KissMeData/043220/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	160458	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1179	62	2	5.55	2168447949	1876403	147.61	1135	1189	1108	1452	782	1117	1155.64	1.70	0	305335	1153	1134	1120	1101	1087	1128	1095	544	335	500	780	1	1	108799659	1283	0.00	2.64	12	1.72	0.00	447.00	1189	20240329	-0.84	484	20231114	143.60	1189	-0.84	20240329	530	122.45	20240126	1189	-0.84	20240329	484	143.60	20231114	0.37	N	043220	500	543 억		1846788	N	N	0	N	00	N
3	20240329	150459	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1189	72	2	6.45	1907683155	1655600	130.24	1135	1189	1108	1452	782	1117	1152.26	1.70	0	282835	1153	1134	1120	1101	1087	1128	1095	544	335	500	780	1	1	108799659	1294	0.00	2.66	12	1.52	0.00	447.00	1189	20240329	0.00	484	20231114	145.66	1189	0.00	20240329	530	124.34	20240126	1189	0.00	20240329	484	145.66	20231114	0.37	N	043220	500	543 억		1846788	N	N	0	N	00	N
4	20240329	140453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1148	31	2	2.78	980640406	865329	68.07	1135	1160	1108	1452	782	1117	1133.26	1.70	0	91875	1153	1134	1120	1101	1087	1128	1095	544	335	500	780	1	1	108799659	1249	0.00	2.57	12	0.80	0.00	447.00	1180	20240327	-2.71	484	20231114	137.19	1180	-2.71	20240327	530	116.60	20240126	1180	-2.71	20240327	484	137.19	20231114	0.37	N	043220	500	543 억		1846788	N	N	0	N	00	N
5	20240329	130450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1142	25	2	2.24	843912254	746382	58.72	1135	1160	1108	1452	782	1117	1130.67	1.70	0	72525	1153	1134	1120	1101	1087	1128	1095	544	335	500	780	1	1	108799659	1242	0.00	2.55	12	0.69	0.00	447.00	1180	20240327	-3.22	484	20231114	135.95	1180	-3.22	20240327	530	115.47	20240126	1180	-3.22	20240327	484	135.95	20231114	0.37	N	043220	500	543 억		1846788	N	N	0	N	00	N
6	20240329	120454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1129	12	2	1.07	531489709	473859	37.28	1135	1137	1108	1452	782	1117	1121.62	1.70	0	41961	1153	1134	1120	1101	1087	1128	1095	544	335	500	780	1	1	108799659	1228	0.00	2.53	12	0.44	0.00	447.00	1180	20240327	-4.32	484	20231114	133.26	1180	-4.32	20240327	530	113.02	20240126	1180	-4.32	20240327	484	133.26	20231114	0.37	N	043220	500	543 억		1846788	N	N	0	N	00	N
7	20240329	110447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1119	2	2	0.18	401285278	358329	28.19	1135	1135	1108	1452	782	1117	1119.88	1.70	0	6870	1153	1134	1120	1101	1087	1128	1095	544	335	500	780	1	1	108799659	1217	0.00	2.50	12	0.33	0.00	447.00	1180	20240327	-5.17	484	20231114	131.20	1180	-5.17	20240327	530	111.13	20240126	1180	-5.17	20240327	484	131.20	20231114	0.37	N	043220	500	543 억		1846788	N	N	0	N	00	N
8	20240329	100449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1118	1	2	0.09	210508584	188068	14.80	1135	1135	1108	1452	782	1117	1119.32	1.70	0	-16177	1153	1134	1120	1101	1087	1128	1095	544	335	500	780	1	1	108799659	1216	0.00	2.50	12	0.17	0.00	447.00	1180	20240327	-5.25	484	20231114	130.99	1180	-5.25	20240327	530	110.94	20240126	1180	-5.25	20240327	484	130.99	20231114	0.37	N	043220	500	543 억		1846788	N	N	0	N	00	N
9	20240329	090447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1119	2	2	0.18	42632484	37896	2.98	1135	1135	1119	1452	782	1117	1124.99	1.70	0	-32449	1153	1134	1120	1101	1087	1128	1095	544	335	500	780	1	1	108799659	1217	0.00	2.50	12	0.03	0.00	447.00	1180	20240327	-5.17	484	20231114	131.20	1180	-5.17	20240327	530	111.13	20240126	1180	-5.17	20240327	484	131.20	20231114	0.37	N	043220	500	543 억		1846788	N	N	0	N	00	N
10	20240328	160451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1117	-16	5	-1.41	1417241191	1266738	41.41	1125	1139	1106	1472	794	1133	1118.81	1.89	0	-210282	1264	1198	1114	1048	964	1231	1081	544	339	500	790	1	1	108799659	1215	0.00	2.50	12	1.16	0.00	447.00	1180	20240327	-5.34	484	20231114	130.79	1180	-5.34	20240327	530	110.75	20240126	1180	-5.34	20240327	484	130.79	20231114	0.37	N	043220	500	543 억		2055800	N	N	0	N	00	N
11	20240328	150453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1118	-15	5	-1.32	1389585053	1241920	40.60	1125	1139	1106	1472	794	1133	1118.90	1.89	0	-196158	1264	1198	1114	1048	964	1231	1081	544	339	500	790	1	1	108799659	1216	0.00	2.50	12	1.14	0.00	447.00	1180	20240327	-5.25	484	20231114	130.99	1180	-5.25	20240327	530	110.94	20240126	1180	-5.25	20240327	484	130.99	20231114	0.37	N	043220	500	543 억		2055800	N	N	0	N	00	N
12	20240328	140446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1119	-14	5	-1.24	1128851932	1007990	32.95	1125	1139	1106	1472	794	1133	1119.90	1.89	0	-189777	1264	1198	1114	1048	964	1231	1081	544	339	500	790	1	1	108799659	1217	0.00	2.50	12	0.93	0.00	447.00	1180	20240327	-5.17	484	20231114	131.20	1180	-5.17	20240327	530	111.13	20240126	1180	-5.17	20240327	484	131.20	20231114	0.37	N	043220	500	543 억		2055800	N	N	0	N	00	N
13	20240328	130444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1120	-13	5	-1.15	1046547056	934290	30.54	1125	1139	1106	1472	794	1133	1120.15	1.89	0	-152272	1264	1198	1114	1048	964	1231	1081	544	339	500	790	1	1	108799659	1219	0.00	2.51	12	0.86	0.00	447.00	1180	20240327	-5.08	484	20231114	131.40	1180	-5.08	20240327	530	111.32	20240126	1180	-5.08	20240327	484	131.40	20231114	0.37	N	043220	500	543 억		2055800	N	N	0	N	00	N
14	20240328	120449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1120	-13	5	-1.15	947567547	846044	27.66	1125	1139	1106	1472	794	1133	1120.00	1.89	0	-138310	1264	1198	1114	1048	964	1231	1081	544	339	500	790	1	1	108799659	1219	0.00	2.51	12	0.78	0.00	447.00	1180	20240327	-5.08	484	20231114	131.40	1180	-5.08	20240327	530	111.32	20240126	1180	-5.08	20240327	484	131.40	20231114	0.37	N	043220	500	543 억		2055800	N	N	0	N	00	N
15	20240328	110446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1115	-18	5	-1.59	838849226	748929	24.48	1125	1139	1106	1472	794	1133	1120.07	1.89	0	-128601	1264	1198	1114	1048	964	1231	1081	544	339	500	790	1	1	108799659	1213	0.00	2.49	12	0.69	0.00	447.00	1180	20240327	-5.51	484	20231114	130.37	1180	-5.51	20240327	530	110.38	20240126	1180	-5.51	20240327	484	130.37	20231114	0.37	N	043220	500	543 억		2055800	N	N	0	N	00	N
16	20240328	100447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1121	-12	5	-1.06	678630499	605166	19.78	1125	1139	1106	1472	794	1133	1121.40	1.89	0	-129598	1264	1198	1114	1048	964	1231	1081	544	339	500	790	1	1	108799659	1220	0.00	2.51	12	0.56	0.00	447.00	1180	20240327	-5.00	484	20231114	131.61	1180	-5.00	20240327	530	111.51	20240126	1180	-5.00	20240327	484	131.61	20231114	0.37	N	043220	500	543 억		2055800	N	N	0	N	00	N
17	20240328	090455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1138	5	2	0.44	72761876	64501	2.11	1125	1138	1113	1472	794	1133	1128.07	1.89	0	-42418	1264	1198	1114	1048	964	1231	1081	544	339	500	790	1	1	108799659	1238	0.00	2.55	12	0.06	0.00	447.00	1180	20240327	-3.56	484	20231114	135.12	1180	-3.56	20240327	530	114.72	20240126	1180	-3.56	20240327	484	135.12	20231114	0.37	N	043220	500	543 억		2055800	N	N	0	N	00	N
18	20240327	160453	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1133	54	2	5.00	3440160283	3022060	136.30	1079	1180	1030	1402	756	1079	1138.36	1.95	0	-70862	1189	1134	1092	1037	995	1113	1016	544	323	500	750	1	1	108799659	1233	0.00	2.53	12	2.78	0.00	447.00	1180	20240327	-3.98	484	20231114	134.09	1180	-3.98	20240327	530	113.77	20240126	1180	-3.98	20240327	484	134.09	20231114	0.35	N	043220	500	543 억		2118815	N	N	0	N	00	N
19	20240327	150455	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1150	71	2	6.58	3208554568	2818684	127.13	1079	1180	1030	1402	756	1079	1138.32	1.95	0	-39769	1189	1134	1092	1037	995	1113	1016	544	323	500	750	1	1	108799659	1251	0.00	2.57	12	2.59	0.00	447.00	1180	20240327	-2.54	484	20231114	137.60	1180	-2.54	20240327	530	116.98	20240126	1180	-2.54	20240327	484	137.60	20231114	0.35	N	043220	500	543 억		2118815	N	N	0	N	00	N
20	20240327	140456	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1147	68	2	6.30	2973847271	2614560	117.92	1079	1180	1030	1402	756	1079	1137.42	1.95	0	-39084	1189	1134	1092	1037	995	1113	1016	544	323	500	750	1	1	108799659	1248	0.00	2.57	12	2.40	0.00	447.00	1180	20240327	-2.80	484	20231114	136.98	1180	-2.80	20240327	530	116.42	20240126	1180	-2.80	20240327	484	136.98	20231114	0.35	N	043220	500	543 억		2118815	N	N	0	N	00	N
