KissMeData/227950/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	161032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	663	28	2	4.41	269012548	403793	242.86	636	688	636	825	445	635	666.21	0.60	0	53790	653	643	636	626	619	649	632	104	190	100	380	1	1	103575530	687	6.38	0.62	12	0.39	104.00	1074.00	1817	20230503	-63.51	537	20240208	23.46	849	-21.91	20240314	537	23.46	20240208	1817	-63.51	20230503	537	23.46	20240208	1.38	N	227950	100	103 억		622220	N	N	0	N	00	N
3	20240430	151043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	666	31	2	4.88	262330277	393742	236.81	636	688	636	825	445	635	666.25	0.60	0	56234	653	643	636	626	619	649	632	104	190	100	380	1	1	103575530	690	6.40	0.62	12	0.38	104.00	1074.00	1817	20230503	-63.35	537	20240208	24.02	849	-21.55	20240314	537	24.02	20240208	1817	-63.35	20230503	537	24.02	20240208	1.38	N	227950	100	103 억		622220	N	N	0	N	00	N
4	20240430	141043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	673	38	2	5.98	248486725	372958	224.31	636	688	636	825	445	635	666.26	0.60	0	55073	653	643	636	626	619	649	632	104	190	100	380	1	1	103575530	697	6.47	0.63	12	0.36	104.00	1074.00	1817	20230503	-62.96	537	20240208	25.33	849	-20.73	20240314	537	25.33	20240208	1817	-62.96	20230503	537	25.33	20240208	1.38	N	227950	100	103 억		622220	N	N	0	N	00	N
5	20240430	131045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	660	25	2	3.94	208016334	312147	187.74	636	688	636	825	445	635	666.41	0.60	0	39325	653	643	636	626	619	649	632	104	190	100	380	1	1	103575530	684	6.35	0.61	12	0.30	104.00	1074.00	1817	20230503	-63.68	537	20240208	22.91	849	-22.26	20240314	537	22.91	20240208	1817	-63.68	20230503	537	22.91	20240208	1.38	N	227950	100	103 억		622220	N	N	0	N	00	N
6	20240430	121041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	660	25	2	3.94	191952806	287792	173.09	636	688	636	825	445	635	666.98	0.60	0	28323	653	643	636	626	619	649	632	104	190	100	380	1	1	103575530	684	6.35	0.61	12	0.28	104.00	1074.00	1817	20230503	-63.68	537	20240208	22.91	849	-22.26	20240314	537	22.91	20240208	1817	-63.68	20230503	537	22.91	20240208	1.38	N	227950	100	103 억		622220	N	N	0	N	00	N
7	20240430	111037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	665	30	2	4.72	178879539	268052	161.22	636	688	636	825	445	635	667.33	0.60	0	26502	653	643	636	626	619	649	632	104	190	100	380	1	1	103575530	689	6.39	0.62	12	0.26	104.00	1074.00	1817	20230503	-63.40	537	20240208	23.84	849	-21.67	20240314	537	23.84	20240208	1817	-63.40	20230503	537	23.84	20240208	1.38	N	227950	100	103 억		622220	N	N	0	N	00	N
8	20240430	101039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	673	38	2	5.98	166091666	248853	149.67	636	688	636	825	445	635	667.43	0.60	0	26407	653	643	636	626	619	649	632	104	190	100	380	1	1	103575530	697	6.47	0.63	12	0.24	104.00	1074.00	1817	20230503	-62.96	537	20240208	25.33	849	-20.73	20240314	537	25.33	20240208	1817	-62.96	20230503	537	25.33	20240208	1.38	N	227950	100	103 억		622220	N	N	0	N	00	N
9	20240430	091049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	654	19	2	2.99	14747807	22756	13.69	636	654	636	825	445	635	648.08	0.60	0	-1119	653	643	636	626	619	649	632	104	190	100	380	1	1	103575530	677	6.29	0.61	12	0.02	104.00	1074.00	1817	20230503	-64.01	537	20240208	21.79	849	-22.97	20240314	537	21.79	20240208	1817	-64.01	20230503	537	21.79	20240208	1.38	N	227950	100	103 억		622220	N	N	0	N	00	N
10	20240429	161027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	635	4	2	0.63	106233723	166208	49.71	631	646	629	820	442	631	639.16	0.57	0	36976	665	648	631	614	597	639	605	104	189	100	370	1	1	103575530	658	6.11	0.59	12	0.16	104.00	1074.00	1817	20230503	-65.05	537	20240208	18.25	849	-25.21	20240314	537	18.25	20240208	1817	-65.05	20230503	537	18.25	20240208	1.34	N	227950	100	103 억		585511	N	N	0	N	00	N
11	20240429	151038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	643	12	2	1.90	90384233	141529	42.33	631	646	629	820	442	631	638.63	0.57	0	36927	665	648	631	614	597	639	605	104	189	100	370	1	1	103575530	666	6.18	0.60	12	0.14	104.00	1074.00	1817	20230503	-64.61	537	20240208	19.74	849	-24.26	20240314	537	19.74	20240208	1817	-64.61	20230503	537	19.74	20240208	1.34	N	227950	100	103 억		585511	N	N	0	N	00	N
12	20240429	140955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	641	10	2	1.58	60903944	95607	28.60	631	645	629	820	442	631	637.02	0.57	0	4685	665	648	631	614	597	639	605	104	189	100	370	1	1	103575530	664	6.16	0.60	12	0.09	104.00	1074.00	1817	20230503	-64.72	537	20240208	19.37	849	-24.50	20240314	537	19.37	20240208	1817	-64.72	20230503	537	19.37	20240208	1.34	N	227950	100	103 억		585511	N	N	0	N	00	N
13	20240429	131037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	640	9	2	1.43	52900291	83115	24.86	631	645	629	820	442	631	636.47	0.57	0	-3288	665	648	631	614	597	639	605	104	189	100	370	1	1	103575530	663	6.15	0.60	12	0.08	104.00	1074.00	1817	20230503	-64.78	537	20240208	19.18	849	-24.62	20240314	537	19.18	20240208	1817	-64.78	20230503	537	19.18	20240208	1.34	N	227950	100	103 억		585511	N	N	0	N	00	N
14	20240429	121036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	643	12	2	1.90	52136592	81917	24.50	631	645	629	820	442	631	636.46	0.57	0	-3288	665	648	631	614	597	639	605	104	189	100	370	1	1	103575530	666	6.18	0.60	12	0.08	104.00	1074.00	1817	20230503	-64.61	537	20240208	19.74	849	-24.26	20240314	537	19.74	20240208	1817	-64.61	20230503	537	19.74	20240208	1.34	N	227950	100	103 억		585511	N	N	0	N	00	N
15	20240429	111011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	639	8	2	1.27	47337009	74418	22.26	631	645	629	820	442	631	636.10	0.57	0	-5399	665	648	631	614	597	639	605	104	189	100	370	1	1	103575530	662	6.14	0.59	12	0.07	104.00	1074.00	1817	20230503	-64.83	537	20240208	18.99	849	-24.73	20240314	537	18.99	20240208	1817	-64.83	20230503	537	18.99	20240208	1.34	N	227950	100	103 억		585511	N	N	0	N	00	N
16	20240429	101036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	637	6	2	0.95	25290121	39866	11.92	631	645	629	820	442	631	634.38	0.57	0	9880	665	648	631	614	597	639	605	104	189	100	370	1	1	103575530	660	6.12	0.59	12	0.04	104.00	1074.00	1817	20230503	-64.94	537	20240208	18.62	849	-24.97	20240314	537	18.62	20240208	1817	-64.94	20230503	537	18.62	20240208	1.34	N	227950	100	103 억		585511	N	N	0	N	00	N
17	20240429	091036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	633	2	2	0.32	6205157	9835	2.94	631	638	629	820	442	631	630.93	0.57	0	3828	665	648	631	614	597	639	605	104	189	100	370	1	1	103575530	656	6.09	0.59	12	0.01	104.00	1074.00	1817	20230503	-65.16	537	20240208	17.88	849	-25.44	20240314	537	17.88	20240208	1817	-65.16	20230503	537	17.88	20240208	1.34	N	227950	100	103 억		585511	N	N	0	N	00	N
18	20240426	161032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	631	-8	5	-1.25	208793943	334039	139.86	639	648	614	830	448	639	625.06	0.60	0	-36360	667	652	643	628	619	648	624	104	191	100	380	1	1	103575530	654	6.07	0.59	12	0.32	104.00	1074.00	1850	20230420	-65.89	537	20240208	17.50	849	-25.68	20240314	537	17.50	20240208	1817	-65.27	20230503	537	17.50	20240208	1.47	N	227950	100	103 억		617574	N	N	0	N	00	N
19	20240426	151033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	638	-1	5	-0.16	201661327	322745	135.13	639	648	614	830	448	639	624.83	0.60	0	-36389	667	652	643	628	619	648	624	104	191	100	380	1	1	103575530	661	6.13	0.59	12	0.31	104.00	1074.00	1850	20230420	-65.51	537	20240208	18.81	849	-24.85	20240314	537	18.81	20240208	1817	-64.89	20230503	537	18.81	20240208	1.47	N	227950	100	103 억		617574	N	N	0	N	00	N
20	20240426	141031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	635	-4	5	-0.63	186683791	299194	125.27	639	648	614	830	448	639	623.96	0.60	0	-36345	667	652	643	628	619	648	624	104	191	100	380	1	1	103575530	658	6.11	0.59	12	0.29	104.00	1074.00	1850	20230420	-65.68	537	20240208	18.25	849	-25.21	20240314	537	18.25	20240208	1817	-65.05	20230503	537	18.25	20240208	1.47	N	227950	100	103 억		617574	N	N	0	N	00	N
21	20240426	131032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	624	-15	5	-2.35	143363390	230186	96.38	639	648	614	830	448	639	622.82	0.60	0	-40140	667	652	643	628	619	648	624	104	191	100	380	1	1	103575530	646	6.00	0.58	12	0.22	104.00	1074.00	1850	20230420	-66.27	537	20240208	16.20	849	-26.50	20240314	537	16.20	20240208	1817	-65.66	20230503	537	16.20	20240208	1.47	N	227950	100	103 억		617574	N	N	0	N	00	N
22	20240426	121029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	623	-16	5	-2.50	103237959	165237	69.18	639	648	616	830	448	639	624.79	0.60	0	-40973	667	652	643	628	619	648	624	104	191	100	380	1	1	103575530	645	5.99	0.58	12	0.16	104.00	1074.00	1850	20230420	-66.32	537	20240208	16.01	849	-26.62	20240314	537	16.01	20240208	1817	-65.71	20230503	537	16.01	20240208	1.47	N	227950	100	103 억		617574	N	N	0	N	00	N
