750	5	1	18779448	494	13.22	3.16	12	0.92	199.00	833.00	4225	20240327	-37.75	1383	20230421	90.17	4225	-37.75	20240327	1989	32.23	20240222	4225	-37.75	20240327	325	709.23	20230418	0.38	N	101000	500	93 억		750955	N	N	0	N	00	N
67	20240418	150710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2615	35	2	1.36	442867520	170395	105.95	2545	2715	2505	3350	1810	2580	2599.06	4.00	0	-12313	2653	2616	2543	2506	2433	2635	2525	94	770	500	1750	5	1	18779448	491	13.14	3.14	12	0.91	199.00	833.00	4225	20240327	-38.11	1383	20230421	89.08	4225	-38.11	20240327	1989	31.47	20240222	4225	-38.11	20240327	325	704.62	20230418	0.38	N	101000	500	93 억		750955	N	N	0	N	00	N
68	20240418	140716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2650	70	2	2.71	290447445	112382	69.88	2545	2695	2505	3350	1810	2580	2584.47	4.00	0	-14327	2653	2616	2543	2506	2433	2635	2525	94	770	500	1750	5	1	18779448	498	13.32	3.18	12	0.60	199.00	833.00	4225	20240327	-37.28	1383	20230421	91.61	4225	-37.28	20240327	1989	33.23	20240222	4225	-37.28	20240327	325	715.38	20230418	0.38	N	101000	500	93 억		750955	N	N	0	N	00	N
69	20240418	130710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2595	15	2	0.58	210940745	82142	51.07	2545	2600	2505	3350	1810	2580	2568.00	4.00	0	-6988	2653	2616	2543	2506	2433	2635	2525	94	770	500	1750	5	1	18779448	487	13.04	3.12	12	0.44	199.00	833.00	4225	20240327	-38.58	1383	20230421	87.64	4225	-38.58	20240327	1989	30.47	20240222	4225	-38.58	20240327	325	698.46	20230418	0.38	N	101000	500	93 억		750955	N	N	0	N	00	N
70	20240418	120709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2590	10	2	0.39	176180455	68701	42.72	2545	2595	2505	3350	1810	2580	2564.45	4.00	0	-7792	2653	2616	2543	2506	2433	2635	2525	94	770	500	1750	5	1	18779448	486	13.02	3.11	12	0.37	199.00	833.00	4225	20240327	-38.70	1383	20230421	87.27	4225	-38.70	20240327	1989	30.22	20240222	4225	-38.70	20240327	325	696.92	20230418	0.38	N	101000	500	93 억		750955	N	N	0	N	00	N
71	20240418	110711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2555	-25	5	-0.97	98755720	38597	24.00	2545	2590	2505	3350	1810	2580	2558.64	4.00	0	-1737	2653	2616	2543	2506	2433	2635	2525	94	770	500	1750	5	1	18779448	480	12.84	3.07	12	0.21	199.00	833.00	4225	20240327	-39.53	1383	20230421	84.74	4225	-39.53	20240327	1989	28.46	20240222	4225	-39.53	20240327	325	686.15	20230418	0.38	N	101000	500	93 억		750955	N	N	0	N	00	N
72	20240418	100711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2545	-35	5	-1.36	30192440	11941	7.42	2545	2565	2505	3350	1810	2580	2528.47	4.00	0	484	2653	2616	2543	2506	2433	2635	2525	94	770	500	1750	5	1	18779448	478	12.79	3.06	12	0.06	199.00	833.00	4225	20240327	-39.76	1383	20230421	84.02	4225	-39.76	20240327	1989	27.95	20240222	4225	-39.76	20240327	325	683.08	20230418	0.38	N	101000	500	93 억		750955	N	N	0	N	00	N
73	20240418	090710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2530	-50	5	-1.94	2127150	838	0.52	2545	2565	2530	3350	1810	2580	2538.37	4.00	0	5	2653	2616	2543	2506	2433	2635	2525	94	770	500	1750	5	1	18779448	475	12.71	3.04	12	0.00	199.00	833.00	4225	20240327	-40.12	1383	20230421	82.94	4225	-40.12	20240327	1989	27.20	20240222	4225	-40.12	20240327	325	678.46	20230418	0.38	N	101000	500	93 억		750955	N	N	0	N	00	N
74	20240417	160704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2580	90	2	3.61	405795980	160826	128.32	2510	2580	2470	3235	1745	2490	2523.20	4.00	0	265	2656	2572	2506	2422	2356	2540	2390	94	745	500	1690	5	1	18779448	485	12.96	3.10	12	0.86	199.00	833.00	4225	20240327	-38.93	1383	20230421	86.55	4225	-38.93	20240327	1989	29.71	20240222	4225	-38.93	20240327	325	693.85	20230417	0.38	N	101000	500	93 억		751338	N	N	0	N	00	N
75	20240417	150717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2565	75	2	3.01	360945070	143411	114.42	2510	2580	2470	3235	1745	2490	2516.86	4.00	0	11213	2656	2572	2506	2422	2356	2540	2390	94	745	500	1690	5	1	18779448	482	12.89	3.08	12	0.76	199.00	833.00	4225	20240327	-39.29	1383	20230421	85.47	4225	-39.29	20240327	1989	28.96	20240222	4225	-39.29	20240327	325	689.23	20230417	0.38	N	101000	500	93 억		751338	N	N	0	N	00	N
76	20240417	140709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2545	55	2	2.21	295340900	117711	93.92	2510	2580	2470	3235	1745	2490	2509.03	4.00	0	12809	2656	2572	2506	2422	2356	2540	2390	94	745	500	1690	5	1	18779448	478	12.79	3.06	12	0.63	199.00	833.00	4225	20240327	-39.76	1383	20230421	84.02	4225	-39.76	20240327	1989	27.95	20240222	4225	-39.76	20240327	325	683.08	20230417	0.38	N	101000	500	93 억		751338	N	N	0	N	00	N
77	20240417	130713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2510	20	2	0.80	285531615	113833	90.82	2510	2580	2470	3235	1745	2490	2508.34	4.00	0	13255	2656	2572	2506	2422	2356	2540	2390	94	745	500	1690	5	1	18779448	471	12.61	3.01	12	0.61	199.00	833.00	4225	20240327	-40.59	1383	20230421	81.49	4225	-40.59	20240327	1989	26.19	20240222	4225	-40.59	20240327	325	672.31	20230417	0.38	N	101000	500	93 억		751338	N	N	0	N	00	N
78	20240417	120714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2525	35	2	1.41	245487780	97881	78.09	2510	2580	2470	3235	1745	2490	2508.02	4.00	0	12712	2656	2572	2506	2422	2356	2540	2390	94	745	500	1690	5	1	18779448	474	12.69	3.03	12	0.52	199.00	833.00	4225	20240327	-40.24	1383	20230421	82.57	4225	-40.24	20240327	1989	26.95	20240222	4225	-40.24	20240327	325	676.92	20230417	0.38	N	101000	500	93 억		751338	N	N	0	N	00	N
79	20240417	110715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2535	45	2	1.81	198122865	78825	62.89	2510	2580	2470	3235	1745	2490	2513.45	4.00	0	9123	2656	2572	2506	2422	2356	2540	2390	94	745	500	1690	5	1	18779448	476	12.74	3.04	12	0.42	199.00	833.00	4225	20240327	-40.00	1383	20230421	83.30	4225	-40.00	20240327	1989	27.45	20240222	4225	-40.00	20240327	325	680.00	20230417	0.38	N	101000	500	93 억		751338	N	N	0	N	00	N