21	20240327	130455	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1145	66	2	6.12	2836654118	2494477	112.50	1079	1180	1030	1402	756	1079	1137.17	1.95	0	-73789	1189	1134	1092	1037	995	1113	1016	544	323	500	750	1	1	108799659	1246	0.00	2.56	12	2.29	0.00	447.00	1180	20240327	-2.97	484	20231114	136.57	1180	-2.97	20240327	530	116.04	20240126	1180	-2.97	20240327	484	136.57	20231114	0.35	N	043220	500	543 억		2118815	N	N	0	N	00	N
22	20240327	120455	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1153	74	2	6.86	2471058178	2175352	98.11	1079	1180	1030	1402	756	1079	1135.93	1.95	0	-109303	1189	1134	1092	1037	995	1113	1016	544	323	500	750	1	1	108799659	1254	0.00	2.58	12	2.00	0.00	447.00	1180	20240327	-2.29	484	20231114	138.22	1180	-2.29	20240327	530	117.55	20240126	1180	-2.29	20240327	484	138.22	20231114	0.35	N	043220	500	543 억		2118815	N	N	0	N	00	N
23	20240327	110453	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1150	71	2	6.58	1933416262	1712949	77.26	1079	1180	1030	1402	756	1079	1128.71	1.95	0	-107859	1189	1134	1092	1037	995	1113	1016	544	323	500	750	1	1	108799659	1251	0.00	2.57	12	1.57	0.00	447.00	1180	20240327	-2.54	484	20231114	137.60	1180	-2.54	20240327	530	116.98	20240126	1180	-2.54	20240327	484	137.60	20231114	0.35	N	043220	500	543 억		2118815	N	N	0	N	00	N
24	20240327	100450	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1153	74	2	6.86	1154857872	1041005	46.95	1079	1154	1030	1402	756	1079	1109.37	1.95	0	-71368	1189	1134	1092	1037	995	1113	1016	544	323	500	750	1	1	108799659	1254	0.00	2.58	12	0.96	0.00	447.00	1154	20240327	-0.09	484	20231114	138.22	1154	-0.09	20240327	530	117.55	20240126	1154	-0.09	20240327	484	138.22	20231114	0.35	N	043220	500	543 억		2118815	N	N	0	N	00	N
25	20240327	090456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1075	-4	5	-0.37	104769517	98606	4.45	1079	1079	1030	1402	756	1079	1062.51	1.95	0	22456	1189	1134	1092	1037	995	1113	1016	544	323	500	750	1	1	108799659	1170	0.00	2.40	12	0.09	0.00	447.00	1150	20240325	-6.52	484	20231114	122.11	1150	-6.52	20240325	530	102.83	20240126	1150	-6.52	20240325	484	122.11	20231114	0.35	N	043220	500	543 억		2118815	N	N	0	N	00	N
26	20240326	150448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1082	-49	5	-4.33	2339146441	2120353	147.47	1139	1147	1050	1470	792	1131	1103.19	2.21	0	-325515	1185	1157	1122	1094	1059	1172	1109	544	339	500	790	1	1	108799659	1177	0.00	2.42	12	1.95	0.00	447.00	1150	20240325	-5.91	484	20231114	123.55	1150	-5.91	20240325	530	104.15	20240126	1150	-5.91	20240325	484	123.55	20231114	0.35	N	043220	500	543 억		2402240	N	N	0	N	00	N
27	20240326	140446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1075	-56	5	-4.95	2217408042	2007379	139.61	1139	1147	1050	1470	792	1131	1104.63	2.21	0	-296660	1185	1157	1122	1094	1059	1172	1109	544	339	500	790	1	1	108799659	1170	0.00	2.40	12	1.85	0.00	447.00	1150	20240325	-6.52	484	20231114	122.11	1150	-6.52	20240325	530	102.83	20240126	1150	-6.52	20240325	484	122.11	20231114	0.35	N	043220	500	543 억		2402240	N	N	0	N	00	N
28	20240326	130444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1078	-53	5	-4.69	1901684800	1714069	119.21	1139	1147	1050	1470	792	1131	1109.46	2.21	0	-243990	1185	1157	1122	1094	1059	1172	1109	544	339	500	790	1	1	108799659	1173	0.00	2.41	12	1.58	0.00	447.00	1150	20240325	-6.26	484	20231114	122.73	1150	-6.26	20240325	530	103.40	20240126	1150	-6.26	20240325	484	122.73	20231114	0.35	N	043220	500	543 억		2402240	N	N	0	N	00	N
29	20240326	120447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1109	-22	5	-1.95	1315612481	1169937	81.37	1139	1147	1090	1470	792	1131	1124.52	2.21	0	-168660	1185	1157	1122	1094	1059	1172	1109	544	339	500	790	1	1	108799659	1207	0.00	2.48	12	1.08	0.00	447.00	1150	20240325	-3.57	484	20231114	129.13	1150	-3.57	20240325	530	109.25	20240126	1150	-3.57	20240325	484	129.13	20231114	0.35	N	043220	500	543 억		2402240	N	N	0	N	00	N
30	20240326	110440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1123	-8	5	-0.71	897109488	792617	55.13	1139	1147	1120	1470	792	1131	1131.83	2.21	0	-127283	1185	1157	1122	1094	1059	1172	1109	544	339	500	790	1	1	108799659	1222	0.00	2.51	12	0.73	0.00	447.00	1150	20240325	-2.35	484	20231114	132.02	1150	-2.35	20240325	530	111.89	20240126	1150	-2.35	20240325	484	132.02	20231114	0.35	N	043220	500	543 억		2402240	N	N	0	N	00	N
31	20240326	100448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1132	1	2	0.09	486809411	429330	29.86	1139	1145	1120	1470	792	1131	1133.88	2.21	0	-116189	1185	1157	1122	1094	1059	1172	1109	544	339	500	790	1	1	108799659	1232	0.00	2.53	12	0.39	0.00	447.00	1150	20240325	-1.57	484	20231114	133.88	1150	-1.57	20240325	530	113.58	20240126	1150	-1.57	20240325	484	133.88	20231114	0.35	N	043220	500	543 억		2402240	N	N	0	N	00	N
32	20240326	090445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1125	-6	5	-0.53	38566405	34139	2.37	1139	1139	1120	1470	792	1131	1129.69	2.21	0	-19422	1185	1157	1122	1094	1059	1172	1109	544	339	500	790	1	1	108799659	1224	0.00	2.52	12	0.03	0.00	447.00	1150	20240325	-2.17	484	20231114	132.44	1150	-2.17	20240325	530	112.26	20240126	1150	-2.17	20240325	484	132.44	20231114	0.35	N	043220	500	543 억		2402240	N	N	0	N	00	N
33	20240325	160501	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1131	15	2	1.34	1610768882	1430783	34.35	1129	1150	1087	1450	782	1116	1125.78	2.11	0	26603	1217	1166	1077	1026	937	1192	1052	544	334	500	780	1	1	108799659	1231	0.00	2.53	12	1.32	0.00	447.00	1150	20240325	-1.65	484	20231114	133.68	1150	-1.65	20240325	530	113.40	20240126	1150	-1.65	20240325	484	133.68	20231114	0.36	N	043220	500	543 억		2299393	N	N	0	N	00	N
34	20240325	150504	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1135	19	2	1.70	1530122873	1359580	32.64	1129	1150	1087	1450	782	1116	1125.44	2.11	0	42689	1217	1166	1077	1026	937	1192	1052	544	334	500	780	1	1	108799659	1235	0.00	2.54	12	1.25	0.00	447.00	1150	20240325	-1.30	484	20231114	134.50	1150	-1.30	20240325	530	114.15	20240126	1150	-1.30	20240325	484	134.50	20231114	0.36	N	043220	500	543 억		2299393	N	N	0	N	00	N
35	20240325	140502	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1136	20	2	1.79	1411192972	1254679	30.12	1129	1150	1087	1450	782	1116	1124.74	2.11	0	43600	1217	1166	1077	1026	937	1192	1052	544	334	500	780	1	1	108799659	1236	0.00	2.54	12	1.15	0.00	447.00	1150	20240325	-1.22	484	20231114	134.71	1150	-1.22	20240325	530	114.34	20240126	1150	-1.22	20240325	484	134.71	20231114	0.36	N	043220	500	543 억		2299393	N	N	0	N	00	N
36	20240325	130504	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1138	22	2	1.97	1264810113	1125329	27.01	1129	1150	1087	1450	782	1116	1123.95	2.11	0	30321	1217	1166	1077	1026	937	1192	1052	544	334	500	780	1	1	108799659	1238	0.00	2.55	12	1.03	0.00	447.00	1150	20240325	-1.04	484	20231114	135.12	1150	-1.04	20240325	530	114.72	20240126	1150	-1.04	20240325	484	135.12	20231114	0.36	N	043220	500	543 억		2299393	N	N	0	N	00	N
37	20240325	120507	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1131	15	2	1.34	1076375488	958134	23.00	1129	1150	1087	1450	782	1116	1123.41	2.11	0	15188	1217	1166	1077	1026	937	1192	1052	544	334	500	780	1	1	108799659	1231	0.00	2.53	12	0.88	0.00	447.00	1150	20240325	-1.65	484	20231114	133.68	1150	-1.65	20240325	530	113.40	20240126	1150	-1.65	20240325	484	133.68	20231114	0.36	N	043220	500	543 억		2299393	N	N	0	N	00	N
38	20240325	110504	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1126	10	2	0.90	836121154	746770	17.93	1129	1145	1087	1450	782	1116	1119.65	2.11	0	18029	1217	1166	1077	1026	937	1192	1052	544	334	500	780	1	1	108799659	1225	0.00	2.52	12	0.69	0.00	447.00	1145	20240325	-1.66	484	20231114	132.64	1145	-1.66	20240325	530	112.45	20240126	1145	-1.66	20240325	484	132.64	20231114	0.36	N	043220	500	543 억		2299393	N	N	0	N	00	N
39	20240325	100503	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1130	14	2	1.25	670652744	599950	14.40	1129	1145	1087	1450	782	1116	1117.85	2.11	0	11775	1217	1166	1077	1026	937	1192	1052	544	334	500	780	1	1	108799659	1229	0.00	2.53	12	0.55	0.00	447.00	1145	20240325	-1.31	484	20231114	133.47	1145	-1.31	20240325	530	113.21	20240126	1145	-1.31	20240325	484	133.47	20231114	0.36	N	043220	500	543 억		2299393	N	N	0	N	00	N
40	20240325	090505	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1117	1	2	0.09	196990650	176030	4.23	1129	1145	1087	1450	782	1116	1119.07	2.11	0	-23565	1217	1166	1077	1026	937	1192	1052	544	334	500	780	1	1	108799659	1215	0.00	2.50	12	0.16	0.00	447.00	1145	20240325	-2.45	484	20231114	130.79	1145	-2.45	20240325	530	110.75	20240126	1145	-2.45	20240325	484	130.79	20231114	0.36	N	043220	500	543 억		2299393	N	N	0	N	00	N
