KissMeData/101680/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	160804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2465	25	2	1.02	48596610	19805	77.12	2440	2490	2440	3170	1710	2440	2453.58	0.60	0	1715	2510	2475	2435	2400	2360	2492	2417	42	730	500	1510	5	1	8404000	207	-2.66	0.51	12	0.24	-927.00	4848.00	6100	20230424	-59.59	2005	20231023	22.94	4565	-46.00	20240104	2205	11.79	20240417	5490	-55.10	20230503	2005	22.94	20231023	0.00	N	101680	500	42 억		50409	N	N	0	N	00	N
3	20240430	150815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2455	15	2	0.61	45648775	18609	72.46	2440	2490	2440	3170	1710	2440	2453.05	0.60	0	1909	2510	2475	2435	2400	2360	2492	2417	42	730	500	1510	5	1	8404000	206	-2.65	0.51	12	0.22	-927.00	4848.00	6100	20230424	-59.75	2005	20231023	22.44	4565	-46.22	20240104	2205	11.34	20240417	5490	-55.28	20230503	2005	22.44	20231023	0.00	N	101680	500	42 억		50409	N	N	0	N	00	N
4	20240430	140815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2460	20	2	0.82	36774870	14982	58.34	2440	2490	2440	3170	1710	2440	2454.60	0.60	0	1537	2510	2475	2435	2400	2360	2492	2417	42	730	500	1510	5	1	8404000	207	-2.65	0.51	12	0.18	-927.00	4848.00	6100	20230424	-59.67	2005	20231023	22.69	4565	-46.11	20240104	2205	11.56	20240417	5490	-55.19	20230503	2005	22.69	20231023	0.00	N	101680	500	42 억		50409	N	N	0	N	00	N
5	20240430	130813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2460	20	2	0.82	30913985	12599	49.06	2440	2490	2440	3170	1710	2440	2453.69	0.60	0	1538	2510	2475	2435	2400	2360	2492	2417	42	730	500	1510	5	1	8404000	207	-2.65	0.51	12	0.15	-927.00	4848.00	6100	20230424	-59.67	2005	20231023	22.69	4565	-46.11	20240104	2205	11.56	20240417	5490	-55.19	20230503	2005	22.69	20231023	0.00	N	101680	500	42 억		50409	N	N	0	N	00	N
6	20240430	120814	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2455	15	2	0.61	24732830	10069	39.21	2440	2490	2440	3170	1710	2440	2456.33	0.60	0	1361	2510	2475	2435	2400	2360	2492	2417	42	730	500	1510	5	1	8404000	206	-2.65	0.51	12	0.12	-927.00	4848.00	6100	20230424	-59.75	2005	20231023	22.44	4565	-46.22	20240104	2205	11.34	20240417	5490	-55.28	20230503	2005	22.44	20231023	0.00	N	101680	500	42 억		50409	N	N	0	N	00	N
7	20240430	110810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2460	20	2	0.82	23953490	9750	37.96	2440	2490	2440	3170	1710	2440	2456.77	0.60	0	1372	2510	2475	2435	2400	2360	2492	2417	42	730	500	1510	5	1	8404000	207	-2.65	0.51	12	0.12	-927.00	4848.00	6100	20230424	-59.67	2005	20231023	22.69	4565	-46.11	20240104	2205	11.56	20240417	5490	-55.19	20230503	2005	22.69	20231023	0.00	N	101680	500	42 억		50409	N	N	0	N	00	N
8	20240430	100812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2460	20	2	0.82	23306545	9487	36.94	2440	2490	2440	3170	1710	2440	2456.68	0.60	0	1381	2510	2475	2435	2400	2360	2492	2417	42	730	500	1510	5	1	8404000	207	-2.65	0.51	12	0.11	-927.00	4848.00	6100	20230424	-59.67	2005	20231023	22.69	4565	-46.11	20240104	2205	11.56	20240417	5490	-55.19	20230503	2005	22.69	20231023	0.00	N	101680	500	42 억		50409	N	N	0	N	00	N
9	20240430	090822	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2490	50	2	2.05	5459205	2223	8.66	2440	2490	2440	3170	1710	2440	2455.78	0.60	0	360	2510	2475	2435	2400	2360	2492	2417	42	730	500	1510	5	1	8404000	209	-2.69	0.51	12	0.03	-927.00	4848.00	6100	20230424	-59.18	2005	20231023	24.19	4565	-45.45	20240104	2205	12.93	20240417	5490	-54.64	20230503	2005	24.19	20231023	0.00	N	101680	500	42 억		50409	N	N	0	N	00	N
10	20240429	160801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2440	45	2	1.88	61566295	25436	19.71	2395	2470	2395	3110	1680	2395	2420.44	0.53	0	5434	2598	2496	2428	2326	2258	2462	2292	42	715	500	1480	5	1	8404000	205	-2.63	0.50	12	0.30	-927.00	4848.00	6100	20230424	-60.00	2005	20231023	21.70	4565	-46.55	20240104	2205	10.66	20240417	5490	-55.56	20230503	2005	21.70	20231023	0.00	N	101680	500	42 억		44955	N	N	0	N	00	N
11	20240429	150812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2440	45	2	1.88	57332775	23702	18.37	2395	2470	2395	3110	1680	2395	2418.90	0.53	0	5264	2598	2496	2428	2326	2258	2462	2292	42	715	500	1480	5	1	8404000	205	-2.63	0.50	12	0.28	-927.00	4848.00	6100	20230424	-60.00	2005	20231023	21.70	4565	-46.55	20240104	2205	10.66	20240417	5490	-55.56	20230503	2005	21.70	20231023	0.00	N	101680	500	42 억		44955	N	N	0	N	00	N
12	20240429	140739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2435	40	2	1.67	39953165	16520	12.80	2395	2470	2395	3110	1680	2395	2418.47	0.53	0	3749	2598	2496	2428	2326	2258	2462	2292	42	715	500	1480	5	1	8404000	205	-2.63	0.50	12	0.20	-927.00	4848.00	6100	20230424	-60.08	2005	20231023	21.45	4565	-46.66	20240104	2205	10.43	20240417	5490	-55.65	20230503	2005	21.45	20231023	0.00	N	101680	500	42 억		44955	N	N	0	N	00	N
13	20240429	130811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2460	65	2	2.71	31375390	13020	10.09	2395	2460	2395	3110	1680	2395	2409.78	0.53	0	2346	2598	2496	2428	2326	2258	2462	2292	42	715	500	1480	5	1	8404000	207	-2.65	0.51	12	0.15	-927.00	4848.00	6100	20230424	-59.67	2005	20231023	22.69	4565	-46.11	20240104	2205	11.56	20240417	5490	-55.19	20230503	2005	22.69	20231023	0.00	N	101680	500	42 억		44955	N	N	0	N	00	N
14	20240429	120811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2420	25	2	1.04	24620130	10238	7.94	2395	2420	2395	3110	1680	2395	2404.78	0.53	0	1159	2598	2496	2428	2326	2258	2462	2292	42	715	500	1480	5	1	8404000	203	-2.61	0.50	12	0.12	-927.00	4848.00	6100	20230424	-60.33	2005	20231023	20.70	4565	-46.99	20240104	2205	9.75	20240417	5490	-55.92	20230503	2005	20.70	20231023	0.00	N	101680	500	42 억		44955	N	N	0	N	00	N
15	20240429	110745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2410	15	2	0.63	21657235	9012	6.98	2395	2420	2395	3110	1680	2395	2403.16	0.53	0	905	2598	2496	2428	2326	2258	2462	2292	42	715	500	1480	5	1	8404000	203	-2.60	0.50	12	0.11	-927.00	4848.00	6100	20230424	-60.49	2005	20231023	20.20	4565	-47.21	20240104	2205	9.30	20240417	5490	-56.10	20230503	2005	20.20	20231023	0.00	N	101680	500	42 억		44955	N	N	0	N	00	N
16	20240429	100811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2405	10	2	0.42	13402010	5584	4.33	2395	2420	2395	3110	1680	2395	2400.07	0.53	0	-263	2598	2496	2428	2326	2258	2462	2292	42	715	500	1480	5	1	8404000	202	-2.59	0.50	12	0.07	-927.00	4848.00	6100	20230424	-60.57	2005	20231023	19.95	4565	-47.32	20240104	2205	9.07	20240417	5490	-56.19	20230503	2005	19.95	20231023	0.00	N	101680	500	42 억		44955	N	N	0	N	00	N
17	20240429	090811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2400	5	2	0.21	6261010	2610	2.02	2395	2420	2395	3110	1680	2395	2398.85	0.53	0	-355	2598	2496	2428	2326	2258	2462	2292	42	715	500	1480	5	1	8404000	202	-2.59	0.50	12	0.03	-927.00	4848.00	6100	20230424	-60.66	2005	20231023	19.70	4565	-47.43	20240104	2205	8.84	20240417	5490	-56.28	20230503	2005	19.70	20231023	0.00	N	101680	500	42 억		44955	N	N	0	N	00	N
18	20240426	160807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2395	-5	5	-0.21	309617390	128479	22.90	2410	2530	2360	3120	1680	2400	2409.88	0.21	0	26890	3183	2791	2558	2166	1933	2987	2362	42	720	500	1480	5	1	8404000	201	-2.58	0.49	12	1.53	-927.00	4848.00	6100	20230424	-60.74	2005	20231023	19.45	4565	-47.54	20240104	2205	8.62	20240417	5640	-57.54	20230427	2005	19.45	20231023	0.00	N	101680	500	42 억		17855	N	N	0	N	00	N
19	20240426	150808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2380	-20	5	-0.83	298711480	123930	22.09	2410	2530	2360	3120	1680	2400	2410.32	0.21	0	26782	3183	2791	2558	2166	1933	2987	2362	42	720	500	1480	5	1	8404000	200	-2.57	0.49	12	1.47	-927.00	4848.00	6100	20230424	-60.98	2005	20231023	18.70	4565	-47.86	20240104	2205	7.94	20240417	5640	-57.80	20230427	2005	18.70	20231023	0.00	N	101680	500	42 억		17855	N	N	0	N	00	N
20	20240426	140805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2400	0	3	0.00	275346770	114150	20.34	2410	2530	2360	3120	1680	2400	2412.15	0.21	0	26600	3183	2791	2558	2166	1933	2987	2362	42	720	500	1480	5	1	8404000	202	-2.59	0.50	12	1.36	-927.00	4848.00	6100	20230424	-60.66	2005	20231023	19.70	4565	-47.43	20240104	2205	8.84	20240417	5640	-57.45	20230427	2005	19.70	20231023	0.00	N	101680	500	42 억		17855	N	N	0	N	00	N
21	20240426	130808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2400	0	3	0.00	266506035	110475	19.69	2410	2530	2360	3120	1680	2400	2412.37	0.21	0	26706	3183	2791	2558	2166	1933	2987	2362	42	720	500	1480	5	1	8404000	202	-2.59	0.50	12	1.31	-927.00	4848.00	6100	20230424	-60.66	2005	20231023	19.70	4565	-47.43	20240104	2205	8.84	20240417	5640	-57.45	20230427	2005	19.70	20231023	0.00	N	101680	500	42 억		17855	N	N	0	N	00	N
22	20240426	120805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2385	-15	5	-0.62	251130885	104046	18.54	2410	2530	2360	3120	1680	2400	2413.65	0.21	0	26672	3183	2791	2558	2166	1933	2987	2362	42	720	500	1480	5	1	8404000	200	-2.57	0.49	12	1.24	-927.00	4848.00	6100	20230424	-60.90	2005	20231023	18.95	4565	-47.75	20240104	2205	8.16	20240417	5640	-57.71	20230427	2005	18.95	20231023	0.00	N	101680	500	42 억		17855	N	N	0	N	00	N
