KissMeData/452160/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	161300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10830	-80	5	-0.73	352161140	32268	53.04	10970	11140	10740	14180	7640	10910	10913.65	0.40	0	-5447	11570	11240	11010	10680	10450	11125	10565	19	3270	100	7630	10	1	9214471	998	-39.10	2.88	12	0.35	-277.00	3755.00	22500	20231124	-51.87	8950	20240229	21.01	15180	-28.66	20240108	8950	21.01	20240229	22500	-51.87	20231124	8950	21.01	20240229	0.22	N	452160	100	18 억		37132	N	N	0	N	00	N
3	20240329	151303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10830	-80	5	-0.73	339624530	31110	51.14	10970	11140	10740	14180	7640	10910	10916.93	0.40	0	-5339	11570	11240	11010	10680	10450	11125	10565	19	3270	100	7630	10	1	9214471	998	-39.10	2.88	12	0.34	-277.00	3755.00	22500	20231124	-51.87	8950	20240229	21.01	15180	-28.66	20240108	8950	21.01	20240229	22500	-51.87	20231124	8950	21.01	20240229	0.22	N	452160	100	18 억		37132	N	N	0	N	00	N
4	20240329	141257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10880	-30	5	-0.27	297781010	27253	44.80	10970	11140	10740	14180	7640	10910	10926.63	0.40	0	-4253	11570	11240	11010	10680	10450	11125	10565	19	3270	100	7630	10	1	9214471	1003	-39.28	2.90	12	0.30	-277.00	3755.00	22500	20231124	-51.64	8950	20240229	21.56	15180	-28.33	20240108	8950	21.56	20240229	22500	-51.64	20231124	8950	21.56	20240229	0.22	N	452160	100	18 억		37132	N	N	0	N	00	N
5	20240329	131233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10770	-140	5	-1.28	279694320	25582	42.05	10970	11140	10740	14180	7640	10910	10933.39	0.40	0	-3530	11570	11240	11010	10680	10450	11125	10565	19	3270	100	7630	10	1	9214471	992	-38.88	2.87	12	0.28	-277.00	3755.00	22500	20231124	-52.13	8950	20240229	20.34	15180	-29.05	20240108	8950	20.34	20240229	22500	-52.13	20231124	8950	20.34	20240229	0.22	N	452160	100	18 억		37132	N	N	0	N	00	N
6	20240329	121249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10940	30	2	0.27	217628660	19853	32.63	10970	11140	10740	14180	7640	10910	10962.41	0.40	0	-72	11570	11240	11010	10680	10450	11125	10565	19	3270	100	7630	10	1	9214471	1008	-39.49	2.91	12	0.22	-277.00	3755.00	22500	20231124	-51.38	8950	20240229	22.23	15180	-27.93	20240108	8950	22.23	20240229	22500	-51.38	20231124	8950	22.23	20240229	0.22	N	452160	100	18 억		37132	N	N	0	N	00	N
7	20240329	111235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10970	60	2	0.55	146902610	13408	22.04	10970	11140	10740	14180	7640	10910	10956.88	0.40	0	1878	11570	11240	11010	10680	10450	11125	10565	19	3270	100	7630	10	1	9214471	1011	-39.60	2.92	12	0.15	-277.00	3755.00	22500	20231124	-51.24	8950	20240229	22.57	15180	-27.73	20240108	8950	22.57	20240229	22500	-51.24	20231124	8950	22.57	20240229	0.22	N	452160	100	18 억		37132	N	N	0	N	00	N
8	20240329	101234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10990	80	2	0.73	110690230	10130	16.65	10970	11120	10740	14180	7640	10910	10927.23	0.40	0	2203	11570	11240	11010	10680	10450	11125	10565	19	3270	100	7630	10	1	9214471	1013	-39.68	2.93	12	0.11	-277.00	3755.00	22500	20231124	-51.16	8950	20240229	22.79	15180	-27.60	20240108	8950	22.79	20240229	22500	-51.16	20231124	8950	22.79	20240229	0.22	N	452160	100	18 억		37132	N	N	0	N	00	N
