KissMeData/036090/price/prices-20240301.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	20240329	160426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	825	-6	5	-0.72	488002930	589506	83.60	833	839	819	1080	582	831	827.84	1.76	0	-87318	845	838	834	827	823	836	825	592	249	500	510	1	1	118392284	977	5.85	0.61	12	0.50	141.00	1347.00	1124	20240305	-26.60	587	20231020	40.55	1124	-26.60	20240305	769	7.28	20240201	1124	-26.60	20240305	587	40.55	20231020	3.36	N	036090	500	591 억		2083702	N	N	0	N	00	N
3	20240329	150428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	821	-10	5	-1.20	425028681	512813	72.72	833	839	820	1080	582	831	828.82	1.76	0	-95523	845	838	834	827	823	836	825	592	249	500	510	1	1	118392284	972	5.82	0.61	12	0.43	141.00	1347.00	1124	20240305	-26.96	587	20231020	39.86	1124	-26.96	20240305	769	6.76	20240201	1124	-26.96	20240305	587	39.86	20231020	3.36	N	036090	500	591 억		2083702	N	N	0	N	00	N
4	20240329	140423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	827	-4	5	-0.48	336598197	405267	57.47	833	839	822	1080	582	831	830.56	1.76	0	-91766	845	838	834	827	823	836	825	592	249	500	510	1	1	118392284	979	5.87	0.61	12	0.34	141.00	1347.00	1124	20240305	-26.42	587	20231020	40.89	1124	-26.42	20240305	769	7.54	20240201	1124	-26.42	20240305	587	40.89	20231020	3.36	N	036090	500	591 억		2083702	N	N	0	N	00	N
5	20240329	130419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	827	-4	5	-0.48	264063174	317427	45.01	833	839	826	1080	582	831	831.89	1.76	0	-69870	845	838	834	827	823	836	825	592	249	500	510	1	1	118392284	979	5.87	0.61	12	0.27	141.00	1347.00	1124	20240305	-26.42	587	20231020	40.89	1124	-26.42	20240305	769	7.54	20240201	1124	-26.42	20240305	587	40.89	20231020	3.36	N	036090	500	591 억		2083702	N	N	0	N	00	N
6	20240329	120423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	830	-1	5	-0.12	235419730	282833	40.11	833	839	827	1080	582	831	832.36	1.76	0	-58495	845	838	834	827	823	836	825	592	249	500	510	1	1	118392284	983	5.89	0.62	12	0.24	141.00	1347.00	1124	20240305	-26.16	587	20231020	41.40	1124	-26.16	20240305	769	7.93	20240201	1124	-26.16	20240305	587	41.40	20231020	3.36	N	036090	500	591 억		2083702	N	N	0	N	00	N
7	20240329	110418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	831	0	3	0.00	171722830	206093	29.23	833	839	830	1080	582	831	833.23	1.76	0	-10320	845	838	834	827	823	836	825	592	249	500	510	1	1	118392284	984	5.89	0.62	12	0.17	141.00	1347.00	1124	20240305	-26.07	587	20231020	41.57	1124	-26.07	20240305	769	8.06	20240201	1124	-26.07	20240305	587	41.57	20231020	3.36	N	036090	500	591 억		2083702	N	N	0	N	00	N
8	20240329	100419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	836	5	2	0.60	92242181	110670	15.69	833	839	830	1080	582	831	833.49	1.76	0	-1821	845	838	834	827	823	836	825	592	249	500	510	1	1	118392284	990	5.93	0.62	12	0.09	141.00	1347.00	1124	20240305	-25.62	587	20231020	42.42	1124	-25.62	20240305	769	8.71	20240201	1124	-25.62	20240305	587	42.42	20231020	3.36	N	036090	500	591 억		2083702	N	N	0	N	00	N
9	20240329	090417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	836	5	2	0.60	18950939	22690	3.22	833	839	833	1080	582	831	835.21	1.76	0	-1352	845	838	834	827	823	836	825	592	249	500	510	1	1	118392284	990	5.93	0.62	12	0.02	141.00	1347.00	1124	20240305	-25.62	587	20231020	42.42	1124	-25.62	20240305	769	8.71	20240201	1124	-25.62	20240305	587	42.42	20231020	3.36	N	036090	500	591 억		2083702	N	N	0	N	00	N
10	20240328	160421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	831	-2	5	-0.24	574230098	688451	97.26	832	841	830	1082	584	833	834.09	1.82	0	-65173	855	843	837	825	819	841	823	592	249	500	510	1	1	118392284	984	5.89	0.62	12	0.58	141.00	1347.00	1124	20240305	-26.07	587	20231020	41.57	1124	-26.07	20240305	769	8.06	20240201	1124	-26.07	20240305	587	41.57	20231020	3.36	N	036090	500	591 억		2148850	N	N	0	N	00	N
11	20240328	150422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	833	0	3	0.00	538791849	645832	91.24	832	841	830	1082	584	833	834.26	1.82	0	-62203	855	843	837	825	819	841	823	592	249	500	510	1	1	118392284	986	5.91	0.62	12	0.55	141.00	1347.00	1124	20240305	-25.89	587	20231020	41.91	1124	-25.89	20240305	769	8.32	20240201	1124	-25.89	20240305	587	41.91	20231020	3.36	N	036090	500	591 억		2148850	N	N	0	N	00	N
12	20240328	140417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	835	2	2	0.24	445832139	534176	75.46	832	841	830	1082	584	833	834.62	1.82	0	-58538	855	843	837	825	819	841	823	592	249	500	510	1	1	118392284	989	5.92	0.62	12	0.45	141.00	1347.00	1124	20240305	-25.71	587	20231020	42.25	1124	-25.71	20240305	769	8.58	20240201	1124	-25.71	20240305	587	42.25	20231020	3.36	N	036090	500	591 억		2148850	N	N	0	N	00	N
13	20240328	130414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	835	2	2	0.24	371713373	445491	62.93	832	841	830	1082	584	833	834.39	1.82	0	-70329	855	843	837	825	819	841	823	592	249	500	510	1	1	118392284	989	5.92	0.62	12	0.38	141.00	1347.00	1124	20240305	-25.71	587	20231020	42.25	1124	-25.71	20240305	769	8.58	20240201	1124	-25.71	20240305	587	42.25	20231020	3.36	N	036090	500	591 억		2148850	N	N	0	N	00	N
14	20240328	120419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	833	0	3	0.00	316994209	379799	53.65	832	841	830	1082	584	833	834.64	1.82	0	-28883	855	843	837	825	819	841	823	592	249	500	510	1	1	118392284	986	5.91	0.62	12	0.32	141.00	1347.00	1124	20240305	-25.89	587	20231020	41.91	1124	-25.89	20240305	769	8.32	20240201	1124	-25.89	20240305	587	41.91	20231020	3.36	N	036090	500	591 억		2148850	N	N	0	N	00	N
15	20240328	110417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	837	4	2	0.48	246506946	295153	41.70	832	841	830	1082	584	833	835.18	1.82	0	-1217	855	843	837	825	819	841	823	592	249	500	510	1	1	118392284	991	5.94	0.62	12	0.25	141.00	1347.00	1124	20240305	-25.53	587	20231020	42.59	1124	-25.53	20240305	769	8.84	20240201	1124	-25.53	20240305	587	42.59	20231020	3.36	N	036090	500	591 억		2148850	N	N	0	N	00	N
16	20240328	100420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	835	2	2	0.24	134084647	160733	22.71	832	838	830	1082	584	833	834.21	1.82	0	9336	855	843	837	825	819	841	823	592	249	500	510	1	1	118392284	989	5.92	0.62	12	0.14	141.00	1347.00	1124	20240305	-25.71	587	20231020	42.25	1124	-25.71	20240305	769	8.58	20240201	1124	-25.71	20240305	587	42.25	20231020	3.36	N	036090	500	591 억		2148850	N	N	0	N	00	N
17	20240328	090425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	831	-2	5	-0.24	13044852	15685	2.22	832	835	830	1082	584	833	831.68	1.82	0	-4783	855	843	837	825	819	841	823	592	249	500	510	1	1	118392284	984	5.89	0.62	12	0.01	141.00	1347.00	1124	20240305	-26.07	587	20231020	41.57	1124	-26.07	20240305	769	8.06	20240201	1124	-26.07	20240305	587	41.57	20231020	3.36	N	036090	500	591 억		2148850	N	N	0	N	00	N
18	20240327	160422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	833	-11	5	-1.30	586028403	697948	58.52	845	849	831	1097	591	844	839.71	1.89	0	-81609	862	853	846	837	830	849	833	592	253	500	520	1	1	118392284	986	5.91	0.62	12	0.59	141.00	1347.00	1124	20240305	-25.89	587	20231020	41.91	1124	-25.89	20240305	769	8.32	20240201	1124	-25.89	20240305	587	41.91	20231020	3.37	N	036090	500	591 억		2232573	N	N	0	N	00	N
19	20240327	150424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	837	-7	5	-0.83	548213632	652595	54.71	845	849	831	1097	591	844	840.05	1.89	0	-81182	862	853	846	837	830	849	833	592	253	500	520	1	1	118392284	991	5.94	0.62	12	0.55	141.00	1347.00	1124	20240305	-25.53	587	20231020	42.59	1124	-25.53	20240305	769	8.84	20240201	1124	-25.53	20240305	587	42.59	20231020	3.37	N	036090	500	591 억		2232573	N	N	0	N	00	N
20	20240327	140425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	839	-5	5	-0.59	475613549	565773	47.44	845	849	831	1097	591	844	840.64	1.89	0	-58227	862	853	846	837	830	849	833	592	253	500	520	1	1	118392284	993	5.95	0.62	12	0.48	141.00	1347.00	1124	20240305	-25.36	587	20231020	42.93	1124	-25.36	20240305	769	9.10	20240201	1124	-25.36	20240305	587	42.93	20231020	3.37	N	036090	500	591 억		2232573	N	N	0	N	00	N
21	20240327	130425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	840	-4	5	-0.47	444815306	529048	44.36	845	849	831	1097	591	844	840.78	1.89	0	-52200	862	853	846	837	830	849	833	592	253	500	520	1	1	118392284	994	5.96	0.62	12	0.45	141.00	1347.00	1124	20240305	-25.27	587	20231020	43.10	1124	-25.27	20240305	769	9.23	20240201	1124	-25.27	20240305	587	43.10	20231020	3.37	N	036090	500	591 억		2232573	N	N	0	N	00	N