41	20240322	160503	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1116	117	2	11.71	4542115408	4159298	335.49	999	1128	988	1298	700	999	1091.96	1.48	0	815264	1042	1020	998	976	954	1031	987	544	299	500	690	1	1	108799659	1214	-12.26	2.52	12	3.82	-91.00	443.00	1128	20240322	-1.06	484	20231114	130.58	1128	-1.06	20240322	530	110.57	20240126	1128	-1.06	20240322	484	130.58	20231114	0.34	N	043220	500	543 억		1608395	N	N	0	N	00	N
42	20240322	150506	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1109	110	2	11.01	4375311664	4009453	323.40	999	1128	988	1298	700	999	1091.25	1.48	0	805472	1042	1020	998	976	954	1031	987	544	299	500	690	1	1	108799659	1207	-12.19	2.50	12	3.69	-91.00	443.00	1128	20240322	-1.68	484	20231114	129.13	1128	-1.68	20240322	530	109.25	20240126	1128	-1.68	20240322	484	129.13	20231114	0.34	N	043220	500	543 억		1608395	N	N	0	N	00	N
43	20240322	140501	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1102	103	2	10.31	4207697371	3858568	311.23	999	1128	988	1298	700	999	1090.48	1.48	0	799987	1042	1020	998	976	954	1031	987	544	299	500	690	1	1	108799659	1199	-12.11	2.49	12	3.55	-91.00	443.00	1128	20240322	-2.30	484	20231114	127.69	1128	-2.30	20240322	530	107.92	20240126	1128	-2.30	20240322	484	127.69	20231114	0.34	N	043220	500	543 억		1608395	N	N	0	N	00	N
44	20240322	130503	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1088	89	2	8.91	4030712256	3697072	298.20	999	1128	988	1298	700	999	1090.24	1.48	0	794589	1042	1020	998	976	954	1031	987	544	299	500	690	1	1	108799659	1184	-11.96	2.46	12	3.40	-91.00	443.00	1128	20240322	-3.55	484	20231114	124.79	1128	-3.55	20240322	530	105.28	20240126	1128	-3.55	20240322	484	124.79	20231114	0.34	N	043220	500	543 억		1608395	N	N	0	N	00	N
45	20240322	120458	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1100	101	2	10.11	3881529979	3560601	287.20	999	1128	988	1298	700	999	1090.13	1.48	0	780037	1042	1020	998	976	954	1031	987	544	299	500	690	1	1	108799659	1197	-12.09	2.48	12	3.27	-91.00	443.00	1128	20240322	-2.48	484	20231114	127.27	1128	-2.48	20240322	530	107.55	20240126	1128	-2.48	20240322	484	127.27	20231114	0.34	N	043220	500	543 억		1608395	N	N	0	N	00	N
46	20240322	110504	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1109	110	2	11.01	3577122251	3282951	264.80	999	1128	988	1298	700	999	1089.61	1.48	0	746798	1042	1020	998	976	954	1031	987	544	299	500	690	1	1	108799659	1207	-12.19	2.50	12	3.02	-91.00	443.00	1128	20240322	-1.68	484	20231114	129.13	1128	-1.68	20240322	530	109.25	20240126	1128	-1.68	20240322	484	129.13	20231114	0.34	N	043220	500	543 억		1608395	N	N	0	N	00	N
47	20240322	100500	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1121	122	2	12.21	2805723445	2588636	208.80	999	1128	988	1298	700	999	1083.86	1.48	0	577711	1042	1020	998	976	954	1031	987	544	299	500	690	1	1	108799659	1220	-12.32	2.53	12	2.38	-91.00	443.00	1128	20240322	-0.62	484	20231114	131.61	1128	-0.62	20240322	530	111.51	20240126	1128	-0.62	20240322	484	131.61	20231114	0.34	N	043220	500	543 억		1608395	N	N	0	N	00	N
48	20240322	090458	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1028	29	2	2.90	112765378	111852	9.02	999	1038	988	1298	700	999	1008.17	1.48	0	-19120	1042	1020	998	976	954	1031	987	544	299	500	690	1	1	108799659	1118	-11.30	2.32	12	0.10	-91.00	443.00	1038	20240322	-0.96	484	20231114	112.40	1038	-0.96	20240322	530	93.96	20240126	1038	-0.96	20240322	484	112.40	20231114	0.34	N	043220	500	543 억		1608395	N	N	0	N	00	N
49	20240321	160458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	999	24	2	2.46	1236439434	1234162	147.86	976	1020	976	1267	683	975	1001.85	1.16	0	335058	1011	993	981	963	951	987	957	544	292	500	680	1	1	108799659	1087	-10.98	2.26	12	1.13	-91.00	443.00	1025	20240318	-2.54	484	20231114	106.40	1025	-2.54	20240318	530	88.49	20240126	1025	-2.54	20240318	484	106.40	20231114	0.34	N	043220	500	543 억		1266394	N	N	0	N	00	N
50	20240321	150459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1005	30	2	3.08	1153515760	1151262	137.92	976	1020	976	1267	683	975	1001.96	1.16	0	323052	1011	993	981	963	951	987	957	544	292	500	680	1	1	108799659	1093	-11.04	2.27	12	1.06	-91.00	443.00	1025	20240318	-1.95	484	20231114	107.64	1025	-1.95	20240318	530	89.62	20240126	1025	-1.95	20240318	484	107.64	20231114	0.34	N	043220	500	543 억		1266394	N	N	0	N	00	N
51	20240321	140459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	999	24	2	2.46	1059526767	1057439	126.68	976	1020	976	1267	683	975	1001.97	1.16	0	303452	1011	993	981	963	951	987	957	544	292	500	680	1	1	108799659	1087	-10.98	2.26	12	0.97	-91.00	443.00	1025	20240318	-2.54	484	20231114	106.40	1025	-2.54	20240318	530	88.49	20240126	1025	-2.54	20240318	484	106.40	20231114	0.34	N	043220	500	543 억		1266394	N	N	0	N	00	N
52	20240321	130455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	995	20	2	2.05	1007562936	1005354	120.44	976	1020	976	1267	683	975	1002.20	1.16	0	281119	1011	993	981	963	951	987	957	544	292	500	680	1	1	108799659	1083	-10.93	2.25	12	0.92	-91.00	443.00	1025	20240318	-2.93	484	20231114	105.58	1025	-2.93	20240318	530	87.74	20240126	1025	-2.93	20240318	484	105.58	20231114	0.34	N	043220	500	543 억		1266394	N	N	0	N	00	N
53	20240321	120459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1003	28	2	2.87	852314014	850130	101.85	976	1020	976	1267	683	975	1002.57	1.16	0	245083	1011	993	981	963	951	987	957	544	292	500	680	1	1	108799659	1091	-11.02	2.26	12	0.78	-91.00	443.00	1025	20240318	-2.15	484	20231114	107.23	1025	-2.15	20240318	530	89.25	20240126	1025	-2.15	20240318	484	107.23	20231114	0.34	N	043220	500	543 억		1266394	N	N	0	N	00	N
54	20240321	110459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	990	15	2	1.54	723784498	720268	86.29	976	1020	976	1267	683	975	1004.88	1.16	0	229399	1011	993	981	963	951	987	957	544	292	500	680	1	1	108799659	1077	-10.88	2.23	12	0.66	-91.00	443.00	1025	20240318	-3.41	484	20231114	104.55	1025	-3.41	20240318	530	86.79	20240126	1025	-3.41	20240318	484	104.55	20231114	0.34	N	043220	500	543 억		1266394	N	N	0	N	00	N
55	20240321	100501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1017	42	2	4.31	480750863	477785	57.24	976	1020	976	1267	683	975	1006.21	1.16	0	222263	1011	993	981	963	951	987	957	544	292	500	680	1	1	108799659	1106	-11.18	2.30	12	0.44	-91.00	443.00	1025	20240318	-0.78	484	20231114	110.12	1025	-0.78	20240318	530	91.89	20240126	1025	-0.78	20240318	484	110.12	20231114	0.34	N	043220	500	543 억		1266394	N	N	0	N	00	N
56	20240321	090502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	983	8	2	0.82	13802726	14033	1.68	976	996	976	1267	683	975	983.59	1.16	0	-2100	1011	993	981	963	951	987	957	544	292	500	680	1	1	108799659	1070	-10.80	2.22	12	0.01	-91.00	443.00	1025	20240318	-4.10	484	20231114	103.10	1025	-4.10	20240318	530	85.47	20240126	1025	-4.10	20240318	484	103.10	20231114	0.34	N	043220	500	543 억		1266394	N	N	0	N	00	N
57	20240320	160456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	975	-13	5	-1.32	811392970	831460	92.55	999	999	969	1284	692	988	975.87	1.25	0	-97843	1040	1014	985	959	930	1027	972	544	296	500	690	1	1	108799659	1061	-10.71	2.20	12	0.76	-91.00	443.00	1025	20240318	-4.88	484	20231114	101.45	1025	-4.88	20240318	530	83.96	20240126	1025	-4.88	20240318	484	101.45	20231114	0.41	N	043220	500	543 억		1365126	N	N	0	N	00	N
58	20240320	150456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	983	-5	5	-0.51	764362600	783304	87.19	999	999	969	1284	692	988	975.82	1.25	0	-102680	1040	1014	985	959	930	1027	972	544	296	500	690	1	1	108799659	1070	-10.80	2.22	12	0.72	-91.00	443.00	1025	20240318	-4.10	484	20231114	103.10	1025	-4.10	20240318	530	85.47	20240126	1025	-4.10	20240318	484	103.10	20231114	0.41	N	043220	500	543 억		1365126	N	N	0	N	00	N
59	20240320	140500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	977	-11	5	-1.11	665762725	683124	76.04	999	999	969	1284	692	988	974.59	1.25	0	-78230	1040	1014	985	959	930	1027	972	544	296	500	690	1	1	108799659	1063	-10.74	2.21	12	0.63	-91.00	443.00	1025	20240318	-4.68	484	20231114	101.86	1025	-4.68	20240318	530	84.34	20240126	1025	-4.68	20240318	484	101.86	20231114	0.41	N	043220	500	543 억		1365126	N	N	0	N	00	N
60	20240320	130502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	973	-15	5	-1.52	623903671	640113	71.25	999	999	969	1284	692	988	974.68	1.25	0	-80848	1040	1014	985	959	930	1027	972	544	296	500	690	1	1	108799659	1059	-10.69	2.20	12	0.59	-91.00	443.00	1025	20240318	-5.07	484	20231114	101.03	1025	-5.07	20240318	530	83.58	20240126	1025	-5.07	20240318	484	101.03	20231114	0.41	N	043220	500	543 억		1365126	N	N	0	N	00	N