9	20240329	091235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10810	-100	5	-0.92	33624530	3073	5.05	10970	11120	10800	14180	7640	10910	10943.60	0.40	0	-714	11570	11240	11010	10680	10450	11125	10565	19	3270	100	7630	10	1	9214471	996	-39.03	2.88	12	0.03	-277.00	3755.00	22500	20231124	-51.96	8950	20240229	20.78	15180	-28.79	20240108	8950	20.78	20240229	22500	-51.96	20231124	8950	20.78	20240229	0.22	N	452160	100	18 억		37132	N	N	0	N	00	N
10	20240328	161242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10910	230	2	2.15	663778670	60368	111.30	11030	11340	10780	13880	7480	10680	10995.54	0.51	0	-9792	11213	10946	10773	10506	10333	10860	10420	19	3200	100	7470	10	1	9214471	1005	-39.39	2.91	12	0.66	-277.00	3755.00	22500	20231124	-51.51	8950	20240229	21.90	15180	-28.13	20240108	8950	21.90	20240229	22500	-51.51	20231124	8950	21.90	20240229	0.25	N	452160	100	18 억		46832	N	N	0	N	00	N
11	20240328	151245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10950	270	2	2.53	622304470	56579	104.31	11030	11340	10780	13880	7480	10680	10998.86	0.51	0	-10207	11213	10946	10773	10506	10333	10860	10420	19	3200	100	7470	10	1	9214471	1009	-39.53	2.92	12	0.61	-277.00	3755.00	22500	20231124	-51.33	8950	20240229	22.35	15180	-27.87	20240108	8950	22.35	20240229	22500	-51.33	20231124	8950	22.35	20240229	0.25	N	452160	100	18 억		46832	N	N	0	N	00	N
12	20240328	141229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10990	310	2	2.90	562556120	51117	94.24	11030	11340	10780	13880	7480	10680	11005.26	0.51	0	-11773	11213	10946	10773	10506	10333	10860	10420	19	3200	100	7470	10	1	9214471	1013	-39.68	2.93	12	0.55	-277.00	3755.00	22500	20231124	-51.16	8950	20240229	22.79	15180	-27.60	20240108	8950	22.79	20240229	22500	-51.16	20231124	8950	22.79	20240229	0.25	N	452160	100	18 억		46832	N	N	0	N	00	N
13	20240328	131232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11010	330	2	3.09	502502070	45669	84.20	11030	11340	10780	13880	7480	10680	11003.13	0.51	0	-10961	11213	10946	10773	10506	10333	10860	10420	19	3200	100	7470	10	1	9214471	1015	-39.75	2.93	12	0.50	-277.00	3755.00	22500	20231124	-51.07	8950	20240229	23.02	15180	-27.47	20240108	8950	23.02	20240229	22500	-51.07	20231124	8950	23.02	20240229	0.25	N	452160	100	18 억		46832	N	N	0	N	00	N
14	20240328	121232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10820	140	2	1.31	465342510	42288	77.96	11030	11340	10780	13880	7480	10680	11004.13	0.51	0	-10177	11213	10946	10773	10506	10333	10860	10420	19	3200	100	7470	10	1	9214471	997	-39.06	2.88	12	0.46	-277.00	3755.00	22500	20231124	-51.91	8950	20240229	20.89	15180	-28.72	20240108	8950	20.89	20240229	22500	-51.91	20231124	8950	20.89	20240229	0.25	N	452160	100	18 억		46832	N	N	0	N	00	N
15	20240328	111237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10960	280	2	2.62	402358510	36486	67.27	11030	11340	10780	13880	7480	10680	11027.75	0.51	0	-10758	11213	10946	10773	10506	10333	10860	10420	19	3200	100	7470	10	1	9214471	1010	-39.57	2.92	12	0.40	-277.00	3755.00	22500	20231124	-51.29	8950	20240229	22.46	15180	-27.80	20240108	8950	22.46	20240229	22500	-51.29	20231124	8950	22.46	20240229	0.25	N	452160	100	18 억		46832	N	N	0	N	00	N
16	20240328	101246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11030	350	2	3.28	363812590	32971	60.79	11030	11340	10780	13880	7480	10680	11034.32	0.51	0	-9852	11213	10946	10773	10506	10333	10860	10420	19	3200	100	7470	10	1	9214471	1016	-39.82	2.94	12	0.36	-277.00	3755.00	22500	20231124	-50.98	8950	20240229	23.24	15180	-27.34	20240108	8950	23.24	20240229	22500	-50.98	20231124	8950	23.24	20240229	0.25	N	452160	100	18 억		46832	N	N	0	N	00	N