22	20240327	120425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	843	-1	5	-0.12	392197440	466387	39.10	845	849	831	1097	591	844	840.93	1.89	0	-47385	862	853	846	837	830	849	833	592	253	500	520	1	1	118392284	998	5.98	0.63	12	0.39	141.00	1347.00	1124	20240305	-25.00	587	20231020	43.61	1124	-25.00	20240305	769	9.62	20240201	1124	-25.00	20240305	587	43.61	20231020	3.37	N	036090	500	591 억		2232573	N	N	0	N	00	N
23	20240327	110424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	844	0	3	0.00	316898952	376655	31.58	845	849	831	1097	591	844	841.35	1.89	0	-41114	862	853	846	837	830	849	833	592	253	500	520	1	1	118392284	999	5.99	0.63	12	0.32	141.00	1347.00	1124	20240305	-24.91	587	20231020	43.78	1124	-24.91	20240305	769	9.75	20240201	1124	-24.91	20240305	587	43.78	20231020	3.37	N	036090	500	591 억		2232573	N	N	0	N	00	N
24	20240327	100420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	848	4	2	0.47	180611692	215113	18.04	845	849	831	1097	591	844	839.61	1.89	0	-9566	862	853	846	837	830	849	833	592	253	500	520	1	1	118392284	1004	6.01	0.63	12	0.18	141.00	1347.00	1124	20240305	-24.56	587	20231020	44.46	1124	-24.56	20240305	769	10.27	20240201	1124	-24.56	20240305	587	44.46	20231020	3.37	N	036090	500	591 억		2232573	N	N	0	N	00	N
25	20240327	090425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	839	-5	5	-0.59	42695578	50746	4.25	845	845	831	1097	591	844	841.36	1.89	0	-25117	862	853	846	837	830	849	833	592	253	500	520	1	1	118392284	993	5.95	0.62	12	0.04	141.00	1347.00	1124	20240305	-25.36	587	20231020	42.93	1124	-25.36	20240305	769	9.10	20240201	1124	-25.36	20240305	587	42.93	20231020	3.37	N	036090	500	591 억		2232573	N	N	0	N	00	N
26	20240326	160354	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	844	10	2	1.20	992900520	1174341	164.32	853	855	839	1084	584	834	845.51	1.99	0	-124702	858	845	838	825	818	842	822	592	250	500	510	1	1	118392284	999	5.99	0.63	12	0.99	141.00	1347.00	1124	20240305	-24.91	587	20231020	43.78	1124	-24.91	20240305	769	9.75	20240201	1124	-24.91	20240305	587	43.78	20231020	3.43	N	036090	500	591 억		2354343	N	N	0	N	00	N
27	20240326	150418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	843	9	2	1.08	943946687	1116356	156.20	853	855	839	1084	584	834	845.57	1.99	0	-114602	858	845	838	825	818	842	822	592	250	500	510	1	1	118392284	998	5.98	0.63	12	0.94	141.00	1347.00	1124	20240305	-25.00	587	20231020	43.61	1124	-25.00	20240305	769	9.62	20240201	1124	-25.00	20240305	587	43.61	20231020	3.43	N	036090	500	591 억		2354343	N	N	0	N	00	N
28	20240326	140416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	847	13	2	1.56	811922973	959925	134.31	853	855	839	1084	584	834	845.84	1.99	0	-65529	858	845	838	825	818	842	822	592	250	500	510	1	1	118392284	1003	6.01	0.63	12	0.81	141.00	1347.00	1124	20240305	-24.64	587	20231020	44.29	1124	-24.64	20240305	769	10.14	20240201	1124	-24.64	20240305	587	44.29	20231020	3.43	N	036090	500	591 억		2354343	N	N	0	N	00	N
29	20240326	130415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	845	11	2	1.32	666431593	788562	110.34	853	855	839	1084	584	834	845.14	1.99	0	-21394	858	845	838	825	818	842	822	592	250	500	510	1	1	118392284	1000	5.99	0.63	12	0.67	141.00	1347.00	1124	20240305	-24.82	587	20231020	43.95	1124	-24.82	20240305	769	9.88	20240201	1124	-24.82	20240305	587	43.95	20231020	3.43	N	036090	500	591 억		2354343	N	N	0	N	00	N
30	20240326	120417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	841	7	2	0.84	501816910	594472	83.18	853	853	839	1084	584	834	844.16	1.99	0	-59079	858	845	838	825	818	842	822	592	250	500	510	1	1	118392284	996	5.96	0.62	12	0.50	141.00	1347.00	1124	20240305	-25.18	587	20231020	43.27	1124	-25.18	20240305	769	9.36	20240201	1124	-25.18	20240305	587	43.27	20231020	3.43	N	036090	500	591 억		2354343	N	N	0	N	00	N
31	20240326	110411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	842	8	2	0.96	419687879	496886	69.53	853	853	839	1084	584	834	844.66	1.99	0	-37535	858	845	838	825	818	842	822	592	250	500	510	1	1	118392284	997	5.97	0.63	12	0.42	141.00	1347.00	1124	20240305	-25.09	587	20231020	43.44	1124	-25.09	20240305	769	9.49	20240201	1124	-25.09	20240305	587	43.44	20231020	3.43	N	036090	500	591 억		2354343	N	N	0	N	00	N
32	20240326	100419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	840	6	2	0.72	313314973	370526	51.84	853	853	839	1084	584	834	845.64	1.99	0	-17011	858	845	838	825	818	842	822	592	250	500	510	1	1	118392284	994	5.96	0.62	12	0.31	141.00	1347.00	1124	20240305	-25.27	587	20231020	43.10	1124	-25.27	20240305	769	9.23	20240201	1124	-25.27	20240305	587	43.10	20231020	3.43	N	036090	500	591 억		2354343	N	N	0	N	00	N
33	20240326	090416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	845	11	2	1.32	97315108	114698	16.05	853	853	840	1084	584	834	848.61	1.99	0	-21417	858	845	838	825	818	842	822	592	250	500	510	1	1	118392284	1000	5.99	0.63	12	0.10	141.00	1347.00	1124	20240305	-24.82	587	20231020	43.95	1124	-24.82	20240305	769	9.88	20240201	1124	-24.82	20240305	587	43.95	20231020	3.43	N	036090	500	591 억		2354343	N	N	0	N	00	N
34	20240325	160429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	834	-5	5	-0.60	584082513	699130	75.74	850	851	831	1090	588	839	835.44	2.07	0	-98420	855	847	834	826	813	851	830	592	251	500	520	1	1	118392284	987	5.91	0.62	12	0.59	141.00	1347.00	1124	20240305	-25.80	587	20231020	42.08	1124	-25.80	20240305	769	8.45	20240201	1124	-25.80	20240305	587	42.08	20231020	3.53	N	036090	500	591 억		2452720	N	N	0	N	00	N
35	20240325	150432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	837	-2	5	-0.24	554448482	663644	71.89	850	851	831	1090	588	839	835.46	2.07	0	-95745	855	847	834	826	813	851	830	592	251	500	520	1	1	118392284	991	5.94	0.62	12	0.56	141.00	1347.00	1124	20240305	-25.53	587	20231020	42.59	1124	-25.53	20240305	769	8.84	20240201	1124	-25.53	20240305	587	42.59	20231020	3.53	N	036090	500	591 억		2452720	N	N	0	N	00	N
36	20240325	140431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	838	-1	5	-0.12	447062801	535445	58.00	850	851	831	1090	588	839	834.94	2.07	0	-104314	855	847	834	826	813	851	830	592	251	500	520	1	1	118392284	992	5.94	0.62	12	0.45	141.00	1347.00	1124	20240305	-25.44	587	20231020	42.76	1124	-25.44	20240305	769	8.97	20240201	1124	-25.44	20240305	587	42.76	20231020	3.53	N	036090	500	591 억		2452720	N	N	0	N	00	N
37	20240325	130432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	836	-3	5	-0.36	384809390	460888	49.93	850	851	831	1090	588	839	834.93	2.07	0	-96718	855	847	834	826	813	851	830	592	251	500	520	1	1	118392284	990	5.93	0.62	12	0.39	141.00	1347.00	1124	20240305	-25.62	587	20231020	42.42	1124	-25.62	20240305	769	8.71	20240201	1124	-25.62	20240305	587	42.42	20231020	3.53	N	036090	500	591 억		2452720	N	N	0	N	00	N
38	20240325	120436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	833	-6	5	-0.72	334776528	400974	43.44	850	851	831	1090	588	839	834.91	2.07	0	-88567	855	847	834	826	813	851	830	592	251	500	520	1	1	118392284	986	5.91	0.62	12	0.34	141.00	1347.00	1124	20240305	-25.89	587	20231020	41.91	1124	-25.89	20240305	769	8.32	20240201	1124	-25.89	20240305	587	41.91	20231020	3.53	N	036090	500	591 억		2452720	N	N	0	N	00	N
39	20240325	110433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	832	-7	5	-0.83	258574216	309414	33.52	850	851	831	1090	588	839	835.69	2.07	0	-44741	855	847	834	826	813	851	830	592	251	500	520	1	1	118392284	985	5.90	0.62	12	0.26	141.00	1347.00	1124	20240305	-25.98	587	20231020	41.74	1124	-25.98	20240305	769	8.19	20240201	1124	-25.98	20240305	587	41.74	20231020	3.53	N	036090	500	591 억		2452720	N	N	0	N	00	N
40	20240325	100431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	837	-2	5	-0.24	214402272	256406	27.78	850	851	831	1090	588	839	836.18	2.07	0	-38475	855	847	834	826	813	851	830	592	251	500	520	1	1	118392284	991	5.94	0.62	12	0.22	141.00	1347.00	1124	20240305	-25.53	587	20231020	42.59	1124	-25.53	20240305	769	8.84	20240201	1124	-25.53	20240305	587	42.59	20231020	3.53	N	036090	500	591 억		2452720	N	N	0	N	00	N
41	20240325	090433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	839	0	3	0.00	38073527	45097	4.89	850	851	839	1090	588	839	844.26	2.07	0	-24594	855	847	834	826	813	851	830	592	251	500	520	1	1	118392284	993	5.95	0.62	12	0.04	141.00	1347.00	1124	20240305	-25.36	587	20231020	42.93	1124	-25.36	20240305	769	9.10	20240201	1124	-25.36	20240305	587	42.93	20231020	3.53	N	036090	500	591 억		2452720	N	N	0	N	00	N