23	20240426	110805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2400	0	3	0.00	238990650	98989	17.64	2410	2530	2360	3120	1680	2400	2414.32	0.21	0	24946	3183	2791	2558	2166	1933	2987	2362	42	720	500	1480	5	1	8404000	202	-2.59	0.50	12	1.18	-927.00	4848.00	6100	20230424	-60.66	2005	20231023	19.70	4565	-47.43	20240104	2205	8.84	20240417	5640	-57.45	20230427	2005	19.70	20231023	0.00	N	101680	500	42 억		17855	N	N	0	N	00	N
24	20240426	100804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2450	50	2	2.08	203360850	84236	15.01	2410	2530	2360	3120	1680	2400	2414.18	0.21	0	22926	3183	2791	2558	2166	1933	2987	2362	42	720	500	1480	5	1	8404000	206	-2.64	0.51	12	1.00	-927.00	4848.00	6100	20230424	-59.84	2005	20231023	22.19	4565	-46.33	20240104	2205	11.11	20240417	5640	-56.56	20230427	2005	22.19	20231023	0.00	N	101680	500	42 억		17855	N	N	0	N	00	N
25	20240426	090810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2400	0	3	0.00	62195815	25953	4.63	2410	2455	2360	3120	1680	2400	2396.48	0.21	0	12014	3183	2791	2558	2166	1933	2987	2362	42	720	500	1480	5	1	8404000	202	-2.59	0.50	12	0.31	-927.00	4848.00	6100	20230424	-60.66	2005	20231023	19.70	4565	-47.43	20240104	2205	8.84	20240417	5640	-57.45	20230427	2005	19.70	20231023	0.00	N	101680	500	42 억		17855	N	N	0	N	00	N
26	20240425	160800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2400	65	2	2.78	1480584170	542584	5239.83	2335	2950	2325	3035	1635	2335	2731.63	0.40	0	-17867	2408	2371	2333	2296	2258	2390	2315	42	700	500	1440	5	1	8404000	202	-2.59	0.50	12	6.46	-927.00	4848.00	6100	20230424	-60.66	2005	20231023	19.70	4565	-47.43	20240104	2205	8.84	20240417	5640	-57.45	20230427	2005	19.70	20231023	0.00	N	101680	500	42 억		33687	N	N	0	N	00	N
27	20240425	150806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2655	320	2	13.70	545363110	202663	1957.15	2335	2820	2325	3035	1635	2335	2690.99	0.40	0	-17532	2408	2371	2333	2296	2258	2390	2315	42	700	500	1440	5	1	8404000	223	-2.86	0.55	12	2.41	-927.00	4848.00	6100	20230424	-56.48	2005	20231023	32.42	4565	-41.84	20240104	2205	20.41	20240417	5640	-52.93	20230427	2005	32.42	20231023	0.00	N	101680	500	42 억		33687	N	N	0	N	00	N
28	20240425	140802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2355	20	2	0.86	9864020	4210	40.66	2335	2395	2325	3035	1635	2335	2343.00	0.40	0	332	2408	2371	2333	2296	2258	2390	2315	42	700	500	1440	5	1	8404000	198	-2.54	0.49	12	0.05	-927.00	4848.00	6100	20230424	-61.39	2005	20231023	17.46	4565	-48.41	20240104	2205	6.80	20240417	5640	-58.24	20230427	2005	17.46	20231023	0.00	N	101680	500	42 억		33687	N	N	0	N	00	N
29	20240425	130805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2340	5	2	0.21	8866095	3786	36.56	2335	2395	2325	3035	1635	2335	2341.81	0.40	0	351	2408	2371	2333	2296	2258	2390	2315	42	700	500	1440	5	1	8404000	197	-2.52	0.48	12	0.05	-927.00	4848.00	6100	20230424	-61.64	2005	20231023	16.71	4565	-48.74	20240104	2205	6.12	20240417	5640	-58.51	20230427	2005	16.71	20231023	0.00	N	101680	500	42 억		33687	N	N	0	N	00	N
30	20240425	120801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2345	10	2	0.43	7989560	3412	32.95	2335	2395	2325	3035	1635	2335	2341.61	0.40	0	406	2408	2371	2333	2296	2258	2390	2315	42	700	500	1440	5	1	8404000	197	-2.53	0.48	12	0.04	-927.00	4848.00	6100	20230424	-61.56	2005	20231023	16.96	4565	-48.63	20240104	2205	6.35	20240417	5640	-58.42	20230427	2005	16.96	20231023	0.00	N	101680	500	42 억		33687	N	N	0	N	00	N
31	20240425	110802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2350	15	2	0.64	7755055	3312	31.98	2335	2395	2325	3035	1635	2335	2341.50	0.40	0	406	2408	2371	2333	2296	2258	2390	2315	42	700	500	1440	5	1	8404000	197	-2.54	0.48	12	0.04	-927.00	4848.00	6100	20230424	-61.48	2005	20231023	17.21	4565	-48.52	20240104	2205	6.58	20240417	5640	-58.33	20230427	2005	17.21	20231023	0.00	N	101680	500	42 억		33687	N	N	0	N	00	N
32	20240425	100803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2355	20	2	0.86	7536125	3219	31.09	2335	2395	2325	3035	1635	2335	2341.14	0.40	0	423	2408	2371	2333	2296	2258	2390	2315	42	700	500	1440	5	1	8404000	198	-2.54	0.49	12	0.04	-927.00	4848.00	6100	20230424	-61.39	2005	20231023	17.46	4565	-48.41	20240104	2205	6.80	20240417	5640	-58.24	20230427	2005	17.46	20231023	0.00	N	101680	500	42 억		33687	N	N	0	N	00	N
33	20240425	090805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2370	35	2	1.50	6576870	2814	27.18	2335	2370	2325	3035	1635	2335	2337.20	0.40	0	486	2408	2371	2333	2296	2258	2390	2315	42	700	500	1440	5	1	8404000	199	-2.56	0.49	12	0.03	-927.00	4848.00	6100	20230424	-61.15	2005	20231023	18.20	4565	-48.08	20240104	2205	7.48	20240417	5640	-57.98	20230427	2005	18.20	20231023	0.00	N	101680	500	42 억		33687	N	N	0	N	00	N
34	20240424	160746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2335	40	2	1.74	24176835	10355	42.75	2295	2370	2295	2980	1610	2295	2334.80	0.39	0	174	2435	2365	2320	2250	2205	2352	2237	42	685	500	1420	5	1	8404000	196	-2.52	0.48	12	0.12	-927.00	4848.00	6100	20230424	-61.72	2005	20231023	16.46	4565	-48.85	20240104	2205	5.90	20240417	6100	-61.72	20230424	2005	16.46	20231023	0.00	N	101680	500	42 억		32653	N	N	0	N	00	N
35	20240424	150800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2350	55	2	2.40	20965690	8980	37.08	2295	2370	2295	2980	1610	2295	2334.71	0.39	0	994	2435	2365	2320	2250	2205	2352	2237	42	685	500	1420	5	1	8404000	197	-2.54	0.48	12	0.11	-927.00	4848.00	6100	20230424	-61.48	2005	20231023	17.21	4565	-48.52	20240104	2205	6.58	20240417	6100	-61.48	20230424	2005	17.21	20231023	0.00	N	101680	500	42 억		32653	N	N	0	N	00	N
36	20240424	140759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2360	65	2	2.83	19580740	8391	34.64	2295	2370	2295	2980	1610	2295	2333.54	0.39	0	840	2435	2365	2320	2250	2205	2352	2237	42	685	500	1420	5	1	8404000	198	-2.55	0.49	12	0.10	-927.00	4848.00	6100	20230424	-61.31	2005	20231023	17.71	4565	-48.30	20240104	2205	7.03	20240417	6100	-61.31	20230424	2005	17.71	20231023	0.00	N	101680	500	42 억		32653	N	N	0	N	00	N
37	20240424	130804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2350	55	2	2.40	18864815	8087	33.39	2295	2370	2295	2980	1610	2295	2332.73	0.39	0	543	2435	2365	2320	2250	2205	2352	2237	42	685	500	1420	5	1	8404000	197	-2.54	0.48	12	0.10	-927.00	4848.00	6100	20230424	-61.48	2005	20231023	17.21	4565	-48.52	20240104	2205	6.58	20240417	6100	-61.48	20230424	2005	17.21	20231023	0.00	N	101680	500	42 억		32653	N	N	0	N	00	N
38	20240424	120800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2365	70	2	3.05	18437970	7906	32.64	2295	2370	2295	2980	1610	2295	2332.15	0.39	0	485	2435	2365	2320	2250	2205	2352	2237	42	685	500	1420	5	1	8404000	199	-2.55	0.49	12	0.09	-927.00	4848.00	6100	20230424	-61.23	2005	20231023	17.96	4565	-48.19	20240104	2205	7.26	20240417	6100	-61.23	20230424	2005	17.96	20231023	0.00	N	101680	500	42 억		32653	N	N	0	N	00	N
39	20240424	110759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2350	55	2	2.40	10757900	4637	19.14	2295	2370	2295	2980	1610	2295	2320.01	0.39	0	-370	2435	2365	2320	2250	2205	2352	2237	42	685	500	1420	5	1	8404000	197	-2.54	0.48	12	0.06	-927.00	4848.00	6100	20230424	-61.48	2005	20231023	17.21	4565	-48.52	20240104	2205	6.58	20240417	6100	-61.48	20230424	2005	17.21	20231023	0.00	N	101680	500	42 억		32653	N	N	0	N	00	N
40	20240424	100757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2355	60	2	2.61	5358735	2314	9.55	2295	2370	2295	2980	1610	2295	2315.79	0.39	0	-365	2435	2365	2320	2250	2205	2352	2237	42	685	500	1420	5	1	8404000	198	-2.54	0.49	12	0.03	-927.00	4848.00	6100	20230424	-61.39	2005	20231023	17.46	4565	-48.41	20240104	2205	6.80	20240417	6100	-61.39	20230424	2005	17.46	20231023	0.00	N	101680	500	42 억		32653	N	N	0	N	00	N
41	20240424	090800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2370	75	2	3.27	3355630	1459	6.02	2295	2370	2295	2980	1610	2295	2299.95	0.39	0	-174	2435	2365	2320	2250	2205	2352	2237	42	685	500	1420	5	1	8404000	199	-2.56	0.49	12	0.02	-927.00	4848.00	6100	20230424	-61.15	2005	20231023	18.20	4565	-48.08	20240104	2205	7.48	20240417	6100	-61.15	20230424	2005	18.20	20231023	0.00	N	101680	500	42 억		32653	N	N	0	N	00	N
42	20240423	160736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2295	0	3	0.00	56042885	24219	250.38	2295	2390	2275	2980	1610	2295	2314.00	0.36	0	1289	2385	2340	2310	2265	2235	2325	2250	42	685	500	1420	5	1	8404000	193	-2.48	0.47	12	0.29	-927.00	4848.00	6100	20230424	-62.38	2005	20231023	14.46	4565	-49.73	20240104	2205	4.08	20240417	6100	-62.38	20230424	2005	14.46	20231023	0.00	N	101680	500	42 억		30249	N	N	0	N	00	N
43	20240423	150757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2340	45	2	1.96	54050595	23351	241.40	2295	2390	2275	2980	1610	2295	2314.70	0.36	0	2153	2385	2340	2310	2265	2235	2325	2250	42	685	500	1420	5	1	8404000	197	-2.52	0.48	12	0.28	-927.00	4848.00	6100	20230424	-61.64	2005	20231023	16.71	4565	-48.74	20240104	2205	6.12	20240417	6100	-61.64	20230424	2005	16.71	20231023	0.00	N	101680	500	42 억		30249	N	N	0	N	00	N