17	20240328	091254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10850	170	2	1.59	219860580	19775	36.46	11030	11340	10830	13880	7480	10680	11118.11	0.51	0	-6487	11213	10946	10773	10506	10333	10860	10420	19	3200	100	7470	10	1	9214471	1000	-39.17	2.89	12	0.21	-277.00	3755.00	22500	20231124	-51.78	8950	20240229	21.23	15180	-28.52	20240108	8950	21.23	20240229	22500	-51.78	20231124	8950	21.23	20240229	0.25	N	452160	100	18 억		46832	N	N	0	N	00	N
18	20240327	161250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10680	-220	5	-2.02	560024410	52111	49.25	10980	11040	10600	14170	7630	10900	10746.80	0.42	0	8506	12473	11686	11023	10236	9573	11355	9905	19	3270	100	7630	10	1	9214471	984	-38.56	2.84	12	0.57	-277.00	3755.00	22500	20231124	-52.53	8950	20240229	19.33	15180	-29.64	20240108	8950	19.33	20240229	22500	-52.53	20231124	8950	19.33	20240229	0.24	N	452160	100	18 억		38643	N	N	0	N	00	N
19	20240327	151249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10710	-190	5	-1.74	548532640	51038	48.23	10980	11040	10600	14170	7630	10900	10747.53	0.42	0	9019	12473	11686	11023	10236	9573	11355	9905	19	3270	100	7630	10	1	9214471	987	-38.66	2.85	12	0.55	-277.00	3755.00	22500	20231124	-52.40	8950	20240229	19.66	15180	-29.45	20240108	8950	19.66	20240229	22500	-52.40	20231124	8950	19.66	20240229	0.24	N	452160	100	18 억		38643	N	N	0	N	00	N
20	20240327	141249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10740	-160	5	-1.47	477559660	44420	41.98	10980	11040	10600	14170	7630	10900	10751.01	0.42	0	8680	12473	11686	11023	10236	9573	11355	9905	19	3270	100	7630	10	1	9214471	990	-38.77	2.86	12	0.48	-277.00	3755.00	22500	20231124	-52.27	8950	20240229	20.00	15180	-29.25	20240108	8950	20.00	20240229	22500	-52.27	20231124	8950	20.00	20240229	0.24	N	452160	100	18 억		38643	N	N	0	N	00	N
21	20240327	131247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10890	-10	5	-0.09	432356320	40235	38.02	10980	11040	10600	14170	7630	10900	10745.78	0.42	0	8205	12473	11686	11023	10236	9573	11355	9905	19	3270	100	7630	10	1	9214471	1003	-39.31	2.90	12	0.44	-277.00	3755.00	22500	20231124	-51.60	8950	20240229	21.68	15180	-28.26	20240108	8950	21.68	20240229	22500	-51.60	20231124	8950	21.68	20240229	0.24	N	452160	100	18 억		38643	N	N	0	N	00	N
22	20240327	121248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10800	-100	5	-0.92	408778910	38064	35.97	10980	11040	10600	14170	7630	10900	10739.25	0.42	0	8419	12473	11686	11023	10236	9573	11355	9905	19	3270	100	7630	10	1	9214471	995	-38.99	2.88	12	0.41	-277.00	3755.00	22500	20231124	-52.00	8950	20240229	20.67	15180	-28.85	20240108	8950	20.67	20240229	22500	-52.00	20231124	8950	20.67	20240229	0.24	N	452160	100	18 억		38643	N	N	0	N	00	N
23	20240327	111244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10760	-140	5	-1.28	254254680	23592	22.29	10980	11040	10600	14170	7630	10900	10777.16	0.42	0	4847	12473	11686	11023	10236	9573	11355	9905	19	3270	100	7630	10	1	9214471	991	-38.84	2.87	12	0.26	-277.00	3755.00	22500	20231124	-52.18	8950	20240229	20.22	15180	-29.12	20240108	8950	20.22	20240229	22500	-52.18	20231124	8950	20.22	20240229	0.24	N	452160	100	18 억		38643	N	N	0	N	00	N