80	20240417	100709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2495	5	2	0.20	120112835	47575	37.96	2510	2580	2470	3235	1745	2490	2524.70	4.00	0	5602	2656	2572	2506	2422	2356	2540	2390	94	745	500	1690	5	1	18779448	469	12.54	3.00	12	0.25	199.00	833.00	4225	20240327	-40.95	1383	20230421	80.40	4225	-40.95	20240327	1989	25.44	20240222	4225	-40.95	20240327	325	667.69	20230417	0.38	N	101000	500	93 억		751338	N	N	0	N	00	N
81	20240417	090707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2520	30	2	1.20	3746840	1486	1.19	2510	2530	2510	3235	1745	2490	2521.43	4.00	0	320	2656	2572	2506	2422	2356	2540	2390	94	745	500	1690	5	1	18779448	473	12.66	3.03	12	0.01	199.00	833.00	4225	20240327	-40.36	1383	20230421	82.21	4225	-40.36	20240327	1989	26.70	20240222	4225	-40.36	20240327	325	675.38	20230417	0.38	N	101000	500	93 억		751338	N	N	0	N	00	N
82	20240416	160711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2490	-20	5	-0.80	310834815	125332	49.65	2495	2590	2440	3260	1760	2510	2480.08	3.92	0	19761	2810	2660	2525	2375	2240	2592	2307	94	750	500	1700	5	1	18779448	468	12.51	2.99	12	0.67	199.00	833.00	4225	20240327	-41.07	1383	20230421	80.04	4225	-41.07	20240327	1989	25.19	20240222	4225	-41.07	20240327	325	666.15	20230417	0.38	N	101000	500	93 억		735477	N	N	0	N	00	N
83	20240416	150709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2465	-45	5	-1.79	289232105	116557	46.17	2495	2590	2440	3260	1760	2510	2481.46	3.92	0	17736	2810	2660	2525	2375	2240	2592	2307	94	750	500	1700	5	1	18779448	463	12.39	2.96	12	0.62	199.00	833.00	4225	20240327	-41.66	1383	20230421	78.24	4225	-41.66	20240327	1989	23.93	20240222	4225	-41.66	20240327	325	658.46	20230417	0.38	N	101000	500	93 억		735477	N	N	0	N	00	N
84	20240416	140709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2480	-30	5	-1.20	266083545	107225	42.48	2495	2590	2440	3260	1760	2510	2481.54	3.92	0	13446	2810	2660	2525	2375	2240	2592	2307	94	750	500	1700	5	1	18779448	466	12.46	2.98	12	0.57	199.00	833.00	4225	20240327	-41.30	1383	20230421	79.32	4225	-41.30	20240327	1989	24.69	20240222	4225	-41.30	20240327	325	663.08	20230417	0.38	N	101000	500	93 억		735477	N	N	0	N	00	N
85	20240416	130709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2480	-30	5	-1.20	222226950	89414	35.42	2495	2590	2440	3260	1760	2510	2485.37	3.92	0	11126	2810	2660	2525	2375	2240	2592	2307	94	750	500	1700	5	1	18779448	466	12.46	2.98	12	0.48	199.00	833.00	4225	20240327	-41.30	1383	20230421	79.32	4225	-41.30	20240327	1989	24.69	20240222	4225	-41.30	20240327	325	663.08	20230417	0.38	N	101000	500	93 억		735477	N	N	0	N	00	N
86	20240416	120711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2500	-10	5	-0.40	184273420	74127	29.36	2495	2590	2440	3260	1760	2510	2485.91	3.92	0	10528	2810	2660	2525	2375	2240	2592	2307	94	750	500	1700	5	1	18779448	469	12.56	3.00	12	0.39	199.00	833.00	4225	20240327	-40.83	1383	20230421	80.77	4225	-40.83	20240327	1989	25.69	20240222	4225	-40.83	20240327	325	669.23	20230417	0.38	N	101000	500	93 억		735477	N	N	0	N	00	N
87	20240416	110708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2465	-45	5	-1.79	130061245	52248	20.70	2495	2590	2440	3260	1760	2510	2489.30	3.92	0	4628	2810	2660	2525	2375	2240	2592	2307	94	750	500	1700	5	1	18779448	463	12.39	2.96	12	0.28	199.00	833.00	4225	20240327	-41.66	1383	20230421	78.24	4225	-41.66	20240327	1989	23.93	20240222	4225	-41.66	20240327	325	658.46	20230417	0.38	N	101000	500	93 억		735477	N	N	0	N	00	N
88	20240416	100701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2505	-5	5	-0.20	96783515	38825	15.38	2495	2590	2440	3260	1760	2510	2492.81	3.92	0	1077	2810	2660	2525	2375	2240	2592	2307	94	750	500	1700	5	1	18779448	470	12.59	3.01	12	0.21	199.00	833.00	4225	20240327	-40.71	1383	20230421	81.13	4225	-40.71	20240327	1989	25.94	20240222	4225	-40.71	20240327	325	670.77	20230417	0.38	N	101000	500	93 억		735477	N	N	0	N	00	N
89	20240416	090700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2525	15	2	0.60	10802715	4315	1.71	2495	2525	2465	3260	1760	2510	2503.51	3.92	0	-106	2810	2660	2525	2375	2240	2592	2307	94	750	500	1700	5	1	18779448	474	12.69	3.03	12	0.02	199.00	833.00	4225	20240327	-40.24	1383	20230421	82.57	4225	-40.24	20240327	1989	26.95	20240222	4225	-40.24	20240327	325	676.92	20230417	0.38	N	101000	500	93 억		735477	N	N	0	N	00	N
90	20240415	160659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2510	-125	5	-4.74	638366070	252441	227.51	2635	2675	2390	3425	1845	2635	2528.72	3.91	0	1900	2718	2676	2603	2561	2488	2697	2582	94	790	500	1790	5	1	18779448	471	12.61	3.01	12	1.34	199.00	833.00	4225	20240327	-40.59	1383	20230421	81.49	4225	-40.59	20240327	1989	26.19	20240222	4225	-40.59	20240327	325	672.31	20230417	0.38	N	101000	500	93 억		733976	N	N	0	N	00	N
91	20240415	150704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2475	-160	5	-6.07	629372420	248829	224.25	2635	2675	2390	3425	1845	2635	2529.28	3.91	0	1668	2718	2676	2603	2561	2488	2697	2582	94	790	500	1790	5	1	18779448	465	12.44	2.97	12	1.33	199.00	833.00	4225	20240327	-41.42	1383	20230421	78.96	4225	-41.42	20240327	1989	24.43	20240222	4225	-41.42	20240327	325	661.54	20230417	0.38	N	101000	500	93 억		733976	N	N	0	N	00	N
92	20240415	140657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2510	-125	5	-4.74	583635445	230360	207.61	2635	2675	2390	3425	1845	2635	2533.52	3.91	0	1452	2718	2676	2603	2561	2488	2697	2582	94	790	500	1790	5	1	18779448	471	12.61	3.01	12	1.23	199.00	833.00	4225	20240327	-40.59	1383	20230421	81.49	4225	-40.59	20240327	1989	26.19	20240222	4225	-40.59	20240327	325	672.31	20230417	0.38	N	101000	500	93 억		733976	N	N	0	N	00	N