61	20240320	120459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	974	-14	5	-1.42	598647758	614161	68.36	999	999	969	1284	692	988	974.74	1.25	0	-85328	1040	1014	985	959	930	1027	972	544	296	500	690	1	1	108799659	1060	-10.70	2.20	12	0.56	-91.00	443.00	1025	20240318	-4.98	484	20231114	101.24	1025	-4.98	20240318	530	83.77	20240126	1025	-4.98	20240318	484	101.24	20231114	0.41	N	043220	500	543 억		1365126	N	N	0	N	00	N
62	20240320	110459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	973	-15	5	-1.52	538245532	552006	61.44	999	999	969	1284	692	988	975.07	1.25	0	-76865	1040	1014	985	959	930	1027	972	544	296	500	690	1	1	108799659	1059	-10.69	2.20	12	0.51	-91.00	443.00	1025	20240318	-5.07	484	20231114	101.03	1025	-5.07	20240318	530	83.58	20240126	1025	-5.07	20240318	484	101.03	20231114	0.41	N	043220	500	543 억		1365126	N	N	0	N	00	N
63	20240320	100456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	975	-13	5	-1.32	399944891	410067	45.65	999	999	969	1284	692	988	975.32	1.25	0	-12913	1040	1014	985	959	930	1027	972	544	296	500	690	1	1	108799659	1061	-10.71	2.20	12	0.38	-91.00	443.00	1025	20240318	-4.88	484	20231114	101.45	1025	-4.88	20240318	530	83.96	20240126	1025	-4.88	20240318	484	101.45	20231114	0.41	N	043220	500	543 억		1365126	N	N	0	N	00	N
64	20240320	090454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	970	-18	5	-1.82	144629463	148544	16.53	999	999	969	1284	692	988	973.65	1.25	0	6614	1040	1014	985	959	930	1027	972	544	296	500	690	1	1	108799659	1055	-10.66	2.19	12	0.14	-91.00	443.00	1025	20240318	-5.37	484	20231114	100.41	1025	-5.37	20240318	530	83.02	20240126	1025	-5.37	20240318	484	100.41	20231114	0.41	N	043220	500	543 억		1365126	N	N	0	N	00	N
65	20240319	160449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	988	12	2	1.23	879011007	895173	38.59	986	1011	956	1268	684	976	981.94	1.23	0	28649	1048	1012	989	953	930	1030	971	544	292	500	680	1	1	108799659	1075	-10.86	2.23	12	0.82	-91.00	443.00	1025	20240318	-3.61	484	20231114	104.13	1025	-3.61	20240318	530	86.42	20240126	1025	-3.61	20240318	484	104.13	20231114	0.35	N	043220	500	543 억		1335738	N	N	0	N	00	N
66	20240319	150457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	982	6	2	0.61	836315126	851900	36.73	986	1011	956	1268	684	976	981.71	1.23	0	29291	1048	1012	989	953	930	1030	971	544	292	500	680	1	1	108799659	1068	-10.79	2.22	12	0.78	-91.00	443.00	1025	20240318	-4.20	484	20231114	102.89	1025	-4.20	20240318	530	85.28	20240126	1025	-4.20	20240318	484	102.89	20231114	0.35	N	043220	500	543 억		1335738	N	N	0	N	00	N
67	20240319	140457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	981	5	2	0.51	762759603	777044	33.50	986	1011	956	1268	684	976	981.62	1.23	0	17227	1048	1012	989	953	930	1030	971	544	292	500	680	1	1	108799659	1067	-10.78	2.21	12	0.71	-91.00	443.00	1025	20240318	-4.29	484	20231114	102.69	1025	-4.29	20240318	530	85.09	20240126	1025	-4.29	20240318	484	102.69	20231114	0.35	N	043220	500	543 억		1335738	N	N	0	N	00	N
68	20240319	130430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	988	12	2	1.23	702222153	715122	30.83	986	1011	956	1268	684	976	981.96	1.23	0	16403	1048	1012	989	953	930	1030	971	544	292	500	680	1	1	108799659	1075	-10.86	2.23	12	0.66	-91.00	443.00	1025	20240318	-3.61	484	20231114	104.13	1025	-3.61	20240318	530	86.42	20240126	1025	-3.61	20240318	484	104.13	20231114	0.35	N	043220	500	543 억		1335738	N	N	0	N	00	N
69	20240319	120455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	985	9	2	0.92	618382300	629961	27.16	986	1011	956	1268	684	976	981.62	1.23	0	36674	1048	1012	989	953	930	1030	971	544	292	500	680	1	1	108799659	1072	-10.82	2.22	12	0.58	-91.00	443.00	1025	20240318	-3.90	484	20231114	103.51	1025	-3.90	20240318	530	85.85	20240126	1025	-3.90	20240318	484	103.51	20231114	0.35	N	043220	500	543 억		1335738	N	N	0	N	00	N
70	20240319	110455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	977	1	2	0.10	537907650	547081	23.58	986	1011	956	1268	684	976	983.23	1.23	0	38816	1048	1012	989	953	930	1030	971	544	292	500	680	1	1	108799659	1063	-10.74	2.21	12	0.50	-91.00	443.00	1025	20240318	-4.68	484	20231114	101.86	1025	-4.68	20240318	530	84.34	20240126	1025	-4.68	20240318	484	101.86	20231114	0.35	N	043220	500	543 억		1335738	N	N	0	N	00	N
71	20240319	100456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	990	14	2	1.43	398044467	404688	17.45	986	1011	956	1268	684	976	983.58	1.23	0	55542	1048	1012	989	953	930	1030	971	544	292	500	680	1	1	108799659	1077	-10.88	2.23	12	0.37	-91.00	443.00	1025	20240318	-3.41	484	20231114	104.55	1025	-3.41	20240318	530	86.79	20240126	1025	-3.41	20240318	484	104.55	20231114	0.35	N	043220	500	543 억		1335738	N	N	0	N	00	N
72	20240319	090455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	963	-13	5	-1.33	42746662	44119	1.90	986	986	956	1268	684	976	968.89	1.23	0	-15206	1048	1012	989	953	930	1030	971	544	292	500	680	1	1	108799659	1048	-10.58	2.17	12	0.04	-91.00	443.00	1025	20240318	-6.05	484	20231114	98.97	1025	-6.05	20240318	530	81.70	20240126	1025	-6.05	20240318	484	98.97	20231114	0.35	N	043220	500	543 억		1335738	N	N	0	N	00	N
73	20240318	160452	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	976	2	2	0.21	2311357623	2318988	113.98	974	1025	966	1266	682	974	996.71	1.61	0	-408456	1062	1017	953	908	844	1040	931	544	292	500	680	1	1	108799659	1062	-10.73	2.20	12	2.13	-91.00	443.00	1025	20240318	-4.78	484	20231114	101.65	1025	-4.78	20240318	530	84.15	20240126	1025	-4.78	20240318	484	101.65	20231114	0.32	N	043220	500	543 억		1754647	N	N	0	N	00	N
74	20240318	150454	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	969	-5	5	-0.51	2291560948	2298683	112.98	974	1025	966	1266	682	974	996.90	1.61	0	-407606	1062	1017	953	908	844	1040	931	544	292	500	680	1	1	108799659	1054	-10.65	2.19	12	2.11	-91.00	443.00	1025	20240318	-5.46	484	20231114	100.21	1025	-5.46	20240318	530	82.83	20240126	1025	-5.46	20240318	484	100.21	20231114	0.32	N	043220	500	543 억		1754647	N	N	0	N	00	N
75	20240318	140452	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	978	4	2	0.41	2091012953	2092888	102.86	974	1025	966	1266	682	974	999.10	1.61	0	-396775	1062	1017	953	908	844	1040	931	544	292	500	680	1	1	108799659	1064	-10.75	2.21	12	1.92	-91.00	443.00	1025	20240318	-4.59	484	20231114	102.07	1025	-4.59	20240318	530	84.53	20240126	1025	-4.59	20240318	484	102.07	20231114	0.32	N	043220	500	543 억		1754647	N	N	0	N	00	N
76	20240318	130453	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	985	11	2	1.13	1910565290	1908043	93.78	974	1025	970	1266	682	974	1001.32	1.61	0	-352755	1062	1017	953	908	844	1040	931	544	292	500	680	1	1	108799659	1072	-10.82	2.22	12	1.75	-91.00	443.00	1025	20240318	-3.90	484	20231114	103.51	1025	-3.90	20240318	530	85.85	20240126	1025	-3.90	20240318	484	103.51	20231114	0.32	N	043220	500	543 억		1754647	N	N	0	N	00	N
77	20240318	120450	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	991	17	2	1.75	1681635659	1676704	82.41	974	1025	970	1266	682	974	1002.94	1.61	0	-274652	1062	1017	953	908	844	1040	931	544	292	500	680	1	1	108799659	1078	-10.89	2.24	12	1.54	-91.00	443.00	1025	20240318	-3.32	484	20231114	104.75	1025	-3.32	20240318	530	86.98	20240126	1025	-3.32	20240318	484	104.75	20231114	0.32	N	043220	500	543 억		1754647	N	N	0	N	00	N
78	20240318	110454	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	992	18	2	1.85	1504475692	1497704	73.61	974	1025	970	1266	682	974	1004.52	1.61	0	-168205	1062	1017	953	908	844	1040	931	544	292	500	680	1	1	108799659	1079	-10.90	2.24	12	1.38	-91.00	443.00	1025	20240318	-3.22	484	20231114	104.96	1025	-3.22	20240318	530	87.17	20240126	1025	-3.22	20240318	484	104.96	20231114	0.32	N	043220	500	543 억		1754647	N	N	0	N	00	N
79	20240318	100452	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1015	41	2	4.21	1149168553	1142780	56.17	974	1025	970	1266	682	974	1005.59	1.61	0	13672	1062	1017	953	908	844	1040	931	544	292	500	680	1	1	108799659	1104	-11.15	2.29	12	1.05	-91.00	443.00	1025	20240318	-0.98	484	20231114	109.71	1025	-0.98	20240318	530	91.51	20240126	1025	-0.98	20240318	484	109.71	20231114	0.32	N	043220	500	543 억		1754647	N	N	0	N	00	N