23	20240426	111029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	625	-14	5	-2.19	80431179	128586	53.84	639	648	616	830	448	639	625.50	0.60	0	-28637	667	652	643	628	619	648	624	104	191	100	380	1	1	103575530	647	6.01	0.58	12	0.12	104.00	1074.00	1850	20230420	-66.22	537	20240208	16.39	849	-26.38	20240314	537	16.39	20240208	1817	-65.60	20230503	537	16.39	20240208	1.47	N	227950	100	103 억		617574	N	N	0	N	00	N
24	20240426	101029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	626	-13	5	-2.03	45273172	71978	30.14	639	648	619	830	448	639	628.99	0.60	0	-21165	667	652	643	628	619	648	624	104	191	100	380	1	1	103575530	648	6.02	0.58	12	0.07	104.00	1074.00	1850	20230420	-66.16	537	20240208	16.57	849	-26.27	20240314	537	16.57	20240208	1817	-65.55	20230503	537	16.57	20240208	1.47	N	227950	100	103 억		617574	N	N	0	N	00	N
25	20240426	091034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	643	4	2	0.63	436001	676	0.28	639	648	639	830	448	639	644.97	0.60	0	-171	667	652	643	628	619	648	624	104	191	100	380	1	1	103575530	666	6.18	0.60	12	0.00	104.00	1074.00	1850	20230420	-65.24	537	20240208	19.74	849	-24.26	20240314	537	19.74	20240208	1817	-64.61	20230503	537	19.74	20240208	1.47	N	227950	100	103 억		617574	N	N	0	N	00	N
26	20240425	161024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	639	0	3	0.00	152479456	238791	216.59	658	658	634	830	448	639	638.55	0.66	0	-67871	658	648	641	631	624	645	628	104	191	100	380	1	1	103575530	662	6.14	0.59	12	0.23	104.00	1074.00	1866	20230419	-65.76	537	20240208	18.99	849	-24.73	20240314	537	18.99	20240208	1817	-64.83	20230503	537	18.99	20240208	1.46	N	227950	100	103 억		686155	N	N	0	N	00	N
27	20240425	151030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	639	0	3	0.00	151712922	237589	215.50	658	658	634	830	448	639	638.55	0.66	0	-67325	658	648	641	631	624	645	628	104	191	100	380	1	1	103575530	662	6.14	0.59	12	0.23	104.00	1074.00	1866	20230419	-65.76	537	20240208	18.99	849	-24.73	20240314	537	18.99	20240208	1817	-64.83	20230503	537	18.99	20240208	1.46	N	227950	100	103 억		686155	N	N	0	N	00	N
28	20240425	141027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	637	-2	5	-0.31	140297939	219683	199.26	658	658	634	830	448	639	638.64	0.66	0	-63926	658	648	641	631	624	645	628	104	191	100	380	1	1	103575530	660	6.12	0.59	12	0.21	104.00	1074.00	1866	20230419	-65.86	537	20240208	18.62	849	-24.97	20240314	537	18.62	20240208	1817	-64.94	20230503	537	18.62	20240208	1.46	N	227950	100	103 억		686155	N	N	0	N	00	N
29	20240425	131027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	637	-2	5	-0.31	115251345	180228	163.47	658	658	635	830	448	639	639.48	0.66	0	-44745	658	648	641	631	624	645	628	104	191	100	380	1	1	103575530	660	6.12	0.59	12	0.17	104.00	1074.00	1866	20230419	-65.86	537	20240208	18.62	849	-24.97	20240314	537	18.62	20240208	1817	-64.94	20230503	537	18.62	20240208	1.46	N	227950	100	103 억		686155	N	N	0	N	00	N
30	20240425	121024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	641	2	2	0.31	108239003	169222	153.49	658	658	635	830	448	639	639.63	0.66	0	-43627	658	648	641	631	624	645	628	104	191	100	380	1	1	103575530	664	6.16	0.60	12	0.16	104.00	1074.00	1866	20230419	-65.65	537	20240208	19.37	849	-24.50	20240314	537	19.37	20240208	1817	-64.72	20230503	537	19.37	20240208	1.46	N	227950	100	103 억		686155	N	N	0	N	00	N
31	20240425	111026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	641	2	2	0.31	51762405	80963	73.44	658	658	635	830	448	639	639.33	0.66	0	-37938	658	648	641	631	624	645	628	104	191	100	380	1	1	103575530	664	6.16	0.60	12	0.08	104.00	1074.00	1866	20230419	-65.65	537	20240208	19.37	849	-24.50	20240314	537	19.37	20240208	1817	-64.72	20230503	537	19.37	20240208	1.46	N	227950	100	103 억		686155	N	N	0	N	00	N
32	20240425	101025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	639	0	3	0.00	25006305	38986	35.36	658	658	638	830	448	639	641.42	0.66	0	-13410	658	648	641	631	624	645	628	104	191	100	380	1	1	103575530	662	6.14	0.59	12	0.04	104.00	1074.00	1866	20230419	-65.76	537	20240208	18.99	849	-24.73	20240314	537	18.99	20240208	1817	-64.83	20230503	537	18.99	20240208	1.46	N	227950	100	103 억		686155	N	N	0	N	00	N
33	20240425	091029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	641	2	2	0.31	5130285	7959	7.22	658	658	639	830	448	639	644.59	0.66	0	-3527	658	648	641	631	624	645	628	104	191	100	380	1	1	103575530	664	6.16	0.60	12	0.01	104.00	1074.00	1866	20230419	-65.65	537	20240208	19.37	849	-24.50	20240314	537	19.37	20240208	1817	-64.72	20230503	537	19.37	20240208	1.46	N	227950	100	103 억		686155	N	N	0	N	00	N
34	20240424	161008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	639	-1	5	-0.16	70674815	110139	38.93	640	651	634	832	448	640	641.69	0.65	0	474	678	659	649	630	620	654	625	104	192	100	380	1	1	103575530	662	6.14	0.59	12	0.11	104.00	1074.00	1990	20230418	-67.89	537	20240208	18.99	849	-24.73	20240314	537	18.99	20240208	1817	-64.83	20230503	537	18.99	20240208	1.46	N	227950	100	103 억		670452	N	N	0	N	00	N
35	20240424	151024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	639	-1	5	-0.16	67599486	105326	37.23	640	651	634	832	448	640	641.81	0.65	0	537	678	659	649	630	620	654	625	104	192	100	380	1	1	103575530	662	6.14	0.59	12	0.10	104.00	1074.00	1990	20230418	-67.89	537	20240208	18.99	849	-24.73	20240314	537	18.99	20240208	1817	-64.83	20230503	537	18.99	20240208	1.46	N	227950	100	103 억		670452	N	N	0	N	00	N
36	20240424	141023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	644	4	2	0.62	58262771	90755	32.08	640	651	634	832	448	640	641.98	0.65	0	6016	678	659	649	630	620	654	625	104	192	100	380	1	1	103575530	667	6.19	0.60	12	0.09	104.00	1074.00	1990	20230418	-67.64	537	20240208	19.93	849	-24.15	20240314	537	19.93	20240208	1817	-64.56	20230503	537	19.93	20240208	1.46	N	227950	100	103 억		670452	N	N	0	N	00	N
37	20240424	131027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	645	5	2	0.78	55805411	86938	30.73	640	651	634	832	448	640	641.90	0.65	0	6033	678	659	649	630	620	654	625	104	192	100	380	1	1	103575530	668	6.20	0.60	12	0.08	104.00	1074.00	1990	20230418	-67.59	537	20240208	20.11	849	-24.03	20240314	537	20.11	20240208	1817	-64.50	20230503	537	20.11	20240208	1.46	N	227950	100	103 억		670452	N	N	0	N	00	N
38	20240424	121022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	645	5	2	0.78	53159246	82825	29.28	640	651	634	832	448	640	641.83	0.65	0	6930	678	659	649	630	620	654	625	104	192	100	380	1	1	103575530	668	6.20	0.60	12	0.08	104.00	1074.00	1990	20230418	-67.59	537	20240208	20.11	849	-24.03	20240314	537	20.11	20240208	1817	-64.50	20230503	537	20.11	20240208	1.46	N	227950	100	103 억		670452	N	N	0	N	00	N
39	20240424	111021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	636	-4	5	-0.62	33908854	52699	18.63	640	651	634	832	448	640	643.44	0.65	0	-608	678	659	649	630	620	654	625	104	192	100	380	1	1	103575530	659	6.12	0.59	12	0.05	104.00	1074.00	1990	20230418	-68.04	537	20240208	18.44	849	-25.09	20240314	537	18.44	20240208	1817	-65.00	20230503	537	18.44	20240208	1.46	N	227950	100	103 억		670452	N	N	0	N	00	N
40	20240424	101018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	649	9	2	1.41	13434061	20750	7.34	640	651	640	832	448	640	647.42	0.65	0	-2261	678	659	649	630	620	654	625	104	192	100	380	1	1	103575530	672	6.24	0.60	12	0.02	104.00	1074.00	1990	20230418	-67.39	537	20240208	20.86	849	-23.56	20240314	537	20.86	20240208	1817	-64.28	20230503	537	20.86	20240208	1.46	N	227950	100	103 억		670452	N	N	0	N	00	N
41	20240424	091022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	648	8	2	1.25	5685348	8821	3.12	640	648	640	832	448	640	644.52	0.65	0	-1039	678	659	649	630	620	654	625	104	192	100	380	1	1	103575530	671	6.23	0.60	12	0.01	104.00	1074.00	1990	20230418	-67.44	537	20240208	20.67	849	-23.67	20240314	537	20.67	20240208	1817	-64.34	20230503	537	20.67	20240208	1.46	N	227950	100	103 억		670452	N	N	0	N	00	N
42	20240423	160957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	640	-14	5	-2.14	182357476	281422	200.92	651	668	639	850	458	654	647.99	0.69	0	-46103	676	665	655	644	634	660	639	104	196	100	390	1	1	103575530	663	6.15	0.60	12	0.27	104.00	1074.00	1990	20230418	-67.84	537	20240208	19.18	849	-24.62	20240314	537	19.18	20240208	1817	-64.78	20230503	537	19.18	20240208	1.43	N	227950	100	103 억		716718	N	N	0	N	00	N
43	20240423	151018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	640	-14	5	-2.14	180508899	278534	198.86	651	668	639	850	458	654	648.07	0.69	0	-45936	676	665	655	644	634	660	639	104	196	100	390	1	1	103575530	663	6.15	0.60	12	0.27	104.00	1074.00	1990	20230418	-67.84	537	20240208	19.18	849	-24.62	20240314	537	19.18	20240208	1817	-64.78	20230503	537	19.18	20240208	1.43	N	227950	100	103 억		716718	N	N	0	N	00	N