93	20240415	130651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2535	-100	5	-3.80	551354150	217518	196.03	2635	2675	2390	3425	1845	2635	2534.69	3.91	0	1820	2718	2676	2603	2561	2488	2697	2582	94	790	500	1790	5	1	18779448	476	12.74	3.04	12	1.16	199.00	833.00	4225	20240327	-40.00	1383	20230421	83.30	4225	-40.00	20240327	1989	27.45	20240222	4225	-40.00	20240327	325	680.00	20230417	0.38	N	101000	500	93 억		733976	N	N	0	N	00	N
94	20240415	120701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2490	-145	5	-5.50	518016030	204221	184.05	2635	2675	2390	3425	1845	2635	2536.49	3.91	0	6347	2718	2676	2603	2561	2488	2697	2582	94	790	500	1790	5	1	18779448	468	12.51	2.99	12	1.09	199.00	833.00	4225	20240327	-41.07	1383	20230421	80.04	4225	-41.07	20240327	1989	25.19	20240222	4225	-41.07	20240327	325	666.15	20230417	0.38	N	101000	500	93 억		733976	N	N	0	N	00	N
95	20240415	110702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2475	-160	5	-6.07	466288295	183213	165.12	2635	2675	2390	3425	1845	2635	2545.00	3.91	0	12561	2718	2676	2603	2561	2488	2697	2582	94	790	500	1790	5	1	18779448	465	12.44	2.97	12	0.98	199.00	833.00	4225	20240327	-41.42	1383	20230421	78.96	4225	-41.42	20240327	1989	24.43	20240222	4225	-41.42	20240327	325	661.54	20230417	0.38	N	101000	500	93 억		733976	N	N	0	N	00	N
96	20240415	100657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2580	-55	5	-2.09	236378880	90222	81.31	2635	2675	2575	3425	1845	2635	2619.95	3.91	0	3283	2718	2676	2603	2561	2488	2697	2582	94	790	500	1790	5	1	18779448	485	12.96	3.10	12	0.48	199.00	833.00	4225	20240327	-38.93	1383	20230421	86.55	4225	-38.93	20240327	1989	29.71	20240222	4225	-38.93	20240327	325	693.85	20230417	0.38	N	101000	500	93 억		733976	N	N	0	N	00	N
97	20240415	090702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2635	0	3	0.00	33496465	12616	11.37	2635	2675	2630	3425	1845	2635	2655.28	3.91	0	-413	2718	2676	2603	2561	2488	2697	2582	94	790	500	1790	5	1	18779448	495	13.24	3.16	12	0.07	199.00	833.00	4225	20240327	-37.63	1383	20230421	90.53	4225	-37.63	20240327	1989	32.48	20240222	4225	-37.63	20240327	325	710.77	20230417	0.38	N	101000	500	93 억		733976	N	N	0	N	00	N
98	20240412	160657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2635	65	2	2.53	289146765	110950	48.80	2570	2645	2530	3340	1800	2570	2605.79	3.83	0	15488	2736	2652	2591	2507	2446	2622	2477	94	770	500	1740	5	1	18779448	495	13.24	3.16	12	0.59	199.00	833.00	4225	20240327	-37.63	1383	20230421	90.53	4225	-37.63	20240327	1989	32.48	20240222	4225	-37.63	20240327	325	710.77	20230412	0.38	N	101000	500	93 억		718985	N	N	0	N	00	N
99	20240412	150659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2605	35	2	1.36	253283040	97223	42.77	2570	2645	2530	3340	1800	2570	2605.18	3.83	0	15926	2736	2652	2591	2507	2446	2622	2477	94	770	500	1740	5	1	18779448	489	13.09	3.13	12	0.52	199.00	833.00	4225	20240327	-38.34	1383	20230421	88.36	4225	-38.34	20240327	1989	30.97	20240222	4225	-38.34	20240327	325	701.54	20230412	0.38	N	101000	500	93 억		718985	N	N	0	N	00	N
100	20240412	140656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2600	30	2	1.17	203235170	77984	34.30	2570	2645	2530	3340	1800	2570	2606.11	3.83	0	10761	2736	2652	2591	2507	2446	2622	2477	94	770	500	1740	5	1	18779448	488	13.07	3.12	12	0.42	199.00	833.00	4225	20240327	-38.46	1383	20230421	88.00	4225	-38.46	20240327	1989	30.72	20240222	4225	-38.46	20240327	325	700.00	20230412	0.38	N	101000	500	93 억		718985	N	N	0	N	00	N
101	20240412	130650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2590	20	2	0.78	164676485	63159	27.78	2570	2645	2530	3340	1800	2570	2607.33	3.83	0	12007	2736	2652	2591	2507	2446	2622	2477	94	770	500	1740	5	1	18779448	486	13.02	3.11	12	0.34	199.00	833.00	4225	20240327	-38.70	1383	20230421	87.27	4225	-38.70	20240327	1989	30.22	20240222	4225	-38.70	20240327	325	696.92	20230412	0.38	N	101000	500	93 억		718985	N	N	0	N	00	N
102	20240412	120656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2610	40	2	1.56	140717055	53921	23.72	2570	2645	2530	3340	1800	2570	2609.69	3.83	0	13801	2736	2652	2591	2507	2446	2622	2477	94	770	500	1740	5	1	18779448	490	13.12	3.13	12	0.29	199.00	833.00	4225	20240327	-38.22	1383	20230421	88.72	4225	-38.22	20240327	1989	31.22	20240222	4225	-38.22	20240327	325	703.08	20230412	0.38	N	101000	500	93 억		718985	N	N	0	N	00	N
103	20240412	110653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2615	45	2	1.75	107684490	41268	18.15	2570	2645	2530	3340	1800	2570	2609.39	3.83	0	13818	2736	2652	2591	2507	2446	2622	2477	94	770	500	1740	5	1	18779448	491	13.14	3.14	12	0.22	199.00	833.00	4225	20240327	-38.11	1383	20230421	89.08	4225	-38.11	20240327	1989	31.47	20240222	4225	-38.11	20240327	325	704.62	20230412	0.38	N	101000	500	93 억		718985	N	N	0	N	00	N
104	20240412	100654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2605	35	2	1.36	85994600	32939	14.49	2570	2645	2530	3340	1800	2570	2610.72	3.83	0	11207	2736	2652	2591	2507	2446	2622	2477	94	770	500	1740	5	1	18779448	489	13.09	3.13	12	0.18	199.00	833.00	4225	20240327	-38.34	1383	20230421	88.36	4225	-38.34	20240327	1989	30.97	20240222	4225	-38.34	20240327	325	701.54	20230412	0.38	N	101000	500	93 억		718985	N	N	0	N	00	N