44	20240423	140756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2325	30	2	1.31	53033370	22912	236.87	2295	2390	2275	2980	1610	2295	2314.65	0.36	0	2085	2385	2340	2310	2265	2235	2325	2250	42	685	500	1420	5	1	8404000	195	-2.51	0.48	12	0.27	-927.00	4848.00	6100	20230424	-61.89	2005	20231023	15.96	4565	-49.07	20240104	2205	5.44	20240417	6100	-61.89	20230424	2005	15.96	20231023	0.00	N	101680	500	42 억		30249	N	N	0	N	00	N
45	20240423	130754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2340	45	2	1.96	52213775	22558	233.21	2295	2390	2275	2980	1610	2295	2314.65	0.36	0	2028	2385	2340	2310	2265	2235	2325	2250	42	685	500	1420	5	1	8404000	197	-2.52	0.48	12	0.27	-927.00	4848.00	6100	20230424	-61.64	2005	20231023	16.71	4565	-48.74	20240104	2205	6.12	20240417	6100	-61.64	20230424	2005	16.71	20231023	0.00	N	101680	500	42 억		30249	N	N	0	N	00	N
46	20240423	120755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2330	35	2	1.53	48713515	21054	217.66	2295	2390	2275	2980	1610	2295	2313.74	0.36	0	1022	2385	2340	2310	2265	2235	2325	2250	42	685	500	1420	5	1	8404000	196	-2.51	0.48	12	0.25	-927.00	4848.00	6100	20230424	-61.80	2005	20231023	16.21	4565	-48.96	20240104	2205	5.67	20240417	6100	-61.80	20230424	2005	16.21	20231023	0.00	N	101680	500	42 억		30249	N	N	0	N	00	N
47	20240423	110756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2350	55	2	2.40	44180240	19113	197.59	2295	2390	2275	2980	1610	2295	2311.53	0.36	0	799	2385	2340	2310	2265	2235	2325	2250	42	685	500	1420	5	1	8404000	197	-2.54	0.48	12	0.23	-927.00	4848.00	6100	20230424	-61.48	2005	20231023	17.21	4565	-48.52	20240104	2205	6.58	20240417	6100	-61.48	20230424	2005	17.21	20231023	0.00	N	101680	500	42 억		30249	N	N	0	N	00	N
48	20240423	100755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2350	55	2	2.40	39550775	17133	177.12	2295	2390	2275	2980	1610	2295	2308.46	0.36	0	1269	2385	2340	2310	2265	2235	2325	2250	42	685	500	1420	5	1	8404000	197	-2.54	0.48	12	0.20	-927.00	4848.00	6100	20230424	-61.48	2005	20231023	17.21	4565	-48.52	20240104	2205	6.58	20240417	6100	-61.48	20230424	2005	17.21	20231023	0.00	N	101680	500	42 억		30249	N	N	0	N	00	N
49	20240423	090755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2355	60	2	2.61	34679015	15067	155.76	2295	2355	2275	2980	1610	2295	2301.65	0.36	0	720	2385	2340	2310	2265	2235	2325	2250	42	685	500	1420	5	1	8404000	198	-2.54	0.49	12	0.18	-927.00	4848.00	6100	20230424	-61.39	2005	20231023	17.46	4565	-48.41	20240104	2205	6.80	20240417	6100	-61.39	20230424	2005	17.46	20231023	0.00	N	101680	500	42 억		30249	N	N	0	N	00	N
50	20240422	160752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2295	-65	5	-2.75	21772445	9387	34.01	2340	2355	2280	3065	1655	2360	2319.43	0.36	0	-368	2536	2447	2356	2267	2176	2402	2222	42	705	500	1460	5	1	8404000	193	-2.48	0.47	12	0.11	-927.00	4848.00	6540	20230414	-64.91	2005	20231023	14.46	4565	-49.73	20240104	2205	4.08	20240417	6100	-62.38	20230424	2005	14.46	20231023	0.00	N	101680	500	42 억		30545	N	N	0	N	00	N
51	20240422	150751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2325	-35	5	-1.48	19124485	8239	29.85	2340	2355	2280	3065	1655	2360	2321.21	0.36	0	-258	2536	2447	2356	2267	2176	2402	2222	42	705	500	1460	5	1	8404000	195	-2.51	0.48	12	0.10	-927.00	4848.00	6540	20230414	-64.45	2005	20231023	15.96	4565	-49.07	20240104	2205	5.44	20240417	6100	-61.89	20230424	2005	15.96	20231023	0.00	N	101680	500	42 억		30545	N	N	0	N	00	N
52	20240422	140752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2315	-45	5	-1.91	17796215	7665	27.77	2340	2355	2280	3065	1655	2360	2321.75	0.36	0	-94	2536	2447	2356	2267	2176	2402	2222	42	705	500	1460	5	1	8404000	195	-2.50	0.48	12	0.09	-927.00	4848.00	6540	20230414	-64.60	2005	20231023	15.46	4565	-49.29	20240104	2205	4.99	20240417	6100	-62.05	20230424	2005	15.46	20231023	0.00	N	101680	500	42 억		30545	N	N	0	N	00	N
53	20240422	130749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2325	-35	5	-1.48	14367615	6175	22.37	2340	2355	2280	3065	1655	2360	2326.74	0.36	0	-385	2536	2447	2356	2267	2176	2402	2222	42	705	500	1460	5	1	8404000	195	-2.51	0.48	12	0.07	-927.00	4848.00	6540	20230414	-64.45	2005	20231023	15.96	4565	-49.07	20240104	2205	5.44	20240417	6100	-61.89	20230424	2005	15.96	20231023	0.00	N	101680	500	42 억		30545	N	N	0	N	00	N
54	20240422	120749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2330	-30	5	-1.27	13962820	6001	21.74	2340	2355	2280	3065	1655	2360	2326.75	0.36	0	-385	2536	2447	2356	2267	2176	2402	2222	42	705	500	1460	5	1	8404000	196	-2.51	0.48	12	0.07	-927.00	4848.00	6540	20230414	-64.37	2005	20231023	16.21	4565	-48.96	20240104	2205	5.67	20240417	6100	-61.80	20230424	2005	16.21	20231023	0.00	N	101680	500	42 억		30545	N	N	0	N	00	N
55	20240422	110750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2325	-35	5	-1.48	13644230	5864	21.25	2340	2355	2280	3065	1655	2360	2326.78	0.36	0	-385	2536	2447	2356	2267	2176	2402	2222	42	705	500	1460	5	1	8404000	195	-2.51	0.48	12	0.07	-927.00	4848.00	6540	20230414	-64.45	2005	20231023	15.96	4565	-49.07	20240104	2205	5.44	20240417	6100	-61.89	20230424	2005	15.96	20231023	0.00	N	101680	500	42 억		30545	N	N	0	N	00	N
56	20240422	100750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2335	-25	5	-1.06	10308895	4416	16.00	2340	2355	2280	3065	1655	2360	2334.44	0.36	0	-338	2536	2447	2356	2267	2176	2402	2222	42	705	500	1460	5	1	8404000	196	-2.52	0.48	12	0.05	-927.00	4848.00	6540	20230414	-64.30	2005	20231023	16.46	4565	-48.85	20240104	2205	5.90	20240417	6100	-61.72	20230424	2005	16.46	20231023	0.00	N	101680	500	42 억		30545	N	N	0	N	00	N
57	20240422	090750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2305	-55	5	-2.33	5336650	2292	8.30	2340	2340	2280	3065	1655	2360	2328.38	0.36	0	-245	2536	2447	2356	2267	2176	2402	2222	42	705	500	1460	5	1	8404000	194	-2.49	0.48	12	0.03	-927.00	4848.00	6540	20230414	-64.76	2005	20231023	14.96	4565	-49.51	20240104	2205	4.54	20240417	6100	-62.21	20230424	2005	14.96	20231023	0.00	N	101680	500	42 억		30545	N	N	0	N	00	N
58	20240419	160716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2360	-30	5	-1.26	65473765	27589	294.44	2390	2445	2265	3105	1675	2390	2373.20	0.38	0	-2098	2483	2436	2368	2321	2253	2460	2345	42	715	500	1480	5	1	8404000	198	-2.55	0.49	12	0.33	-927.00	4848.00	6540	20230414	-63.91	2005	20231023	17.71	4565	-48.30	20240104	2205	7.03	20240417	6100	-61.31	20230424	2005	17.71	20231023	0.00	N	101680	500	42 억		32022	N	N	0	N	00	N
59	20240419	150723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2395	5	2	0.21	61395425	25870	276.09	2390	2445	2265	3105	1675	2390	2373.23	0.38	0	-1978	2483	2436	2368	2321	2253	2460	2345	42	715	500	1480	5	1	8404000	201	-2.58	0.49	12	0.31	-927.00	4848.00	6540	20230414	-63.38	2005	20231023	19.45	4565	-47.54	20240104	2205	8.62	20240417	6100	-60.74	20230424	2005	19.45	20231023	0.00	N	101680	500	42 억		32022	N	N	0	N	00	N
60	20240419	140717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2405	15	2	0.63	60639475	25554	272.72	2390	2445	2265	3105	1675	2390	2372.99	0.38	0	-1825	2483	2436	2368	2321	2253	2460	2345	42	715	500	1480	5	1	8404000	202	-2.59	0.50	12	0.30	-927.00	4848.00	6540	20230414	-63.23	2005	20231023	19.95	4565	-47.32	20240104	2205	9.07	20240417	6100	-60.57	20230424	2005	19.95	20231023	0.00	N	101680	500	42 억		32022	N	N	0	N	00	N
61	20240419	130717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2310	-80	5	-3.35	55214310	23271	248.36	2390	2445	2265	3105	1675	2390	2372.67	0.38	0	-1764	2483	2436	2368	2321	2253	2460	2345	42	715	500	1480	5	1	8404000	194	-2.49	0.48	12	0.28	-927.00	4848.00	6540	20230414	-64.68	2005	20231023	15.21	4565	-49.40	20240104	2205	4.76	20240417	6100	-62.13	20230424	2005	15.21	20231023	0.00	N	101680	500	42 억		32022	N	N	0	N	00	N
62	20240419	120714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2395	5	2	0.21	45866255	19336	206.36	2390	2445	2265	3105	1675	2390	2372.07	0.38	0	-1074	2483	2436	2368	2321	2253	2460	2345	42	715	500	1480	5	1	8404000	201	-2.58	0.49	12	0.23	-927.00	4848.00	6540	20230414	-63.38	2005	20231023	19.45	4565	-47.54	20240104	2205	8.62	20240417	6100	-60.74	20230424	2005	19.45	20231023	0.00	N	101680	500	42 억		32022	N	N	0	N	00	N
63	20240419	110722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2395	5	2	0.21	14650420	6077	64.86	2390	2445	2390	3105	1675	2390	2410.80	0.38	0	-542	2483	2436	2368	2321	2253	2460	2345	42	715	500	1480	5	1	8404000	201	-2.58	0.49	12	0.07	-927.00	4848.00	6540	20230414	-63.38	2005	20231023	19.45	4565	-47.54	20240104	2205	8.62	20240417	6100	-60.74	20230424	2005	19.45	20231023	0.00	N	101680	500	42 억		32022	N	N	0	N	00	N
64	20240419	100719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2425	35	2	1.46	11794495	4892	52.21	2390	2445	2390	3105	1675	2390	2410.98	0.38	0	-270	2483	2436	2368	2321	2253	2460	2345	42	715	500	1480	5	1	8404000	204	-2.62	0.50	12	0.06	-927.00	4848.00	6540	20230414	-62.92	2005	20231023	20.95	4565	-46.88	20240104	2205	9.98	20240417	6100	-60.25	20230424	2005	20.95	20231023	0.00	N	101680	500	42 억		32022	N	N	0	N	00	N