80	20240318	090451	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	973	-1	5	-0.10	73072349	74343	3.65	974	998	970	1266	682	974	982.91	1.61	0	-5508	1062	1017	953	908	844	1040	931	544	292	500	680	1	1	108799659	1059	-10.69	2.20	12	0.07	-91.00	443.00	998	20240315	-2.51	484	20231114	101.03	998	0.00	20240315	530	83.58	20240126	998	-2.51	20240315	484	101.03	20231114	0.32	N	043220	500	543 억		1754647	N	N	0	N	00	N
81	20240315	160446	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	974	56	2	6.10	1920331309	2033212	148.39	918	998	889	1193	643	918	944.46	1.30	0	342116	988	952	932	896	876	943	887	544	275	500	640	1	1	108799659	1060	-10.70	2.20	12	1.87	-91.00	443.00	998	20240315	-2.40	484	20231114	101.24	998	-2.40	20240315	530	83.77	20240126	998	-2.40	20240315	484	101.24	20231114	0.29	N	043220	500	543 억		1412574	N	N	0	N	00	N
82	20240315	150424	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	988	70	2	7.63	1724449335	1833595	133.82	918	998	889	1193	643	918	940.47	1.30	0	318703	988	952	932	896	876	943	887	544	275	500	640	1	1	108799659	1075	-10.86	2.23	12	1.69	-91.00	443.00	998	20240315	-1.00	484	20231114	104.13	998	-1.00	20240315	530	86.42	20240126	998	-1.00	20240315	484	104.13	20231114	0.29	N	043220	500	543 억		1412574	N	N	0	N	00	N
83	20240315	140422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	942	24	2	2.61	1012186621	1099818	80.27	918	959	889	1193	643	918	920.32	1.30	0	163555	988	952	932	896	876	943	887	544	275	500	640	1	1	108799659	1025	-10.35	2.13	12	1.01	-91.00	443.00	978	20240313	-3.68	484	20231114	94.63	978	-3.68	20240313	530	77.74	20240126	978	-3.68	20240313	484	94.63	20231114	0.29	N	043220	500	543 억		1412574	N	N	0	N	00	N
84	20240315	130449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	919	1	2	0.11	905255782	984115	71.82	918	959	889	1193	643	918	919.87	1.30	0	146648	988	952	932	896	876	943	887	544	275	500	640	1	1	108799659	1000	-10.10	2.07	12	0.90	-91.00	443.00	978	20240313	-6.03	484	20231114	89.88	978	-6.03	20240313	530	73.40	20240126	978	-6.03	20240313	484	89.88	20231114	0.29	N	043220	500	543 억		1412574	N	N	0	N	00	N
85	20240315	120450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	922	4	2	0.44	844911549	918291	67.02	918	959	889	1193	643	918	920.09	1.30	0	175583	988	952	932	896	876	943	887	544	275	500	640	1	1	108799659	1003	-10.13	2.08	12	0.84	-91.00	443.00	978	20240313	-5.73	484	20231114	90.50	978	-5.73	20240313	530	73.96	20240126	978	-5.73	20240313	484	90.50	20231114	0.29	N	043220	500	543 억		1412574	N	N	0	N	00	N
86	20240315	110443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	939	21	2	2.29	701477508	762414	55.64	918	959	889	1193	643	918	920.07	1.30	0	150016	988	952	932	896	876	943	887	544	275	500	640	1	1	108799659	1022	-10.32	2.12	12	0.70	-91.00	443.00	978	20240313	-3.99	484	20231114	94.01	978	-3.99	20240313	530	77.17	20240126	978	-3.99	20240313	484	94.01	20231114	0.29	N	043220	500	543 억		1412574	N	N	0	N	00	N
87	20240315	100448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	920	2	2	0.22	412342989	453649	33.11	918	935	889	1193	643	918	908.95	1.30	0	102395	988	952	932	896	876	943	887	544	275	500	640	1	1	108799659	1001	-10.11	2.08	12	0.42	-91.00	443.00	978	20240313	-5.93	484	20231114	90.08	978	-5.93	20240313	530	73.58	20240126	978	-5.93	20240313	484	90.08	20231114	0.29	N	043220	500	543 억		1412574	N	N	0	N	00	N
88	20240315	090449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	905	-13	5	-1.42	105331574	116130	8.48	918	919	902	1193	643	918	907.01	1.30	0	71839	988	952	932	896	876	943	887	544	275	500	640	1	1	108799659	985	-9.95	2.04	12	0.11	-91.00	443.00	978	20240313	-7.46	484	20231114	86.98	978	-7.46	20240313	530	70.75	20240126	978	-7.46	20240313	484	86.98	20231114	0.29	N	043220	500	543 억		1412574	N	N	0	N	00	N
89	20240314	160443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	918	-32	5	-3.37	1265206943	1359904	78.12	950	968	912	1235	665	950	930.37	1.24	0	70682	1006	978	950	922	894	992	936	544	285	500	660	1	1	108799659	999	-10.09	2.07	12	1.25	-91.00	443.00	978	20240313	-6.13	484	20231114	89.67	978	-6.13	20240313	530	73.21	20240126	978	-6.13	20240313	484	89.67	20231114	0.31	N	043220	500	543 억		1344947	N	N	0	N	00	N
90	20240314	150445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	926	-24	5	-2.53	1235685506	1327826	76.28	950	968	912	1235	665	950	930.61	1.24	0	85374	1006	978	950	922	894	992	936	544	285	500	660	1	1	108799659	1007	-10.18	2.09	12	1.22	-91.00	443.00	978	20240313	-5.32	484	20231114	91.32	978	-5.32	20240313	530	74.72	20240126	978	-5.32	20240313	484	91.32	20231114	0.31	N	043220	500	543 억		1344947	N	N	0	N	00	N
91	20240314	140445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	922	-28	5	-2.95	1090971552	1170053	67.21	950	968	915	1235	665	950	932.41	1.24	0	126518	1006	978	950	922	894	992	936	544	285	500	660	1	1	108799659	1003	-10.13	2.08	12	1.08	-91.00	443.00	978	20240313	-5.73	484	20231114	90.50	978	-5.73	20240313	530	73.96	20240126	978	-5.73	20240313	484	90.50	20231114	0.31	N	043220	500	543 억		1344947	N	N	0	N	00	N
92	20240314	130443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	929	-21	5	-2.21	1023019174	1096458	62.98	950	968	915	1235	665	950	933.02	1.24	0	132779	1006	978	950	922	894	992	936	544	285	500	660	1	1	108799659	1011	-10.21	2.10	12	1.01	-91.00	443.00	978	20240313	-5.01	484	20231114	91.94	978	-5.01	20240313	530	75.28	20240126	978	-5.01	20240313	484	91.94	20231114	0.31	N	043220	500	543 억		1344947	N	N	0	N	00	N
93	20240314	120445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	938	-12	5	-1.26	839000303	897491	51.56	950	968	915	1235	665	950	934.83	1.24	0	67802	1006	978	950	922	894	992	936	544	285	500	660	1	1	108799659	1021	-10.31	2.12	12	0.82	-91.00	443.00	978	20240313	-4.09	484	20231114	93.80	978	-4.09	20240313	530	76.98	20240126	978	-4.09	20240313	484	93.80	20231114	0.31	N	043220	500	543 억		1344947	N	N	0	N	00	N
94	20240314	110443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	940	-10	5	-1.05	695246131	745620	42.83	950	968	915	1235	665	950	932.44	1.24	0	44379	1006	978	950	922	894	992	936	544	285	500	660	1	1	108799659	1023	-10.33	2.12	12	0.69	-91.00	443.00	978	20240313	-3.89	484	20231114	94.21	978	-3.89	20240313	530	77.36	20240126	978	-3.89	20240313	484	94.21	20231114	0.31	N	043220	500	543 억		1344947	N	N	0	N	00	N
95	20240314	100447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	938	-12	5	-1.26	597611363	641147	36.83	950	968	915	1235	665	950	932.10	1.24	0	43822	1006	978	950	922	894	992	936	544	285	500	660	1	1	108799659	1021	-10.31	2.12	12	0.59	-91.00	443.00	978	20240313	-4.09	484	20231114	93.80	978	-4.09	20240313	530	76.98	20240126	978	-4.09	20240313	484	93.80	20231114	0.31	N	043220	500	543 억		1344947	N	N	0	N	00	N
96	20240314	090445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	950	0	3	0.00	99023995	103620	5.95	950	968	941	1235	665	950	955.65	1.24	0	31370	1006	978	950	922	894	992	936	544	285	500	660	1	1	108799659	1034	-10.44	2.14	12	0.10	-91.00	443.00	978	20240313	-2.86	484	20231114	96.28	978	-2.86	20240313	530	79.25	20240126	978	-2.86	20240313	484	96.28	20231114	0.31	N	043220	500	543 억		1344947	N	N	0	N	00	N
97	20240313	160440	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	950	7	2	0.74	1660830230	1739163	106.07	943	978	922	1225	661	943	954.96	1.18	0	3281	1007	975	937	905	867	956	886	544	282	500	660	1	1	108799659	1034	-10.44	2.14	12	1.60	-91.00	443.00	978	20240313	-2.86	484	20231114	96.28	978	-2.86	20240313	530	79.25	20240126	978	-2.86	20240313	484	96.28	20231114	0.22	N	043220	500	543 억		1286375	N	N	0	N	00	N
98	20240313	150439	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	949	6	2	0.64	1601330382	1676522	102.25	943	978	922	1225	661	943	955.15	1.18	0	9792	1007	975	937	905	867	956	886	544	282	500	660	1	1	108799659	1033	-10.43	2.14	12	1.54	-91.00	443.00	978	20240313	-2.97	484	20231114	96.07	978	-2.97	20240313	530	79.06	20240126	978	-2.97	20240313	484	96.07	20231114	0.22	N	043220	500	543 억		1286375	N	N	0	N	00	N
99	20240313	140444	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	944	1	2	0.11	1471966827	1539348	93.88	943	978	922	1225	661	943	956.23	1.18	0	-3374	1007	975	937	905	867	956	886	544	282	500	660	1	1	108799659	1027	-10.37	2.13	12	1.41	-91.00	443.00	978	20240313	-3.48	484	20231114	95.04	978	-3.48	20240313	530	78.11	20240126	978	-3.48	20240313	484	95.04	20231114	0.22	N	043220	500	543 억		1286375	N	N	0	N	00	N
100	20240313	130446	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	970	27	2	2.86	974730139	1018427	62.11	943	978	922	1225	661	943	957.09	1.18	0	91306	1007	975	937	905	867	956	886	544	282	500	660	1	1	108799659	1055	-10.66	2.19	12	0.94	-91.00	443.00	978	20240313	-0.82	484	20231114	100.41	978	-0.82	20240313	530	83.02	20240126	978	-0.82	20240313	484	100.41	20231114	0.22	N	043220	500	543 억		1286375	N	N	0	N	00	N