44	20240423	141017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	647	-7	5	-1.07	153833905	237005	169.21	651	668	641	850	458	654	649.07	0.69	0	-10768	676	665	655	644	634	660	639	104	196	100	390	1	1	103575530	670	6.22	0.60	12	0.23	104.00	1074.00	1990	20230418	-67.49	537	20240208	20.48	849	-23.79	20240314	537	20.48	20240208	1817	-64.39	20230503	537	20.48	20240208	1.43	N	227950	100	103 억		716718	N	N	0	N	00	N
45	20240423	131015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	647	-7	5	-1.07	131913095	202941	144.89	651	668	645	850	458	654	650.01	0.69	0	5737	676	665	655	644	634	660	639	104	196	100	390	1	1	103575530	670	6.22	0.60	12	0.20	104.00	1074.00	1990	20230418	-67.49	537	20240208	20.48	849	-23.79	20240314	537	20.48	20240208	1817	-64.39	20230503	537	20.48	20240208	1.43	N	227950	100	103 억		716718	N	N	0	N	00	N
46	20240423	121015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	651	-3	5	-0.46	88453698	135842	96.98	651	668	646	850	458	654	651.15	0.69	0	25921	676	665	655	644	634	660	639	104	196	100	390	1	1	103575530	674	6.26	0.61	12	0.13	104.00	1074.00	1990	20230418	-67.29	537	20240208	21.23	849	-23.32	20240314	537	21.23	20240208	1817	-64.17	20230503	537	21.23	20240208	1.43	N	227950	100	103 억		716718	N	N	0	N	00	N
47	20240423	111016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	652	-2	5	-0.31	83001893	127475	91.01	651	668	646	850	458	654	651.12	0.69	0	30766	676	665	655	644	634	660	639	104	196	100	390	1	1	103575530	675	6.27	0.61	12	0.12	104.00	1074.00	1990	20230418	-67.24	537	20240208	21.42	849	-23.20	20240314	537	21.42	20240208	1817	-64.12	20230503	537	21.42	20240208	1.43	N	227950	100	103 억		716718	N	N	0	N	00	N
48	20240423	101014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	654	0	3	0.00	62907746	96646	69.00	651	668	646	850	458	654	650.91	0.69	0	51084	676	665	655	644	634	660	639	104	196	100	390	1	1	103575530	677	6.29	0.61	12	0.09	104.00	1074.00	1990	20230418	-67.14	537	20240208	21.79	849	-22.97	20240314	537	21.79	20240208	1817	-64.01	20230503	537	21.79	20240208	1.43	N	227950	100	103 억		716718	N	N	0	N	00	N
49	20240423	091015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	651	-3	5	-0.46	33463680	51440	36.73	651	668	646	850	458	654	650.54	0.69	0	37904	676	665	655	644	634	660	639	104	196	100	390	1	1	103575530	674	6.26	0.61	12	0.05	104.00	1074.00	1990	20230418	-67.29	537	20240208	21.23	849	-23.32	20240314	537	21.23	20240208	1817	-64.17	20230503	537	21.23	20240208	1.43	N	227950	100	103 억		716718	N	N	0	N	00	N
50	20240422	161012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	654	-5	5	-0.76	91799843	139848	26.20	659	666	645	856	462	659	656.43	0.75	0	-62791	701	679	659	637	617	670	628	104	197	100	390	1	1	103575530	677	6.29	0.61	12	0.14	104.00	1074.00	1990	20230418	-67.14	537	20240208	21.79	849	-22.97	20240314	537	21.79	20240208	1817	-64.01	20230503	537	21.79	20240208	1.43	N	227950	100	103 억		779562	N	N	0	N	00	N
51	20240422	151010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	653	-6	5	-0.91	85019793	129433	24.25	659	666	645	856	462	659	656.86	0.75	0	-61123	701	679	659	637	617	670	628	104	197	100	390	1	1	103575530	676	6.28	0.61	12	0.12	104.00	1074.00	1990	20230418	-67.19	537	20240208	21.60	849	-23.09	20240314	537	21.60	20240208	1817	-64.06	20230503	537	21.60	20240208	1.43	N	227950	100	103 억		779562	N	N	0	N	00	N
52	20240422	141011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	651	-8	5	-1.21	80540132	122573	22.96	659	666	645	856	462	659	657.08	0.75	0	-59927	701	679	659	637	617	670	628	104	197	100	390	1	1	103575530	674	6.26	0.61	12	0.12	104.00	1074.00	1990	20230418	-67.29	537	20240208	21.23	849	-23.32	20240314	537	21.23	20240208	1817	-64.17	20230503	537	21.23	20240208	1.43	N	227950	100	103 억		779562	N	N	0	N	00	N
53	20240422	131008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	657	-2	5	-0.30	71506571	108747	20.37	659	666	645	856	462	659	657.55	0.75	0	-58864	701	679	659	637	617	670	628	104	197	100	390	1	1	103575530	680	6.32	0.61	12	0.10	104.00	1074.00	1990	20230418	-66.98	537	20240208	22.35	849	-22.61	20240314	537	22.35	20240208	1817	-63.84	20230503	537	22.35	20240208	1.43	N	227950	100	103 억		779562	N	N	0	N	00	N
54	20240422	121007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	653	-6	5	-0.91	66679573	101382	18.99	659	666	645	856	462	659	657.71	0.75	0	-58992	701	679	659	637	617	670	628	104	197	100	390	1	1	103575530	676	6.28	0.61	12	0.10	104.00	1074.00	1990	20230418	-67.19	537	20240208	21.60	849	-23.09	20240314	537	21.60	20240208	1817	-64.06	20230503	537	21.60	20240208	1.43	N	227950	100	103 억		779562	N	N	0	N	00	N
55	20240422	111009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	657	-2	5	-0.30	54057578	82121	15.38	659	666	645	856	462	659	658.27	0.75	0	-53930	701	679	659	637	617	670	628	104	197	100	390	1	1	103575530	680	6.32	0.61	12	0.08	104.00	1074.00	1990	20230418	-66.98	537	20240208	22.35	849	-22.61	20240314	537	22.35	20240208	1817	-63.84	20230503	537	22.35	20240208	1.43	N	227950	100	103 억		779562	N	N	0	N	00	N
56	20240422	101009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	660	1	2	0.15	35534024	54002	10.12	659	666	645	856	462	659	658.01	0.75	0	-28056	701	679	659	637	617	670	628	104	197	100	390	1	1	103575530	684	6.35	0.61	12	0.05	104.00	1074.00	1990	20230418	-66.83	537	20240208	22.91	849	-22.26	20240314	537	22.91	20240208	1817	-63.68	20230503	537	22.91	20240208	1.43	N	227950	100	103 억		779562	N	N	0	N	00	N
57	20240422	091010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	664	5	2	0.76	10100019	15239	2.85	659	666	645	856	462	659	662.77	0.75	0	-13031	701	679	659	637	617	670	628	104	197	100	390	1	1	103575530	688	6.38	0.62	12	0.01	104.00	1074.00	1990	20230418	-66.63	537	20240208	23.65	849	-21.79	20240314	537	23.65	20240208	1817	-63.46	20230503	537	23.65	20240208	1.43	N	227950	100	103 억		779562	N	N	0	N	00	N
58	20240419	160923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	659	-22	5	-3.23	347939711	533513	511.59	681	681	639	885	477	681	652.17	0.67	0	83154	693	687	675	669	657	690	672	104	204	100	400	1	1	103575530	683	6.34	0.61	12	0.52	104.00	1074.00	1990	20230418	-66.88	537	20240208	22.72	849	-22.38	20240314	537	22.72	20240208	1866	-64.68	20230419	537	22.72	20240208	1.54	N	227950	100	103 억		696318	N	N	0	N	00	N
59	20240419	150930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	657	-24	5	-3.52	335960031	515319	494.14	681	681	639	885	477	681	651.95	0.67	0	95993	693	687	675	669	657	690	672	104	204	100	400	1	1	103575530	680	6.32	0.61	12	0.50	104.00	1074.00	1990	20230418	-66.98	537	20240208	22.35	849	-22.61	20240314	537	22.35	20240208	1866	-64.79	20230419	537	22.35	20240208	1.54	N	227950	100	103 억		696318	N	N	0	N	00	N
60	20240419	140923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	659	-22	5	-3.23	299697199	460058	441.15	681	681	639	885	477	681	651.43	0.67	0	93748	693	687	675	669	657	690	672	104	204	100	400	1	1	103575530	683	6.34	0.61	12	0.44	104.00	1074.00	1990	20230418	-66.88	537	20240208	22.72	849	-22.38	20240314	537	22.72	20240208	1866	-64.68	20230419	537	22.72	20240208	1.54	N	227950	100	103 억		696318	N	N	0	N	00	N
61	20240419	130924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	650	-31	5	-4.55	286503208	439977	421.89	681	681	639	885	477	681	651.18	0.67	0	100926	693	687	675	669	657	690	672	104	204	100	400	1	1	103575530	673	6.25	0.61	12	0.42	104.00	1074.00	1990	20230418	-67.34	537	20240208	21.04	849	-23.44	20240314	537	21.04	20240208	1866	-65.17	20230419	537	21.04	20240208	1.54	N	227950	100	103 억		696318	N	N	0	N	00	N
62	20240419	120920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	645	-36	5	-5.29	257036562	394497	378.28	681	681	639	885	477	681	651.56	0.67	0	94634	693	687	675	669	657	690	672	104	204	100	400	1	1	103575530	668	6.20	0.60	12	0.38	104.00	1074.00	1990	20230418	-67.59	537	20240208	20.11	849	-24.03	20240314	537	20.11	20240208	1866	-65.43	20230419	537	20.11	20240208	1.54	N	227950	100	103 억		696318	N	N	0	N	00	N
63	20240419	110932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	647	-34	5	-4.99	143641813	218005	209.05	681	681	640	885	477	681	658.89	0.67	0	-11904	693	687	675	669	657	690	672	104	204	100	400	1	1	103575530	670	6.22	0.60	12	0.21	104.00	1074.00	1990	20230418	-67.49	537	20240208	20.48	849	-23.79	20240314	537	20.48	20240208	1866	-65.33	20230419	537	20.48	20240208	1.54	N	227950	100	103 억		696318	N	N	0	N	00	N
64	20240419	100928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	672	-9	5	-1.32	22420599	33283	31.92	681	681	670	885	477	681	673.64	0.67	0	-7634	693	687	675	669	657	690	672	104	204	100	400	1	1	103575530	696	6.46	0.63	12	0.03	104.00	1074.00	1990	20230418	-66.23	537	20240208	25.14	849	-20.85	20240314	537	25.14	20240208	1866	-63.99	20230419	537	25.14	20240208	1.54	N	227950	100	103 억		696318	N	N	0	N	00	N