65	20240419	090714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2440	50	2	2.09	6214060	2594	27.68	2390	2445	2390	3105	1675	2390	2395.55	0.38	0	-65	2483	2436	2368	2321	2253	2460	2345	42	715	500	1480	5	1	8404000	205	-2.63	0.50	12	0.03	-927.00	4848.00	6540	20230414	-62.69	2005	20231023	21.70	4565	-46.55	20240104	2205	10.66	20240417	6100	-60.00	20230424	2005	21.70	20231023	0.00	N	101680	500	42 억		32022	N	N	0	N	00	N
66	20240418	160714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2390	50	2	2.14	22138095	9370	35.33	2340	2415	2300	3040	1640	2340	2362.66	0.40	0	-1890	2530	2435	2320	2225	2110	2482	2272	42	700	500	1450	5	1	8404000	201	-2.58	0.49	12	0.11	-927.00	4848.00	6540	20230414	-63.46	2005	20231023	19.20	4565	-47.65	20240104	2205	8.39	20240417	6100	-60.82	20230424	2005	19.20	20231023	0.00	N	101680	500	42 억		33744	N	N	0	N	00	N
67	20240418	150713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2355	15	2	0.64	16564015	7029	26.50	2340	2415	2300	3040	1640	2340	2356.53	0.40	0	-1670	2530	2435	2320	2225	2110	2482	2272	42	700	500	1450	5	1	8404000	198	-2.54	0.49	12	0.08	-927.00	4848.00	6540	20230414	-63.99	2005	20231023	17.46	4565	-48.41	20240104	2205	6.80	20240417	6100	-61.39	20230424	2005	17.46	20231023	0.00	N	101680	500	42 억		33744	N	N	0	N	00	N
68	20240418	140719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2355	15	2	0.64	14207995	6030	22.74	2340	2415	2300	3040	1640	2340	2356.22	0.40	0	-1628	2530	2435	2320	2225	2110	2482	2272	42	700	500	1450	5	1	8404000	198	-2.54	0.49	12	0.07	-927.00	4848.00	6540	20230414	-63.99	2005	20231023	17.46	4565	-48.41	20240104	2205	6.80	20240417	6100	-61.39	20230424	2005	17.46	20231023	0.00	N	101680	500	42 억		33744	N	N	0	N	00	N
69	20240418	130713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2350	10	2	0.43	11595635	4934	18.60	2340	2415	2300	3040	1640	2340	2350.15	0.40	0	-998	2530	2435	2320	2225	2110	2482	2272	42	700	500	1450	5	1	8404000	197	-2.54	0.48	12	0.06	-927.00	4848.00	6540	20230414	-64.07	2005	20231023	17.21	4565	-48.52	20240104	2205	6.58	20240417	6100	-61.48	20230424	2005	17.21	20231023	0.00	N	101680	500	42 억		33744	N	N	0	N	00	N
70	20240418	120712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2365	25	2	1.07	11166845	4752	17.92	2340	2415	2300	3040	1640	2340	2349.93	0.40	0	-989	2530	2435	2320	2225	2110	2482	2272	42	700	500	1450	5	1	8404000	199	-2.55	0.49	12	0.06	-927.00	4848.00	6540	20230414	-63.84	2005	20231023	17.96	4565	-48.19	20240104	2205	7.26	20240417	6100	-61.23	20230424	2005	17.96	20231023	0.00	N	101680	500	42 억		33744	N	N	0	N	00	N
71	20240418	110714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2365	25	2	1.07	10530025	4484	16.91	2340	2415	2300	3040	1640	2340	2348.36	0.40	0	-989	2530	2435	2320	2225	2110	2482	2272	42	700	500	1450	5	1	8404000	199	-2.55	0.49	12	0.05	-927.00	4848.00	6540	20230414	-63.84	2005	20231023	17.96	4565	-48.19	20240104	2205	7.26	20240417	6100	-61.23	20230424	2005	17.96	20231023	0.00	N	101680	500	42 억		33744	N	N	0	N	00	N
72	20240418	100714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2345	5	2	0.21	9304450	3965	14.95	2340	2415	2300	3040	1640	2340	2346.65	0.40	0	-574	2530	2435	2320	2225	2110	2482	2272	42	700	500	1450	5	1	8404000	197	-2.53	0.48	12	0.05	-927.00	4848.00	6540	20230414	-64.14	2005	20231023	16.96	4565	-48.63	20240104	2205	6.35	20240417	6100	-61.56	20230424	2005	16.96	20231023	0.00	N	101680	500	42 억		33744	N	N	0	N	00	N
73	20240418	090713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2360	20	2	0.85	5639650	2420	9.13	2340	2360	2300	3040	1640	2340	2330.43	0.40	0	-69	2530	2435	2320	2225	2110	2482	2272	42	700	500	1450	5	1	8404000	198	-2.55	0.49	12	0.03	-927.00	4848.00	6540	20230414	-63.91	2005	20231023	17.71	4565	-48.30	20240104	2205	7.03	20240417	6100	-61.31	20230424	2005	17.71	20231023	0.00	N	101680	500	42 억		33744	N	N	0	N	00	N
74	20240417	160707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2340	10	2	0.43	61513825	26520	187.30	2330	2415	2205	3025	1635	2330	2319.53	0.38	0	1161	2460	2395	2350	2285	2240	2372	2262	42	695	500	1440	5	1	8404000	197	-2.52	0.48	12	0.32	-927.00	4848.00	6540	20230414	-64.22	2005	20231023	16.71	4565	-48.74	20240104	2205	6.12	20240417	6100	-61.64	20230424	2005	16.71	20231023	0.00	N	101680	500	42 억		31558	N	N	0	N	00	N
75	20240417	150720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2335	5	2	0.21	54670135	23532	166.20	2330	2415	2205	3025	1635	2330	2323.23	0.38	0	-454	2460	2395	2350	2285	2240	2372	2262	42	695	500	1440	5	1	8404000	196	-2.52	0.48	12	0.28	-927.00	4848.00	6540	20230414	-64.30	2005	20231023	16.46	4565	-48.85	20240104	2205	5.90	20240417	6100	-61.72	20230424	2005	16.46	20231023	0.00	N	101680	500	42 억		31558	N	N	0	N	00	N
76	20240417	140713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2330	0	3	0.00	52579620	22631	159.83	2330	2415	2205	3025	1635	2330	2323.34	0.38	0	-179	2460	2395	2350	2285	2240	2372	2262	42	695	500	1440	5	1	8404000	196	-2.51	0.48	12	0.27	-927.00	4848.00	6540	20230414	-64.37	2005	20231023	16.21	4565	-48.96	20240104	2205	5.67	20240417	6100	-61.80	20230424	2005	16.21	20231023	0.00	N	101680	500	42 억		31558	N	N	0	N	00	N
77	20240417	130716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2340	10	2	0.43	50077725	21555	152.24	2330	2415	2205	3025	1635	2330	2323.25	0.38	0	-174	2460	2395	2350	2285	2240	2372	2262	42	695	500	1440	5	1	8404000	197	-2.52	0.48	12	0.26	-927.00	4848.00	6540	20230414	-64.22	2005	20231023	16.71	4565	-48.74	20240104	2205	6.12	20240417	6100	-61.64	20230424	2005	16.71	20231023	0.00	N	101680	500	42 억		31558	N	N	0	N	00	N
78	20240417	120717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2340	10	2	0.43	49927965	21491	151.78	2330	2415	2205	3025	1635	2330	2323.20	0.38	0	-183	2460	2395	2350	2285	2240	2372	2262	42	695	500	1440	5	1	8404000	197	-2.52	0.48	12	0.26	-927.00	4848.00	6540	20230414	-64.22	2005	20231023	16.71	4565	-48.74	20240104	2205	6.12	20240417	6100	-61.64	20230424	2005	16.71	20231023	0.00	N	101680	500	42 억		31558	N	N	0	N	00	N
79	20240417	110718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2340	10	2	0.43	47744570	20567	145.26	2330	2415	2205	3025	1635	2330	2321.42	0.38	0	-222	2460	2395	2350	2285	2240	2372	2262	42	695	500	1440	5	1	8404000	197	-2.52	0.48	12	0.24	-927.00	4848.00	6540	20230414	-64.22	2005	20231023	16.71	4565	-48.74	20240104	2205	6.12	20240417	6100	-61.64	20230424	2005	16.71	20231023	0.00	N	101680	500	42 억		31558	N	N	0	N	00	N
80	20240417	100712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2410	80	2	3.43	46026270	19845	140.16	2330	2415	2205	3025	1635	2330	2319.29	0.38	0	-53	2460	2395	2350	2285	2240	2372	2262	42	695	500	1440	5	1	8404000	203	-2.60	0.50	12	0.24	-927.00	4848.00	6540	20230414	-63.15	2005	20231023	20.20	4565	-47.21	20240104	2205	9.30	20240417	6100	-60.49	20230424	2005	20.20	20231023	0.00	N	101680	500	42 억		31558	N	N	0	N	00	N
81	20240417	090710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2330	0	3	0.00	21197770	9307	65.73	2330	2330	2205	3025	1635	2330	2277.62	0.38	0	290	2460	2395	2350	2285	2240	2372	2262	42	695	500	1440	5	1	8404000	196	-2.51	0.48	12	0.11	-927.00	4848.00	6540	20230414	-64.37	2005	20231023	16.21	4565	-48.96	20240104	2205	5.67	20240417	6100	-61.80	20230424	2005	16.21	20231023	0.00	N	101680	500	42 억		31558	N	N	0	N	00	N
82	20240416	160714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2330	-90	5	-3.72	33192815	14159	51.72	2400	2415	2305	3145	1695	2420	2344.29	0.40	0	-2255	2523	2471	2423	2371	2323	2447	2347	42	725	500	1500	5	1	8404000	196	-2.51	0.48	12	0.17	-927.00	4848.00	6540	20230414	-64.37	2005	20231023	16.21	4565	-48.96	20240104	2305	1.08	20240416	6100	-61.80	20230424	2005	16.21	20231023	0.00	N	101680	500	42 억		33531	N	N	0	N	00	N
83	20240416	150712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2325	-95	5	-3.93	31297975	13346	48.75	2400	2415	2305	3145	1695	2420	2345.12	0.40	0	-2216	2523	2471	2423	2371	2323	2447	2347	42	725	500	1500	5	1	8404000	195	-2.51	0.48	12	0.16	-927.00	4848.00	6540	20230414	-64.45	2005	20231023	15.96	4565	-49.07	20240104	2305	0.87	20240416	6100	-61.89	20230424	2005	15.96	20231023	0.00	N	101680	500	42 억		33531	N	N	0	N	00	N
84	20240416	140712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2345	-75	5	-3.10	22291610	9467	34.58	2400	2415	2305	3145	1695	2420	2354.66	0.40	0	-2082	2523	2471	2423	2371	2323	2447	2347	42	725	500	1500	5	1	8404000	197	-2.53	0.48	12	0.11	-927.00	4848.00	6540	20230414	-64.14	2005	20231023	16.96	4565	-48.63	20240104	2305	1.74	20240416	6100	-61.56	20230424	2005	16.96	20231023	0.00	N	101680	500	42 억		33531	N	N	0	N	00	N
85	20240416	130712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2325	-95	5	-3.93	22067380	9371	34.23	2400	2415	2305	3145	1695	2420	2354.86	0.40	0	-2053	2523	2471	2423	2371	2323	2447	2347	42	725	500	1500	5	1	8404000	195	-2.51	0.48	12	0.11	-927.00	4848.00	6540	20230414	-64.45	2005	20231023	15.96	4565	-49.07	20240104	2305	0.87	20240416	6100	-61.89	20230424	2005	15.96	20231023	0.00	N	101680	500	42 억		33531	N	N	0	N	00	N