42	20240322	160432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	839	-6	5	-0.71	753250769	908076	22.04	825	842	821	1098	592	845	829.44	1.98	0	101964	877	861	849	833	821	869	841	592	253	500	520	1	1	118392284	993	5.95	0.62	12	0.77	141.00	1347.00	1124	20240305	-25.36	587	20231020	42.93	1124	-25.36	20240305	769	9.10	20240201	1124	-25.36	20240305	587	42.93	20231020	3.60	N	036090	500	591 억		2349356	N	N	0	N	00	N
43	20240322	150434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	835	-10	5	-1.18	687311187	829416	20.13	825	841	821	1098	592	845	828.67	1.98	0	112043	877	861	849	833	821	869	841	592	253	500	520	1	1	118392284	989	5.92	0.62	12	0.70	141.00	1347.00	1124	20240305	-25.71	587	20231020	42.25	1124	-25.71	20240305	769	8.58	20240201	1124	-25.71	20240305	587	42.25	20231020	3.60	N	036090	500	591 억		2349356	N	N	0	N	00	N
44	20240322	140429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	833	-12	5	-1.42	612622293	739829	17.96	825	841	821	1098	592	845	828.06	1.98	0	110768	877	861	849	833	821	869	841	592	253	500	520	1	1	118392284	986	5.91	0.62	12	0.62	141.00	1347.00	1124	20240305	-25.89	587	20231020	41.91	1124	-25.89	20240305	769	8.32	20240201	1124	-25.89	20240305	587	41.91	20231020	3.60	N	036090	500	591 억		2349356	N	N	0	N	00	N
45	20240322	130431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	835	-10	5	-1.18	564233861	681708	16.55	825	841	821	1098	592	845	827.68	1.98	0	110683	877	861	849	833	821	869	841	592	253	500	520	1	1	118392284	989	5.92	0.62	12	0.58	141.00	1347.00	1124	20240305	-25.71	587	20231020	42.25	1124	-25.71	20240305	769	8.58	20240201	1124	-25.71	20240305	587	42.25	20231020	3.60	N	036090	500	591 억		2349356	N	N	0	N	00	N
46	20240322	120426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	832	-13	5	-1.54	521796759	630664	15.31	825	841	821	1098	592	845	827.38	1.98	0	90045	877	861	849	833	821	869	841	592	253	500	520	1	1	118392284	985	5.90	0.62	12	0.53	141.00	1347.00	1124	20240305	-25.98	587	20231020	41.74	1124	-25.98	20240305	769	8.19	20240201	1124	-25.98	20240305	587	41.74	20231020	3.60	N	036090	500	591 억		2349356	N	N	0	N	00	N
47	20240322	110433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	833	-12	5	-1.42	470940973	569441	13.82	825	841	821	1098	592	845	827.02	1.98	0	97650	877	861	849	833	821	869	841	592	253	500	520	1	1	118392284	986	5.91	0.62	12	0.48	141.00	1347.00	1124	20240305	-25.89	587	20231020	41.91	1124	-25.89	20240305	769	8.32	20240201	1124	-25.89	20240305	587	41.91	20231020	3.60	N	036090	500	591 억		2349356	N	N	0	N	00	N
48	20240322	100429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	832	-13	5	-1.54	388559109	470584	11.42	825	841	821	1098	592	845	825.70	1.98	0	110726	877	861	849	833	821	869	841	592	253	500	520	1	1	118392284	985	5.90	0.62	12	0.40	141.00	1347.00	1124	20240305	-25.98	587	20231020	41.74	1124	-25.98	20240305	769	8.19	20240201	1124	-25.98	20240305	587	41.74	20231020	3.60	N	036090	500	591 억		2349356	N	N	0	N	00	N
49	20240322	090427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	822	-23	5	-2.72	197926585	239911	5.82	825	841	821	1098	592	845	825.00	1.98	0	100791	877	861	849	833	821	869	841	592	253	500	520	1	1	118392284	973	5.83	0.61	12	0.20	141.00	1347.00	1124	20240305	-26.87	587	20231020	40.03	1124	-26.87	20240305	769	6.89	20240201	1124	-26.87	20240305	587	40.03	20231020	3.60	N	036090	500	591 억		2349356	N	N	0	N	00	N
50	20240321	160428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	845	31	2	3.81	3426221438	4036718	352.88	843	865	837	1058	570	814	848.77	1.50	0	574062	830	822	811	803	792	826	807	592	244	500	500	1	1	118392284	1000	5.99	0.63	12	3.41	141.00	1347.00	1124	20240305	-24.82	587	20231020	43.95	1124	-24.82	20240305	769	9.88	20240201	1124	-24.82	20240305	587	43.95	20231020	3.56	N	036090	500	591 억		1776557	N	N	0	N	00	N
51	20240321	150428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	853	39	2	4.79	3352250757	3949487	345.25	843	865	837	1058	570	814	848.78	1.50	0	569928	830	822	811	803	792	826	807	592	244	500	500	1	1	118392284	1010	6.05	0.63	12	3.34	141.00	1347.00	1124	20240305	-24.11	587	20231020	45.32	1124	-24.11	20240305	769	10.92	20240201	1124	-24.11	20240305	587	45.32	20231020	3.56	N	036090	500	591 억		1776557	N	N	0	N	00	N
52	20240321	140429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	850	36	2	4.42	3128909082	3686419	322.26	843	865	837	1058	570	814	848.77	1.50	0	592613	830	822	811	803	792	826	807	592	244	500	500	1	1	118392284	1006	6.03	0.63	12	3.11	141.00	1347.00	1124	20240305	-24.38	587	20231020	44.80	1124	-24.38	20240305	769	10.53	20240201	1124	-24.38	20240305	587	44.80	20231020	3.56	N	036090	500	591 억		1776557	N	N	0	N	00	N
53	20240321	130426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	846	32	2	3.93	2978675293	3509269	306.77	843	865	837	1058	570	814	848.80	1.50	0	638978	830	822	811	803	792	826	807	592	244	500	500	1	1	118392284	1002	6.00	0.63	12	2.96	141.00	1347.00	1124	20240305	-24.73	587	20231020	44.12	1124	-24.73	20240305	769	10.01	20240201	1124	-24.73	20240305	587	44.12	20231020	3.56	N	036090	500	591 억		1776557	N	N	0	N	00	N
54	20240321	120428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	854	40	2	4.91	2733478140	3221265	281.60	843	865	837	1058	570	814	848.57	1.50	0	672973	830	822	811	803	792	826	807	592	244	500	500	1	1	118392284	1011	6.06	0.63	12	2.72	141.00	1347.00	1124	20240305	-24.02	587	20231020	45.49	1124	-24.02	20240305	769	11.05	20240201	1124	-24.02	20240305	587	45.49	20231020	3.56	N	036090	500	591 억		1776557	N	N	0	N	00	N
55	20240321	110428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	850	36	2	4.42	2536909162	2991268	261.49	843	865	837	1058	570	814	848.10	1.50	0	720156	830	822	811	803	792	826	807	592	244	500	500	1	1	118392284	1006	6.03	0.63	12	2.53	141.00	1347.00	1124	20240305	-24.38	587	20231020	44.80	1124	-24.38	20240305	769	10.53	20240201	1124	-24.38	20240305	587	44.80	20231020	3.56	N	036090	500	591 억		1776557	N	N	0	N	00	N
56	20240321	100428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	853	39	2	4.79	1989544195	2350654	205.49	843	865	837	1058	570	814	846.38	1.50	0	784506	830	822	811	803	792	826	807	592	244	500	500	1	1	118392284	1010	6.05	0.63	12	1.99	141.00	1347.00	1124	20240305	-24.11	587	20231020	45.32	1124	-24.11	20240305	769	10.92	20240201	1124	-24.11	20240305	587	45.32	20231020	3.56	N	036090	500	591 억		1776557	N	N	0	N	00	N
57	20240321	090430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	847	33	2	4.05	505160164	592353	51.78	843	865	843	1058	570	814	852.80	1.50	0	121890	830	822	811	803	792	826	807	592	244	500	500	1	1	118392284	1003	6.01	0.63	12	0.50	141.00	1347.00	1124	20240305	-24.64	587	20231020	44.29	1124	-24.64	20240305	769	10.14	20240201	1124	-24.64	20240305	587	44.29	20231020	3.56	N	036090	500	591 억		1776557	N	N	0	N	00	N
58	20240320	160425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	814	-10	5	-1.21	908937985	1120332	83.71	810	819	800	1071	577	824	811.31	1.54	0	-50555	863	843	829	809	795	836	802	592	247	500	510	1	1	118392284	964	5.77	0.60	12	0.95	141.00	1347.00	1124	20240305	-27.58	587	20231020	38.67	1124	-27.58	20240305	769	5.85	20240201	1124	-27.58	20240305	587	38.67	20231020	3.51	N	036090	500	591 억		1827045	N	N	0	N	00	N
59	20240320	150426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	810	-14	5	-1.70	847817772	1045050	78.08	810	819	800	1071	577	824	811.27	1.54	0	-47899	863	843	829	809	795	836	802	592	247	500	510	1	1	118392284	959	5.74	0.60	12	0.88	141.00	1347.00	1124	20240305	-27.94	587	20231020	37.99	1124	-27.94	20240305	769	5.33	20240201	1124	-27.94	20240305	587	37.99	20231020	3.51	N	036090	500	591 억		1827045	N	N	0	N	00	N
60	20240320	140430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	812	-12	5	-1.46	736295117	907278	67.79	810	819	800	1071	577	824	811.54	1.54	0	-3001	863	843	829	809	795	836	802	592	247	500	510	1	1	118392284	961	5.76	0.60	12	0.77	141.00	1347.00	1124	20240305	-27.76	587	20231020	38.33	1124	-27.76	20240305	769	5.59	20240201	1124	-27.76	20240305	587	38.33	20231020	3.51	N	036090	500	591 억		1827045	N	N	0	N	00	N
61	20240320	130431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	811	-13	5	-1.58	631067233	777576	58.10	810	819	800	1071	577	824	811.58	1.54	0	16044	863	843	829	809	795	836	802	592	247	500	510	1	1	118392284	960	5.75	0.60	12	0.66	141.00	1347.00	1124	20240305	-27.85	587	20231020	38.16	1124	-27.85	20240305	769	5.46	20240201	1124	-27.85	20240305	587	38.16	20231020	3.51	N	036090	500	591 억		1827045	N	N	0	N	00	N