105	20240412	090654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2575	5	2	0.19	14272305	5565	2.45	2570	2575	2530	3340	1800	2570	2564.65	3.83	0	-2073	2736	2652	2591	2507	2446	2622	2477	94	770	500	1740	5	1	18779448	484	12.94	3.09	12	0.03	199.00	833.00	4225	20240327	-39.05	1383	20230421	86.19	4225	-39.05	20240327	1989	29.46	20240222	4225	-39.05	20240327	325	692.31	20230412	0.38	N	101000	500	93 억		718985	N	N	0	N	00	N
106	20240411	160648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2570	-50	5	-1.91	588713440	227193	81.58	2580	2675	2530	3405	1835	2620	2591.24	3.64	0	35725	2873	2746	2613	2486	2353	2680	2420	94	785	500	1780	5	1	18779448	483	12.91	3.09	12	1.21	199.00	833.00	4225	20240327	-39.17	1383	20230421	85.83	4225	-39.17	20240327	1989	29.21	20240222	4225	-39.17	20240327	325	690.77	20230411	0.38	N	101000	500	93 억		682759	N	N	0	N	00	N
107	20240411	150656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2575	-45	5	-1.72	573236715	221174	79.41	2580	2675	2530	3405	1835	2620	2591.78	3.64	0	36562	2873	2746	2613	2486	2353	2680	2420	94	785	500	1780	5	1	18779448	484	12.94	3.09	12	1.18	199.00	833.00	4225	20240327	-39.05	1383	20230421	86.19	4225	-39.05	20240327	1989	29.46	20240222	4225	-39.05	20240327	325	692.31	20230411	0.38	N	101000	500	93 억		682759	N	N	0	N	00	N
108	20240411	140652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2600	-20	5	-0.76	460528155	177456	63.72	2580	2675	2530	3405	1835	2620	2595.16	3.64	0	34634	2873	2746	2613	2486	2353	2680	2420	94	785	500	1780	5	1	18779448	488	13.07	3.12	12	0.94	199.00	833.00	4225	20240327	-38.46	1383	20230421	88.00	4225	-38.46	20240327	1989	30.72	20240222	4225	-38.46	20240327	325	700.00	20230411	0.38	N	101000	500	93 억		682759	N	N	0	N	00	N
109	20240411	130644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2600	-20	5	-0.76	398179245	153326	55.05	2580	2675	2530	3405	1835	2620	2596.94	3.64	0	31611	2873	2746	2613	2486	2353	2680	2420	94	785	500	1780	5	1	18779448	488	13.07	3.12	12	0.82	199.00	833.00	4225	20240327	-38.46	1383	20230421	88.00	4225	-38.46	20240327	1989	30.72	20240222	4225	-38.46	20240327	325	700.00	20230411	0.38	N	101000	500	93 억		682759	N	N	0	N	00	N
110	20240411	120654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2655	35	2	1.34	282272460	108931	39.11	2580	2675	2530	3405	1835	2620	2591.28	3.64	0	30128	2873	2746	2613	2486	2353	2680	2420	94	785	500	1780	5	1	18779448	499	13.34	3.19	12	0.58	199.00	833.00	4225	20240327	-37.16	1383	20230421	91.97	4225	-37.16	20240327	1989	33.48	20240222	4225	-37.16	20240327	325	716.92	20230411	0.38	N	101000	500	93 억		682759	N	N	0	N	00	N
111	20240411	110647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2630	10	2	0.38	205976745	80029	28.74	2580	2640	2530	3405	1835	2620	2573.74	3.64	0	22007	2873	2746	2613	2486	2353	2680	2420	94	785	500	1780	5	1	18779448	494	13.22	3.16	12	0.43	199.00	833.00	4225	20240327	-37.75	1383	20230421	90.17	4225	-37.75	20240327	1989	32.23	20240222	4225	-37.75	20240327	325	709.23	20230411	0.38	N	101000	500	93 억		682759	N	N	0	N	00	N
112	20240411	100654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2590	-30	5	-1.15	132744425	51885	18.63	2580	2620	2530	3405	1835	2620	2558.37	3.64	0	17547	2873	2746	2613	2486	2353	2680	2420	94	785	500	1780	5	1	18779448	486	13.02	3.11	12	0.28	199.00	833.00	4225	20240327	-38.70	1383	20230421	87.27	4225	-38.70	20240327	1989	30.22	20240222	4225	-38.70	20240327	325	696.92	20230411	0.38	N	101000	500	93 억		682759	N	N	0	N	00	N
113	20240411	090650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2610	-10	5	-0.38	3850995	1489	0.53	2580	2620	2580	3405	1835	2620	2584.98	3.64	0	-81	2873	2746	2613	2486	2353	2680	2420	94	785	500	1780	5	1	18779448	490	13.12	3.13	12	0.01	199.00	833.00	4225	20240327	-38.22	1383	20230421	88.72	4225	-38.22	20240327	1989	31.22	20240222	4225	-38.22	20240327	325	703.08	20230411	0.38	N	101000	500	93 억		682759	N	N	0	N	00	N
114	20240409	160640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2620	-40	5	-1.50	725954770	278175	104.99	2665	2740	2480	3455	1865	2660	2609.64	3.67	0	-6015	2936	2797	2706	2567	2476	2752	2522	94	795	500	1800	5	1	18779448	492	13.17	3.15	12	1.48	199.00	833.00	4225	20240327	-37.99	1383	20230421	89.44	4225	-37.99	20240327	1989	31.72	20240222	4225	-37.99	20240327	325	706.15	20230410	0.38	N	101000	500	93 억		688774	N	N	0	N	00	N
115	20240409	150645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2590	-70	5	-2.63	704397465	269875	101.86	2665	2740	2480	3455	1865	2660	2610.09	3.67	0	-5709	2936	2797	2706	2567	2476	2752	2522	94	795	500	1800	5	1	18779448	486	13.02	3.11	12	1.44	199.00	833.00	4225	20240327	-38.70	1383	20230421	87.27	4225	-38.70	20240327	1989	30.22	20240222	4225	-38.70	20240327	325	696.92	20230410	0.38	N	101000	500	93 억		688774	N	N	0	N	00	N
116	20240409	140649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2595	-65	5	-2.44	401744370	154694	58.39	2665	2740	2480	3455	1865	2660	2597.03	3.67	0	12889	2936	2797	2706	2567	2476	2752	2522	94	795	500	1800	5	1	18779448	487	13.04	3.12	12	0.82	199.00	833.00	4225	20240327	-38.58	1383	20230421	87.64	4225	-38.58	20240327	1989	30.47	20240222	4225	-38.58	20240327	325	698.46	20230410	0.38	N	101000	500	93 억		688774	N	N	0	N	00	N
117	20240409	130642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2565	-95	5	-3.57	333792500	128443	48.48	2665	2740	2480	3455	1865	2660	2598.76	3.67	0	12607	2936	2797	2706	2567	2476	2752	2522	94	795	500	1800	5	1	18779448	482	12.89	3.08	12	0.68	199.00	833.00	4225	20240327	-39.29	1383	20230421	85.47	4225	-39.29	20240327	1989	28.96	20240222	4225	-39.29	20240327	325	689.23	20230410	0.38	N	101000	500	93 억		688774	N	N	0	N	00	N