86	20240416	120714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2330	-90	5	-3.72	19836085	8412	30.73	2400	2415	2305	3145	1695	2420	2358.07	0.40	0	-2044	2523	2471	2423	2371	2323	2447	2347	42	725	500	1500	5	1	8404000	196	-2.51	0.48	12	0.10	-927.00	4848.00	6540	20230414	-64.37	2005	20231023	16.21	4565	-48.96	20240104	2305	1.08	20240416	6100	-61.80	20230424	2005	16.21	20231023	0.00	N	101680	500	42 억		33531	N	N	0	N	00	N
87	20240416	110711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2320	-100	5	-4.13	17392790	7359	26.88	2400	2415	2305	3145	1695	2420	2363.47	0.40	0	-1999	2523	2471	2423	2371	2323	2447	2347	42	725	500	1500	5	1	8404000	195	-2.50	0.48	12	0.09	-927.00	4848.00	6540	20230414	-64.53	2005	20231023	15.71	4565	-49.18	20240104	2305	0.65	20240416	6100	-61.97	20230424	2005	15.71	20231023	0.00	N	101680	500	42 억		33531	N	N	0	N	00	N
88	20240416	100704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2385	-35	5	-1.45	9468035	3971	14.51	2400	2415	2345	3145	1695	2420	2384.29	0.40	0	-127	2523	2471	2423	2371	2323	2447	2347	42	725	500	1500	5	1	8404000	200	-2.57	0.49	12	0.05	-927.00	4848.00	6540	20230414	-63.53	2005	20231023	18.95	4565	-47.75	20240104	2345	1.71	20240416	6100	-60.90	20230424	2005	18.95	20231023	0.00	N	101680	500	42 억		33531	N	N	0	N	00	N
89	20240416	090703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2415	-5	5	-0.21	2745660	1144	4.18	2400	2415	2395	3145	1695	2420	2400.05	0.40	0	-17	2523	2471	2423	2371	2323	2447	2347	42	725	500	1500	5	1	8404000	203	-2.61	0.50	12	0.01	-927.00	4848.00	6540	20230414	-63.07	2005	20231023	20.45	4565	-47.10	20240104	2375	1.68	20240411	6100	-60.41	20230424	2005	20.45	20231023	0.00	N	101680	500	42 억		33531	N	N	0	N	00	N
90	20240415	160702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2420	-55	5	-2.22	66346335	27376	12.55	2475	2475	2375	3215	1735	2475	2423.52	0.42	0	-2459	3025	2750	2575	2300	2125	2887	2437	42	740	500	1530	5	1	8404000	203	-2.61	0.50	12	0.33	-927.00	4848.00	6540	20230414	-63.00	2005	20231023	20.70	4565	-46.99	20240104	2375	1.89	20240415	6100	-60.33	20230424	2005	20.70	20231023	0.00	N	101680	500	42 억		35438	N	N	0	N	00	N
91	20240415	150707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2410	-65	5	-2.63	64621385	26655	12.22	2475	2475	2375	3215	1735	2475	2424.36	0.42	0	-2459	3025	2750	2575	2300	2125	2887	2437	42	740	500	1530	5	1	8404000	203	-2.60	0.50	12	0.32	-927.00	4848.00	6540	20230414	-63.15	2005	20231023	20.20	4565	-47.21	20240104	2375	1.47	20240415	6100	-60.49	20230424	2005	20.20	20231023	0.00	N	101680	500	42 억		35438	N	N	0	N	00	N
92	20240415	140700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2380	-95	5	-3.84	61744720	25459	11.67	2475	2475	2375	3215	1735	2475	2425.26	0.42	0	-2378	3025	2750	2575	2300	2125	2887	2437	42	740	500	1530	5	1	8404000	200	-2.57	0.49	12	0.30	-927.00	4848.00	6540	20230414	-63.61	2005	20231023	18.70	4565	-47.86	20240104	2375	0.21	20240415	6100	-60.98	20230424	2005	18.70	20231023	0.00	N	101680	500	42 억		35438	N	N	0	N	00	N
93	20240415	130654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2440	-35	5	-1.41	33590255	13716	6.29	2475	2475	2400	3215	1735	2475	2448.98	0.42	0	-2089	3025	2750	2575	2300	2125	2887	2437	42	740	500	1530	5	1	8404000	205	-2.63	0.50	12	0.16	-927.00	4848.00	6540	20230414	-62.69	2005	20231023	21.70	4565	-46.55	20240104	2375	2.74	20240411	6100	-60.00	20230424	2005	21.70	20231023	0.00	N	101680	500	42 억		35438	N	N	0	N	00	N
94	20240415	120704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2470	-5	5	-0.20	33200035	13557	6.22	2475	2475	2400	3215	1735	2475	2448.92	0.42	0	-2071	3025	2750	2575	2300	2125	2887	2437	42	740	500	1530	5	1	8404000	208	-2.66	0.51	12	0.16	-927.00	4848.00	6540	20230414	-62.23	2005	20231023	23.19	4565	-45.89	20240104	2375	4.00	20240411	6100	-59.51	20230424	2005	23.19	20231023	0.00	N	101680	500	42 억		35438	N	N	0	N	00	N
95	20240415	110705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2425	-50	5	-2.02	29907705	12208	5.60	2475	2475	2400	3215	1735	2475	2449.84	0.42	0	-1928	3025	2750	2575	2300	2125	2887	2437	42	740	500	1530	5	1	8404000	204	-2.62	0.50	12	0.15	-927.00	4848.00	6540	20230414	-62.92	2005	20231023	20.95	4565	-46.88	20240104	2375	2.11	20240411	6100	-60.25	20230424	2005	20.95	20231023	0.00	N	101680	500	42 억		35438	N	N	0	N	00	N
96	20240415	100700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2410	-65	5	-2.63	24427150	9964	4.57	2475	2475	2400	3215	1735	2475	2451.54	0.42	0	-1299	3025	2750	2575	2300	2125	2887	2437	42	740	500	1530	5	1	8404000	203	-2.60	0.50	12	0.12	-927.00	4848.00	6540	20230414	-63.15	2005	20231023	20.20	4565	-47.21	20240104	2375	1.47	20240411	6100	-60.49	20230424	2005	20.20	20231023	0.00	N	101680	500	42 억		35438	N	N	0	N	00	N
97	20240415	090705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2455	-20	5	-0.81	13740420	5553	2.55	2475	2475	2455	3215	1735	2475	2474.41	0.42	0	-700	3025	2750	2575	2300	2125	2887	2437	42	740	500	1530	5	1	8404000	206	-2.65	0.51	12	0.07	-927.00	4848.00	6540	20230414	-62.46	2005	20231023	22.44	4565	-46.22	20240104	2375	3.37	20240411	6100	-59.75	20230424	2005	22.44	20231023	0.00	N	101680	500	42 억		35438	N	N	0	N	00	N
98	20240412	160700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2475	65	2	2.70	563945605	217476	876.11	2410	2850	2400	3130	1690	2410	2593.32	0.40	0	4495	2526	2467	2421	2362	2316	2445	2340	42	720	500	1490	5	1	8404000	208	-2.67	0.51	12	2.59	-927.00	4848.00	6540	20230414	-62.16	2005	20231023	23.44	4565	-45.78	20240104	2375	4.21	20240411	6540	-62.16	20230414	2005	23.44	20231023	0.00	N	101680	500	42 억		33266	N	N	0	N	00	N
99	20240412	150702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2500	90	2	3.73	552757020	213015	858.14	2410	2850	2400	3130	1690	2410	2594.92	0.40	0	4150	2526	2467	2421	2362	2316	2445	2340	42	720	500	1490	5	1	8404000	210	-2.70	0.52	12	2.53	-927.00	4848.00	6540	20230414	-61.77	2005	20231023	24.69	4565	-45.24	20240104	2375	5.26	20240411	6540	-61.77	20230414	2005	24.69	20231023	0.00	N	101680	500	42 억		33266	N	N	0	N	00	N
100	20240412	140700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2455	45	2	1.87	506749085	194650	784.15	2410	2850	2400	3130	1690	2410	2603.39	0.40	0	4276	2526	2467	2421	2362	2316	2445	2340	42	720	500	1490	5	1	8404000	206	-2.65	0.51	12	2.32	-927.00	4848.00	6540	20230414	-62.46	2005	20231023	22.44	4565	-46.22	20240104	2375	3.37	20240411	6540	-62.46	20230414	2005	22.44	20231023	0.00	N	101680	500	42 억		33266	N	N	0	N	00	N
101	20240412	130653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2455	45	2	1.87	499959250	191881	773.00	2410	2850	2400	3130	1690	2410	2605.57	0.40	0	3907	2526	2467	2421	2362	2316	2445	2340	42	720	500	1490	5	1	8404000	206	-2.65	0.51	12	2.28	-927.00	4848.00	6540	20230414	-62.46	2005	20231023	22.44	4565	-46.22	20240104	2375	3.37	20240411	6540	-62.46	20230414	2005	22.44	20231023	0.00	N	101680	500	42 억		33266	N	N	0	N	00	N
102	20240412	120659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2550	140	2	5.81	465742430	178023	717.17	2410	2850	2400	3130	1690	2410	2616.19	0.40	0	1518	2526	2467	2421	2362	2316	2445	2340	42	720	500	1490	5	1	8404000	214	-2.75	0.53	12	2.12	-927.00	4848.00	6540	20230414	-61.01	2005	20231023	27.18	4565	-44.14	20240104	2375	7.37	20240411	6540	-61.01	20230414	2005	27.18	20231023	0.00	N	101680	500	42 억		33266	N	N	0	N	00	N
103	20240412	110656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2405	-5	5	-0.21	22389130	9284	37.40	2410	2430	2400	3130	1690	2410	2411.58	0.40	0	906	2526	2467	2421	2362	2316	2445	2340	42	720	500	1490	5	1	8404000	202	-2.59	0.50	12	0.11	-927.00	4848.00	6540	20230414	-63.23	2005	20231023	19.95	4565	-47.32	20240104	2375	1.26	20240411	6540	-63.23	20230414	2005	19.95	20231023	0.00	N	101680	500	42 억		33266	N	N	0	N	00	N
104	20240412	100657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2430	20	2	0.83	17169710	7110	28.64	2410	2430	2405	3130	1690	2410	2414.87	0.40	0	645	2526	2467	2421	2362	2316	2445	2340	42	720	500	1490	5	1	8404000	204	-2.62	0.50	12	0.08	-927.00	4848.00	6540	20230414	-62.84	2005	20231023	21.20	4565	-46.77	20240104	2375	2.32	20240411	6540	-62.84	20230414	2005	21.20	20231023	0.00	N	101680	500	42 억		33266	N	N	0	N	00	N
105	20240412	090656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2430	20	2	0.83	7570840	3129	12.61	2410	2430	2410	3130	1690	2410	2419.57	0.40	0	664	2526	2467	2421	2362	2316	2445	2340	42	720	500	1490	5	1	8404000	204	-2.62	0.50	12	0.04	-927.00	4848.00	6540	20230414	-62.84	2005	20231023	21.20	4565	-46.77	20240104	2375	2.32	20240411	6540	-62.84	20230414	2005	21.20	20231023	0.00	N	101680	500	42 억		33266	N	N	0	N	00	N
106	20240411	160651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2410	-70	5	-2.82	59663345	24698	175.75	2480	2480	2375	3220	1740	2480	2415.72	0.40	0	-710	2550	2515	2490	2455	2430	2502	2442	42	740	500	1530	5	1	8404000	203	-2.60	0.50	12	0.29	-927.00	4848.00	6540	20230414	-63.15	2005	20231023	20.20	4565	-47.21	20240104	2375	1.47	20240411	6540	-63.15	20230414	2005	20.20	20231023	0.00	N	101680	500	42 억		33976	N	N	0	N	00	N