62	20240320	120428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	813	-11	5	-1.33	576530116	710494	53.09	810	819	800	1071	577	824	811.45	1.54	0	36221	863	843	829	809	795	836	802	592	247	500	510	1	1	118392284	963	5.77	0.60	12	0.60	141.00	1347.00	1124	20240305	-27.67	587	20231020	38.50	1124	-27.67	20240305	769	5.72	20240201	1124	-27.67	20240305	587	38.50	20231020	3.51	N	036090	500	591 억		1827045	N	N	0	N	00	N
63	20240320	110428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	810	-14	5	-1.70	494832047	609719	45.56	810	819	800	1071	577	824	811.57	1.54	0	57260	863	843	829	809	795	836	802	592	247	500	510	1	1	118392284	959	5.74	0.60	12	0.51	141.00	1347.00	1124	20240305	-27.94	587	20231020	37.99	1124	-27.94	20240305	769	5.33	20240201	1124	-27.94	20240305	587	37.99	20231020	3.51	N	036090	500	591 억		1827045	N	N	0	N	00	N
64	20240320	100425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	815	-9	5	-1.09	367850116	453430	33.88	810	819	800	1071	577	824	811.26	1.54	0	82730	863	843	829	809	795	836	802	592	247	500	510	1	1	118392284	965	5.78	0.61	12	0.38	141.00	1347.00	1124	20240305	-27.49	587	20231020	38.84	1124	-27.49	20240305	769	5.98	20240201	1124	-27.49	20240305	587	38.84	20231020	3.51	N	036090	500	591 억		1827045	N	N	0	N	00	N
65	20240320	090423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	812	-12	5	-1.46	152252796	188515	14.09	810	813	800	1071	577	824	807.63	1.54	0	72750	863	843	829	809	795	836	802	592	247	500	510	1	1	118392284	961	5.76	0.60	12	0.16	141.00	1347.00	1124	20240305	-27.76	587	20231020	38.33	1124	-27.76	20240305	769	5.59	20240201	1124	-27.76	20240305	587	38.33	20231020	3.51	N	036090	500	591 억		1827045	N	N	0	N	00	N
66	20240319	160419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	824	-28	5	-3.29	1094971427	1322480	87.48	849	849	815	1107	597	852	827.98	1.62	0	-92339	877	864	849	836	821	857	829	592	255	500	520	1	1	118392284	976	5.84	0.61	12	1.12	141.00	1347.00	1124	20240305	-26.69	587	20231020	40.37	1124	-26.69	20240305	769	7.15	20240201	1124	-26.69	20240305	587	40.37	20231020	3.43	N	036090	500	591 억		1919384	N	N	0	N	00	N
67	20240319	150426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	821	-31	5	-3.64	1043461691	1259901	83.34	849	849	815	1107	597	852	828.21	1.62	0	-94881	877	864	849	836	821	857	829	592	255	500	520	1	1	118392284	972	5.82	0.61	12	1.06	141.00	1347.00	1124	20240305	-26.96	587	20231020	39.86	1124	-26.96	20240305	769	6.76	20240201	1124	-26.96	20240305	587	39.86	20231020	3.43	N	036090	500	591 억		1919384	N	N	0	N	00	N
68	20240319	140426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	821	-31	5	-3.64	944537856	1139130	75.35	849	849	815	1107	597	852	829.17	1.62	0	-89697	877	864	849	836	821	857	829	592	255	500	520	1	1	118392284	972	5.82	0.61	12	0.96	141.00	1347.00	1124	20240305	-26.96	587	20231020	39.86	1124	-26.96	20240305	769	6.76	20240201	1124	-26.96	20240305	587	39.86	20231020	3.43	N	036090	500	591 억		1919384	N	N	0	N	00	N
69	20240319	130401	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	820	-32	5	-3.76	815781449	981749	64.94	849	849	815	1107	597	852	830.95	1.62	0	-105286	877	864	849	836	821	857	829	592	255	500	520	1	1	118392284	971	5.82	0.61	12	0.83	141.00	1347.00	1124	20240305	-27.05	587	20231020	39.69	1124	-27.05	20240305	769	6.63	20240201	1124	-27.05	20240305	587	39.69	20231020	3.43	N	036090	500	591 억		1919384	N	N	0	N	00	N
70	20240319	120425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	822	-30	5	-3.52	697591491	837452	55.40	849	849	821	1107	597	852	832.99	1.62	0	-75352	877	864	849	836	821	857	829	592	255	500	520	1	1	118392284	973	5.83	0.61	12	0.71	141.00	1347.00	1124	20240305	-26.87	587	20231020	40.03	1124	-26.87	20240305	769	6.89	20240201	1124	-26.87	20240305	587	40.03	20231020	3.43	N	036090	500	591 억		1919384	N	N	0	N	00	N
71	20240319	110424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	826	-26	5	-3.05	529894579	634208	41.95	849	849	824	1107	597	852	835.52	1.62	0	-43350	877	864	849	836	821	857	829	592	255	500	520	1	1	118392284	978	5.86	0.61	12	0.54	141.00	1347.00	1124	20240305	-26.51	587	20231020	40.72	1124	-26.51	20240305	769	7.41	20240201	1124	-26.51	20240305	587	40.72	20231020	3.43	N	036090	500	591 억		1919384	N	N	0	N	00	N
72	20240319	100425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	839	-13	5	-1.53	244290520	290448	19.21	849	849	838	1107	597	852	841.08	1.62	0	20599	877	864	849	836	821	857	829	592	255	500	520	1	1	118392284	993	5.95	0.62	12	0.25	141.00	1347.00	1124	20240305	-25.36	587	20231020	42.93	1124	-25.36	20240305	769	9.10	20240201	1124	-25.36	20240305	587	42.93	20231020	3.43	N	036090	500	591 억		1919384	N	N	0	N	00	N
73	20240319	090424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	841	-11	5	-1.29	54474029	64636	4.28	849	849	839	1107	597	852	842.78	1.62	0	-1867	877	864	849	836	821	857	829	592	255	500	520	1	1	118392284	996	5.96	0.62	12	0.05	141.00	1347.00	1124	20240305	-25.18	587	20231020	43.27	1124	-25.18	20240305	769	9.36	20240201	1124	-25.18	20240305	587	43.27	20231020	3.43	N	036090	500	591 억		1919384	N	N	0	N	00	N
74	20240318	160422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	852	5	2	0.59	1265178336	1494139	50.37	855	862	834	1101	593	847	846.76	1.72	0	-116705	885	865	855	835	825	861	831	592	254	500	520	1	1	118392284	1009	6.04	0.63	12	1.26	141.00	1347.00	1124	20240305	-24.20	587	20231020	45.14	1124	-24.20	20240305	769	10.79	20240201	1124	-24.20	20240305	587	45.14	20231020	3.30	N	036090	500	591 억		2036089	N	N	0	N	00	N
75	20240318	150424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	851	4	2	0.47	1196217474	1413211	47.65	855	862	834	1101	593	847	846.45	1.72	0	-115195	885	865	855	835	825	861	831	592	254	500	520	1	1	118392284	1008	6.04	0.63	12	1.19	141.00	1347.00	1124	20240305	-24.29	587	20231020	44.97	1124	-24.29	20240305	769	10.66	20240201	1124	-24.29	20240305	587	44.97	20231020	3.30	N	036090	500	591 억		2036089	N	N	0	N	00	N
76	20240318	140422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	849	2	2	0.24	1052510767	1244629	41.96	855	862	834	1101	593	847	845.64	1.72	0	-109210	885	865	855	835	825	861	831	592	254	500	520	1	1	118392284	1005	6.02	0.63	12	1.05	141.00	1347.00	1124	20240305	-24.47	587	20231020	44.63	1124	-24.47	20240305	769	10.40	20240201	1124	-24.47	20240305	587	44.63	20231020	3.30	N	036090	500	591 억		2036089	N	N	0	N	00	N
77	20240318	130422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	838	-9	5	-1.06	983338697	1162703	39.20	855	862	834	1101	593	847	845.74	1.72	0	-117324	885	865	855	835	825	861	831	592	254	500	520	1	1	118392284	992	5.94	0.62	12	0.98	141.00	1347.00	1124	20240305	-25.44	587	20231020	42.76	1124	-25.44	20240305	769	8.97	20240201	1124	-25.44	20240305	587	42.76	20231020	3.30	N	036090	500	591 억		2036089	N	N	0	N	00	N
78	20240318	120421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	842	-5	5	-0.59	820994670	969180	32.68	855	862	841	1101	593	847	847.10	1.72	0	-89836	885	865	855	835	825	861	831	592	254	500	520	1	1	118392284	997	5.97	0.63	12	0.82	141.00	1347.00	1124	20240305	-25.09	587	20231020	43.44	1124	-25.09	20240305	769	9.49	20240201	1124	-25.09	20240305	587	43.44	20231020	3.30	N	036090	500	591 억		2036089	N	N	0	N	00	N
79	20240318	110424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	843	-4	5	-0.47	660647428	778817	26.26	855	862	841	1101	593	847	848.27	1.72	0	-76950	885	865	855	835	825	861	831	592	254	500	520	1	1	118392284	998	5.98	0.63	12	0.66	141.00	1347.00	1124	20240305	-25.00	587	20231020	43.61	1124	-25.00	20240305	769	9.62	20240201	1124	-25.00	20240305	587	43.61	20231020	3.30	N	036090	500	591 억		2036089	N	N	0	N	00	N
80	20240318	100421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	848	1	2	0.12	369283570	434215	14.64	855	862	845	1101	593	847	850.46	1.72	0	-38992	885	865	855	835	825	861	831	592	254	500	520	1	1	118392284	1004	6.01	0.63	12	0.37	141.00	1347.00	1124	20240305	-24.56	587	20231020	44.46	1124	-24.56	20240305	769	10.27	20240201	1124	-24.56	20240305	587	44.46	20231020	3.30	N	036090	500	591 억		2036089	N	N	0	N	00	N
81	20240318	090421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	854	7	2	0.83	78465519	91795	3.09	855	862	851	1101	593	847	854.79	1.72	0	-722	885	865	855	835	825	861	831	592	254	500	520	1	1	118392284	1011	6.06	0.63	12	0.08	141.00	1347.00	1124	20240305	-24.02	587	20231020	45.49	1124	-24.02	20240305	769	11.05	20240201	1124	-24.02	20240305	587	45.49	20231020	3.30	N	036090	500	591 억		2036089	N	N	0	N	00	N