118	20240409	120644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2655	-5	5	-0.19	135614105	50984	19.24	2665	2740	2600	3455	1865	2660	2659.93	3.67	0	586	2936	2797	2706	2567	2476	2752	2522	94	795	500	1800	5	1	18779448	499	13.34	3.19	12	0.27	199.00	833.00	4225	20240327	-37.16	1383	20230421	91.97	4225	-37.16	20240327	1989	33.48	20240222	4225	-37.16	20240327	325	716.92	20230410	0.38	N	101000	500	93 억		688774	N	N	0	N	00	N
119	20240409	110644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2640	-20	5	-0.75	125602565	47188	17.81	2665	2740	2600	3455	1865	2660	2661.75	3.67	0	886	2936	2797	2706	2567	2476	2752	2522	94	795	500	1800	5	1	18779448	496	13.27	3.17	12	0.25	199.00	833.00	4225	20240327	-37.51	1383	20230421	90.89	4225	-37.51	20240327	1989	32.73	20240222	4225	-37.51	20240327	325	712.31	20230410	0.38	N	101000	500	93 억		688774	N	N	0	N	00	N
120	20240409	100639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2700	40	2	1.50	63164505	23586	8.90	2665	2740	2600	3455	1865	2660	2678.05	3.67	0	538	2936	2797	2706	2567	2476	2752	2522	94	795	500	1800	5	1	18779448	507	13.57	3.24	12	0.13	199.00	833.00	4225	20240327	-36.09	1383	20230421	95.23	4225	-36.09	20240327	1989	35.75	20240222	4225	-36.09	20240327	325	730.77	20230410	0.38	N	101000	500	93 억		688774	N	N	0	N	00	N
121	20240409	090651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2630	-30	5	-1.13	10187510	3845	1.45	2665	2740	2600	3455	1865	2660	2649.55	3.67	0	-1329	2936	2797	2706	2567	2476	2752	2522	94	795	500	1800	5	1	18779448	494	13.22	3.16	12	0.02	199.00	833.00	4225	20240327	-37.75	1383	20230421	90.17	4225	-37.75	20240327	1989	32.23	20240222	4225	-37.75	20240327	325	709.23	20230410	0.38	N	101000	500	93 억		688774	N	N	0	N	00	N
122	20240408	160637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2660	-180	5	-6.34	713543210	264349	43.93	2840	2845	2615	3690	1990	2840	2699.25	3.76	0	-23035	3040	2940	2850	2750	2660	2990	2800	94	850	500	1930	5	1	18779448	500	13.37	3.19	12	1.41	199.00	833.00	4225	20240327	-37.04	1383	20230421	92.34	4225	-37.04	20240327	1989	33.74	20240222	4225	-37.04	20240327	325	718.46	20230410	0.38	N	101000	500	93 억		706554	N	N	0	N	00	N
123	20240408	150642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2635	-205	5	-7.22	694856850	257294	42.76	2840	2845	2615	3690	1990	2840	2700.63	3.76	0	-21105	3040	2940	2850	2750	2660	2990	2800	94	850	500	1930	5	1	18779448	495	13.24	3.16	12	1.37	199.00	833.00	4225	20240327	-37.63	1383	20230421	90.53	4225	-37.63	20240327	1989	32.48	20240222	4225	-37.63	20240327	325	710.77	20230410	0.38	N	101000	500	93 억		706554	N	N	0	N	00	N
124	20240408	140644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2645	-195	5	-6.87	547532380	201512	33.49	2840	2845	2645	3690	1990	2840	2717.12	3.76	0	-30029	3040	2940	2850	2750	2660	2990	2800	94	850	500	1930	5	1	18779448	497	13.29	3.18	12	1.07	199.00	833.00	4225	20240327	-37.40	1383	20230421	91.25	4225	-37.40	20240327	1989	32.98	20240222	4225	-37.40	20240327	325	713.85	20230410	0.38	N	101000	500	93 억		706554	N	N	0	N	00	N
125	20240408	130641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2735	-105	5	-3.70	372143030	136162	22.63	2840	2845	2680	3690	1990	2840	2733.09	3.76	0	-27909	3040	2940	2850	2750	2660	2990	2800	94	850	500	1930	5	1	18779448	514	13.74	3.28	12	0.73	199.00	833.00	4225	20240327	-35.27	1383	20230421	97.76	4225	-35.27	20240327	1989	37.51	20240222	4225	-35.27	20240327	325	741.54	20230410	0.38	N	101000	500	93 억		706554	N	N	0	N	00	N
126	20240408	120643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2735	-105	5	-3.70	333892940	122148	20.30	2840	2845	2680	3690	1990	2840	2733.51	3.76	0	-28076	3040	2940	2850	2750	2660	2990	2800	94	850	500	1930	5	1	18779448	514	13.74	3.28	12	0.65	199.00	833.00	4225	20240327	-35.27	1383	20230421	97.76	4225	-35.27	20240327	1989	37.51	20240222	4225	-35.27	20240327	325	741.54	20230410	0.38	N	101000	500	93 억		706554	N	N	0	N	00	N
127	20240408	110644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2720	-120	5	-4.23	317462025	116169	19.31	2840	2845	2680	3690	1990	2840	2732.76	3.76	0	-26634	3040	2940	2850	2750	2660	2990	2800	94	850	500	1930	5	1	18779448	511	13.67	3.27	12	0.62	199.00	833.00	4225	20240327	-35.62	1383	20230421	96.67	4225	-35.62	20240327	1989	36.75	20240222	4225	-35.62	20240327	325	736.92	20230410	0.38	N	101000	500	93 억		706554	N	N	0	N	00	N
128	20240408	100636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2710	-130	5	-4.58	289645190	105927	17.60	2840	2845	2680	3690	1990	2840	2734.38	3.76	0	-26323	3040	2940	2850	2750	2660	2990	2800	94	850	500	1930	5	1	18779448	509	13.62	3.25	12	0.56	199.00	833.00	4225	20240327	-35.86	1383	20230421	95.95	4225	-35.86	20240327	1989	36.25	20240222	4225	-35.86	20240327	325	733.85	20230410	0.38	N	101000	500	93 억		706554	N	N	0	N	00	N
129	20240408	090644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2770	-70	5	-2.46	75369300	27145	4.51	2840	2845	2700	3690	1990	2840	2776.54	3.76	0	-15493	3040	2940	2850	2750	2660	2990	2800	94	850	500	1930	5	1	18779448	520	13.92	3.33	12	0.14	199.00	833.00	4225	20240327	-34.44	1383	20230421	100.29	4225	-34.44	20240327	1989	39.27	20240222	4225	-34.44	20240327	325	752.31	20230410	0.38	N	101000	500	93 억		706554	N	N	0	N	00	N
130	20240405	160643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2840	35	2	1.25	1727843200	600295	72.06	2805	2950	2760	3645	1965	2805	2878.36	3.34	0	87244	3035	2920	2750	2635	2465	2835	2550	94	840	500	1900	5	1	18779448	533	14.27	3.41	12	3.20	199.00	833.00	4225	20240327	-32.78	1383	20230421	105.35	4225	-32.78	20240327	1989	42.79	20240222	4225	-32.78	20240327	325	773.85	20230405	0.38	N	101000	500	93 억		627123	N	N	0	N	00	N