107	20240411	150659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2410	-70	5	-2.82	58730810	24311	173.00	2480	2480	2375	3220	1740	2480	2415.81	0.40	0	-687	2550	2515	2490	2455	2430	2502	2442	42	740	500	1530	5	1	8404000	203	-2.60	0.50	12	0.29	-927.00	4848.00	6540	20230414	-63.15	2005	20231023	20.20	4565	-47.21	20240104	2375	1.47	20240411	6540	-63.15	20230414	2005	20.20	20231023	0.00	N	101680	500	42 억		33976	N	N	0	N	00	N
108	20240411	140655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2405	-75	5	-3.02	52995785	21909	155.90	2480	2480	2375	3220	1740	2480	2418.90	0.40	0	-754	2550	2515	2490	2455	2430	2502	2442	42	740	500	1530	5	1	8404000	202	-2.59	0.50	12	0.26	-927.00	4848.00	6540	20230414	-63.23	2005	20231023	19.95	4565	-47.32	20240104	2375	1.26	20240411	6540	-63.23	20230414	2005	19.95	20231023	0.00	N	101680	500	42 억		33976	N	N	0	N	00	N
109	20240411	130647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2405	-75	5	-3.02	51581315	21321	151.72	2480	2480	2375	3220	1740	2480	2419.27	0.40	0	-754	2550	2515	2490	2455	2430	2502	2442	42	740	500	1530	5	1	8404000	202	-2.59	0.50	12	0.25	-927.00	4848.00	6540	20230414	-63.23	2005	20231023	19.95	4565	-47.32	20240104	2375	1.26	20240411	6540	-63.23	20230414	2005	19.95	20231023	0.00	N	101680	500	42 억		33976	N	N	0	N	00	N
110	20240411	120657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2380	-100	5	-4.03	47553110	19638	139.74	2480	2480	2375	3220	1740	2480	2421.48	0.40	0	-684	2550	2515	2490	2455	2430	2502	2442	42	740	500	1530	5	1	8404000	200	-2.57	0.49	12	0.23	-927.00	4848.00	6540	20230414	-63.61	2005	20231023	18.70	4565	-47.86	20240104	2375	0.21	20240411	6540	-63.61	20230414	2005	18.70	20231023	0.00	N	101680	500	42 억		33976	N	N	0	N	00	N
111	20240411	110650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2390	-90	5	-3.63	42085945	17348	123.45	2480	2480	2385	3220	1740	2480	2425.98	0.40	0	-939	2550	2515	2490	2455	2430	2502	2442	42	740	500	1530	5	1	8404000	201	-2.58	0.49	12	0.21	-927.00	4848.00	6540	20230414	-63.46	2005	20231023	19.20	4565	-47.65	20240104	2385	0.21	20240411	6540	-63.46	20230414	2005	19.20	20231023	0.00	N	101680	500	42 억		33976	N	N	0	N	00	N
112	20240411	100657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2415	-65	5	-2.62	23774875	9699	69.02	2480	2480	2415	3220	1740	2480	2451.27	0.40	0	-3763	2550	2515	2490	2455	2430	2502	2442	42	740	500	1530	5	1	8404000	203	-2.61	0.50	12	0.12	-927.00	4848.00	6540	20230414	-63.07	2005	20231023	20.45	4565	-47.10	20240104	2415	0.00	20240411	6540	-63.07	20230414	2005	20.45	20231023	0.00	N	101680	500	42 억		33976	N	N	0	N	00	N
113	20240411	090653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2460	-20	5	-0.81	8941620	3615	25.72	2480	2480	2460	3220	1740	2480	2473.48	0.40	0	-1605	2550	2515	2490	2455	2430	2502	2442	42	740	500	1530	5	1	8404000	207	-2.65	0.51	12	0.04	-927.00	4848.00	6540	20230414	-62.39	2005	20231023	22.69	4565	-46.11	20240104	2460	0.00	20240411	6540	-62.39	20230414	2005	22.69	20231023	0.00	N	101680	500	42 억		33976	N	N	0	N	00	N
114	20240409	160642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2480	-45	5	-1.78	34985640	14053	166.72	2525	2525	2465	3280	1770	2525	2489.55	0.41	0	-889	2621	2572	2531	2482	2441	2552	2462	42	755	500	1560	5	1	8404000	208	-2.68	0.51	12	0.17	-927.00	4848.00	6540	20230414	-62.08	2005	20231023	23.69	4565	-45.67	20240104	2465	0.61	20240409	6540	-62.08	20230414	2005	23.69	20231023	0.00	N	101680	500	42 억		34837	N	N	0	N	00	N
115	20240409	150648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2470	-55	5	-2.18	29556780	11856	140.66	2525	2525	2470	3280	1770	2525	2492.98	0.41	0	-602	2621	2572	2531	2482	2441	2552	2462	42	755	500	1560	5	1	8404000	208	-2.66	0.51	12	0.14	-927.00	4848.00	6540	20230414	-62.23	2005	20231023	23.19	4565	-45.89	20240104	2470	0.00	20240409	6540	-62.23	20230414	2005	23.19	20231023	0.00	N	101680	500	42 억		34837	N	N	0	N	00	N
116	20240409	140652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2475	-50	5	-1.98	23904060	9572	113.56	2525	2525	2475	3280	1770	2525	2497.29	0.41	0	-585	2621	2572	2531	2482	2441	2552	2462	42	755	500	1560	5	1	8404000	208	-2.67	0.51	12	0.11	-927.00	4848.00	6540	20230414	-62.16	2005	20231023	23.44	4565	-45.78	20240104	2475	0.00	20240409	6540	-62.16	20230414	2005	23.44	20231023	0.00	N	101680	500	42 억		34837	N	N	0	N	00	N
117	20240409	130645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2480	-45	5	-1.78	20849315	8338	98.92	2525	2525	2480	3280	1770	2525	2500.52	0.41	0	-588	2621	2572	2531	2482	2441	2552	2462	42	755	500	1560	5	1	8404000	208	-2.68	0.51	12	0.10	-927.00	4848.00	6540	20230414	-62.08	2005	20231023	23.69	4565	-45.67	20240104	2480	0.00	20240409	6540	-62.08	20230414	2005	23.69	20231023	0.00	N	101680	500	42 억		34837	N	N	0	N	00	N
118	20240409	120647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2480	-45	5	-1.78	15688775	6261	74.28	2525	2525	2480	3280	1770	2525	2505.79	0.41	0	-567	2621	2572	2531	2482	2441	2552	2462	42	755	500	1560	5	1	8404000	208	-2.68	0.51	12	0.07	-927.00	4848.00	6540	20230414	-62.08	2005	20231023	23.69	4565	-45.67	20240104	2480	0.00	20240409	6540	-62.08	20230414	2005	23.69	20231023	0.00	N	101680	500	42 억		34837	N	N	0	N	00	N
119	20240409	110647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2490	-35	5	-1.39	14000990	5581	66.21	2525	2525	2490	3280	1770	2525	2508.69	0.41	0	-567	2621	2572	2531	2482	2441	2552	2462	42	755	500	1560	5	1	8404000	209	-2.69	0.51	12	0.07	-927.00	4848.00	6540	20230414	-61.93	2005	20231023	24.19	4565	-45.45	20240104	2480	0.40	20240307	6540	-61.93	20230414	2005	24.19	20231023	0.00	N	101680	500	42 억		34837	N	N	0	N	00	N
120	20240409	100642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2500	-25	5	-0.99	7965135	3164	37.54	2525	2525	2500	3280	1770	2525	2517.43	0.41	0	-295	2621	2572	2531	2482	2441	2552	2462	42	755	500	1560	5	1	8404000	210	-2.70	0.52	12	0.04	-927.00	4848.00	6540	20230414	-61.77	2005	20231023	24.69	4565	-45.24	20240104	2480	0.81	20240307	6540	-61.77	20230414	2005	24.69	20231023	0.00	N	101680	500	42 억		34837	N	N	0	N	00	N
121	20240409	090654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2510	-15	5	-0.59	5681735	2251	26.71	2525	2525	2510	3280	1770	2525	2524.09	0.41	0	-48	2621	2572	2531	2482	2441	2552	2462	42	755	500	1560	5	1	8404000	211	-2.71	0.52	12	0.03	-927.00	4848.00	6540	20230414	-61.62	2005	20231023	25.19	4565	-45.02	20240104	2480	1.21	20240307	6540	-61.62	20230414	2005	25.19	20231023	0.00	N	101680	500	42 억		34837	N	N	0	N	00	N
122	20240408	160639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2525	-65	5	-2.51	21131645	8429	91.24	2565	2580	2490	3365	1815	2590	2507.02	0.42	0	-593	2623	2606	2583	2566	2543	2595	2555	42	775	500	1600	5	1	8404000	212	-2.72	0.52	12	0.10	-927.00	4848.00	6540	20230414	-61.39	2005	20231023	25.94	4565	-44.69	20240104	2480	1.81	20240307	6540	-61.39	20230414	2005	25.94	20231023	0.00	N	101680	500	42 억		35430	N	N	0	N	00	N
123	20240408	150645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2525	-65	5	-2.51	20988445	8372	90.63	2565	2580	2490	3365	1815	2590	2506.98	0.42	0	-588	2623	2606	2583	2566	2543	2595	2555	42	775	500	1600	5	1	8404000	212	-2.72	0.52	12	0.10	-927.00	4848.00	6540	20230414	-61.39	2005	20231023	25.94	4565	-44.69	20240104	2480	1.81	20240307	6540	-61.39	20230414	2005	25.94	20231023	0.00	N	101680	500	42 억		35430	N	N	0	N	00	N
124	20240408	140647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2495	-95	5	-3.67	16792630	6692	72.44	2565	2580	2490	3365	1815	2590	2509.36	0.42	0	-636	2623	2606	2583	2566	2543	2595	2555	42	775	500	1600	5	1	8404000	210	-2.69	0.51	12	0.08	-927.00	4848.00	6540	20230414	-61.85	2005	20231023	24.44	4565	-45.35	20240104	2480	0.60	20240307	6540	-61.85	20230414	2005	24.44	20231023	0.00	N	101680	500	42 억		35430	N	N	0	N	00	N
125	20240408	130644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2500	-90	5	-3.47	15036030	5988	64.82	2565	2580	2490	3365	1815	2590	2511.03	0.42	0	-645	2623	2606	2583	2566	2543	2595	2555	42	775	500	1600	5	1	8404000	210	-2.70	0.52	12	0.07	-927.00	4848.00	6540	20230414	-61.77	2005	20231023	24.69	4565	-45.24	20240104	2480	0.81	20240307	6540	-61.77	20230414	2005	24.69	20231023	0.00	N	101680	500	42 억		35430	N	N	0	N	00	N
126	20240408	120646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2525	-65	5	-2.51	14862545	5919	64.07	2565	2580	2490	3365	1815	2590	2510.99	0.42	0	-609	2623	2606	2583	2566	2543	2595	2555	42	775	500	1600	5	1	8404000	212	-2.72	0.52	12	0.07	-927.00	4848.00	6540	20230414	-61.39	2005	20231023	25.94	4565	-44.69	20240104	2480	1.81	20240307	6540	-61.39	20230414	2005	25.94	20231023	0.00	N	101680	500	42 억		35430	N	N	0	N	00	N
127	20240408	110647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2530	-60	5	-2.32	11569110	4602	49.82	2565	2580	2490	3365	1815	2590	2513.93	0.42	0	-401	2623	2606	2583	2566	2543	2595	2555	42	775	500	1600	5	1	8404000	213	-2.73	0.52	12	0.05	-927.00	4848.00	6540	20230414	-61.31	2005	20231023	26.18	4565	-44.58	20240104	2480	2.02	20240307	6540	-61.31	20230414	2005	26.18	20231023	0.00	N	101680	500	42 억		35430	N	N	0	N	00	N