82	20240315	160417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	847	-38	5	-4.29	2529104356	2949266	146.36	870	875	845	1150	620	885	857.31	1.64	0	97377	935	909	897	871	859	904	866	592	265	500	540	1	1	118392284	1003	6.01	0.63	12	2.49	141.00	1347.00	1124	20240305	-24.64	587	20231020	44.29	1124	-24.64	20240305	769	10.14	20240201	1124	-24.64	20240305	587	44.29	20231020	3.28	N	036090	500	591 억		1938432	N	N	0	N	00	N
83	20240315	150358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	848	-37	5	-4.18	2339362100	2725178	135.24	870	875	846	1150	620	885	858.15	1.64	0	117586	935	909	897	871	859	904	866	592	265	500	540	1	1	118392284	1004	6.01	0.63	12	2.30	141.00	1347.00	1124	20240305	-24.56	587	20231020	44.46	1124	-24.56	20240305	769	10.27	20240201	1124	-24.56	20240305	587	44.46	20231020	3.28	N	036090	500	591 억		1938432	N	N	0	N	00	N
84	20240315	140355	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	850	-35	5	-3.95	2027616368	2358990	117.06	870	875	846	1150	620	885	859.23	1.64	0	153064	935	909	897	871	859	904	866	592	265	500	540	1	1	118392284	1006	6.03	0.63	12	1.99	141.00	1347.00	1124	20240305	-24.38	587	20231020	44.80	1124	-24.38	20240305	769	10.53	20240201	1124	-24.38	20240305	587	44.80	20231020	3.28	N	036090	500	591 억		1938432	N	N	0	N	00	N
85	20240315	130420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	850	-35	5	-3.95	1792262460	2081840	103.31	870	875	846	1150	620	885	860.58	1.64	0	165763	935	909	897	871	859	904	866	592	265	500	540	1	1	118392284	1006	6.03	0.63	12	1.76	141.00	1347.00	1124	20240305	-24.38	587	20231020	44.80	1124	-24.38	20240305	769	10.53	20240201	1124	-24.38	20240305	587	44.80	20231020	3.28	N	036090	500	591 억		1938432	N	N	0	N	00	N
86	20240315	120420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	863	-22	5	-2.49	1142603934	1321421	65.57	870	875	854	1150	620	885	864.24	1.64	0	160874	935	909	897	871	859	904	866	592	265	500	540	1	1	118392284	1022	6.12	0.64	12	1.12	141.00	1347.00	1124	20240305	-23.22	587	20231020	47.02	1124	-23.22	20240305	769	12.22	20240201	1124	-23.22	20240305	587	47.02	20231020	3.28	N	036090	500	591 억		1938432	N	N	0	N	00	N
87	20240315	110414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	869	-16	5	-1.81	862554909	997432	49.50	870	875	854	1150	620	885	864.20	1.64	0	255795	935	909	897	871	859	904	866	592	265	500	540	1	1	118392284	1029	6.16	0.65	12	0.84	141.00	1347.00	1124	20240305	-22.69	587	20231020	48.04	1124	-22.69	20240305	769	13.00	20240201	1124	-22.69	20240305	587	48.04	20231020	3.28	N	036090	500	591 억		1938432	N	N	0	N	00	N
88	20240315	100418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	869	-16	5	-1.81	712761458	825496	40.96	870	875	854	1150	620	885	862.69	1.64	0	252545	935	909	897	871	859	904	866	592	265	500	540	1	1	118392284	1029	6.16	0.65	12	0.70	141.00	1347.00	1124	20240305	-22.69	587	20231020	48.04	1124	-22.69	20240305	769	13.00	20240201	1124	-22.69	20240305	587	48.04	20231020	3.28	N	036090	500	591 억		1938432	N	N	0	N	00	N
89	20240315	090419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	870	-15	5	-1.69	107441886	123021	6.10	870	875	861	1150	620	885	870.00	1.64	0	-15159	935	909	897	871	859	904	866	592	265	500	540	1	1	118392284	1030	6.17	0.65	12	0.10	141.00	1347.00	1124	20240305	-22.60	587	20231020	48.21	1124	-22.60	20240305	769	13.13	20240201	1124	-22.60	20240305	587	48.21	20231020	3.28	N	036090	500	591 억		1938432	N	N	0	N	00	N
90	20240314	160414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	885	-30	5	-3.28	1744995814	1944707	67.80	922	923	885	1189	641	915	897.33	1.83	0	-232629	941	927	916	902	891	922	897	592	274	500	560	1	1	118392284	1048	6.28	0.66	12	1.64	141.00	1347.00	1124	20240305	-21.26	587	20231020	50.77	1124	-21.26	20240305	769	15.08	20240201	1124	-21.26	20240305	587	50.77	20231020	3.13	N	036090	500	591 억		2170950	N	N	0	N	00	N
91	20240314	150416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	891	-24	5	-2.62	1533209312	1705657	59.46	922	923	885	1189	641	915	898.90	1.83	0	-235450	941	927	916	902	891	922	897	592	274	500	560	1	1	118392284	1055	6.32	0.66	12	1.44	141.00	1347.00	1124	20240305	-20.73	587	20231020	51.79	1124	-20.73	20240305	769	15.86	20240201	1124	-20.73	20240305	587	51.79	20231020	3.13	N	036090	500	591 억		2170950	N	N	0	N	00	N
92	20240314	140416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	887	-28	5	-3.06	1374068426	1526235	53.21	922	923	885	1189	641	915	900.30	1.83	0	-217515	941	927	916	902	891	922	897	592	274	500	560	1	1	118392284	1050	6.29	0.66	12	1.29	141.00	1347.00	1124	20240305	-21.09	587	20231020	51.11	1124	-21.09	20240305	769	15.34	20240201	1124	-21.09	20240305	587	51.11	20231020	3.13	N	036090	500	591 억		2170950	N	N	0	N	00	N
93	20240314	130416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	889	-26	5	-2.84	1233447911	1367906	47.69	922	923	885	1189	641	915	901.71	1.83	0	-197185	941	927	916	902	891	922	897	592	274	500	560	1	1	118392284	1053	6.30	0.66	12	1.16	141.00	1347.00	1124	20240305	-20.91	587	20231020	51.45	1124	-20.91	20240305	769	15.60	20240201	1124	-20.91	20240305	587	51.45	20231020	3.13	N	036090	500	591 억		2170950	N	N	0	N	00	N
94	20240314	120416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	890	-25	5	-2.73	1061700524	1174460	40.94	922	923	888	1189	641	915	903.99	1.83	0	-163011	941	927	916	902	891	922	897	592	274	500	560	1	1	118392284	1054	6.31	0.66	12	0.99	141.00	1347.00	1124	20240305	-20.82	587	20231020	51.62	1124	-20.82	20240305	769	15.73	20240201	1124	-20.82	20240305	587	51.62	20231020	3.13	N	036090	500	591 억		2170950	N	N	0	N	00	N
95	20240314	110415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	896	-19	5	-2.08	834258711	919962	32.07	922	923	894	1189	641	915	906.84	1.83	0	-112819	941	927	916	902	891	922	897	592	274	500	560	1	1	118392284	1061	6.35	0.67	12	0.78	141.00	1347.00	1124	20240305	-20.28	587	20231020	52.64	1124	-20.28	20240305	769	16.51	20240201	1124	-20.28	20240305	587	52.64	20231020	3.13	N	036090	500	591 억		2170950	N	N	0	N	00	N
96	20240314	100417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	907	-8	5	-0.87	520218376	571031	19.91	922	923	903	1189	641	915	911.02	1.83	0	-73595	941	927	916	902	891	922	897	592	274	500	560	1	1	118392284	1074	6.43	0.67	12	0.48	141.00	1347.00	1124	20240305	-19.31	587	20231020	54.51	1124	-19.31	20240305	769	17.95	20240201	1124	-19.31	20240305	587	54.51	20231020	3.13	N	036090	500	591 억		2170950	N	N	0	N	00	N
97	20240314	090416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	919	4	2	0.44	74704535	81280	2.83	922	923	915	1189	641	915	919.10	1.83	0	-28774	941	927	916	902	891	922	897	592	274	500	560	1	1	118392284	1088	6.52	0.68	12	0.07	141.00	1347.00	1124	20240305	-18.24	587	20231020	56.56	1124	-18.24	20240305	769	19.51	20240201	1124	-18.24	20240305	587	56.56	20231020	3.13	N	036090	500	591 억		2170950	N	N	0	N	00	N
98	20240313	160412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	915	-8	5	-0.87	2496190870	2732240	30.12	923	930	905	1199	647	923	913.54	1.83	0	469	1016	969	943	896	870	956	883	592	276	500	570	1	1	118392284	1083	6.49	0.68	12	2.31	141.00	1347.00	1124	20240305	-18.59	587	20231020	55.88	1124	-18.59	20240305	769	18.99	20240201	1124	-18.59	20240305	587	55.88	20231020	3.14	N	036090	500	591 억		2170489	N	N	0	N	00	N
99	20240313	150411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	910	-13	5	-1.41	2360703699	2583688	28.48	923	930	905	1199	647	923	913.63	1.83	0	12832	1016	969	943	896	870	956	883	592	276	500	570	1	1	118392284	1077	6.45	0.68	12	2.18	141.00	1347.00	1124	20240305	-19.04	587	20231020	55.03	1124	-19.04	20240305	769	18.34	20240201	1124	-19.04	20240305	587	55.03	20231020	3.14	N	036090	500	591 억		2170489	N	N	0	N	00	N
100	20240313	140415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	912	-11	5	-1.19	2135296304	2335588	25.74	923	930	905	1199	647	923	914.17	1.83	0	36309	1016	969	943	896	870	956	883	592	276	500	570	1	1	118392284	1080	6.47	0.68	12	1.97	141.00	1347.00	1124	20240305	-18.86	587	20231020	55.37	1124	-18.86	20240305	769	18.60	20240201	1124	-18.86	20240305	587	55.37	20231020	3.14	N	036090	500	591 억		2170489	N	N	0	N	00	N
101	20240313	130417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	908	-15	5	-1.63	1787263111	1952446	21.52	923	930	906	1199	647	923	915.32	1.83	0	120302	1016	969	943	896	870	956	883	592	276	500	570	1	1	118392284	1075	6.44	0.67	12	1.65	141.00	1347.00	1124	20240305	-19.22	587	20231020	54.68	1124	-19.22	20240305	769	18.08	20240201	1124	-19.22	20240305	587	54.68	20231020	3.14	N	036090	500	591 억		2170489	N	N	0	N	00	N