65	20240419	090918	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	673	-8	5	-1.17	1661745	2448	2.35	681	681	671	885	477	681	678.82	0.67	0	-1318	693	687	675	669	657	690	672	104	204	100	400	1	1	103575530	697	6.47	0.63	12	0.00	104.00	1074.00	1990	20230418	-66.18	537	20240208	25.33	849	-20.73	20240314	537	25.33	20240208	1866	-63.93	20230419	537	25.33	20240208	1.54	N	227950	100	103 억		696318	N	N	0	N	00	N
66	20240418	160921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	681	15	2	2.25	69957155	103774	24.25	666	681	663	865	467	666	674.13	0.66	0	11637	706	685	668	647	630	677	639	104	199	100	390	1	1	103575530	705	6.55	0.63	12	0.10	104.00	1074.00	1990	20230418	-65.78	537	20240208	26.82	849	-19.79	20240314	537	26.82	20240208	1990	-65.78	20230418	537	26.82	20240208	1.63	N	227950	100	103 억		684681	N	N	0	N	00	N
67	20240418	150919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	676	10	2	1.50	51357939	76323	17.84	666	681	663	865	467	666	672.90	0.66	0	12469	706	685	668	647	630	677	639	104	199	100	390	1	1	103575530	700	6.50	0.63	12	0.07	104.00	1074.00	1990	20230418	-66.03	537	20240208	25.88	849	-20.38	20240314	537	25.88	20240208	1990	-66.03	20230418	537	25.88	20240208	1.63	N	227950	100	103 억		684681	N	N	0	N	00	N
68	20240418	140926	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	678	12	2	1.80	44239751	65815	15.38	666	681	663	865	467	666	672.18	0.66	0	13486	706	685	668	647	630	677	639	104	199	100	390	1	1	103575530	702	6.52	0.63	12	0.06	104.00	1074.00	1990	20230418	-65.93	537	20240208	26.26	849	-20.14	20240314	537	26.26	20240208	1990	-65.93	20230418	537	26.26	20240208	1.63	N	227950	100	103 억		684681	N	N	0	N	00	N
69	20240418	130919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	674	8	2	1.20	42605307	63396	14.82	666	681	663	865	467	666	672.05	0.66	0	13486	706	685	668	647	630	677	639	104	199	100	390	1	1	103575530	698	6.48	0.63	12	0.06	104.00	1074.00	1990	20230418	-66.13	537	20240208	25.51	849	-20.61	20240314	537	25.51	20240208	1990	-66.13	20230418	537	25.51	20240208	1.63	N	227950	100	103 억		684681	N	N	0	N	00	N
70	20240418	120917	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	676	10	2	1.50	39859572	59325	13.87	666	681	663	865	467	666	671.88	0.66	0	15038	706	685	668	647	630	677	639	104	199	100	390	1	1	103575530	700	6.50	0.63	12	0.06	104.00	1074.00	1990	20230418	-66.03	537	20240208	25.88	849	-20.38	20240314	537	25.88	20240208	1990	-66.03	20230418	537	25.88	20240208	1.63	N	227950	100	103 억		684681	N	N	0	N	00	N
71	20240418	110922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	678	12	2	1.80	37507519	55845	13.05	666	681	663	865	467	666	671.64	0.66	0	16812	706	685	668	647	630	677	639	104	199	100	390	1	1	103575530	702	6.52	0.63	12	0.05	104.00	1074.00	1990	20230418	-65.93	537	20240208	26.26	849	-20.14	20240314	537	26.26	20240208	1990	-65.93	20230418	537	26.26	20240208	1.63	N	227950	100	103 억		684681	N	N	0	N	00	N
72	20240418	100921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	679	13	2	1.95	30222873	45052	10.53	666	681	663	865	467	666	670.84	0.66	0	10917	706	685	668	647	630	677	639	104	199	100	390	1	1	103575530	703	6.53	0.63	12	0.04	104.00	1074.00	1990	20230418	-65.88	537	20240208	26.44	849	-20.02	20240314	537	26.44	20240208	1990	-65.88	20230418	537	26.44	20240208	1.63	N	227950	100	103 억		684681	N	N	0	N	00	N
73	20240418	090917	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	664	-2	5	-0.30	5138152	7723	1.81	666	666	663	865	467	666	665.31	0.66	0	804	706	685	668	647	630	677	639	104	199	100	390	1	1	103575530	688	6.38	0.62	12	0.01	104.00	1074.00	1990	20230418	-66.63	537	20240208	23.65	849	-21.79	20240314	537	23.65	20240208	1990	-66.63	20230418	537	23.65	20240208	1.63	N	227950	100	103 억		684681	N	N	0	N	00	N
74	20240417	160911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	666	-7	5	-1.04	286674922	427844	120.30	689	689	651	874	472	673	670.05	0.60	0	63922	709	690	681	662	653	686	658	104	201	100	400	1	1	103575530	690	6.40	0.62	12	0.41	104.00	1074.00	1990	20230418	-66.53	537	20240208	24.02	849	-21.55	20240314	537	24.02	20240208	1990	-66.53	20230418	537	24.02	20240208	1.63	N	227950	100	103 억		621883	N	N	0	N	00	N
75	20240417	150926	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	668	-5	5	-0.74	275872489	411608	115.74	689	689	651	874	472	673	670.23	0.60	0	64632	709	690	681	662	653	686	658	104	201	100	400	1	1	103575530	692	6.42	0.62	12	0.40	104.00	1074.00	1990	20230418	-66.43	537	20240208	24.39	849	-21.32	20240314	537	24.39	20240208	1990	-66.43	20230418	537	24.39	20240208	1.63	N	227950	100	103 억		621883	N	N	0	N	00	N
76	20240417	140920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	674	1	2	0.15	261741638	390491	109.80	689	689	651	874	472	673	670.29	0.60	0	57220	709	690	681	662	653	686	658	104	201	100	400	1	1	103575530	698	6.48	0.63	12	0.38	104.00	1074.00	1990	20230418	-66.13	537	20240208	25.51	849	-20.61	20240314	537	25.51	20240208	1990	-66.13	20230418	537	25.51	20240208	1.63	N	227950	100	103 억		621883	N	N	0	N	00	N
77	20240417	130922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	674	1	2	0.15	256711636	383018	107.70	689	689	651	874	472	673	670.23	0.60	0	53193	709	690	681	662	653	686	658	104	201	100	400	1	1	103575530	698	6.48	0.63	12	0.37	104.00	1074.00	1990	20230418	-66.13	537	20240208	25.51	849	-20.61	20240314	537	25.51	20240208	1990	-66.13	20230418	537	25.51	20240208	1.63	N	227950	100	103 억		621883	N	N	0	N	00	N
78	20240417	120923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	672	-1	5	-0.15	246356077	367575	103.36	689	689	651	874	472	673	670.22	0.60	0	45413	709	690	681	662	653	686	658	104	201	100	400	1	1	103575530	696	6.46	0.63	12	0.35	104.00	1074.00	1990	20230418	-66.23	537	20240208	25.14	849	-20.85	20240314	537	25.14	20240208	1990	-66.23	20230418	537	25.14	20240208	1.63	N	227950	100	103 억		621883	N	N	0	N	00	N
79	20240417	110926	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	674	1	2	0.15	242697817	362140	101.83	689	689	651	874	472	673	670.18	0.60	0	45134	709	690	681	662	653	686	658	104	201	100	400	1	1	103575530	698	6.48	0.63	12	0.35	104.00	1074.00	1990	20230418	-66.13	537	20240208	25.51	849	-20.61	20240314	537	25.51	20240208	1990	-66.13	20230418	537	25.51	20240208	1.63	N	227950	100	103 억		621883	N	N	0	N	00	N
80	20240417	100917	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	671	-2	5	-0.30	171955131	255588	71.87	689	689	670	874	472	673	672.78	0.60	0	7835	709	690	681	662	653	686	658	104	201	100	400	1	1	103575530	695	6.45	0.62	12	0.25	104.00	1074.00	1990	20230418	-66.28	537	20240208	24.95	849	-20.97	20240314	537	24.95	20240208	1990	-66.28	20230418	537	24.95	20240208	1.63	N	227950	100	103 억		621883	N	N	0	N	00	N
81	20240417	090914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	676	3	2	0.45	143470544	213502	60.03	689	689	670	874	472	673	671.99	0.60	0	2021	709	690	681	662	653	686	658	104	201	100	400	1	1	103575530	700	6.50	0.63	12	0.21	104.00	1074.00	1990	20230418	-66.03	537	20240208	25.88	849	-20.38	20240314	537	25.88	20240208	1990	-66.03	20230418	537	25.88	20240208	1.63	N	227950	100	103 억		621883	N	N	0	N	00	N
82	20240416	160919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	673	-27	5	-3.86	241506242	354574	152.12	696	700	672	910	490	700	681.12	0.63	0	-28474	715	707	702	694	689	705	692	104	210	100	420	1	1	103575530	697	6.47	0.63	12	0.34	104.00	1074.00	1990	20230418	-66.18	537	20240208	25.33	849	-20.73	20240314	537	25.33	20240208	1990	-66.18	20230418	537	25.33	20240208	1.63	N	227950	100	103 억		648657	N	N	0	N	00	N
83	20240416	150918	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	678	-22	5	-3.14	235140493	345135	148.07	696	700	672	910	490	700	681.30	0.63	0	-30083	715	707	702	694	689	705	692	104	210	100	420	1	1	103575530	702	6.52	0.63	12	0.33	104.00	1074.00	1990	20230418	-65.93	537	20240208	26.26	849	-20.14	20240314	537	26.26	20240208	1990	-65.93	20230418	537	26.26	20240208	1.63	N	227950	100	103 억		648657	N	N	0	N	00	N
84	20240416	140918	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	678	-22	5	-3.14	217467777	318936	136.83	696	700	673	910	490	700	681.85	0.63	0	-33314	715	707	702	694	689	705	692	104	210	100	420	1	1	103575530	702	6.52	0.63	12	0.31	104.00	1074.00	1990	20230418	-65.93	537	20240208	26.26	849	-20.14	20240314	537	26.26	20240208	1990	-65.93	20230418	537	26.26	20240208	1.63	N	227950	100	103 억		648657	N	N	0	N	00	N
85	20240416	130916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	679	-21	5	-3.00	192089880	281381	120.72	696	700	674	910	490	700	682.67	0.63	0	-34956	715	707	702	694	689	705	692	104	210	100	420	1	1	103575530	703	6.53	0.63	12	0.27	104.00	1074.00	1990	20230418	-65.88	537	20240208	26.44	849	-20.02	20240314	537	26.44	20240208	1990	-65.88	20230418	537	26.44	20240208	1.63	N	227950	100	103 억		648657	N	N	0	N	00	N