101	20240313	120442	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	960	17	2	1.80	832692988	871580	53.16	943	978	922	1225	661	943	955.38	1.18	0	57047	1007	975	937	905	867	956	886	544	282	500	660	1	1	108799659	1044	-10.55	2.17	12	0.80	-91.00	443.00	978	20240313	-1.84	484	20231114	98.35	978	-1.84	20240313	530	81.13	20240126	978	-1.84	20240313	484	98.35	20231114	0.22	N	043220	500	543 억		1286375	N	N	0	N	00	N
102	20240313	110440	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	965	22	2	2.33	726716409	761670	46.45	943	978	922	1225	661	943	954.11	1.18	0	59974	1007	975	937	905	867	956	886	544	282	500	660	1	1	108799659	1050	-10.60	2.18	12	0.70	-91.00	443.00	978	20240313	-1.33	484	20231114	99.38	978	-1.33	20240313	530	82.08	20240126	978	-1.33	20240313	484	99.38	20231114	0.22	N	043220	500	543 억		1286375	N	N	0	N	00	N
103	20240313	100439	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	966	23	2	2.44	474453745	497055	30.31	943	978	922	1225	661	943	954.53	1.18	0	37712	1007	975	937	905	867	956	886	544	282	500	660	1	1	108799659	1051	-10.62	2.18	12	0.46	-91.00	443.00	978	20240313	-1.23	484	20231114	99.59	978	-1.23	20240313	530	82.26	20240126	978	-1.23	20240313	484	99.59	20231114	0.22	N	043220	500	543 억		1286375	N	N	0	N	00	N
104	20240313	090441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	927	-16	5	-1.70	45837619	49362	3.01	943	943	922	1225	661	943	928.60	1.18	0	-11300	1007	975	937	905	867	956	886	544	282	500	660	1	1	108799659	1009	-10.19	2.09	12	0.05	-91.00	443.00	969	20240312	-4.33	484	20231114	91.53	969	-4.33	20240312	530	74.91	20240126	969	-4.33	20240312	484	91.53	20231114	0.22	N	043220	500	543 억		1286375	N	N	0	N	00	N
105	20240312	160435	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	943	-2	5	-0.21	1547919045	1638995	81.41	958	969	899	1228	662	945	944.44	1.26	0	-163666	985	964	932	911	879	975	922	544	283	500	660	1	1	108799659	1026	-10.36	2.13	12	1.51	-91.00	443.00	969	20240312	-2.68	484	20231114	94.83	969	-2.68	20240312	530	77.92	20240126	969	-2.68	20240312	484	94.83	20231114	0.22	N	043220	500	543 억		1370449	N	N	0	N	00	N
106	20240312	150434	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	937	-8	5	-0.85	1495226309	1583013	78.63	958	969	899	1228	662	945	944.54	1.26	0	-153407	985	964	932	911	879	975	922	544	283	500	660	1	1	108799659	1019	-10.30	2.12	12	1.45	-91.00	443.00	969	20240312	-3.30	484	20231114	93.60	969	-3.30	20240312	530	76.79	20240126	969	-3.30	20240312	484	93.60	20231114	0.22	N	043220	500	543 억		1370449	N	N	0	N	00	N
107	20240312	140431	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	935	-10	5	-1.06	1383906968	1464821	72.76	958	969	899	1228	662	945	944.76	1.26	0	-106935	985	964	932	911	879	975	922	544	283	500	660	1	1	108799659	1017	-10.27	2.11	12	1.35	-91.00	443.00	969	20240312	-3.51	484	20231114	93.18	969	-3.51	20240312	530	76.42	20240126	969	-3.51	20240312	484	93.18	20231114	0.22	N	043220	500	543 억		1370449	N	N	0	N	00	N
108	20240312	130419	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	940	-5	5	-0.53	1252197578	1323841	65.76	958	969	899	1228	662	945	945.88	1.26	0	-48343	985	964	932	911	879	975	922	544	283	500	660	1	1	108799659	1023	-10.33	2.12	12	1.22	-91.00	443.00	969	20240312	-2.99	484	20231114	94.21	969	-2.99	20240312	530	77.36	20240126	969	-2.99	20240312	484	94.21	20231114	0.22	N	043220	500	543 억		1370449	N	N	0	N	00	N
109	20240312	120438	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	956	11	2	1.16	1139619389	1204983	59.85	958	969	899	1228	662	945	945.76	1.26	0	11734	985	964	932	911	879	975	922	544	283	500	660	1	1	108799659	1040	-10.51	2.16	12	1.11	-91.00	443.00	969	20240312	-1.34	484	20231114	97.52	969	-1.34	20240312	530	80.38	20240126	969	-1.34	20240312	484	97.52	20231114	0.22	N	043220	500	543 억		1370449	N	N	0	N	00	N
110	20240312	110437	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	952	7	2	0.74	884701200	939703	46.68	958	968	899	1228	662	945	941.47	1.26	0	11757	985	964	932	911	879	975	922	544	283	500	660	1	1	108799659	1036	-10.46	2.15	12	0.86	-91.00	443.00	968	20240312	-1.65	484	20231114	96.69	968	-1.65	20240312	530	79.62	20240126	968	-1.65	20240312	484	96.69	20231114	0.22	N	043220	500	543 억		1370449	N	N	0	N	00	N
111	20240312	100434	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	955	10	2	1.06	758207359	806675	40.07	958	968	899	1228	662	945	939.92	1.26	0	-2497	985	964	932	911	879	975	922	544	283	500	660	1	1	108799659	1039	-10.49	2.16	12	0.74	-91.00	443.00	968	20240312	-1.34	484	20231114	97.31	968	-1.34	20240312	530	80.19	20240126	968	-1.34	20240312	484	97.31	20231114	0.22	N	043220	500	543 억		1370449	N	N	0	N	00	N
112	20240312	090435	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	951	6	2	0.63	159433269	166153	8.25	958	968	945	1228	662	945	959.56	1.26	0	-25387	985	964	932	911	879	975	922	544	283	500	660	1	1	108799659	1035	-10.45	2.15	12	0.15	-91.00	443.00	968	20240312	-1.76	484	20231114	96.49	968	-1.76	20240312	530	79.43	20240126	968	-1.76	20240312	484	96.49	20231114	0.22	N	043220	500	543 억		1370449	N	N	0	N	00	N
113	20240311	160434	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	945	31	2	3.39	1887593137	2007595	29.05	914	953	900	1188	640	914	940.23	1.14	0	91909	1014	964	888	838	762	989	863	544	274	500	630	1	1	108799659	1028	-10.38	2.13	12	1.85	-91.00	443.00	953	20240311	-0.84	484	20231114	95.25	953	-0.84	20240311	530	78.30	20240126	953	-0.84	20240311	484	95.25	20231114	0.18	N	043220	500	543 억		1238904	N	N	0	N	00	N
114	20240311	150435	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	946	32	2	3.50	1801386375	1916276	27.73	914	953	900	1188	640	914	940.05	1.14	0	100568	1014	964	888	838	762	989	863	544	274	500	630	1	1	108799659	1029	-10.40	2.14	12	1.76	-91.00	443.00	953	20240311	-0.73	484	20231114	95.45	953	-0.73	20240311	530	78.49	20240126	953	-0.73	20240311	484	95.45	20231114	0.18	N	043220	500	543 억		1238904	N	N	0	N	00	N
115	20240311	140432	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	944	30	2	3.28	1575558658	1677597	24.27	914	953	900	1188	640	914	939.18	1.14	0	60065	1014	964	888	838	762	989	863	544	274	500	630	1	1	108799659	1027	-10.37	2.13	12	1.54	-91.00	443.00	953	20240311	-0.94	484	20231114	95.04	953	-0.94	20240311	530	78.11	20240126	953	-0.94	20240311	484	95.04	20231114	0.18	N	043220	500	543 억		1238904	N	N	0	N	00	N
116	20240311	130435	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	941	27	2	2.95	1448885614	1543354	22.33	914	953	900	1188	640	914	938.80	1.14	0	18843	1014	964	888	838	762	989	863	544	274	500	630	1	1	108799659	1024	-10.34	2.12	12	1.42	-91.00	443.00	953	20240311	-1.26	484	20231114	94.42	953	-1.26	20240311	530	77.55	20240126	953	-1.26	20240311	484	94.42	20231114	0.18	N	043220	500	543 억		1238904	N	N	0	N	00	N
117	20240311	120436	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	944	30	2	3.28	1346809077	1435315	20.77	914	953	900	1188	640	914	938.35	1.14	0	-11677	1014	964	888	838	762	989	863	544	274	500	630	1	1	108799659	1027	-10.37	2.13	12	1.32	-91.00	443.00	953	20240311	-0.94	484	20231114	95.04	953	-0.94	20240311	530	78.11	20240126	953	-0.94	20240311	484	95.04	20231114	0.18	N	043220	500	543 억		1238904	N	N	0	N	00	N
118	20240311	110430	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	948	34	2	3.72	1167827955	1245975	18.03	914	953	900	1188	640	914	937.29	1.14	0	9378	1014	964	888	838	762	989	863	544	274	500	630	1	1	108799659	1031	-10.42	2.14	12	1.15	-91.00	443.00	953	20240311	-0.52	484	20231114	95.87	953	-0.52	20240311	530	78.87	20240126	953	-0.52	20240311	484	95.87	20231114	0.18	N	043220	500	543 억		1238904	N	N	0	N	00	N
119	20240311	100426	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	941	27	2	2.95	916502354	980584	14.19	914	953	900	1188	640	914	934.66	1.14	0	-21031	1014	964	888	838	762	989	863	544	274	500	630	1	1	108799659	1024	-10.34	2.12	12	0.90	-91.00	443.00	953	20240311	-1.26	484	20231114	94.42	953	-1.26	20240311	530	77.55	20240126	953	-1.26	20240311	484	94.42	20231114	0.18	N	043220	500	543 억		1238904	N	N	0	N	00	N
120	20240311	090429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	915	1	2	0.11	95838810	105093	1.52	914	919	900	1188	640	914	911.93	1.14	0	-19568	1014	964	888	838	762	989	863	544	274	500	630	1	1	108799659	996	-10.05	2.07	12	0.10	-91.00	443.00	939	20230419	-2.56	484	20231114	89.05	938	-2.45	20240308	530	72.64	20240126	939	-2.56	20230419	484	89.05	20231114	0.18	N	043220	500	543 억		1238904	N	N	0	N	00	N