102	20240313	120414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	919	-4	5	-0.43	1522559328	1662122	18.32	923	930	906	1199	647	923	915.95	1.83	0	204145	1016	969	943	896	870	956	883	592	276	500	570	1	1	118392284	1088	6.52	0.68	12	1.40	141.00	1347.00	1124	20240305	-18.24	587	20231020	56.56	1124	-18.24	20240305	769	19.51	20240201	1124	-18.24	20240305	587	56.56	20231020	3.14	N	036090	500	591 억		2170489	N	N	0	N	00	N
103	20240313	110412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	924	1	2	0.11	1250633813	1367695	15.08	923	930	906	1199	647	923	914.29	1.83	0	227844	1016	969	943	896	870	956	883	592	276	500	570	1	1	118392284	1094	6.55	0.69	12	1.16	141.00	1347.00	1124	20240305	-17.79	587	20231020	57.41	1124	-17.79	20240305	769	20.16	20240201	1124	-17.79	20240305	587	57.41	20231020	3.14	N	036090	500	591 억		2170489	N	N	0	N	00	N
104	20240313	100411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	918	-5	5	-0.54	970199036	1062496	11.71	923	930	906	1199	647	923	912.95	1.83	0	120568	1016	969	943	896	870	956	883	592	276	500	570	1	1	118392284	1087	6.51	0.68	12	0.90	141.00	1347.00	1124	20240305	-18.33	587	20231020	56.39	1124	-18.33	20240305	769	19.38	20240201	1124	-18.33	20240305	587	56.39	20231020	3.14	N	036090	500	591 억		2170489	N	N	0	N	00	N
105	20240313	090412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	916	-7	5	-0.76	200186349	217976	2.40	923	930	911	1199	647	923	917.94	1.83	0	-9252	1016	969	943	896	870	956	883	592	276	500	570	1	1	118392284	1084	6.50	0.68	12	0.18	141.00	1347.00	1124	20240305	-18.51	587	20231020	56.05	1124	-18.51	20240305	769	19.12	20240201	1124	-18.51	20240305	587	56.05	20231020	3.14	N	036090	500	591 억		2170489	N	N	0	N	00	N
106	20240312	160407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	923	14	2	1.54	8481507575	8919493	270.90	965	990	917	1181	637	909	950.92	2.00	0	-195756	967	938	921	892	875	929	883	592	272	500	560	1	1	118392284	1093	6.55	0.69	12	7.53	141.00	1347.00	1124	20240305	-17.88	587	20231020	57.24	1124	-17.88	20240305	769	20.03	20240201	1124	-17.88	20240305	587	57.24	20231020	3.07	N	036090	500	591 억		2366245	N	N	0	N	00	N
107	20240312	150407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	922	13	2	1.43	8258746018	8678148	263.57	965	990	917	1181	637	909	951.67	2.00	0	-303403	967	938	921	892	875	929	883	592	272	500	560	1	1	118392284	1092	6.54	0.68	12	7.33	141.00	1347.00	1124	20240305	-17.97	587	20231020	57.07	1124	-17.97	20240305	769	19.90	20240201	1124	-17.97	20240305	587	57.07	20231020	3.07	N	036090	500	591 억		2366245	N	N	0	N	00	N
108	20240312	140404	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	925	16	2	1.76	7910993421	8301128	252.12	965	990	917	1181	637	909	953.00	2.00	0	-394549	967	938	921	892	875	929	883	592	272	500	560	1	1	118392284	1095	6.56	0.69	12	7.01	141.00	1347.00	1124	20240305	-17.70	587	20231020	57.58	1124	-17.70	20240305	769	20.29	20240201	1124	-17.70	20240305	587	57.58	20231020	3.07	N	036090	500	591 억		2366245	N	N	0	N	00	N
109	20240312	130354	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	918	9	2	0.99	7650091882	8019146	243.56	965	990	917	1181	637	909	953.98	2.00	0	-414959	967	938	921	892	875	929	883	592	272	500	560	1	1	118392284	1087	6.51	0.68	12	6.77	141.00	1347.00	1124	20240305	-18.33	587	20231020	56.39	1124	-18.33	20240305	769	19.38	20240201	1124	-18.33	20240305	587	56.39	20231020	3.07	N	036090	500	591 억		2366245	N	N	0	N	00	N
110	20240312	120409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	925	16	2	1.76	7080834102	7402069	224.82	965	990	924	1181	637	909	956.60	2.00	0	-130136	967	938	921	892	875	929	883	592	272	500	560	1	1	118392284	1095	6.56	0.69	12	6.25	141.00	1347.00	1124	20240305	-17.70	587	20231020	57.58	1124	-17.70	20240305	769	20.29	20240201	1124	-17.70	20240305	587	57.58	20231020	3.07	N	036090	500	591 억		2366245	N	N	0	N	00	N
111	20240312	110409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	941	32	2	3.52	6346048955	6612466	200.83	965	990	930	1181	637	909	959.71	2.00	0	-54748	967	938	921	892	875	929	883	592	272	500	560	1	1	118392284	1114	6.67	0.70	12	5.59	141.00	1347.00	1124	20240305	-16.28	587	20231020	60.31	1124	-16.28	20240305	769	22.37	20240201	1124	-16.28	20240305	587	60.31	20231020	3.07	N	036090	500	591 억		2366245	N	N	0	N	00	N
112	20240312	100407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	936	27	2	2.97	5792887910	6023856	182.96	965	990	930	1181	637	909	961.66	2.00	0	-184394	967	938	921	892	875	929	883	592	272	500	560	1	1	118392284	1108	6.64	0.69	12	5.09	141.00	1347.00	1124	20240305	-16.73	587	20231020	59.45	1124	-16.73	20240305	769	21.72	20240201	1124	-16.73	20240305	587	59.45	20231020	3.07	N	036090	500	591 억		2366245	N	N	0	N	00	N
113	20240312	090407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	976	67	2	7.37	2285605761	2334016	70.89	965	990	965	1181	637	909	979.26	2.00	0	-74953	967	938	921	892	875	929	883	592	272	500	560	1	1	118392284	1156	6.92	0.72	12	1.97	141.00	1347.00	1124	20240305	-13.17	587	20231020	66.27	1124	-13.17	20240305	769	26.92	20240201	1124	-13.17	20240305	587	66.27	20231020	3.07	N	036090	500	591 억		2366245	N	N	0	N	00	N
114	20240311	160406	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	909	-12	5	-1.30	2501782888	2699890	130.83	938	950	904	1197	645	921	926.79	2.33	0	-389965	946	933	924	911	902	932	910	592	276	500	570	1	1	118392284	1076	6.45	0.67	12	2.28	141.00	1347.00	1124	20240305	-19.13	587	20231020	54.86	1124	-19.13	20240305	769	18.21	20240201	1124	-19.13	20240305	587	54.86	20231020	3.11	N	036090	500	591 억		2755852	N	N	0	N	00	N
115	20240311	150407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	907	-14	5	-1.52	2392549127	2579671	125.00	938	950	904	1197	645	921	927.46	2.33	0	-410125	946	933	924	911	902	932	910	592	276	500	570	1	1	118392284	1074	6.43	0.67	12	2.18	141.00	1347.00	1124	20240305	-19.31	587	20231020	54.51	1124	-19.31	20240305	769	17.95	20240201	1124	-19.31	20240305	587	54.51	20231020	3.11	N	036090	500	591 억		2755852	N	N	0	N	00	N
116	20240311	140404	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	914	-7	5	-0.76	2129363309	2290174	110.97	938	950	914	1197	645	921	929.78	2.33	0	-444059	946	933	924	911	902	932	910	592	276	500	570	1	1	118392284	1082	6.48	0.68	12	1.93	141.00	1347.00	1124	20240305	-18.68	587	20231020	55.71	1124	-18.68	20240305	769	18.86	20240201	1124	-18.68	20240305	587	55.71	20231020	3.11	N	036090	500	591 억		2755852	N	N	0	N	00	N
117	20240311	130407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	920	-1	5	-0.11	1909989957	2050897	99.38	938	950	919	1197	645	921	931.29	2.33	0	-391509	946	933	924	911	902	932	910	592	276	500	570	1	1	118392284	1089	6.52	0.68	12	1.73	141.00	1347.00	1124	20240305	-18.15	587	20231020	56.73	1124	-18.15	20240305	769	19.64	20240201	1124	-18.15	20240305	587	56.73	20231020	3.11	N	036090	500	591 억		2755852	N	N	0	N	00	N
118	20240311	120408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	922	1	2	0.11	1658772253	1779054	86.21	938	950	919	1197	645	921	932.39	2.33	0	-267220	946	933	924	911	902	932	910	592	276	500	570	1	1	118392284	1092	6.54	0.68	12	1.50	141.00	1347.00	1124	20240305	-17.97	587	20231020	57.07	1124	-17.97	20240305	769	19.90	20240201	1124	-17.97	20240305	587	57.07	20231020	3.11	N	036090	500	591 억		2755852	N	N	0	N	00	N
119	20240311	110404	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	921	0	3	0.00	1543426732	1654177	80.15	938	950	919	1197	645	921	933.05	2.33	0	-218319	946	933	924	911	902	932	910	592	276	500	570	1	1	118392284	1090	6.53	0.68	12	1.40	141.00	1347.00	1124	20240305	-18.06	587	20231020	56.90	1124	-18.06	20240305	769	19.77	20240201	1124	-18.06	20240305	587	56.90	20231020	3.11	N	036090	500	591 억		2755852	N	N	0	N	00	N
120	20240311	100400	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	926	5	2	0.54	1185991923	1267183	61.40	938	950	924	1197	645	921	935.93	2.33	0	13265	946	933	924	911	902	932	910	592	276	500	570	1	1	118392284	1096	6.57	0.69	12	1.07	141.00	1347.00	1124	20240305	-17.62	587	20231020	57.75	1124	-17.62	20240305	769	20.42	20240201	1124	-17.62	20240305	587	57.75	20231020	3.11	N	036090	500	591 억		2755852	N	N	0	N	00	N
121	20240311	090402	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	939	18	2	1.95	347964309	369953	17.93	938	950	934	1197	645	921	940.56	2.33	0	-23544	946	933	924	911	902	932	910	592	276	500	570	1	1	118392284	1112	6.66	0.70	12	0.31	141.00	1347.00	1124	20240305	-16.46	587	20231020	59.97	1124	-16.46	20240305	769	22.11	20240201	1124	-16.46	20240305	587	59.97	20231020	3.11	N	036090	500	591 억		2755852	N	N	0	N	00	N