86	20240416	120918	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	680	-20	5	-2.86	182074761	266592	114.37	696	700	674	910	490	700	682.97	0.63	0	-34969	715	707	702	694	689	705	692	104	210	100	420	1	1	103575530	704	6.54	0.63	12	0.26	104.00	1074.00	1990	20230418	-65.83	537	20240208	26.63	849	-19.91	20240314	537	26.63	20240208	1990	-65.83	20230418	537	26.63	20240208	1.63	N	227950	100	103 억		648657	N	N	0	N	00	N
87	20240416	110914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	679	-21	5	-3.00	170300458	249217	106.92	696	700	674	910	490	700	683.34	0.63	0	-38080	715	707	702	694	689	705	692	104	210	100	420	1	1	103575530	703	6.53	0.63	12	0.24	104.00	1074.00	1990	20230418	-65.88	537	20240208	26.44	849	-20.02	20240314	537	26.44	20240208	1990	-65.88	20230418	537	26.44	20240208	1.63	N	227950	100	103 억		648657	N	N	0	N	00	N
88	20240416	100907	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	687	-13	5	-1.86	51144884	74158	31.82	696	700	686	910	490	700	689.67	0.63	0	-8126	715	707	702	694	689	705	692	104	210	100	420	1	1	103575530	712	6.61	0.64	12	0.07	104.00	1074.00	1990	20230418	-65.48	537	20240208	27.93	849	-19.08	20240314	537	27.93	20240208	1990	-65.48	20230418	537	27.93	20240208	1.63	N	227950	100	103 억		648657	N	N	0	N	00	N
89	20240416	090906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	696	-4	5	-0.57	5592007	8045	3.45	696	700	694	910	490	700	695.09	0.63	0	6295	715	707	702	694	689	705	692	104	210	100	420	1	1	103575530	721	6.69	0.65	12	0.01	104.00	1074.00	1990	20230418	-65.03	537	20240208	29.61	849	-18.02	20240314	537	29.61	20240208	1990	-65.03	20230418	537	29.61	20240208	1.63	N	227950	100	103 억		648657	N	N	0	N	00	N
90	20240415	160905	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	700	-12	5	-1.69	161008254	229292	182.35	704	710	697	925	499	712	702.19	0.63	0	-2315	738	724	716	702	694	732	710	104	213	100	420	1	1	103575530	725	6.73	0.65	12	0.22	104.00	1074.00	1990	20230418	-64.82	537	20240208	30.35	849	-17.55	20240314	537	30.35	20240208	1990	-64.82	20230418	537	30.35	20240208	1.63	N	227950	100	103 억		650972	N	N	0	N	00	N
91	20240415	150911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	697	-15	5	-2.11	158987574	226406	180.05	704	710	697	925	499	712	702.21	0.63	0	-2190	738	724	716	702	694	732	710	104	213	100	420	1	1	103575530	722	6.70	0.65	12	0.22	104.00	1074.00	1990	20230418	-64.97	537	20240208	29.80	849	-17.90	20240314	537	29.80	20240208	1990	-64.97	20230418	537	29.80	20240208	1.63	N	227950	100	103 억		650972	N	N	0	N	00	N
92	20240415	140904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	701	-11	5	-1.54	132208885	188119	149.60	704	710	697	925	499	712	702.78	0.63	0	3890	738	724	716	702	694	732	710	104	213	100	420	1	1	103575530	726	6.74	0.65	12	0.18	104.00	1074.00	1990	20230418	-64.77	537	20240208	30.54	849	-17.43	20240314	537	30.54	20240208	1990	-64.77	20230418	537	30.54	20240208	1.63	N	227950	100	103 억		650972	N	N	0	N	00	N
93	20240415	130854	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	705	-7	5	-0.98	115981799	164913	131.15	704	710	697	925	499	712	703.27	0.63	0	5464	738	724	716	702	694	732	710	104	213	100	420	1	1	103575530	730	6.78	0.66	12	0.16	104.00	1074.00	1990	20230418	-64.57	537	20240208	31.28	849	-16.96	20240314	537	31.28	20240208	1990	-64.57	20230418	537	31.28	20240208	1.63	N	227950	100	103 억		650972	N	N	0	N	00	N
94	20240415	120908	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	702	-10	5	-1.40	103439165	147012	116.91	704	710	697	925	499	712	703.59	0.63	0	-811	738	724	716	702	694	732	710	104	213	100	420	1	1	103575530	727	6.75	0.65	12	0.14	104.00	1074.00	1990	20230418	-64.72	537	20240208	30.73	849	-17.31	20240314	537	30.73	20240208	1990	-64.72	20230418	537	30.73	20240208	1.63	N	227950	100	103 억		650972	N	N	0	N	00	N
95	20240415	110908	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	707	-5	5	-0.70	77187053	109812	87.33	704	710	697	925	499	712	702.87	0.63	0	-6222	738	724	716	702	694	732	710	104	213	100	420	1	1	103575530	732	6.80	0.66	12	0.11	104.00	1074.00	1990	20230418	-64.47	537	20240208	31.66	849	-16.73	20240314	537	31.66	20240208	1990	-64.47	20230418	537	31.66	20240208	1.63	N	227950	100	103 억		650972	N	N	0	N	00	N
96	20240415	100903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	702	-10	5	-1.40	31629994	45119	35.88	704	709	697	925	499	712	700.95	0.63	0	-7032	738	724	716	702	694	732	710	104	213	100	420	1	1	103575530	727	6.75	0.65	12	0.04	104.00	1074.00	1990	20230418	-64.72	537	20240208	30.73	849	-17.31	20240314	537	30.73	20240208	1990	-64.72	20230418	537	30.73	20240208	1.63	N	227950	100	103 억		650972	N	N	0	N	00	N
97	20240415	090910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	699	-13	5	-1.83	15791836	22554	17.94	704	709	697	925	499	712	699.99	0.63	0	-3259	738	724	716	702	694	732	710	104	213	100	420	1	1	103575530	724	6.72	0.65	12	0.02	104.00	1074.00	1990	20230418	-64.87	537	20240208	30.17	849	-17.67	20240314	537	30.17	20240208	1990	-64.87	20230418	537	30.17	20240208	1.63	N	227950	100	103 억		650972	N	N	0	N	00	N
98	20240412	160902	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	712	4	2	0.56	88302140	123230	72.29	708	730	708	920	496	708	716.64	0.65	0	-20974	743	725	712	694	681	719	688	104	212	100	420	1	1	103575530	737	6.85	0.66	12	0.12	104.00	1074.00	1990	20230418	-64.22	537	20240208	32.59	849	-16.14	20240314	537	32.59	20240208	1990	-64.22	20230418	537	32.59	20240208	1.62	N	227950	100	103 억		670646	N	N	0	N	00	N
99	20240412	150905	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	714	6	2	0.85	85651319	119507	70.10	708	730	708	920	496	708	716.71	0.65	0	-20175	743	725	712	694	681	719	688	104	212	100	420	1	1	103575530	740	6.87	0.66	12	0.12	104.00	1074.00	1990	20230418	-64.12	537	20240208	32.96	849	-15.90	20240314	537	32.96	20240208	1990	-64.12	20230418	537	32.96	20240208	1.62	N	227950	100	103 억		670646	N	N	0	N	00	N
100	20240412	140900	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	711	3	2	0.42	78108640	108883	63.87	708	730	708	920	496	708	717.36	0.65	0	-18744	743	725	712	694	681	719	688	104	212	100	420	1	1	103575530	736	6.84	0.66	12	0.11	104.00	1074.00	1990	20230418	-64.27	537	20240208	32.40	849	-16.25	20240314	537	32.40	20240208	1990	-64.27	20230418	537	32.40	20240208	1.62	N	227950	100	103 억		670646	N	N	0	N	00	N
101	20240412	130852	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	715	7	2	0.99	65619016	91280	53.55	708	730	708	920	496	708	718.88	0.65	0	-18466	743	725	712	694	681	719	688	104	212	100	420	1	1	103575530	741	6.88	0.67	12	0.09	104.00	1074.00	1990	20230418	-64.07	537	20240208	33.15	849	-15.78	20240314	537	33.15	20240208	1990	-64.07	20230418	537	33.15	20240208	1.62	N	227950	100	103 억		670646	N	N	0	N	00	N
102	20240412	120858	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	718	10	2	1.41	49006837	67973	39.87	708	730	708	920	496	708	720.98	0.65	0	-9628	743	725	712	694	681	719	688	104	212	100	420	1	1	103575530	744	6.90	0.67	12	0.07	104.00	1074.00	1990	20230418	-63.92	537	20240208	33.71	849	-15.43	20240314	537	33.71	20240208	1990	-63.92	20230418	537	33.71	20240208	1.62	N	227950	100	103 억		670646	N	N	0	N	00	N
103	20240412	110856	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	722	14	2	1.98	44817275	62154	36.46	708	730	708	920	496	708	721.07	0.65	0	-8229	743	725	712	694	681	719	688	104	212	100	420	1	1	103575530	748	6.94	0.67	12	0.06	104.00	1074.00	1990	20230418	-63.72	537	20240208	34.45	849	-14.96	20240314	537	34.45	20240208	1990	-63.72	20230418	537	34.45	20240208	1.62	N	227950	100	103 억		670646	N	N	0	N	00	N
104	20240412	100857	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	718	10	2	1.41	24734026	34268	20.10	708	730	708	920	496	708	721.78	0.65	0	-1723	743	725	712	694	681	719	688	104	212	100	420	1	1	103575530	744	6.90	0.67	12	0.03	104.00	1074.00	1990	20230418	-63.92	537	20240208	33.71	849	-15.43	20240314	537	33.71	20240208	1990	-63.92	20230418	537	33.71	20240208	1.62	N	227950	100	103 억		670646	N	N	0	N	00	N
105	20240412	090857	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	718	10	2	1.41	7277055	10075	5.91	708	730	708	920	496	708	722.29	0.65	0	-2426	743	725	712	694	681	719	688	104	212	100	420	1	1	103575530	744	6.90	0.67	12	0.01	104.00	1074.00	1990	20230418	-63.92	537	20240208	33.71	849	-15.43	20240314	537	33.71	20240208	1990	-63.92	20230418	537	33.71	20240208	1.62	N	227950	100	103 억		670646	N	N	0	N	00	N
106	20240411	160853	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	708	-4	5	-0.56	120056980	170168	73.09	712	730	699	925	499	712	705.47	0.66	0	-7611	744	728	717	701	690	736	709	104	213	100	420	1	1	103575530	733	6.81	0.66	12	0.16	104.00	1074.00	1990	20230418	-64.42	537	20240208	31.84	849	-16.61	20240314	537	31.84	20240208	1990	-64.42	20230418	537	31.84	20240208	1.64	N	227950	100	103 억		683022	N	N	0	N	00	N