131	20240405	150639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2820	15	2	0.53	1720041750	597545	71.73	2805	2950	2760	3645	1965	2805	2878.51	3.34	0	88953	3035	2920	2750	2635	2465	2835	2550	94	840	500	1900	5	1	18779448	530	14.17	3.39	12	3.18	199.00	833.00	4225	20240327	-33.25	1383	20230421	103.90	4225	-33.25	20240327	1989	41.78	20240222	4225	-33.25	20240327	325	767.69	20230405	0.38	N	101000	500	93 억		627123	N	N	0	N	00	N
132	20240405	140639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2850	45	2	1.60	1542810470	534438	64.15	2805	2950	2760	3645	1965	2805	2886.79	3.34	0	87380	3035	2920	2750	2635	2465	2835	2550	94	840	500	1900	5	1	18779448	535	14.32	3.42	12	2.85	199.00	833.00	4225	20240327	-32.54	1383	20230421	106.07	4225	-32.54	20240327	1989	43.29	20240222	4225	-32.54	20240327	325	776.92	20230405	0.38	N	101000	500	93 억		627123	N	N	0	N	00	N
133	20240405	130637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2855	50	2	1.78	1395209215	482456	57.91	2805	2950	2760	3645	1965	2805	2891.89	3.34	0	81897	3035	2920	2750	2635	2465	2835	2550	94	840	500	1900	5	1	18779448	536	14.35	3.43	12	2.57	199.00	833.00	4225	20240327	-32.43	1383	20230421	106.44	4225	-32.43	20240327	1989	43.54	20240222	4225	-32.43	20240327	325	778.46	20230405	0.38	N	101000	500	93 억		627123	N	N	0	N	00	N
134	20240405	120638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2885	80	2	2.85	1300310900	449305	53.93	2805	2950	2760	3645	1965	2805	2894.05	3.34	0	77646	3035	2920	2750	2635	2465	2835	2550	94	840	500	1900	5	1	18779448	542	14.50	3.46	12	2.39	199.00	833.00	4225	20240327	-31.72	1383	20230421	108.60	4225	-31.72	20240327	1989	45.05	20240222	4225	-31.72	20240327	325	787.69	20230405	0.38	N	101000	500	93 억		627123	N	N	0	N	00	N
135	20240405	110642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2850	45	2	1.60	1136283005	391954	47.05	2805	2950	2760	3645	1965	2805	2899.02	3.34	0	72365	3035	2920	2750	2635	2465	2835	2550	94	840	500	1900	5	1	18779448	535	14.32	3.42	12	2.09	199.00	833.00	4225	20240327	-32.54	1383	20230421	106.07	4225	-32.54	20240327	1989	43.29	20240222	4225	-32.54	20240327	325	776.92	20230405	0.38	N	101000	500	93 억		627123	N	N	0	N	00	N
136	20240405	100548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2920	115	2	4.10	755057060	260845	31.31	2805	2950	2760	3645	1965	2805	2894.66	3.34	0	65967	3035	2920	2750	2635	2465	2835	2550	94	840	500	1900	5	1	18779448	548	14.67	3.51	12	1.39	199.00	833.00	4225	20240327	-30.89	1383	20230421	111.14	4225	-30.89	20240327	1989	46.81	20240222	4225	-30.89	20240327	325	798.46	20230405	0.38	N	101000	500	93 억		627123	N	N	0	N	00	N
137	20240405	090630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2765	-40	5	-1.43	71856740	25666	3.08	2805	2850	2760	3645	1965	2805	2799.69	3.34	0	-3462	3035	2920	2750	2635	2465	2835	2550	94	840	500	1900	5	1	18779448	519	13.89	3.32	12	0.14	199.00	833.00	4225	20240327	-34.56	1383	20230421	99.93	4225	-34.56	20240327	1989	39.01	20240222	4225	-34.56	20240327	325	750.77	20230405	0.38	N	101000	500	93 억		627123	N	N	0	N	00	N
138	20240404	160631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2805	-65	5	-2.26	2277251345	832984	122.45	2865	2865	2580	3730	2010	2870	2733.81	3.03	0	58171	3256	3062	2906	2712	2556	2985	2635	94	860	500	1950	5	1	18779448	527	14.10	3.37	12	4.44	199.00	833.00	4225	20240327	-33.61	1383	20230421	102.82	4225	-33.61	20240327	1989	41.03	20240222	4225	-33.61	20240327	325	763.08	20230404	0.38	N	101000	500	93 억		569445	N	N	0	N	00	N
139	20240404	150628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2795	-75	5	-2.61	2257744660	826007	121.43	2865	2865	2580	3730	2010	2870	2733.29	3.03	0	58282	3256	3062	2906	2712	2556	2985	2635	94	860	500	1950	5	1	18779448	525	14.05	3.36	12	4.40	199.00	833.00	4225	20240327	-33.85	1383	20230421	102.10	4225	-33.85	20240327	1989	40.52	20240222	4225	-33.85	20240327	325	760.00	20230404	0.38	N	101000	500	93 억		569445	N	N	0	N	00	N
140	20240404	140631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2730	-140	5	-4.88	1912585535	701586	103.14	2865	2865	2580	3730	2010	2870	2726.04	3.03	0	42341	3256	3062	2906	2712	2556	2985	2635	94	860	500	1950	5	1	18779448	513	13.72	3.28	12	3.74	199.00	833.00	4225	20240327	-35.38	1383	20230421	97.40	4225	-35.38	20240327	1989	37.25	20240222	4225	-35.38	20240327	325	740.00	20230404	0.38	N	101000	500	93 억		569445	N	N	0	N	00	N
141	20240404	130624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2730	-140	5	-4.88	1518005490	558229	82.06	2865	2865	2580	3730	2010	2870	2719.26	3.03	0	18717	3256	3062	2906	2712	2556	2985	2635	94	860	500	1950	5	1	18779448	513	13.72	3.28	12	2.97	199.00	833.00	4225	20240327	-35.38	1383	20230421	97.40	4225	-35.38	20240327	1989	37.25	20240222	4225	-35.38	20240327	325	740.00	20230404	0.38	N	101000	500	93 억		569445	N	N	0	N	00	N
142	20240404	120628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2715	-155	5	-5.40	1311300820	483077	71.02	2865	2865	2580	3730	2010	2870	2714.40	3.03	0	3140	3256	3062	2906	2712	2556	2985	2635	94	860	500	1950	5	1	18779448	510	13.64	3.26	12	2.57	199.00	833.00	4225	20240327	-35.74	1383	20230421	96.31	4225	-35.74	20240327	1989	36.50	20240222	4225	-35.74	20240327	325	735.38	20230404	0.38	N	101000	500	93 억		569445	N	N	0	N	00	N
143	20240404	110629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2760	-110	5	-3.83	1045782490	385440	56.66	2865	2865	2580	3730	2010	2870	2713.12	3.03	0	9613	3256	3062	2906	2712	2556	2985	2635	94	860	500	1950	5	1	18779448	518	13.87	3.31	12	2.05	199.00	833.00	4225	20240327	-34.67	1383	20230421	99.57	4225	-34.67	20240327	1989	38.76	20240222	4225	-34.67	20240327	325	749.23	20230404	0.38	N	101000	500	93 억		569445	N	N	0	N	00	N