121	20240308	160432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	914	93	2	11.33	6149228485	6880223	137.24	821	938	812	1067	575	821	893.75	1.22	0	-16434	913	867	787	741	661	890	764	544	246	500	570	1	1	108799659	994	-10.04	2.06	12	6.32	-91.00	443.00	939	20230419	-2.66	484	20231114	88.84	938	-2.56	20240308	530	72.45	20240126	939	-2.66	20230419	484	88.84	20231114	0.14	N	043220	500	543 억		1322688	N	N	0	N	00	N
122	20240308	150431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	912	91	2	11.08	5826230354	6527282	130.20	821	938	812	1067	575	821	892.60	1.22	0	-33182	913	867	787	741	661	890	764	544	246	500	570	1	1	108799659	992	-10.02	2.06	12	6.00	-91.00	443.00	939	20230419	-2.88	484	20231114	88.43	938	-2.77	20240308	530	72.08	20240126	939	-2.88	20230419	484	88.43	20231114	0.14	N	043220	500	543 억		1322688	N	N	0	N	00	N
123	20240308	140429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	919	98	2	11.94	5401868348	6066428	121.01	821	938	812	1067	575	821	890.45	1.22	0	-62062	913	867	787	741	661	890	764	544	246	500	570	1	1	108799659	1000	-10.10	2.07	12	5.58	-91.00	443.00	939	20230419	-2.13	484	20231114	89.88	938	-2.03	20240308	530	73.40	20240126	939	-2.13	20230419	484	89.88	20231114	0.14	N	043220	500	543 억		1322688	N	N	0	N	00	N
124	20240308	130429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	882	61	2	7.43	4701303362	5291682	105.56	821	938	812	1067	575	821	888.43	1.22	0	-244466	913	867	787	741	661	890	764	544	246	500	570	1	1	108799659	960	-9.69	1.99	12	4.86	-91.00	443.00	939	20230419	-6.07	484	20231114	82.23	938	-5.97	20240308	530	66.42	20240126	939	-6.07	20230419	484	82.23	20231114	0.14	N	043220	500	543 억		1322688	N	N	0	N	00	N
125	20240308	120430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	903	82	2	9.99	3098487890	3547985	70.77	821	913	812	1067	575	821	873.31	1.22	0	-15603	913	867	787	741	661	890	764	544	246	500	570	1	1	108799659	982	-9.92	2.04	12	3.26	-91.00	443.00	939	20230419	-3.83	484	20231114	86.57	913	-1.10	20240308	530	70.38	20240126	939	-3.83	20230419	484	86.57	20231114	0.14	N	043220	500	543 억		1322688	N	N	0	N	00	N
126	20240308	110429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	889	68	2	8.28	2001858942	2329437	46.47	821	894	812	1067	575	821	859.37	1.22	0	41709	913	867	787	741	661	890	764	544	246	500	570	1	1	108799659	967	-9.77	2.01	12	2.14	-91.00	443.00	939	20230419	-5.32	484	20231114	83.68	894	-0.56	20240308	530	67.74	20240126	939	-5.32	20230419	484	83.68	20231114	0.14	N	043220	500	543 억		1322688	N	N	0	N	00	N
127	20240308	100426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	858	37	2	4.51	1283716112	1512582	30.17	821	873	812	1067	575	821	848.69	1.22	0	-24686	913	867	787	741	661	890	764	544	246	500	570	1	1	108799659	934	-9.43	1.94	12	1.39	-91.00	443.00	939	20230419	-8.63	484	20231114	77.27	873	-1.72	20240308	530	61.89	20240126	939	-8.63	20230419	484	77.27	20231114	0.14	N	043220	500	543 억		1322688	N	N	0	N	00	N
128	20240308	090426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	833	12	2	1.46	124608607	151115	3.01	821	833	812	1067	575	821	824.59	1.22	0	-18566	913	867	787	741	661	890	764	544	246	500	570	1	1	108799659	906	-9.15	1.88	12	0.14	-91.00	443.00	939	20230419	-11.29	484	20231114	72.11	833	0.00	20240307	530	57.17	20240126	939	-11.29	20230419	484	72.11	20231114	0.14	N	043220	500	543 억		1322688	N	N	0	N	00	N
129	20240307	160428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	821	100	2	13.87	3963201069	4990483	321.58	721	833	707	937	505	721	794.15	1.08	0	256123	778	749	713	684	648	764	699	544	216	500	500	1	1	108799659	893	-9.02	1.85	12	4.59	-91.00	443.00	939	20230419	-12.57	484	20231114	69.63	833	-1.44	20240307	530	54.91	20240126	939	-12.57	20230419	484	69.63	20231114	0.13	N	043220	500	543 억		1172099	N	N	0	N	00	N
130	20240307	150410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	811	90	2	12.48	3475107413	4398301	283.42	721	826	707	937	505	721	790.10	1.08	0	175176	778	749	713	684	648	764	699	544	216	500	500	1	1	108799659	882	-8.91	1.83	12	4.04	-91.00	443.00	939	20230419	-13.63	484	20231114	67.56	826	-1.82	20240307	530	53.02	20240126	939	-13.63	20230419	484	67.56	20231114	0.13	N	043220	500	543 억		1172099	N	N	0	N	00	N
131	20240307	140421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	811	90	2	12.48	3200872261	4059821	261.61	721	826	707	937	505	721	788.43	1.08	0	175733	778	749	713	684	648	764	699	544	216	500	500	1	1	108799659	882	-8.91	1.83	12	3.73	-91.00	443.00	939	20230419	-13.63	484	20231114	67.56	826	-1.82	20240307	530	53.02	20240126	939	-13.63	20230419	484	67.56	20231114	0.13	N	043220	500	543 억		1172099	N	N	0	N	00	N
132	20240307	130423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	804	83	2	11.51	2925342243	3720609	239.75	721	826	707	937	505	721	786.25	1.08	0	236589	778	749	713	684	648	764	699	544	216	500	500	1	1	108799659	875	-8.84	1.81	12	3.42	-91.00	443.00	939	20230419	-14.38	484	20231114	66.12	826	-2.66	20240307	530	51.70	20240126	939	-14.38	20230419	484	66.12	20231114	0.13	N	043220	500	543 억		1172099	N	N	0	N	00	N
133	20240307	120426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	790	69	2	9.57	1723312296	2236114	144.09	721	793	707	937	505	721	770.67	1.08	0	-95415	778	749	713	684	648	764	699	544	216	500	500	1	1	108799659	860	-8.68	1.78	12	2.06	-91.00	443.00	939	20230419	-15.87	484	20231114	63.22	793	-0.38	20240307	530	49.06	20240126	939	-15.87	20230419	484	63.22	20231114	0.13	N	043220	500	543 억		1172099	N	N	0	N	00	N
134	20240307	110427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	788	67	2	9.29	1306609274	1701907	109.67	721	793	707	937	505	721	767.73	1.08	0	-260722	778	749	713	684	648	764	699	544	216	500	500	1	1	108799659	857	-8.66	1.78	12	1.56	-91.00	443.00	939	20230419	-16.08	484	20231114	62.81	793	-0.63	20240307	530	48.68	20240126	939	-16.08	20230419	484	62.81	20231114	0.13	N	043220	500	543 억		1172099	N	N	0	N	00	N
135	20240307	100425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	726	5	2	0.69	159293034	219648	14.15	721	741	707	937	505	721	725.22	1.08	0	-100972	778	749	713	684	648	764	699	544	216	500	500	1	1	108799659	790	-7.98	1.64	12	0.20	-91.00	443.00	939	20230419	-22.68	484	20231114	50.00	758	-4.22	20240227	530	36.98	20240126	939	-22.68	20230419	484	50.00	20231114	0.13	N	043220	500	543 억		1172099	N	N	0	N	00	N
136	20240307	090424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	717	-4	5	-0.55	8513591	11814	0.76	721	723	712	937	505	721	720.64	1.08	0	-8168	778	749	713	684	648	764	699	544	216	500	500	1	1	108799659	780	-7.88	1.62	12	0.01	-91.00	443.00	939	20230419	-23.64	484	20231114	48.14	758	-5.41	20240227	530	35.28	20240126	939	-23.64	20230419	484	48.14	20231114	0.13	N	043220	500	543 억		1172099	N	N	0	N	00	N
137	20240306	160425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	721	29	2	4.19	1113737935	1547745	232.78	700	742	677	899	485	692	719.68	1.01	0	99955	734	712	696	674	658	705	667	544	207	500	480	1	1	108799659	784	-7.92	1.63	12	1.42	-91.00	443.00	939	20230419	-23.22	484	20231114	48.97	758	-4.88	20240227	530	36.04	20240126	939	-23.22	20230419	484	48.97	20231114	0.21	N	043220	500	543 억		1097489	N	N	0	N	00	N
138	20240306	150424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	721	29	2	4.19	1076982907	1496626	225.09	700	742	677	899	485	692	719.71	1.01	0	106933	734	712	696	674	658	705	667	544	207	500	480	1	1	108799659	784	-7.92	1.63	12	1.38	-91.00	443.00	939	20230419	-23.22	484	20231114	48.97	758	-4.88	20240227	530	36.04	20240126	939	-23.22	20230419	484	48.97	20231114	0.21	N	043220	500	543 억		1097489	N	N	0	N	00	N
139	20240306	140424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	723	31	2	4.48	1028340908	1429180	214.94	700	742	677	899	485	692	719.64	1.01	0	129023	734	712	696	674	658	705	667	544	207	500	480	1	1	108799659	787	-7.95	1.63	12	1.31	-91.00	443.00	939	20230419	-23.00	484	20231114	49.38	758	-4.62	20240227	530	36.42	20240126	939	-23.00	20230419	484	49.38	20231114	0.21	N	043220	500	543 억		1097489	N	N	0	N	00	N
140	20240306	130425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	725	33	2	4.77	914017238	1270938	191.15	700	742	677	899	485	692	719.28	1.01	0	139797	734	712	696	674	658	705	667	544	207	500	480	1	1	108799659	789	-7.97	1.64	12	1.17	-91.00	443.00	939	20230419	-22.79	484	20231114	49.79	758	-4.35	20240227	530	36.79	20240126	939	-22.79	20230419	484	49.79	20231114	0.21	N	043220	500	543 억		1097489	N	N	0	N	00	N