107	20240411	150859	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	711	-1	5	-0.14	98263247	139402	59.87	712	730	699	925	499	712	704.89	0.66	0	-4678	744	728	717	701	690	736	709	104	213	100	420	1	1	103575530	736	6.84	0.66	12	0.13	104.00	1074.00	1990	20230418	-64.27	537	20240208	32.40	849	-16.25	20240314	537	32.40	20240208	1990	-64.27	20230418	537	32.40	20240208	1.64	N	227950	100	103 억		683022	N	N	0	N	00	N
108	20240411	140856	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	709	-3	5	-0.42	92790470	131680	56.56	712	730	699	925	499	712	704.67	0.66	0	-1489	744	728	717	701	690	736	709	104	213	100	420	1	1	103575530	734	6.82	0.66	12	0.13	104.00	1074.00	1990	20230418	-64.37	537	20240208	32.03	849	-16.49	20240314	537	32.03	20240208	1990	-64.37	20230418	537	32.03	20240208	1.64	N	227950	100	103 억		683022	N	N	0	N	00	N
109	20240411	130845	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	707	-5	5	-0.70	77689378	110401	47.42	712	730	699	925	499	712	703.70	0.66	0	-3710	744	728	717	701	690	736	709	104	213	100	420	1	1	103575530	732	6.80	0.66	12	0.11	104.00	1074.00	1990	20230418	-64.47	537	20240208	31.66	849	-16.73	20240314	537	31.66	20240208	1990	-64.47	20230418	537	31.66	20240208	1.64	N	227950	100	103 억		683022	N	N	0	N	00	N
110	20240411	120856	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	707	-5	5	-0.70	62483190	88890	38.18	712	730	699	925	499	712	702.93	0.66	0	-20677	744	728	717	701	690	736	709	104	213	100	420	1	1	103575530	732	6.80	0.66	12	0.09	104.00	1074.00	1990	20230418	-64.47	537	20240208	31.66	849	-16.73	20240314	537	31.66	20240208	1990	-64.47	20230418	537	31.66	20240208	1.64	N	227950	100	103 억		683022	N	N	0	N	00	N
111	20240411	110849	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	709	-3	5	-0.42	61359825	87303	37.50	712	730	699	925	499	712	702.84	0.66	0	-21112	744	728	717	701	690	736	709	104	213	100	420	1	1	103575530	734	6.82	0.66	12	0.08	104.00	1074.00	1990	20230418	-64.37	537	20240208	32.03	849	-16.49	20240314	537	32.03	20240208	1990	-64.37	20230418	537	32.03	20240208	1.64	N	227950	100	103 억		683022	N	N	0	N	00	N
112	20240411	100856	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	707	-5	5	-0.70	54835286	78063	33.53	712	730	699	925	499	712	702.45	0.66	0	-21278	744	728	717	701	690	736	709	104	213	100	420	1	1	103575530	732	6.80	0.66	12	0.08	104.00	1074.00	1990	20230418	-64.47	537	20240208	31.66	849	-16.73	20240314	537	31.66	20240208	1990	-64.47	20230418	537	31.66	20240208	1.64	N	227950	100	103 억		683022	N	N	0	N	00	N
113	20240411	090854	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	708	-4	5	-0.56	13451364	19086	8.20	712	730	700	925	499	712	704.78	0.66	0	415	744	728	717	701	690	736	709	104	213	100	420	1	1	103575530	733	6.81	0.66	12	0.02	104.00	1074.00	1990	20230418	-64.42	537	20240208	31.84	849	-16.61	20240314	537	31.84	20240208	1990	-64.42	20230418	537	31.84	20240208	1.64	N	227950	100	103 억		683022	N	N	0	N	00	N
114	20240409	160840	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	712	-5	5	-0.70	165856220	231741	66.61	708	733	706	932	502	717	715.71	0.64	0	14960	752	734	722	704	692	728	698	104	215	100	430	1	1	103575530	737	6.85	0.66	12	0.22	104.00	1074.00	1990	20230418	-64.22	537	20240208	32.59	849	-16.14	20240314	537	32.59	20240208	1990	-64.22	20230418	537	32.59	20240208	1.61	N	227950	100	103 억		664997	N	N	0	N	00	N
115	20240409	150845	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	714	-3	5	-0.42	150743655	210514	60.51	708	733	706	932	502	717	716.07	0.64	0	14485	752	734	722	704	692	728	698	104	215	100	430	1	1	103575530	740	6.87	0.66	12	0.20	104.00	1074.00	1990	20230418	-64.12	537	20240208	32.96	849	-15.90	20240314	537	32.96	20240208	1990	-64.12	20230418	537	32.96	20240208	1.61	N	227950	100	103 억		664997	N	N	0	N	00	N
116	20240409	140849	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	717	0	3	0.00	141124914	197050	56.64	708	733	706	932	502	717	716.19	0.64	0	17069	752	734	722	704	692	728	698	104	215	100	430	1	1	103575530	743	6.89	0.67	12	0.19	104.00	1074.00	1990	20230418	-63.97	537	20240208	33.52	849	-15.55	20240314	537	33.52	20240208	1990	-63.97	20230418	537	33.52	20240208	1.61	N	227950	100	103 억		664997	N	N	0	N	00	N
117	20240409	130843	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	712	-5	5	-0.70	125327987	174999	50.30	708	733	706	932	502	717	716.16	0.64	0	20465	752	734	722	704	692	728	698	104	215	100	430	1	1	103575530	737	6.85	0.66	12	0.17	104.00	1074.00	1990	20230418	-64.22	537	20240208	32.59	849	-16.14	20240314	537	32.59	20240208	1990	-64.22	20230418	537	32.59	20240208	1.61	N	227950	100	103 억		664997	N	N	0	N	00	N
118	20240409	120846	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	710	-7	5	-0.98	105547119	147089	42.28	708	733	708	932	502	717	717.57	0.64	0	9536	752	734	722	704	692	728	698	104	215	100	430	1	1	103575530	735	6.83	0.66	12	0.14	104.00	1074.00	1990	20230418	-64.32	537	20240208	32.22	849	-16.37	20240314	537	32.22	20240208	1990	-64.32	20230418	537	32.22	20240208	1.61	N	227950	100	103 억		664997	N	N	0	N	00	N
119	20240409	110844	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	717	0	3	0.00	67282977	93296	26.82	708	733	708	932	502	717	721.18	0.64	0	-3080	752	734	722	704	692	728	698	104	215	100	430	1	1	103575530	743	6.89	0.67	12	0.09	104.00	1074.00	1990	20230418	-63.97	537	20240208	33.52	849	-15.55	20240314	537	33.52	20240208	1990	-63.97	20230418	537	33.52	20240208	1.61	N	227950	100	103 억		664997	N	N	0	N	00	N
120	20240409	100837	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	727	10	2	1.39	40070284	55521	15.96	708	733	708	932	502	717	721.71	0.64	0	-4474	752	734	722	704	692	728	698	104	215	100	430	1	1	103575530	753	6.99	0.68	12	0.05	104.00	1074.00	1990	20230418	-63.47	537	20240208	35.38	849	-14.37	20240314	537	35.38	20240208	1990	-63.47	20230418	537	35.38	20240208	1.61	N	227950	100	103 억		664997	N	N	0	N	00	N
121	20240409	090854	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	712	-5	5	-0.70	5305143	7392	2.12	708	733	708	932	502	717	717.69	0.64	0	-839	752	734	722	704	692	728	698	104	215	100	430	1	1	103575530	737	6.85	0.66	12	0.01	104.00	1074.00	1990	20230418	-64.22	537	20240208	32.59	849	-16.14	20240314	537	32.59	20240208	1990	-64.22	20230418	537	32.59	20240208	1.61	N	227950	100	103 억		664997	N	N	0	N	00	N
122	20240408	160837	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	717	-23	5	-3.11	244905690	341171	84.52	740	740	710	962	518	740	717.84	0.63	0	14614	776	758	744	726	712	751	719	104	222	100	440	1	1	103575530	743	6.89	0.67	12	0.33	104.00	1074.00	1990	20230418	-63.97	537	20240208	33.52	849	-15.55	20240314	537	33.52	20240208	1990	-63.97	20230418	537	33.52	20240208	1.61	N	227950	100	103 억		650383	N	N	0	N	00	N
123	20240408	150845	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	716	-24	5	-3.24	234999897	327345	81.09	740	740	710	962	518	740	717.90	0.63	0	17544	776	758	744	726	712	751	719	104	222	100	440	1	1	103575530	742	6.88	0.67	12	0.32	104.00	1074.00	1990	20230418	-64.02	537	20240208	33.33	849	-15.67	20240314	537	33.33	20240208	1990	-64.02	20230418	537	33.33	20240208	1.61	N	227950	100	103 억		650383	N	N	0	N	00	N
124	20240408	140843	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	713	-27	5	-3.65	176228753	245273	60.76	740	740	710	962	518	740	718.50	0.63	0	-9130	776	758	744	726	712	751	719	104	222	100	440	1	1	103575530	738	6.86	0.66	12	0.24	104.00	1074.00	1990	20230418	-64.17	537	20240208	32.77	849	-16.02	20240314	537	32.77	20240208	1990	-64.17	20230418	537	32.77	20240208	1.61	N	227950	100	103 억		650383	N	N	0	N	00	N
125	20240408	130838	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	717	-23	5	-3.11	161351294	224444	55.60	740	740	710	962	518	740	718.89	0.63	0	-5108	776	758	744	726	712	751	719	104	222	100	440	1	1	103575530	743	6.89	0.67	12	0.22	104.00	1074.00	1990	20230418	-63.97	537	20240208	33.52	849	-15.55	20240314	537	33.52	20240208	1990	-63.97	20230418	537	33.52	20240208	1.61	N	227950	100	103 억		650383	N	N	0	N	00	N
126	20240408	120844	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	717	-23	5	-3.11	149710054	208194	51.58	740	740	710	962	518	740	719.09	0.63	0	-5815	776	758	744	726	712	751	719	104	222	100	440	1	1	103575530	743	6.89	0.67	12	0.20	104.00	1074.00	1990	20230418	-63.97	537	20240208	33.52	849	-15.55	20240314	537	33.52	20240208	1990	-63.97	20230418	537	33.52	20240208	1.61	N	227950	100	103 억		650383	N	N	0	N	00	N
127	20240408	110846	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	720	-20	5	-2.70	138224309	192154	47.60	740	740	710	962	518	740	719.34	0.63	0	-4719	776	758	744	726	712	751	719	104	222	100	440	1	1	103575530	746	6.92	0.67	12	0.19	104.00	1074.00	1990	20230418	-63.82	537	20240208	34.08	849	-15.19	20240314	537	34.08	20240208	1990	-63.82	20230418	537	34.08	20240208	1.61	N	227950	100	103 억		650383	N	N	0	N	00	N