144	20240404	100629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2670	-200	5	-6.97	729138835	269060	39.55	2865	2865	2580	3730	2010	2870	2709.81	3.03	0	1213	3256	3062	2906	2712	2556	2985	2635	94	860	500	1950	5	1	18779448	501	13.42	3.21	12	1.43	199.00	833.00	4225	20240327	-36.80	1383	20230421	93.06	4225	-36.80	20240327	1989	34.24	20240222	4225	-36.80	20240327	325	721.54	20230404	0.38	N	101000	500	93 억		569445	N	N	0	N	00	N
145	20240404	090628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2780	-90	5	-3.14	78358605	27886	4.10	2865	2865	2760	3730	2010	2870	2809.46	3.03	0	2030	3256	3062	2906	2712	2556	2985	2635	94	860	500	1950	5	1	18779448	522	13.97	3.34	12	0.15	199.00	833.00	4225	20240327	-34.20	1383	20230421	101.01	4225	-34.20	20240327	1989	39.77	20240222	4225	-34.20	20240327	325	755.38	20230404	0.38	N	101000	500	93 억		569445	N	N	0	N	00	N
146	20240403	160628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2870	-90	5	-3.04	1958046615	679125	118.61	2925	3100	2750	3845	2075	2960	2883.19	2.67	0	67984	3103	3031	2928	2856	2753	3067	2892	94	885	500	2010	5	1	18779448	539	14.42	3.45	12	3.62	199.00	833.00	4225	20240327	-32.07	1383	20230421	107.52	4225	-32.07	20240327	1989	44.29	20240222	4225	-32.07	20240327	325	783.08	20230403	0.38	N	101000	500	93 억		501025	N	N	0	N	00	N
147	20240403	150626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2800	-160	5	-5.41	1850989395	640741	111.91	2925	3100	2790	3845	2075	2960	2888.83	2.67	0	64274	3103	3031	2928	2856	2753	3067	2892	94	885	500	2010	5	1	18779448	526	14.07	3.36	12	3.41	199.00	833.00	4225	20240327	-33.73	1383	20230421	102.46	4225	-33.73	20240327	1989	40.77	20240222	4225	-33.73	20240327	325	761.54	20230403	0.38	N	101000	500	93 억		501025	N	N	0	N	00	N
148	20240403	140623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2820	-140	5	-4.73	1629168805	561695	98.10	2925	3100	2815	3845	2075	2960	2900.45	2.67	0	44886	3103	3031	2928	2856	2753	3067	2892	94	885	500	2010	5	1	18779448	530	14.17	3.39	12	2.99	199.00	833.00	4225	20240327	-33.25	1383	20230421	103.90	4225	-33.25	20240327	1989	41.78	20240222	4225	-33.25	20240327	325	767.69	20230403	0.38	N	101000	500	93 억		501025	N	N	0	N	00	N
149	20240403	130623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2850	-110	5	-3.72	1343459995	460949	80.51	2925	3100	2835	3845	2075	2960	2914.55	2.67	0	40253	3103	3031	2928	2856	2753	3067	2892	94	885	500	2010	5	1	18779448	535	14.32	3.42	12	2.45	199.00	833.00	4225	20240327	-32.54	1383	20230421	106.07	4225	-32.54	20240327	1989	43.29	20240222	4225	-32.54	20240327	325	776.92	20230403	0.38	N	101000	500	93 억		501025	N	N	0	N	00	N
150	20240403	120621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2855	-105	5	-3.55	1199579400	410616	71.71	2925	3100	2835	3845	2075	2960	2921.41	2.67	0	25228	3103	3031	2928	2856	2753	3067	2892	94	885	500	2010	5	1	18779448	536	14.35	3.43	12	2.19	199.00	833.00	4225	20240327	-32.43	1383	20230421	106.44	4225	-32.43	20240327	1989	43.54	20240222	4225	-32.43	20240327	325	778.46	20230403	0.38	N	101000	500	93 억		501025	N	N	0	N	00	N
151	20240403	110623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2865	-95	5	-3.21	1040837660	354930	61.99	2925	3100	2835	3845	2075	2960	2932.52	2.67	0	13577	3103	3031	2928	2856	2753	3067	2892	94	885	500	2010	5	1	18779448	538	14.40	3.44	12	1.89	199.00	833.00	4225	20240327	-32.19	1383	20230421	107.16	4225	-32.19	20240327	1989	44.04	20240222	4225	-32.19	20240327	325	781.54	20230403	0.38	N	101000	500	93 억		501025	N	N	0	N	00	N
152	20240403	100623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2880	-80	5	-2.70	768573915	259964	45.40	2925	3100	2870	3845	2075	2960	2956.46	2.67	0	26053	3103	3031	2928	2856	2753	3067	2892	94	885	500	2010	5	1	18779448	541	14.47	3.46	12	1.38	199.00	833.00	4225	20240327	-31.83	1383	20230421	108.24	4225	-31.83	20240327	1989	44.80	20240222	4225	-31.83	20240327	325	786.15	20230403	0.38	N	101000	500	93 억		501025	N	N	0	N	00	N
153	20240403	090624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2965	5	2	0.17	413618840	138092	24.12	2925	3100	2925	3845	2075	2960	2995.24	2.67	0	38588	3103	3031	2928	2856	2753	3067	2892	94	885	500	2010	5	1	18779448	557	14.90	3.56	12	0.74	199.00	833.00	4225	20240327	-29.82	1383	20230421	114.39	4225	-29.82	20240327	1989	49.07	20240222	4225	-29.82	20240327	325	812.31	20230403	0.38	N	101000	500	93 억		501025	N	N	0	N	00	N
154	20240402	160613	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2960	50	2	1.72	1666239610	572350	72.27	2920	3000	2825	3780	2040	2910	2911.22	2.25	0	75325	3110	3010	2885	2785	2660	3060	2835	94	870	500	1970	5	1	18779448	556	14.87	3.55	12	3.05	199.00	833.00	4225	20240327	-29.94	1383	20230421	114.03	4225	-29.94	20240327	1989	48.82	20240222	4225	-29.94	20240327	325	810.77	20230403	0.38	N	101000	500	93 억		422523	N	N	0	N	01	N
155	20240402	150621	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2940	30	2	1.03	1639007135	563104	71.11	2920	3000	2825	3780	2040	2910	2910.67	2.25	0	70908	3110	3010	2885	2785	2660	3060	2835	94	870	500	1970	5	1	18779448	552	14.77	3.53	12	3.00	199.00	833.00	4225	20240327	-30.41	1383	20230421	112.58	4225	-30.41	20240327	1989	47.81	20240222	4225	-30.41	20240327	325	804.62	20230403	0.38	N	101000	500	93 억		422523	N	N	0	N	01	N
156	20240402	140622	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2910	0	3	0.00	1381511680	475561	60.05	2920	3000	2825	3780	2040	2910	2905.01	2.25	0	41075	3110	3010	2885	2785	2660	3060	2835	94	870	500	1970	5	1	18779448	546	14.62	3.49	12	2.53	199.00	833.00	4225	20240327	-31.12	1383	20230421	110.41	4225	-31.12	20240327	1989	46.30	20240222	4225	-31.12	20240327	325	795.38	20230403	0.38	N	101000	500	93 억		422523	N	N	0	N	01	N