128	20240408	100639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2530	-60	5	-2.32	9082280	3618	39.16	2565	2580	2490	3365	1815	2590	2510.30	0.42	0	-294	2623	2606	2583	2566	2543	2595	2555	42	775	500	1600	5	1	8404000	213	-2.73	0.52	12	0.04	-927.00	4848.00	6540	20230414	-61.31	2005	20231023	26.18	4565	-44.58	20240104	2480	2.02	20240307	6540	-61.31	20230414	2005	26.18	20231023	0.00	N	101680	500	42 억		35430	N	N	0	N	00	N
129	20240408	090647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2525	-65	5	-2.51	721375	283	3.06	2565	2580	2525	3365	1815	2590	2549.03	0.42	0	-77	2623	2606	2583	2566	2543	2595	2555	42	775	500	1600	5	1	8404000	212	-2.72	0.52	12	0.00	-927.00	4848.00	6540	20230414	-61.39	2005	20231023	25.94	4565	-44.69	20240104	2480	1.81	20240307	6540	-61.39	20230414	2005	25.94	20231023	0.00	N	101680	500	42 억		35430	N	N	0	N	00	N
130	20240405	160646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2590	-10	5	-0.38	23802840	9238	73.82	2600	2600	2560	3380	1820	2600	2576.62	0.45	0	-2075	2676	2637	2581	2542	2486	2610	2515	42	780	500	1610	5	1	8404000	218	-2.79	0.53	12	0.11	-927.00	4848.00	6540	20230414	-60.40	2005	20231023	29.18	4565	-43.26	20240104	2480	4.44	20240307	6540	-60.40	20230414	2005	29.18	20231023	0.00	N	101680	500	42 억		37493	N	N	0	N	00	N
131	20240405	150642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2590	-10	5	-0.38	23406570	9085	72.60	2600	2600	2560	3380	1820	2600	2576.40	0.45	0	-2074	2676	2637	2581	2542	2486	2610	2515	42	780	500	1610	5	1	8404000	218	-2.79	0.53	12	0.11	-927.00	4848.00	6540	20230414	-60.40	2005	20231023	29.18	4565	-43.26	20240104	2480	4.44	20240307	6540	-60.40	20230414	2005	29.18	20231023	0.00	N	101680	500	42 억		37493	N	N	0	N	00	N
132	20240405	140642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2570	-30	5	-1.15	18343645	7113	56.84	2600	2600	2560	3380	1820	2600	2578.89	0.45	0	-2844	2676	2637	2581	2542	2486	2610	2515	42	780	500	1610	5	1	8404000	216	-2.77	0.53	12	0.08	-927.00	4848.00	6540	20230414	-60.70	2005	20231023	28.18	4565	-43.70	20240104	2480	3.63	20240307	6540	-60.70	20230414	2005	28.18	20231023	0.00	N	101680	500	42 억		37493	N	N	0	N	00	N
133	20240405	130640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2565	-35	5	-1.35	17643680	6840	54.66	2600	2600	2565	3380	1820	2600	2579.49	0.45	0	-2835	2676	2637	2581	2542	2486	2610	2515	42	780	500	1610	5	1	8404000	216	-2.77	0.53	12	0.08	-927.00	4848.00	6540	20230414	-60.78	2005	20231023	27.93	4565	-43.81	20240104	2480	3.43	20240307	6540	-60.78	20230414	2005	27.93	20231023	0.00	N	101680	500	42 억		37493	N	N	0	N	00	N
134	20240405	120641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2575	-25	5	-0.96	17507730	6787	54.24	2600	2600	2565	3380	1820	2600	2579.60	0.45	0	-2818	2676	2637	2581	2542	2486	2610	2515	42	780	500	1610	5	1	8404000	216	-2.78	0.53	12	0.08	-927.00	4848.00	6540	20230414	-60.63	2005	20231023	28.43	4565	-43.59	20240104	2480	3.83	20240307	6540	-60.63	20230414	2005	28.43	20231023	0.00	N	101680	500	42 억		37493	N	N	0	N	00	N
135	20240405	110646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2575	-25	5	-0.96	17469155	6772	54.12	2600	2600	2565	3380	1820	2600	2579.62	0.45	0	-2818	2676	2637	2581	2542	2486	2610	2515	42	780	500	1610	5	1	8404000	216	-2.78	0.53	12	0.08	-927.00	4848.00	6540	20230414	-60.63	2005	20231023	28.43	4565	-43.59	20240104	2480	3.83	20240307	6540	-60.63	20230414	2005	28.43	20231023	0.00	N	101680	500	42 억		37493	N	N	0	N	00	N
136	20240405	100550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2585	-15	5	-0.58	7547955	2916	23.30	2600	2600	2570	3380	1820	2600	2588.46	0.45	0	-1317	2676	2637	2581	2542	2486	2610	2515	42	780	500	1610	5	1	8404000	217	-2.79	0.53	12	0.03	-927.00	4848.00	6540	20230414	-60.47	2005	20231023	28.93	4565	-43.37	20240104	2480	4.23	20240307	6540	-60.47	20230414	2005	28.93	20231023	0.00	N	101680	500	42 억		37493	N	N	0	N	00	N
137	20240405	090633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2580	-20	5	-0.77	4874695	1881	15.03	2600	2600	2580	3380	1820	2600	2591.54	0.45	0	-678	2676	2637	2581	2542	2486	2610	2515	42	780	500	1610	5	1	8404000	217	-2.78	0.53	12	0.02	-927.00	4848.00	6540	20230414	-60.55	2005	20231023	28.68	4565	-43.48	20240104	2480	4.03	20240307	6540	-60.55	20230414	2005	28.68	20231023	0.00	N	101680	500	42 억		37493	N	N	0	N	00	N
138	20240404	160633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2600	-35	5	-1.33	32246175	12510	60.72	2620	2620	2525	3425	1845	2635	2577.63	0.46	0	-293	2711	2672	2616	2577	2521	2645	2550	42	790	500	1630	5	1	8404000	219	-2.80	0.54	12	0.15	-927.00	4848.00	6540	20230414	-60.24	2005	20231023	29.68	4565	-43.04	20240104	2480	4.84	20240307	6540	-60.24	20230414	2005	29.68	20231023	0.00	N	101680	500	42 억		38621	N	N	0	N	00	N
139	20240404	150630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2570	-65	5	-2.47	26773475	10397	50.46	2620	2620	2525	3425	1845	2635	2575.12	0.46	0	-163	2711	2672	2616	2577	2521	2645	2550	42	790	500	1630	5	1	8404000	216	-2.77	0.53	12	0.12	-927.00	4848.00	6540	20230414	-60.70	2005	20231023	28.18	4565	-43.70	20240104	2480	3.63	20240307	6540	-60.70	20230414	2005	28.18	20231023	0.00	N	101680	500	42 억		38621	N	N	0	N	00	N
140	20240404	140633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2550	-85	5	-3.23	22383355	8679	42.12	2620	2620	2525	3425	1845	2635	2579.02	0.46	0	-365	2711	2672	2616	2577	2521	2645	2550	42	790	500	1630	5	1	8404000	214	-2.75	0.53	12	0.10	-927.00	4848.00	6540	20230414	-61.01	2005	20231023	27.18	4565	-44.14	20240104	2480	2.82	20240307	6540	-61.01	20230414	2005	27.18	20231023	0.00	N	101680	500	42 억		38621	N	N	0	N	00	N
141	20240404	130626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2595	-40	5	-1.52	13534945	5208	25.28	2620	2620	2525	3425	1845	2635	2598.88	0.46	0	-241	2711	2672	2616	2577	2521	2645	2550	42	790	500	1630	5	1	8404000	218	-2.80	0.54	12	0.06	-927.00	4848.00	6540	20230414	-60.32	2005	20231023	29.43	4565	-43.15	20240104	2480	4.64	20240307	6540	-60.32	20230414	2005	29.43	20231023	0.00	N	101680	500	42 억		38621	N	N	0	N	00	N
142	20240404	120630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2610	-25	5	-0.95	11908455	4579	22.22	2620	2620	2525	3425	1845	2635	2600.67	0.46	0	-215	2711	2672	2616	2577	2521	2645	2550	42	790	500	1630	5	1	8404000	219	-2.82	0.54	12	0.05	-927.00	4848.00	6540	20230414	-60.09	2005	20231023	30.17	4565	-42.83	20240104	2480	5.24	20240307	6540	-60.09	20230414	2005	30.17	20231023	0.00	N	101680	500	42 억		38621	N	N	0	N	00	N
143	20240404	110632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2600	-35	5	-1.33	11154805	4288	20.81	2620	2620	2525	3425	1845	2635	2601.40	0.46	0	-215	2711	2672	2616	2577	2521	2645	2550	42	790	500	1630	5	1	8404000	219	-2.80	0.54	12	0.05	-927.00	4848.00	6540	20230414	-60.24	2005	20231023	29.68	4565	-43.04	20240104	2480	4.84	20240307	6540	-60.24	20230414	2005	29.68	20231023	0.00	N	101680	500	42 억		38621	N	N	0	N	00	N
144	20240404	100632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2600	-35	5	-1.33	10923345	4199	20.38	2620	2620	2525	3425	1845	2635	2601.42	0.46	0	-215	2711	2672	2616	2577	2521	2645	2550	42	790	500	1630	5	1	8404000	219	-2.80	0.54	12	0.05	-927.00	4848.00	6540	20230414	-60.24	2005	20231023	29.68	4565	-43.04	20240104	2480	4.84	20240307	6540	-60.24	20230414	2005	29.68	20231023	0.00	N	101680	500	42 억		38621	N	N	0	N	00	N
145	20240404	090631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2580	-55	5	-2.09	3202480	1236	6.00	2620	2620	2525	3425	1845	2635	2591.00	0.46	0	-52	2711	2672	2616	2577	2521	2645	2550	42	790	500	1630	5	1	8404000	217	-2.78	0.53	12	0.01	-927.00	4848.00	6540	20230414	-60.55	2005	20231023	28.68	4565	-43.48	20240104	2480	4.03	20240307	6540	-60.55	20230414	2005	28.68	20231023	0.00	N	101680	500	42 억		38621	N	N	0	N	00	N
146	20240403	160631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2635	-35	5	-1.31	53613650	20603	104.74	2650	2655	2560	3470	1870	2670	2602.23	0.50	0	-1456	2780	2725	2655	2600	2530	2690	2565	42	800	500	1650	5	1	8404000	221	-2.84	0.54	12	0.25	-927.00	4848.00	6540	20230414	-59.71	2005	20231023	31.42	4565	-42.28	20240104	2480	6.25	20240307	6540	-59.71	20230414	2005	31.42	20231023	0.00	N	101680	500	42 억		41955	N	N	0	N	00	N
147	20240403	150629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2640	-30	5	-1.12	47647140	18335	93.21	2650	2655	2560	3470	1870	2670	2598.70	0.50	0	-2438	2780	2725	2655	2600	2530	2690	2565	42	800	500	1650	5	1	8404000	222	-2.85	0.54	12	0.22	-927.00	4848.00	6540	20230414	-59.63	2005	20231023	31.67	4565	-42.17	20240104	2480	6.45	20240307	6540	-59.63	20230414	2005	31.67	20231023	0.00	N	101680	500	42 억		41955	N	N	0	N	00	N
148	20240403	140625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2575	-95	5	-3.56	38106740	14632	74.38	2650	2655	2560	3470	1870	2670	2604.34	0.50	0	-2873	2780	2725	2655	2600	2530	2690	2565	42	800	500	1650	5	1	8404000	216	-2.78	0.53	12	0.17	-927.00	4848.00	6540	20230414	-60.63	2005	20231023	28.43	4565	-43.59	20240104	2480	3.83	20240307	6540	-60.63	20230414	2005	28.43	20231023	0.00	N	101680	500	42 억		41955	N	N	0	N	00	N