122	20240308	160404	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	921	-4	5	-0.43	1890191408	2038302	38.11	921	937	915	1202	648	925	927.37	2.18	0	175484	981	952	935	906	889	944	898	592	277	500	570	1	1	118392284	1090	6.53	0.68	12	1.72	141.00	1347.00	1124	20240305	-18.06	587	20231020	56.90	1124	-18.06	20240305	769	19.77	20240201	1124	-18.06	20240305	587	56.90	20231020	2.88	N	036090	500	591 억		2581804	N	N	0	N	00	N
123	20240308	150403	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	923	-2	5	-0.22	1786927008	1926069	36.01	921	937	915	1202	648	925	927.76	2.18	0	176280	981	952	935	906	889	944	898	592	277	500	570	1	1	118392284	1093	6.55	0.69	12	1.63	141.00	1347.00	1124	20240305	-17.88	587	20231020	57.24	1124	-17.88	20240305	769	20.03	20240201	1124	-17.88	20240305	587	57.24	20231020	2.88	N	036090	500	591 억		2581804	N	N	0	N	00	N
124	20240308	140403	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	920	-5	5	-0.54	1546911971	1665341	31.14	921	937	915	1202	648	925	928.89	2.18	0	129977	981	952	935	906	889	944	898	592	277	500	570	1	1	118392284	1089	6.52	0.68	12	1.41	141.00	1347.00	1124	20240305	-18.15	587	20231020	56.73	1124	-18.15	20240305	769	19.64	20240201	1124	-18.15	20240305	587	56.73	20231020	2.88	N	036090	500	591 억		2581804	N	N	0	N	00	N
125	20240308	130402	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	929	4	2	0.43	1155025362	1240621	23.20	921	937	921	1202	648	925	931.01	2.18	0	233546	981	952	935	906	889	944	898	592	277	500	570	1	1	118392284	1100	6.59	0.69	12	1.05	141.00	1347.00	1124	20240305	-17.35	587	20231020	58.26	1124	-17.35	20240305	769	20.81	20240201	1124	-17.35	20240305	587	58.26	20231020	2.88	N	036090	500	591 억		2581804	N	N	0	N	00	N
126	20240308	120403	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	927	2	2	0.22	959350463	1030646	19.27	921	937	921	1202	648	925	930.83	2.18	0	234746	981	952	935	906	889	944	898	592	277	500	570	1	1	118392284	1097	6.57	0.69	12	0.87	141.00	1347.00	1124	20240305	-17.53	587	20231020	57.92	1124	-17.53	20240305	769	20.55	20240201	1124	-17.53	20240305	587	57.92	20231020	2.88	N	036090	500	591 억		2581804	N	N	0	N	00	N
127	20240308	110402	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	930	5	2	0.54	699150969	751825	14.06	921	936	921	1202	648	925	929.94	2.18	0	163467	981	952	935	906	889	944	898	592	277	500	570	1	1	118392284	1101	6.60	0.69	12	0.64	141.00	1347.00	1124	20240305	-17.26	587	20231020	58.43	1124	-17.26	20240305	769	20.94	20240201	1124	-17.26	20240305	587	58.43	20231020	2.88	N	036090	500	591 억		2581804	N	N	0	N	00	N
128	20240308	100401	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	933	8	2	0.86	572338866	615673	11.51	921	936	921	1202	648	925	929.62	2.18	0	132226	981	952	935	906	889	944	898	592	277	500	570	1	1	118392284	1105	6.62	0.69	12	0.52	141.00	1347.00	1124	20240305	-16.99	587	20231020	58.94	1124	-16.99	20240305	769	21.33	20240201	1124	-16.99	20240305	587	58.94	20231020	2.88	N	036090	500	591 억		2581804	N	N	0	N	00	N
129	20240308	090359	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	929	4	2	0.43	129742212	140184	2.62	921	932	921	1202	648	925	925.51	2.18	0	48814	981	952	935	906	889	944	898	592	277	500	570	1	1	118392284	1100	6.59	0.69	12	0.12	141.00	1347.00	1124	20240305	-17.35	587	20231020	58.26	1124	-17.35	20240305	769	20.81	20240201	1124	-17.35	20240305	587	58.26	20231020	2.88	N	036090	500	591 억		2581804	N	N	0	N	00	N
130	20240307	160400	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	925	-21	5	-2.22	4909656741	5228282	58.21	947	964	918	1229	663	946	939.07	2.89	0	-842151	1000	973	945	918	890	959	904	592	283	500	580	1	1	118392284	1095	6.56	0.69	12	4.42	141.00	1347.00	1124	20240305	-17.70	587	20231020	57.58	1124	-17.70	20240305	769	20.29	20240201	1124	-17.70	20240305	587	57.58	20231020	3.22	N	036090	500	591 억		3423398	N	N	0	N	00	N
131	20240307	150345	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	922	-24	5	-2.54	4805091764	5115138	56.95	947	964	918	1229	663	946	939.39	2.89	0	-844069	1000	973	945	918	890	959	904	592	283	500	580	1	1	118392284	1092	6.54	0.68	12	4.32	141.00	1347.00	1124	20240305	-17.97	587	20231020	57.07	1124	-17.97	20240305	769	19.90	20240201	1124	-17.97	20240305	587	57.07	20231020	3.22	N	036090	500	591 억		3423398	N	N	0	N	00	N
132	20240307	140355	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	923	-23	5	-2.43	4335810819	4606322	51.28	947	964	923	1229	663	946	941.27	2.89	0	-778846	1000	973	945	918	890	959	904	592	283	500	580	1	1	118392284	1093	6.55	0.69	12	3.89	141.00	1347.00	1124	20240305	-17.88	587	20231020	57.24	1124	-17.88	20240305	769	20.03	20240201	1124	-17.88	20240305	587	57.24	20231020	3.22	N	036090	500	591 억		3423398	N	N	0	N	00	N
133	20240307	130358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	926	-20	5	-2.11	4003199526	4247326	47.29	947	964	925	1229	663	946	942.52	2.89	0	-633026	1000	973	945	918	890	959	904	592	283	500	580	1	1	118392284	1096	6.57	0.69	12	3.59	141.00	1347.00	1124	20240305	-17.62	587	20231020	57.75	1124	-17.62	20240305	769	20.42	20240201	1124	-17.62	20240305	587	57.75	20231020	3.22	N	036090	500	591 억		3423398	N	N	0	N	00	N
134	20240307	120359	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	926	-20	5	-2.11	3779482324	4006306	44.60	947	964	925	1229	663	946	943.38	2.89	0	-534859	1000	973	945	918	890	959	904	592	283	500	580	1	1	118392284	1096	6.57	0.69	12	3.38	141.00	1347.00	1124	20240305	-17.62	587	20231020	57.75	1124	-17.62	20240305	769	20.42	20240201	1124	-17.62	20240305	587	57.75	20231020	3.22	N	036090	500	591 억		3423398	N	N	0	N	00	N
135	20240307	110401	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	944	-2	5	-0.21	3197001184	3381392	37.64	947	964	925	1229	663	946	945.47	2.89	0	-154785	1000	973	945	918	890	959	904	592	283	500	580	1	1	118392284	1118	6.70	0.70	12	2.86	141.00	1347.00	1124	20240305	-16.01	587	20231020	60.82	1124	-16.01	20240305	769	22.76	20240201	1124	-16.01	20240305	587	60.82	20231020	3.22	N	036090	500	591 억		3423398	N	N	0	N	00	N
136	20240307	100359	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	953	7	2	0.74	2231693450	2356132	26.23	947	964	925	1229	663	946	947.19	2.89	0	9211	1000	973	945	918	890	959	904	592	283	500	580	1	1	118392284	1128	6.76	0.71	12	1.99	141.00	1347.00	1124	20240305	-15.21	587	20231020	62.35	1124	-15.21	20240305	769	23.93	20240201	1124	-15.21	20240305	587	62.35	20231020	3.22	N	036090	500	591 억		3423398	N	N	0	N	00	N
137	20240307	090357	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	959	13	2	1.37	462312330	483736	5.39	947	964	947	1229	663	946	955.71	2.89	0	79310	1000	973	945	918	890	959	904	592	283	500	580	1	1	118392284	1135	6.80	0.71	12	0.41	141.00	1347.00	1124	20240305	-14.68	587	20231020	63.37	1124	-14.68	20240305	769	24.71	20240201	1124	-14.68	20240305	587	63.37	20231020	3.22	N	036090	500	591 억		3423398	N	N	0	N	00	N
138	20240306	160357	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	946	-60	5	-5.96	8218283958	8764109	14.27	957	972	917	1307	705	1006	937.67	3.08	0	-244204	1196	1100	1028	932	860	1149	981	592	301	500	620	1	1	118392284	1120	6.71	0.70	12	7.40	141.00	1347.00	1124	20240305	-15.84	587	20231020	61.16	1124	-15.84	20240305	769	23.02	20240201	1124	-15.84	20240305	587	61.16	20231020	3.25	N	036090	500	591 억		3648870	N	N	0	N	00	N
139	20240306	150357	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	952	-54	5	-5.37	7893121764	8420911	13.71	957	972	917	1307	705	1006	937.28	3.08	0	-234270	1196	1100	1028	932	860	1149	981	592	301	500	620	1	1	118392284	1127	6.75	0.71	12	7.11	141.00	1347.00	1124	20240305	-15.30	587	20231020	62.18	1124	-15.30	20240305	769	23.80	20240201	1124	-15.30	20240305	587	62.18	20231020	3.25	N	036090	500	591 억		3648870	N	N	0	N	00	N
140	20240306	140358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	925	-81	5	-8.05	6631048564	7080098	11.53	957	972	917	1307	705	1006	936.52	3.08	0	-391499	1196	1100	1028	932	860	1149	981	592	301	500	620	1	1	118392284	1095	6.56	0.69	12	5.98	141.00	1347.00	1124	20240305	-17.70	587	20231020	57.58	1124	-17.70	20240305	769	20.29	20240201	1124	-17.70	20240305	587	57.58	20231020	3.25	N	036090	500	591 억		3648870	N	N	0	N	00	N
141	20240306	130358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	924	-82	5	-8.15	5847784988	6236450	10.16	957	972	917	1307	705	1006	937.62	3.08	0	-450375	1196	1100	1028	932	860	1149	981	592	301	500	620	1	1	118392284	1094	6.55	0.69	12	5.27	141.00	1347.00	1124	20240305	-17.79	587	20231020	57.41	1124	-17.79	20240305	769	20.16	20240201	1124	-17.79	20240305	587	57.41	20231020	3.25	N	036090	500	591 억		3648870	N	N	0	N	00	N