157	20240402	130614	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2890	-20	5	-0.69	1286020875	442723	55.90	2920	3000	2825	3780	2040	2910	2904.80	2.25	0	27283	3110	3010	2885	2785	2660	3060	2835	94	870	500	1970	5	1	18779448	543	14.52	3.47	12	2.36	199.00	833.00	4225	20240327	-31.60	1383	20230421	108.97	4225	-31.60	20240327	1989	45.30	20240222	4225	-31.60	20240327	325	789.23	20230403	0.38	N	101000	500	93 억		422523	N	N	0	N	01	N
158	20240402	120610	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2880	-30	5	-1.03	1242896535	427773	54.02	2920	3000	2825	3780	2040	2910	2905.50	2.25	0	26222	3110	3010	2885	2785	2660	3060	2835	94	870	500	1970	5	1	18779448	541	14.47	3.46	12	2.28	199.00	833.00	4225	20240327	-31.83	1383	20230421	108.24	4225	-31.83	20240327	1989	44.80	20240222	4225	-31.83	20240327	325	786.15	20230403	0.38	N	101000	500	93 억		422523	N	N	0	N	01	N
159	20240402	110615	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2895	-15	5	-0.52	1191040780	409866	51.76	2920	3000	2825	3780	2040	2910	2905.93	2.25	0	18568	3110	3010	2885	2785	2660	3060	2835	94	870	500	1970	5	1	18779448	544	14.55	3.48	12	2.18	199.00	833.00	4225	20240327	-31.48	1383	20230421	109.33	4225	-31.48	20240327	1989	45.55	20240222	4225	-31.48	20240327	325	790.77	20230403	0.38	N	101000	500	93 억		422523	N	N	0	N	01	N
160	20240402	100616	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2870	-40	5	-1.37	738167905	252478	31.88	2920	3000	2850	3780	2040	2910	2923.69	2.25	0	-27512	3110	3010	2885	2785	2660	3060	2835	94	870	500	1970	5	1	18779448	539	14.42	3.45	12	1.34	199.00	833.00	4225	20240327	-32.07	1383	20230421	107.52	4225	-32.07	20240327	1989	44.29	20240222	4225	-32.07	20240327	325	783.08	20230403	0.38	N	101000	500	93 억		422523	N	N	0	N	01	N
161	20240402	090616	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2985	75	2	2.58	88971230	30210	3.81	2920	3000	2915	3780	2040	2910	2945.09	2.25	0	12365	3110	3010	2885	2785	2660	3060	2835	94	870	500	1970	5	1	18779448	561	15.00	3.58	12	0.16	199.00	833.00	4225	20240327	-29.35	1383	20230421	115.84	4225	-29.35	20240327	1989	50.08	20240222	4225	-29.35	20240327	325	818.46	20230403	0.38	N	101000	500	93 억		422523	N	N	0	N	01	N
162	20240401	160613	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2910	100	2	3.56	2279413960	791434	24.80	2800	2985	2760	3650	1970	2810	2880.15	1.58	0	122193	3196	3002	2756	2562	2316	3100	2660	94	840	500	0	5	1	18779448	546	14.62	3.49	12	4.21	199.00	833.00	4225	20240327	-31.12	1383	20230421	110.41	4225	-31.12	20240327	1989	46.30	20240222	4225	-31.12	20240327	325	795.38	20230403	0.38	N	101000	500	93 억		296220	N	N	0	N	02	N
163	20240401	150615	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2915	105	2	3.74	2199168935	763898	23.94	2800	2985	2760	3650	1970	2810	2878.92	1.58	0	121199	3196	3002	2756	2562	2316	3100	2660	94	840	500	0	5	1	18779448	547	14.65	3.50	12	4.07	199.00	833.00	4225	20240327	-31.01	1383	20230421	110.77	4225	-31.01	20240327	1989	46.56	20240222	4225	-31.01	20240327	325	796.92	20230403	0.38	N	101000	500	93 억		296220	N	N	0	N	02	N
164	20240401	140611	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2910	100	2	3.56	1984115360	689649	21.61	2800	2985	2760	3650	1970	2810	2877.04	1.58	0	112045	3196	3002	2756	2562	2316	3100	2660	94	840	500	0	5	1	18779448	546	14.62	3.49	12	3.67	199.00	833.00	4225	20240327	-31.12	1383	20230421	110.41	4225	-31.12	20240327	1989	46.30	20240222	4225	-31.12	20240327	325	795.38	20230403	0.38	N	101000	500	93 억		296220	N	N	0	N	02	N
165	20240401	130608	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2895	85	2	3.02	1738062920	604748	18.95	2800	2985	2760	3650	1970	2810	2874.08	1.58	0	97931	3196	3002	2756	2562	2316	3100	2660	94	840	500	0	5	1	18779448	544	14.55	3.48	12	3.22	199.00	833.00	4225	20240327	-31.48	1383	20230421	109.33	4225	-31.48	20240327	1989	45.55	20240222	4225	-31.48	20240327	325	790.77	20230403	0.38	N	101000	500	93 억		296220	N	N	0	N	02	N
166	20240401	120615	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2860	50	2	1.78	1646997610	573082	17.96	2800	2985	2760	3650	1970	2810	2873.99	1.58	0	93189	3196	3002	2756	2562	2316	3100	2660	94	840	500	0	5	1	18779448	537	14.37	3.43	12	3.05	199.00	833.00	4225	20240327	-32.31	1383	20230421	106.80	4225	-32.31	20240327	1989	43.79	20240222	4225	-32.31	20240327	325	780.00	20230403	0.38	N	101000	500	93 억		296220	N	N	0	N	02	N
167	20240401	110613	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2845	35	2	1.25	1433099710	498490	15.62	2800	2985	2760	3650	1970	2810	2874.95	1.58	0	81546	3196	3002	2756	2562	2316	3100	2660	94	840	500	0	5	1	18779448	534	14.30	3.42	12	2.65	199.00	833.00	4225	20240327	-32.66	1383	20230421	105.71	4225	-32.66	20240327	1989	43.04	20240222	4225	-32.66	20240327	325	775.38	20230403	0.38	N	101000	500	93 억		296220	N	N	0	N	02	N
168	20240401	100610	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2885	75	2	2.67	1240601210	431407	13.52	2800	2985	2760	3650	1970	2810	2875.79	1.58	0	70889	3196	3002	2756	2562	2316	3100	2660	94	840	500	0	5	1	18779448	542	14.50	3.46	12	2.30	199.00	833.00	4225	20240327	-31.72	1383	20230421	108.60	4225	-31.72	20240327	1989	45.05	20240222	4225	-31.72	20240327	325	787.69	20230403	0.38	N	101000	500	93 억		296220	N	N	0	N	02	N
169	20240401	090611	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2830	20	2	0.71	88307940	31620	0.99	2800	2830	2760	3650	1970	2810	2792.51	1.58	0	791	3196	3002	2756	2562	2316	3100	2660	94	840	500	0	5	1	18779448	531	14.22	3.40	12	0.17	199.00	833.00	4225	20240327	-33.02	1383	20230421	104.63	4225	-33.02	20240327	1989	42.28	20240222	4225	-33.02	20240327	325	770.77	20230403	0.38	N	101000	500	93 억		296220	N	N	0	N	02	N