128	20240408	100835	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	713	-27	5	-3.65	99352831	137770	34.13	740	740	710	962	518	740	721.15	0.63	0	-11990	776	758	744	726	712	751	719	104	222	100	440	1	1	103575530	738	6.86	0.66	12	0.13	104.00	1074.00	1990	20230418	-64.17	537	20240208	32.77	849	-16.02	20240314	537	32.77	20240208	1990	-64.17	20230418	537	32.77	20240208	1.61	N	227950	100	103 억		650383	N	N	0	N	00	N
129	20240408	090844	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	726	-14	5	-1.89	5039441	6912	1.71	740	740	726	962	518	740	729.09	0.63	0	-1228	776	758	744	726	712	751	719	104	222	100	440	1	1	103575530	752	6.98	0.68	12	0.01	104.00	1074.00	1990	20230418	-63.52	537	20240208	35.20	849	-14.49	20240314	537	35.20	20240208	1990	-63.52	20230418	537	35.20	20240208	1.61	N	227950	100	103 억		650383	N	N	0	N	00	N
130	20240405	160843	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	740	-22	5	-2.89	298532635	401434	104.93	753	762	730	990	534	762	743.67	0.60	0	32292	804	782	766	744	728	775	737	104	228	100	450	1	1	103575530	766	7.12	0.69	12	0.39	104.00	1074.00	1990	20230418	-62.81	537	20240208	37.80	849	-12.84	20240314	537	37.80	20240208	1990	-62.81	20230418	537	37.80	20240208	1.65	N	227950	100	103 억		618078	N	N	0	N	00	N
131	20240405	150837	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	740	-22	5	-2.89	285110747	383338	100.20	753	762	730	990	534	762	743.76	0.60	0	41202	804	782	766	744	728	775	737	104	228	100	450	1	1	103575530	766	7.12	0.69	12	0.37	104.00	1074.00	1990	20230418	-62.81	537	20240208	37.80	849	-12.84	20240314	537	37.80	20240208	1990	-62.81	20230418	537	37.80	20240208	1.65	N	227950	100	103 억		618078	N	N	0	N	00	N
132	20240405	140837	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	739	-23	5	-3.02	249149268	334465	87.42	753	762	735	990	534	762	744.92	0.60	0	43127	804	782	766	744	728	775	737	104	228	100	450	1	1	103575530	765	7.11	0.69	12	0.32	104.00	1074.00	1990	20230418	-62.86	537	20240208	37.62	849	-12.96	20240314	537	37.62	20240208	1990	-62.86	20230418	537	37.62	20240208	1.65	N	227950	100	103 억		618078	N	N	0	N	00	N
133	20240405	130835	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	746	-16	5	-2.10	154824089	207235	54.17	753	762	740	990	534	762	747.09	0.60	0	29708	804	782	766	744	728	775	737	104	228	100	450	1	1	103575530	773	7.17	0.69	12	0.20	104.00	1074.00	1990	20230418	-62.51	537	20240208	38.92	849	-12.13	20240314	537	38.92	20240208	1990	-62.51	20230418	537	38.92	20240208	1.65	N	227950	100	103 억		618078	N	N	0	N	00	N
134	20240405	120836	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	752	-10	5	-1.31	88545420	118030	30.85	753	762	744	990	534	762	750.19	0.60	0	14106	804	782	766	744	728	775	737	104	228	100	450	1	1	103575530	779	7.23	0.70	12	0.11	104.00	1074.00	1990	20230418	-62.21	537	20240208	40.04	849	-11.43	20240314	537	40.04	20240208	1990	-62.21	20230418	537	40.04	20240208	1.65	N	227950	100	103 억		618078	N	N	0	N	00	N
135	20240405	110842	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	749	-13	5	-1.71	78383989	104500	27.31	753	762	744	990	534	762	750.09	0.60	0	10463	804	782	766	744	728	775	737	104	228	100	450	1	1	103575530	776	7.20	0.70	12	0.10	104.00	1074.00	1990	20230418	-62.36	537	20240208	39.48	849	-11.78	20240314	537	39.48	20240208	1990	-62.36	20230418	537	39.48	20240208	1.65	N	227950	100	103 억		618078	N	N	0	N	00	N
136	20240405	100728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	750	-12	5	-1.57	58384731	77759	20.32	753	762	744	990	534	762	750.84	0.60	0	9054	804	782	766	744	728	775	737	104	228	100	450	1	1	103575530	777	7.21	0.70	12	0.08	104.00	1074.00	1990	20230418	-62.31	537	20240208	39.66	849	-11.66	20240314	537	39.66	20240208	1990	-62.31	20230418	537	39.66	20240208	1.65	N	227950	100	103 억		618078	N	N	0	N	00	N
137	20240405	090825	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	750	-12	5	-1.57	10350627	13754	3.60	753	758	750	990	534	762	752.55	0.60	0	1827	804	782	766	744	728	775	737	104	228	100	450	1	1	103575530	777	7.21	0.70	12	0.01	104.00	1074.00	1990	20230418	-62.31	537	20240208	39.66	849	-11.66	20240314	537	39.66	20240208	1990	-62.31	20230418	537	39.66	20240208	1.65	N	227950	100	103 억		618078	N	N	0	N	00	N
138	20240404	160824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	762	-12	5	-1.55	285087601	375519	44.83	788	788	750	1006	542	774	759.18	0.65	0	-53444	824	798	784	758	744	792	752	104	232	100	460	1	1	103575530	789	7.33	0.71	12	0.36	104.00	1074.00	1990	20230418	-61.71	537	20240208	41.90	849	-10.25	20240314	537	41.90	20240208	1990	-61.71	20230418	537	41.90	20240208	1.66	N	227950	100	103 억		671338	N	N	0	N	00	N
139	20240404	150823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	764	-10	5	-1.29	272683274	359204	42.88	788	788	750	1006	542	774	759.13	0.65	0	-46454	824	798	784	758	744	792	752	104	232	100	460	1	1	103575530	791	7.35	0.71	12	0.35	104.00	1074.00	1990	20230418	-61.61	537	20240208	42.27	849	-10.01	20240314	537	42.27	20240208	1990	-61.61	20230418	537	42.27	20240208	1.66	N	227950	100	103 억		671338	N	N	0	N	00	N
140	20240404	140827	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	757	-17	5	-2.20	241206836	317737	37.93	788	788	750	1006	542	774	759.14	0.65	0	-34615	824	798	784	758	744	792	752	104	232	100	460	1	1	103575530	784	7.28	0.70	12	0.31	104.00	1074.00	1990	20230418	-61.96	537	20240208	40.97	849	-10.84	20240314	537	40.97	20240208	1990	-61.96	20230418	537	40.97	20240208	1.66	N	227950	100	103 억		671338	N	N	0	N	00	N
141	20240404	130816	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	760	-14	5	-1.81	232395469	306123	36.54	788	788	750	1006	542	774	759.16	0.65	0	-35457	824	798	784	758	744	792	752	104	232	100	460	1	1	103575530	787	7.31	0.71	12	0.30	104.00	1074.00	1990	20230418	-61.81	537	20240208	41.53	849	-10.48	20240314	537	41.53	20240208	1990	-61.81	20230418	537	41.53	20240208	1.66	N	227950	100	103 억		671338	N	N	0	N	00	N
142	20240404	120824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	754	-20	5	-2.58	216178995	284706	33.99	788	788	750	1006	542	774	759.31	0.65	0	-29682	824	798	784	758	744	792	752	104	232	100	460	1	1	103575530	781	7.25	0.70	12	0.27	104.00	1074.00	1990	20230418	-62.11	537	20240208	40.41	849	-11.19	20240314	537	40.41	20240208	1990	-62.11	20230418	537	40.41	20240208	1.66	N	227950	100	103 억		671338	N	N	0	N	00	N
143	20240404	110824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	762	-12	5	-1.55	193730060	255042	30.44	788	788	750	1006	542	774	759.60	0.65	0	-31740	824	798	784	758	744	792	752	104	232	100	460	1	1	103575530	789	7.33	0.71	12	0.25	104.00	1074.00	1990	20230418	-61.71	537	20240208	41.90	849	-10.25	20240314	537	41.90	20240208	1990	-61.71	20230418	537	41.90	20240208	1.66	N	227950	100	103 억		671338	N	N	0	N	00	N
144	20240404	100824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	762	-12	5	-1.55	173919320	228917	27.33	788	788	750	1006	542	774	759.75	0.65	0	-32539	824	798	784	758	744	792	752	104	232	100	460	1	1	103575530	789	7.33	0.71	12	0.22	104.00	1074.00	1990	20230418	-61.71	537	20240208	41.90	849	-10.25	20240314	537	41.90	20240208	1990	-61.71	20230418	537	41.90	20240208	1.66	N	227950	100	103 억		671338	N	N	0	N	00	N
145	20240404	090824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	766	-8	5	-1.03	26591359	34527	4.12	788	788	766	1006	542	774	770.16	0.65	0	2884	824	798	784	758	744	792	752	104	232	100	460	1	1	103575530	793	7.37	0.71	12	0.03	104.00	1074.00	1990	20230418	-61.51	537	20240208	42.64	849	-9.78	20240314	537	42.64	20240208	1990	-61.51	20230418	537	42.64	20240208	1.66	N	227950	100	103 억		671338	N	N	0	N	00	N
146	20240403	160822	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	774	-9	5	-1.15	660064032	836822	197.42	783	810	770	1017	549	783	788.78	0.57	0	84948	815	798	781	764	747	807	773	104	234	100	460	1	1	103575530	802	7.44	0.72	12	0.81	104.00	1074.00	1990	20230418	-61.11	537	20240208	44.13	849	-8.83	20240314	537	44.13	20240208	1990	-61.11	20230418	537	44.13	20240208	1.63	N	227950	100	103 억		586523	N	N	0	N	00	N
147	20240403	150821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	777	-6	5	-0.77	639017006	809599	191.00	783	810	770	1017	549	783	789.30	0.57	0	96815	815	798	781	764	747	807	773	104	234	100	460	1	1	103575530	805	7.47	0.72	12	0.78	104.00	1074.00	1990	20230418	-60.95	537	20240208	44.69	849	-8.48	20240314	537	44.69	20240208	1990	-60.95	20230418	537	44.69	20240208	1.63	N	227950	100	103 억		586523	N	N	0	N	00	N
148	20240403	140814	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	774	-9	5	-1.15	619421158	784208	185.01	783	810	770	1017	549	783	789.87	0.57	0	100150	815	798	781	764	747	807	773	104	234	100	460	1	1	103575530	802	7.44	0.72	12	0.76	104.00	1074.00	1990	20230418	-61.11	537	20240208	44.13	849	-8.83	20240314	537	44.13	20240208	1990	-61.11	20230418	537	44.13	20240208	1.63	N	227950	100	103 억		586523	N	N	0	N	00	N