141	20240306	120425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	726	34	2	4.91	815334934	1135621	170.79	700	742	677	899	485	692	718.09	1.01	0	135495	734	712	696	674	658	705	667	544	207	500	480	1	1	108799659	790	-7.98	1.64	12	1.04	-91.00	443.00	939	20230419	-22.68	484	20231114	50.00	758	-4.22	20240227	530	36.98	20240126	939	-22.68	20230419	484	50.00	20231114	0.21	N	043220	500	543 억		1097489	N	N	0	N	00	N
142	20240306	110423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	725	33	2	4.77	714230208	996134	149.82	700	742	677	899	485	692	717.14	1.01	0	88392	734	712	696	674	658	705	667	544	207	500	480	1	1	108799659	789	-7.97	1.64	12	0.92	-91.00	443.00	939	20230419	-22.79	484	20231114	49.79	758	-4.35	20240227	530	36.79	20240126	939	-22.79	20230419	484	49.79	20231114	0.21	N	043220	500	543 억		1097489	N	N	0	N	00	N
143	20240306	100417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	734	42	2	6.07	530325920	741949	111.59	700	742	677	899	485	692	714.94	1.01	0	59840	734	712	696	674	658	705	667	544	207	500	480	1	1	108799659	799	-8.07	1.66	12	0.68	-91.00	443.00	939	20230419	-21.83	484	20231114	51.65	758	-3.17	20240227	530	38.49	20240126	939	-21.83	20230419	484	51.65	20231114	0.21	N	043220	500	543 억		1097489	N	N	0	N	00	N
144	20240306	090423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	692	0	3	0.00	38916276	55708	8.38	700	715	692	899	485	692	699.27	1.01	0	-5005	734	712	696	674	658	705	667	544	207	500	480	1	1	108799659	753	-7.60	1.56	12	0.05	-91.00	443.00	939	20230419	-26.30	484	20231114	42.98	758	-8.71	20240227	530	30.57	20240126	939	-26.30	20230419	484	42.98	20231114	0.21	N	043220	500	543 억		1097489	N	N	0	N	00	N
145	20240305	160420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	692	-22	5	-3.08	464937305	662283	37.62	716	718	680	928	500	714	702.02	1.10	0	-122050	778	746	693	661	608	762	677	544	214	500	490	1	1	108799659	753	-7.60	1.56	12	0.61	-91.00	443.00	939	20230419	-26.30	484	20231114	42.98	758	-8.71	20240227	530	30.57	20240126	939	-26.30	20230419	484	42.98	20231114	0.17	N	043220	500	543 억		1194126	N	N	0	N	00	N
146	20240305	150422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	694	-20	5	-2.80	446570511	635777	36.11	716	718	680	928	500	714	702.40	1.10	0	-119281	778	746	693	661	608	762	677	544	214	500	490	1	1	108799659	755	-7.63	1.57	12	0.58	-91.00	443.00	939	20230419	-26.09	484	20231114	43.39	758	-8.44	20240227	530	30.94	20240126	939	-26.09	20230419	484	43.39	20231114	0.17	N	043220	500	543 억		1194126	N	N	0	N	00	N
147	20240305	140416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	701	-13	5	-1.82	395674733	562562	31.96	716	718	680	928	500	714	703.34	1.10	0	-98202	778	746	693	661	608	762	677	544	214	500	490	1	1	108799659	763	-7.70	1.58	12	0.52	-91.00	443.00	939	20230419	-25.35	484	20231114	44.83	758	-7.52	20240227	530	32.26	20240126	939	-25.35	20230419	484	44.83	20231114	0.17	N	043220	500	543 억		1194126	N	N	0	N	00	N
148	20240305	130419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	703	-11	5	-1.54	339290585	481959	27.38	716	718	680	928	500	714	703.98	1.10	0	-84221	778	746	693	661	608	762	677	544	214	500	490	1	1	108799659	765	-7.73	1.59	12	0.44	-91.00	443.00	939	20230419	-25.13	484	20231114	45.25	758	-7.26	20240227	530	32.64	20240126	939	-25.13	20230419	484	45.25	20231114	0.17	N	043220	500	543 억		1194126	N	N	0	N	00	N
149	20240305	120418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	708	-6	5	-0.84	322769954	458514	26.05	716	718	680	928	500	714	703.95	1.10	0	-83571	778	746	693	661	608	762	677	544	214	500	490	1	1	108799659	770	-7.78	1.60	12	0.42	-91.00	443.00	939	20230419	-24.60	484	20231114	46.28	758	-6.60	20240227	530	33.58	20240126	939	-24.60	20230419	484	46.28	20231114	0.17	N	043220	500	543 억		1194126	N	N	0	N	00	N
150	20240305	110420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	698	-16	5	-2.24	302297071	429269	24.38	716	718	680	928	500	714	704.21	1.10	0	-73438	778	746	693	661	608	762	677	544	214	500	490	1	1	108799659	759	-7.67	1.58	12	0.39	-91.00	443.00	939	20230419	-25.67	484	20231114	44.21	758	-7.92	20240227	530	31.70	20240126	939	-25.67	20230419	484	44.21	20231114	0.17	N	043220	500	543 억		1194126	N	N	0	N	00	N
151	20240305	100416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	703	-11	5	-1.54	262029901	371931	21.13	716	718	680	928	500	714	704.51	1.10	0	-64890	778	746	693	661	608	762	677	544	214	500	490	1	1	108799659	765	-7.73	1.59	12	0.34	-91.00	443.00	939	20230419	-25.13	484	20231114	45.25	758	-7.26	20240227	530	32.64	20240126	939	-25.13	20230419	484	45.25	20231114	0.17	N	043220	500	543 억		1194126	N	N	0	N	00	N
152	20240305	090418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	703	-11	5	-1.54	63930471	90170	5.12	716	718	700	928	500	714	709.00	1.10	0	-35663	778	746	693	661	608	762	677	544	214	500	490	1	1	108799659	765	-7.73	1.59	12	0.08	-91.00	443.00	939	20230419	-25.13	484	20231114	45.25	758	-7.26	20240227	530	32.64	20240126	939	-25.13	20230419	484	45.25	20231114	0.17	N	043220	500	543 억		1194126	N	N	0	N	00	N
153	20240304	160418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	714	44	2	6.57	1220367710	1755504	147.27	672	725	640	871	469	670	695.16	0.90	0	189977	709	689	672	652	635	681	644	544	201	500	460	1	1	108799659	777	-7.85	1.61	12	1.61	-91.00	443.00	939	20230419	-23.96	484	20231114	47.52	758	-5.80	20240227	530	34.72	20240126	939	-23.96	20230419	484	47.52	20231114	0.15	N	043220	500	543 억		979204	N	N	0	N	00	N
154	20240304	150416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	710	40	2	5.97	1178425290	1696566	142.33	672	725	640	871	469	670	694.62	0.90	0	180636	709	689	672	652	635	681	644	544	201	500	460	1	1	108799659	772	-7.80	1.60	12	1.56	-91.00	443.00	939	20230419	-24.39	484	20231114	46.69	758	-6.33	20240227	530	33.96	20240126	939	-24.39	20230419	484	46.69	20231114	0.15	N	043220	500	543 억		979204	N	N	0	N	00	N
155	20240304	140353	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	714	44	2	6.57	1108831183	1598998	134.15	672	725	640	871	469	670	693.48	0.90	0	162435	709	689	672	652	635	681	644	544	201	500	460	1	1	108799659	777	-7.85	1.61	12	1.47	-91.00	443.00	939	20230419	-23.96	484	20231114	47.52	758	-5.80	20240227	530	34.72	20240126	939	-23.96	20230419	484	47.52	20231114	0.15	N	043220	500	543 억		979204	N	N	0	N	00	N
156	20240304	130413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	722	52	2	7.76	1016891321	1470188	123.34	672	725	640	871	469	670	691.70	0.90	0	136552	709	689	672	652	635	681	644	544	201	500	460	1	1	108799659	786	-7.93	1.63	12	1.35	-91.00	443.00	939	20230419	-23.11	484	20231114	49.17	758	-4.75	20240227	530	36.23	20240126	939	-23.11	20230419	484	49.17	20231114	0.15	N	043220	500	543 억		979204	N	N	0	N	00	N
157	20240304	120355	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	706	36	2	5.37	773574213	1128697	94.69	672	720	640	871	469	670	685.40	0.90	0	63101	709	689	672	652	635	681	644	544	201	500	460	1	1	108799659	768	-7.76	1.59	12	1.04	-91.00	443.00	939	20230419	-24.81	484	20231114	45.87	758	-6.86	20240227	530	33.21	20240126	939	-24.81	20230419	484	45.87	20231114	0.15	N	043220	500	543 억		979204	N	N	0	N	00	N
158	20240304	110411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	703	33	2	4.93	732434936	1070402	89.80	672	720	640	871	469	670	684.29	0.90	0	55989	709	689	672	652	635	681	644	544	201	500	460	1	1	108799659	765	-7.73	1.59	12	0.98	-91.00	443.00	939	20230419	-25.13	484	20231114	45.25	758	-7.26	20240227	530	32.64	20240126	939	-25.13	20230419	484	45.25	20231114	0.15	N	043220	500	543 억		979204	N	N	0	N	00	N
159	20240304	100410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	683	13	2	1.94	370284145	555322	46.59	672	697	640	871	469	670	666.78	0.90	0	-42745	709	689	672	652	635	681	644	544	201	500	460	1	1	108799659	743	-7.51	1.54	12	0.51	-91.00	443.00	939	20230419	-27.26	484	20231114	41.12	758	-9.89	20240227	530	28.87	20240126	939	-27.26	20230419	484	41.12	20231114	0.15	N	043220	500	543 억		979204	N	N	0	N	00	N
160	20240304	090411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	653	-17	5	-2.54	89229414	133902	11.23	672	672	653	871	469	670	666.32	0.90	0	-46768	709	689	672	652	635	681	644	544	201	500	460	1	1	108799659	710	-7.18	1.47	12	0.12	-91.00	443.00	939	20230419	-30.46	484	20231114	34.92	758	-13.85	20240227	530	23.21	20240126	939	-30.46	20230419	484	34.92	20231114	0.15	N	043220	500	543 억		979204	N	N	0	N	00	N