149	20240403	130625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2610	-60	5	-2.25	35068240	13460	68.43	2650	2655	2560	3470	1870	2670	2605.37	0.50	0	-2871	2780	2725	2655	2600	2530	2690	2565	42	800	500	1650	5	1	8404000	219	-2.82	0.54	12	0.16	-927.00	4848.00	6540	20230414	-60.09	2005	20231023	30.17	4565	-42.83	20240104	2480	5.24	20240307	6540	-60.09	20230414	2005	30.17	20231023	0.00	N	101680	500	42 억		41955	N	N	0	N	00	N
150	20240403	120624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2580	-90	5	-3.37	33015300	12672	64.42	2650	2655	2560	3470	1870	2670	2605.37	0.50	0	-2864	2780	2725	2655	2600	2530	2690	2565	42	800	500	1650	5	1	8404000	217	-2.78	0.53	12	0.15	-927.00	4848.00	6540	20230414	-60.55	2005	20231023	28.68	4565	-43.48	20240104	2480	4.03	20240307	6540	-60.55	20230414	2005	28.68	20231023	0.00	N	101680	500	42 억		41955	N	N	0	N	00	N
151	20240403	110626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2590	-80	5	-3.00	25000670	9557	48.58	2650	2655	2580	3470	1870	2670	2615.95	0.50	0	-2925	2780	2725	2655	2600	2530	2690	2565	42	800	500	1650	5	1	8404000	218	-2.79	0.53	12	0.11	-927.00	4848.00	6540	20230414	-60.40	2005	20231023	29.18	4565	-43.26	20240104	2480	4.44	20240307	6540	-60.40	20230414	2005	29.18	20231023	0.00	N	101680	500	42 억		41955	N	N	0	N	00	N
152	20240403	100626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2610	-60	5	-2.25	22793645	8709	44.27	2650	2655	2580	3470	1870	2670	2617.25	0.50	0	-2797	2780	2725	2655	2600	2530	2690	2565	42	800	500	1650	5	1	8404000	219	-2.82	0.54	12	0.10	-927.00	4848.00	6540	20230414	-60.09	2005	20231023	30.17	4565	-42.83	20240104	2480	5.24	20240307	6540	-60.09	20230414	2005	30.17	20231023	0.00	N	101680	500	42 억		41955	N	N	0	N	00	N
153	20240403	090627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2650	-20	5	-0.75	10686345	4045	20.56	2650	2655	2635	3470	1870	2670	2641.87	0.50	0	-3572	2780	2725	2655	2600	2530	2690	2565	42	800	500	1650	5	1	8404000	223	-2.86	0.55	12	0.05	-927.00	4848.00	6540	20230414	-59.48	2005	20231023	32.17	4565	-41.95	20240104	2480	6.85	20240307	6540	-59.48	20230414	2005	32.17	20231023	0.00	N	101680	500	42 억		41955	N	N	0	N	00	N
154	20240402	160615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2670	-30	5	-1.11	52124250	19632	49.03	2700	2710	2585	3510	1890	2700	2655.06	0.56	0	-4945	2860	2780	2715	2635	2570	2747	2602	42	810	500	1670	5	1	8404000	224	-2.88	0.55	12	0.23	-927.00	4848.00	6540	20230414	-59.17	2005	20231023	33.17	4565	-41.51	20240104	2480	7.66	20240307	6540	-59.17	20230414	2005	33.17	20231023	0.00	N	101680	500	42 억		46900	N	N	0	N	00	N
155	20240402	150623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2650	-50	5	-1.85	50909640	19173	47.89	2700	2710	2585	3510	1890	2700	2655.28	0.56	0	-4994	2860	2780	2715	2635	2570	2747	2602	42	810	500	1670	5	1	8404000	223	-2.86	0.55	12	0.23	-927.00	4848.00	6540	20230414	-59.48	2005	20231023	32.17	4565	-41.95	20240104	2480	6.85	20240307	6540	-59.48	20230414	2005	32.17	20231023	0.00	N	101680	500	42 억		46900	N	N	0	N	00	N
156	20240402	140625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2655	-45	5	-1.67	44212510	16649	41.58	2700	2710	2585	3510	1890	2700	2655.57	0.56	0	-3074	2860	2780	2715	2635	2570	2747	2602	42	810	500	1670	5	1	8404000	223	-2.86	0.55	12	0.20	-927.00	4848.00	6540	20230414	-59.40	2005	20231023	32.42	4565	-41.84	20240104	2480	7.06	20240307	6540	-59.40	20230414	2005	32.42	20231023	0.00	N	101680	500	42 억		46900	N	N	0	N	00	N
157	20240402	130616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2665	-35	5	-1.30	30756490	11489	28.69	2700	2710	2650	3510	1890	2700	2677.04	0.56	0	-3795	2860	2780	2715	2635	2570	2747	2602	42	810	500	1670	5	1	8404000	224	-2.87	0.55	12	0.14	-927.00	4848.00	6540	20230414	-59.25	2005	20231023	32.92	4565	-41.62	20240104	2480	7.46	20240307	6540	-59.25	20230414	2005	32.92	20231023	0.00	N	101680	500	42 억		46900	N	N	0	N	00	N
158	20240402	120612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2675	-25	5	-0.93	25182085	9388	23.45	2700	2710	2650	3510	1890	2700	2682.37	0.56	0	-2606	2860	2780	2715	2635	2570	2747	2602	42	810	500	1670	5	1	8404000	225	-2.89	0.55	12	0.11	-927.00	4848.00	6540	20230414	-59.10	2005	20231023	33.42	4565	-41.40	20240104	2480	7.86	20240307	6540	-59.10	20230414	2005	33.42	20231023	0.00	N	101680	500	42 억		46900	N	N	0	N	00	N
159	20240402	110618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2685	-15	5	-0.56	23616705	8799	21.98	2700	2710	2655	3510	1890	2700	2684.02	0.56	0	-2775	2860	2780	2715	2635	2570	2747	2602	42	810	500	1670	5	1	8404000	226	-2.90	0.55	12	0.10	-927.00	4848.00	6540	20230414	-58.94	2005	20231023	33.92	4565	-41.18	20240104	2480	8.27	20240307	6540	-58.94	20230414	2005	33.92	20231023	0.00	N	101680	500	42 억		46900	N	N	0	N	00	N
160	20240402	100619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2700	0	3	0.00	14487925	5381	13.44	2700	2710	2670	3510	1890	2700	2692.42	0.56	0	-2856	2860	2780	2715	2635	2570	2747	2602	42	810	500	1670	5	1	8404000	227	-2.91	0.56	12	0.06	-927.00	4848.00	6540	20230414	-58.72	2005	20231023	34.66	4565	-40.85	20240104	2480	8.87	20240307	6540	-58.72	20230414	2005	34.66	20231023	0.00	N	101680	500	42 억		46900	N	N	0	N	00	N
161	20240402	090619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2695	-5	5	-0.19	1330795	494	1.23	2700	2700	2690	3510	1890	2700	2693.92	0.56	0	-10	2860	2780	2715	2635	2570	2747	2602	42	810	500	1670	5	1	8404000	226	-2.91	0.56	12	0.01	-927.00	4848.00	6540	20230414	-58.79	2005	20231023	34.41	4565	-40.96	20240104	2480	8.67	20240307	6540	-58.79	20230414	2005	34.41	20231023	0.00	N	101680	500	42 억		46900	N	N	0	N	00	N
162	20240401	160616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2700	10	2	0.37	107836590	39739	175.20	2795	2795	2650	3495	1885	2690	2713.62	0.47	0	7022	2776	2732	2711	2667	2646	2722	2657	42	805	500	1660	5	1	8404000	227	-2.91	0.56	12	0.47	-927.00	4848.00	6540	20230414	-58.72	2005	20231023	34.66	4565	-40.85	20240104	2480	8.87	20240307	6540	-58.72	20230414	2005	34.66	20231023	0.00	N	101680	500	42 억		39879	N	N	0	N	00	N
163	20240401	150618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2700	10	2	0.37	105581940	38904	171.52	2795	2795	2650	3495	1885	2690	2713.91	0.47	0	7185	2776	2732	2711	2667	2646	2722	2657	42	805	500	1660	5	1	8404000	227	-2.91	0.56	12	0.46	-927.00	4848.00	6540	20230414	-58.72	2005	20231023	34.66	4565	-40.85	20240104	2480	8.87	20240307	6540	-58.72	20230414	2005	34.66	20231023	0.00	N	101680	500	42 억		39879	N	N	0	N	00	N
164	20240401	140613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2700	10	2	0.37	77187850	28255	124.57	2795	2795	2690	3495	1885	2690	2731.83	0.47	0	3101	2776	2732	2711	2667	2646	2722	2657	42	805	500	1660	5	1	8404000	227	-2.91	0.56	12	0.34	-927.00	4848.00	6540	20230414	-58.72	2005	20231023	34.66	4565	-40.85	20240104	2480	8.87	20240307	6540	-58.72	20230414	2005	34.66	20231023	0.00	N	101680	500	42 억		39879	N	N	0	N	00	N
165	20240401	130611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2710	20	2	0.74	60464565	22054	97.23	2795	2795	2700	3495	1885	2690	2741.66	0.47	0	2707	2776	2732	2711	2667	2646	2722	2657	42	805	500	1660	5	1	8404000	228	-2.92	0.56	12	0.26	-927.00	4848.00	6540	20230414	-58.56	2005	20231023	35.16	4565	-40.64	20240104	2480	9.27	20240307	6540	-58.56	20230414	2005	35.16	20231023	0.00	N	101680	500	42 억		39879	N	N	0	N	00	N
166	20240401	120617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2715	25	2	0.93	57622460	21003	92.60	2795	2795	2700	3495	1885	2690	2743.53	0.47	0	2044	2776	2732	2711	2667	2646	2722	2657	42	805	500	1660	5	1	8404000	228	-2.93	0.56	12	0.25	-927.00	4848.00	6540	20230414	-58.49	2005	20231023	35.41	4565	-40.53	20240104	2480	9.48	20240307	6540	-58.49	20230414	2005	35.41	20231023	0.00	N	101680	500	42 억		39879	N	N	0	N	00	N
167	20240401	110616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2705	15	2	0.56	56938190	20750	91.48	2795	2795	2700	3495	1885	2690	2744.01	0.47	0	2107	2776	2732	2711	2667	2646	2722	2657	42	805	500	1660	5	1	8404000	227	-2.92	0.56	12	0.25	-927.00	4848.00	6540	20230414	-58.64	2005	20231023	34.91	4565	-40.74	20240104	2480	9.07	20240307	6540	-58.64	20230414	2005	34.91	20231023	0.00	N	101680	500	42 억		39879	N	N	0	N	00	N
168	20240401	100613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2725	35	2	1.30	40198430	14575	64.26	2795	2795	2700	3495	1885	2690	2758.04	0.47	0	-2157	2776	2732	2711	2667	2646	2722	2657	42	805	500	1660	5	1	8404000	229	-2.94	0.56	12	0.17	-927.00	4848.00	6540	20230414	-58.33	2005	20231023	35.91	4565	-40.31	20240104	2480	9.88	20240307	6540	-58.33	20230414	2005	35.91	20231023	0.00	N	101680	500	42 억		39879	N	N	0	N	00	N
169	20240401	090613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2760	70	2	2.60	8315125	2993	13.20	2795	2795	2710	3495	1885	2690	2778.19	0.47	0	-469	2776	2732	2711	2667	2646	2722	2657	42	805	500	1660	5	1	8404000	232	-2.98	0.57	12	0.04	-927.00	4848.00	6540	20230414	-57.80	2005	20231023	37.66	4565	-39.54	20240104	2480	11.29	20240307	6540	-57.80	20230414	2005	37.66	20231023	0.00	N	101680	500	42 억		39879	N	N	0	N	00	N