149	20240403	130815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	772	-11	5	-1.40	605945027	766833	180.91	783	810	770	1017	549	783	790.19	0.57	0	107667	815	798	781	764	747	807	773	104	234	100	460	1	1	103575530	800	7.42	0.72	12	0.74	104.00	1074.00	1990	20230418	-61.21	537	20240208	43.76	849	-9.07	20240314	537	43.76	20240208	1990	-61.21	20230418	537	43.76	20240208	1.63	N	227950	100	103 억		586523	N	N	0	N	00	N
150	20240403	120814	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	777	-6	5	-0.77	562637247	710737	167.68	783	810	773	1017	549	783	791.63	0.57	0	101971	815	798	781	764	747	807	773	104	234	100	460	1	1	103575530	805	7.47	0.72	12	0.69	104.00	1074.00	1990	20230418	-60.95	537	20240208	44.69	849	-8.48	20240314	537	44.69	20240208	1990	-60.95	20230418	537	44.69	20240208	1.63	N	227950	100	103 억		586523	N	N	0	N	00	N
151	20240403	110818	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	776	-7	5	-0.89	549854167	694254	163.79	783	810	773	1017	549	783	792.01	0.57	0	110604	815	798	781	764	747	807	773	104	234	100	460	1	1	103575530	804	7.46	0.72	12	0.67	104.00	1074.00	1990	20230418	-61.01	537	20240208	44.51	849	-8.60	20240314	537	44.51	20240208	1990	-61.01	20230418	537	44.51	20240208	1.63	N	227950	100	103 억		586523	N	N	0	N	00	N
152	20240403	100817	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	785	2	2	0.26	476262811	599576	141.45	783	810	774	1017	549	783	794.33	0.57	0	120254	815	798	781	764	747	807	773	104	234	100	460	1	1	103575530	813	7.55	0.73	12	0.58	104.00	1074.00	1990	20230418	-60.55	537	20240208	46.18	849	-7.54	20240314	537	46.18	20240208	1990	-60.55	20230418	537	46.18	20240208	1.63	N	227950	100	103 억		586523	N	N	0	N	00	N
153	20240403	090818	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	785	2	2	0.26	72163064	91465	21.58	783	798	774	1017	549	783	788.97	0.57	0	-18808	815	798	781	764	747	807	773	104	234	100	460	1	1	103575530	813	7.55	0.73	12	0.09	104.00	1074.00	1990	20230418	-60.55	537	20240208	46.18	849	-7.54	20240314	537	46.18	20240208	1990	-60.55	20230418	537	46.18	20240208	1.63	N	227950	100	103 억		586523	N	N	0	N	00	N
154	20240402	160806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	783	8	2	1.03	328690936	423707	87.50	768	798	764	1007	543	775	775.73	0.64	0	-75368	807	791	781	765	755	786	760	104	232	100	460	1	1	103575530	811	7.53	0.73	12	0.41	104.00	1074.00	1990	20230418	-60.65	537	20240208	45.81	849	-7.77	20240314	537	45.81	20240208	1990	-60.65	20230418	537	45.81	20240208	1.53	N	227950	100	103 억		661891	N	N	0	N	00	N
155	20240402	150813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	780	5	2	0.65	299369193	386183	79.75	768	798	764	1007	543	775	775.20	0.64	0	-79487	807	791	781	765	755	786	760	104	232	100	460	1	1	103575530	808	7.50	0.73	12	0.37	104.00	1074.00	1990	20230418	-60.80	537	20240208	45.25	849	-8.13	20240314	537	45.25	20240208	1990	-60.80	20230418	537	45.25	20240208	1.53	N	227950	100	103 억		661891	N	N	0	N	00	N
156	20240402	140816	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	778	3	2	0.39	252358409	325789	67.28	768	798	764	1007	543	775	774.61	0.64	0	-72512	807	791	781	765	755	786	760	104	232	100	460	1	1	103575530	806	7.48	0.72	12	0.31	104.00	1074.00	1990	20230418	-60.90	537	20240208	44.88	849	-8.36	20240314	537	44.88	20240208	1990	-60.90	20230418	537	44.88	20240208	1.53	N	227950	100	103 억		661891	N	N	0	N	00	N
157	20240402	130804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	768	-7	5	-0.90	195872587	252864	52.22	768	798	764	1007	543	775	774.62	0.64	0	-63820	807	791	781	765	755	786	760	104	232	100	460	1	1	103575530	795	7.38	0.72	12	0.24	104.00	1074.00	1990	20230418	-61.41	537	20240208	43.02	849	-9.54	20240314	537	43.02	20240208	1990	-61.41	20230418	537	43.02	20240208	1.53	N	227950	100	103 억		661891	N	N	0	N	00	N
158	20240402	120801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	773	-2	5	-0.26	143097938	184142	38.03	768	798	764	1007	543	775	777.11	0.64	0	-40120	807	791	781	765	755	786	760	104	232	100	460	1	1	103575530	801	7.43	0.72	12	0.18	104.00	1074.00	1990	20230418	-61.16	537	20240208	43.95	849	-8.95	20240314	537	43.95	20240208	1990	-61.16	20230418	537	43.95	20240208	1.53	N	227950	100	103 억		661891	N	N	0	N	00	N
159	20240402	110804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	773	-2	5	-0.26	111303128	142897	29.51	768	798	764	1007	543	775	778.90	0.64	0	-32505	807	791	781	765	755	786	760	104	232	100	460	1	1	103575530	801	7.43	0.72	12	0.14	104.00	1074.00	1990	20230418	-61.16	537	20240208	43.95	849	-8.95	20240314	537	43.95	20240208	1990	-61.16	20230418	537	43.95	20240208	1.53	N	227950	100	103 억		661891	N	N	0	N	00	N
160	20240402	100806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	774	-1	5	-0.13	87795511	112472	23.23	768	798	764	1007	543	775	780.60	0.64	0	-27001	807	791	781	765	755	786	760	104	232	100	460	1	1	103575530	802	7.44	0.72	12	0.11	104.00	1074.00	1990	20230418	-61.11	537	20240208	44.13	849	-8.83	20240314	537	44.13	20240208	1990	-61.11	20230418	537	44.13	20240208	1.53	N	227950	100	103 억		661891	N	N	0	N	00	N
161	20240402	090805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	780	5	2	0.65	10961548	14205	2.93	768	784	764	1007	543	775	771.67	0.64	0	-2945	807	791	781	765	755	786	760	104	232	100	460	1	1	103575530	808	7.50	0.73	12	0.01	104.00	1074.00	1990	20230418	-60.80	537	20240208	45.25	849	-8.13	20240314	537	45.25	20240208	1990	-60.80	20230418	537	45.25	20240208	1.53	N	227950	100	103 억		661891	N	N	0	N	00	N
162	20240401	160804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	775	-12	5	-1.52	376625237	481910	34.39	787	797	771	1023	551	787	781.53	0.71	0	-85000	824	805	775	756	726	815	766	104	236	100	470	1	1	103575530	803	96.88	0.81	12	0.47	8.00	962.00	1990	20230418	-61.06	537	20240208	44.32	849	-8.72	20240314	537	44.32	20240208	1990	-61.06	20230418	537	44.32	20240208	1.60	N	227950	100	103 억		734642	N	N	0	N	00	N
163	20240401	150805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	773	-14	5	-1.78	366238274	468512	33.44	787	797	771	1023	551	787	781.71	0.71	0	-77176	824	805	775	756	726	815	766	104	236	100	470	1	1	103575530	801	96.62	0.80	12	0.45	8.00	962.00	1990	20230418	-61.16	537	20240208	43.95	849	-8.95	20240314	537	43.95	20240208	1990	-61.16	20230418	537	43.95	20240208	1.60	N	227950	100	103 억		734642	N	N	0	N	00	N
164	20240401	140800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	773	-14	5	-1.78	338158039	432214	30.84	787	797	771	1023	551	787	782.39	0.71	0	-60689	824	805	775	756	726	815	766	104	236	100	470	1	1	103575530	801	96.62	0.80	12	0.42	8.00	962.00	1990	20230418	-61.16	537	20240208	43.95	849	-8.95	20240314	537	43.95	20240208	1990	-61.16	20230418	537	43.95	20240208	1.60	N	227950	100	103 억		734642	N	N	0	N	00	N
165	20240401	130758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	780	-7	5	-0.89	261788151	333688	23.81	787	797	775	1023	551	787	784.53	0.71	0	-48202	824	805	775	756	726	815	766	104	236	100	470	1	1	103575530	808	97.50	0.81	12	0.32	8.00	962.00	1990	20230418	-60.80	537	20240208	45.25	849	-8.13	20240314	537	45.25	20240208	1990	-60.80	20230418	537	45.25	20240208	1.60	N	227950	100	103 억		734642	N	N	0	N	00	N
166	20240401	120805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	780	-7	5	-0.89	245502589	312775	22.32	787	797	775	1023	551	787	784.92	0.71	0	-43951	824	805	775	756	726	815	766	104	236	100	470	1	1	103575530	808	97.50	0.81	12	0.30	8.00	962.00	1990	20230418	-60.80	537	20240208	45.25	849	-8.13	20240314	537	45.25	20240208	1990	-60.80	20230418	537	45.25	20240208	1.60	N	227950	100	103 억		734642	N	N	0	N	00	N
167	20240401	110803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	779	-8	5	-1.02	198727146	252710	18.03	787	797	775	1023	551	787	786.38	0.71	0	-25408	824	805	775	756	726	815	766	104	236	100	470	1	1	103575530	807	97.38	0.81	12	0.24	8.00	962.00	1990	20230418	-60.85	537	20240208	45.07	849	-8.24	20240314	537	45.07	20240208	1990	-60.85	20230418	537	45.07	20240208	1.60	N	227950	100	103 억		734642	N	N	0	N	00	N
168	20240401	100801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	791	4	2	0.51	131274301	166689	11.90	787	797	780	1023	551	787	787.54	0.71	0	9992	824	805	775	756	726	815	766	104	236	100	470	1	1	103575530	819	98.88	0.82	12	0.16	8.00	962.00	1990	20230418	-60.25	537	20240208	47.30	849	-6.83	20240314	537	47.30	20240208	1990	-60.25	20230418	537	47.30	20240208	1.60	N	227950	100	103 억		734642	N	N	0	N	00	N
169	20240401	090759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	787	0	3	0.00	33521760	42588	3.04	787	797	780	1023	551	787	787.12	0.71	0	-11877	824	805	775	756	726	815	766	104	236	100	470	1	1	103575530	815	98.38	0.82	12	0.04	8.00	962.00	1990	20230418	-60.45	537	20240208	46.55	849	-7.30	20240314	537	46.55	20240208	1990	-60.45	20230418	537	46.55	20240208	1.60	N	227950	100	103 억		734642	N	N	0	N	00	N