142	20240306	120359	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	920	-86	5	-8.55	5428895401	5781456	9.41	957	972	917	1307	705	1006	938.96	3.08	0	-406793	1196	1100	1028	932	860	1149	981	592	301	500	620	1	1	118392284	1089	6.52	0.68	12	4.88	141.00	1347.00	1124	20240305	-18.15	587	20231020	56.73	1124	-18.15	20240305	769	19.64	20240201	1124	-18.15	20240305	587	56.73	20231020	3.25	N	036090	500	591 억		3648870	N	N	0	N	00	N
143	20240306	110357	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	932	-74	5	-7.36	4459841426	4735728	7.71	957	972	924	1307	705	1006	941.67	3.08	0	-53897	1196	1100	1028	932	860	1149	981	592	301	500	620	1	1	118392284	1103	6.61	0.69	12	4.00	141.00	1347.00	1124	20240305	-17.08	587	20231020	58.77	1124	-17.08	20240305	769	21.20	20240201	1124	-17.08	20240305	587	58.77	20231020	3.25	N	036090	500	591 억		3648870	N	N	0	N	00	N
144	20240306	100352	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	940	-66	5	-6.56	3507040339	3718184	6.05	957	972	924	1307	705	1006	943.13	3.08	0	-170344	1196	1100	1028	932	860	1149	981	592	301	500	620	1	1	118392284	1113	6.67	0.70	12	3.14	141.00	1347.00	1124	20240305	-16.37	587	20231020	60.14	1124	-16.37	20240305	769	22.24	20240201	1124	-16.37	20240305	587	60.14	20231020	3.25	N	036090	500	591 억		3648870	N	N	0	N	00	N
145	20240306	090357	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	935	-71	5	-7.06	1211960335	1277232	2.08	957	972	924	1307	705	1006	948.66	3.08	0	-106445	1196	1100	1028	932	860	1149	981	592	301	500	620	1	1	118392284	1107	6.63	0.69	12	1.08	141.00	1347.00	1124	20240305	-16.81	587	20231020	59.28	1124	-16.81	20240305	769	21.59	20240201	1124	-16.81	20240305	587	59.28	20231020	3.25	N	036090	500	591 억		3648870	N	N	0	N	00	N
146	20240305	160354	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1006	73	2	7.82	64288317430	60959983	1360.70	995	1124	956	1212	654	933	1054.60	2.50	0	679744	969	951	930	912	891	960	921	592	279	500	570	1	1	118392284	1191	7.13	0.75	12	51.49	141.00	1347.00	1124	20240305	-10.50	587	20231020	71.38	1124	-10.50	20240305	769	30.82	20240201	1124	-10.50	20240305	587	71.38	20231020	3.20	N	036090	500	591 억		2962390	N	N	0	N	00	N
147	20240305	150357	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1007	74	2	7.93	63361086329	60036381	1340.08	995	1124	956	1212	654	933	1055.38	2.50	0	539129	969	951	930	912	891	960	921	592	279	500	570	1	1	118392284	1192	7.14	0.75	12	50.71	141.00	1347.00	1124	20240305	-10.41	587	20231020	71.55	1124	-10.41	20240305	769	30.95	20240201	1124	-10.41	20240305	587	71.55	20231020	3.20	N	036090	500	591 억		2962390	N	N	0	N	00	N
148	20240305	140350	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	999	66	2	7.07	60147991679	56822696	1268.35	995	1124	956	1212	654	933	1058.52	2.50	0	98211	969	951	930	912	891	960	921	592	279	500	570	1	1	118392284	1183	7.09	0.74	12	48.00	141.00	1347.00	1124	20240305	-11.12	587	20231020	70.19	1124	-11.12	20240305	769	29.91	20240201	1124	-11.12	20240305	587	70.19	20231020	3.20	N	036090	500	591 억		2962390	N	N	0	N	00	N
149	20240305	130353	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1062	129	2	13.83	55302820177	52123850	1163.47	995	1124	956	1212	654	933	1060.99	2.50	0	-306756	969	951	930	912	891	960	921	592	279	500	570	1	1	118392284	1257	7.53	0.79	12	44.03	141.00	1347.00	1124	20240305	-5.52	587	20231020	80.92	1124	-5.52	20240305	769	38.10	20240201	1124	-5.52	20240305	587	80.92	20231020	3.20	N	036090	500	591 억		2962390	N	N	0	N	00	N
150	20240305	120354	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1068	135	2	14.47	50416140425	47502062	1060.30	995	1124	956	1212	654	933	1061.35	2.50	0	97286	969	951	930	912	891	960	921	592	279	500	570	1	1	118392284	1264	7.57	0.79	12	40.12	141.00	1347.00	1124	20240305	-4.98	587	20231020	81.94	1124	-4.98	20240305	769	38.88	20240201	1124	-4.98	20240305	587	81.94	20231020	3.20	N	036090	500	591 억		2962390	N	N	0	N	00	N
151	20240305	110354	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1079	146	2	15.65	41282178701	39031401	871.23	995	1124	956	1212	654	933	1057.67	2.50	0	-362802	969	951	930	912	891	960	921	592	279	500	570	1	1	118392284	1277	7.65	0.80	12	32.97	141.00	1347.00	1124	20240305	-4.00	587	20231020	83.82	1124	-4.00	20240305	769	40.31	20240201	1124	-4.00	20240305	587	83.82	20231020	3.20	N	036090	500	591 억		2962390	N	N	0	N	00	N
152	20240305	100351	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1009	76	2	8.15	7562472759	7736008	172.68	995	1009	956	1212	654	933	977.57	2.50	0	-73935	969	951	930	912	891	960	921	592	279	500	570	1	1	118392284	1195	7.16	0.75	12	6.53	141.00	1347.00	1064	20231113	-5.17	587	20231020	71.89	1056	-4.45	20240111	769	31.21	20240201	1064	-5.17	20231113	587	71.89	20231020	3.20	N	036090	500	591 억		2962390	N	N	0	N	00	N
153	20240305	090351	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	970	37	2	3.97	1844586009	1876026	41.88	995	997	966	1212	654	933	983.24	2.50	0	-494039	969	951	930	912	891	960	921	592	279	500	570	1	1	118392284	1148	6.88	0.72	12	1.58	141.00	1347.00	1064	20231113	-8.83	587	20231020	65.25	1056	-8.14	20240111	769	26.14	20240201	1064	-8.83	20231113	587	65.25	20231020	3.20	N	036090	500	591 억		2962390	N	N	0	N	00	N
154	20240304	160351	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	933	1	2	0.11	3576119526	3831035	24.41	923	948	909	1211	653	932	933.46	2.02	0	587434	1043	987	954	898	865	971	882	592	279	500	570	1	1	118392284	1105	6.62	0.69	12	3.24	141.00	1347.00	1064	20231113	-12.31	587	20231020	58.94	1056	-11.65	20240111	769	21.33	20240201	1064	-12.31	20231113	587	58.94	20231020	3.21	N	036090	500	591 억		2390840	N	N	0	N	00	N
155	20240304	150350	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	931	-1	5	-0.11	3493589922	3742416	23.84	923	948	909	1211	653	932	933.51	2.02	0	607492	1043	987	954	898	865	971	882	592	279	500	570	1	1	118392284	1102	6.60	0.69	12	3.16	141.00	1347.00	1064	20231113	-12.50	587	20231020	58.60	1056	-11.84	20240111	769	21.07	20240201	1064	-12.50	20231113	587	58.60	20231020	3.21	N	036090	500	591 억		2390840	N	N	0	N	00	N
156	20240304	140331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	936	4	2	0.43	3218250263	3446718	21.96	923	948	909	1211	653	932	933.72	2.02	0	656424	1043	987	954	898	865	971	882	592	279	500	570	1	1	118392284	1108	6.64	0.69	12	2.91	141.00	1347.00	1064	20231113	-12.03	587	20231020	59.45	1056	-11.36	20240111	769	21.72	20240201	1064	-12.03	20231113	587	59.45	20231020	3.21	N	036090	500	591 억		2390840	N	N	0	N	00	N
157	20240304	130348	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	934	2	2	0.21	3003502092	3216689	20.49	923	948	909	1211	653	932	933.73	2.02	0	640255	1043	987	954	898	865	971	882	592	279	500	570	1	1	118392284	1106	6.62	0.69	12	2.72	141.00	1347.00	1064	20231113	-12.22	587	20231020	59.11	1056	-11.55	20240111	769	21.46	20240201	1064	-12.22	20231113	587	59.11	20231020	3.21	N	036090	500	591 억		2390840	N	N	0	N	00	N
158	20240304	120332	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	936	4	2	0.43	2753983608	2949058	18.79	923	948	909	1211	653	932	933.85	2.02	0	755323	1043	987	954	898	865	971	882	592	279	500	570	1	1	118392284	1108	6.64	0.69	12	2.49	141.00	1347.00	1064	20231113	-12.03	587	20231020	59.45	1056	-11.36	20240111	769	21.72	20240201	1064	-12.03	20231113	587	59.45	20231020	3.21	N	036090	500	591 억		2390840	N	N	0	N	00	N
159	20240304	110346	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	930	-2	5	-0.21	2322826959	2487456	15.85	923	948	909	1211	653	932	933.82	2.02	0	705504	1043	987	954	898	865	971	882	592	279	500	570	1	1	118392284	1101	6.60	0.69	12	2.10	141.00	1347.00	1064	20231113	-12.59	587	20231020	58.43	1056	-11.93	20240111	769	20.94	20240201	1064	-12.59	20231113	587	58.43	20231020	3.21	N	036090	500	591 억		2390840	N	N	0	N	00	N
160	20240304	100347	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	934	2	2	0.21	1977993945	2118861	13.50	923	948	909	1211	653	932	933.52	2.02	0	649648	1043	987	954	898	865	971	882	592	279	500	570	1	1	118392284	1106	6.62	0.69	12	1.79	141.00	1347.00	1064	20231113	-12.22	587	20231020	59.11	1056	-11.55	20240111	769	21.46	20240201	1064	-12.22	20231113	587	59.11	20231020	3.21	N	036090	500	591 억		2390840	N	N	0	N	00	N
161	20240304	090347	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	919	-13	5	-1.39	218193745	237581	1.51	923	926	909	1211	653	932	918.25	2.02	0	58015	1043	987	954	898	865	971	882	592	279	500	570	1	1	118392284	1088	6.52	0.68	12	0.20	141.00	1347.00	1064	20231113	-13.63	587	20231020	56.56	1056	-12.97	20240111	769	19.51	20240201	1064	-13.63	20231113	587	56.56	20231020	3.21	N	036090	500	591 억		2390840	N	N	0	N	00	N