24	20240327	101243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11010	110	2	1.01	180635940	16766	15.84	10980	11040	10600	14170	7630	10900	10773.94	0.42	0	5866	12473	11686	11023	10236	9573	11355	9905	19	3270	100	7630	10	1	9214471	1015	-39.75	2.93	12	0.18	-277.00	3755.00	22500	20231124	-51.07	8950	20240229	23.02	15180	-27.47	20240108	8950	23.02	20240229	22500	-51.07	20231124	8950	23.02	20240229	0.24	N	452160	100	18 억		38643	N	N	0	N	00	N
25	20240327	091253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10870	-30	5	-0.28	24033810	2211	2.09	10980	10980	10820	14170	7630	10900	10870.11	0.42	0	550	12473	11686	11023	10236	9573	11355	9905	19	3270	100	7630	10	1	9214471	1002	-39.24	2.89	12	0.02	-277.00	3755.00	22500	20231124	-51.69	8950	20240229	21.45	15180	-28.39	20240108	8950	21.45	20240229	22500	-51.69	20231124	8950	21.45	20240229	0.24	N	452160	100	18 억		38643	N	N	0	N	00	N
26	20240326	161141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10900	-600	5	-5.22	1179719110	105351	302.74	11320	11810	10360	14950	8050	11500	11197.98	0.22	0	19082	12166	11832	11666	11332	11166	11750	11250	19	3450	100	8050	10	1	9214471	1004	-39.35	2.90	12	1.14	-277.00	3755.00	22500	20231124	-51.56	8950	20240229	21.79	15180	-28.19	20240108	8950	21.79	20240229	22500	-51.56	20231124	8950	21.79	20240229	0.23	N	452160	100	18 억		19854	N	N	0	N	00	N
27	20240326	151234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10940	-560	5	-4.87	1147260260	102375	294.19	11320	11810	10360	14950	8050	11500	11206.44	0.22	0	19009	12166	11832	11666	11332	11166	11750	11250	19	3450	100	8050	10	1	9214471	1008	-39.49	2.91	12	1.11	-277.00	3755.00	22500	20231124	-51.38	8950	20240229	22.23	15180	-27.93	20240108	8950	22.23	20240229	22500	-51.38	20231124	8950	22.23	20240229	0.23	N	452160	100	18 억		19854	N	N	0	N	00	N
28	20240326	141230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10960	-540	5	-4.70	1066202600	94949	272.85	11320	11810	10360	14950	8050	11500	11229.20	0.22	0	18148	12166	11832	11666	11332	11166	11750	11250	19	3450	100	8050	10	1	9214471	1010	-39.57	2.92	12	1.03	-277.00	3755.00	22500	20231124	-51.29	8950	20240229	22.46	15180	-27.80	20240108	8950	22.46	20240229	22500	-51.29	20231124	8950	22.46	20240229	0.23	N	452160	100	18 억		19854	N	N	0	N	00	N
29	20240326	131224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11040	-460	5	-4.00	961601620	85468	245.60	11320	11810	10360	14950	8050	11500	11251.00	0.22	0	15354	12166	11832	11666	11332	11166	11750	11250	19	3450	100	8050	10	1	9214471	1017	-39.86	2.94	12	0.93	-277.00	3755.00	22500	20231124	-50.93	8950	20240229	23.35	15180	-27.27	20240108	8950	23.35	20240229	22500	-50.93	20231124	8950	23.35	20240229	0.23	N	452160	100	18 억		19854	N	N	0	N	00	N
30	20240326	121223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11080	-420	5	-3.65	674740830	59371	170.61	11320	11810	11030	14950	8050	11500	11364.81	0.22	0	9587	12166	11832	11666	11332	11166	11750	11250	19	3450	100	8050	10	1	9214471	1021	-40.00	2.95	12	0.64	-277.00	3755.00	22500	20231124	-50.76	8950	20240229	23.80	15180	-27.01	20240108	8950	23.80	20240229	22500	-50.76	20231124	8950	23.80	20240229	0.23	N	452160	100	18 억		19854	N	N	0	N	00	N
31	20240326	111220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11430	-70	5	-0.61	457236510	40039	115.06	11320	11810	11300	14950	8050	11500	11419.77	0.22	0	9734	12166	11832	11666	11332	11166	11750	11250	19	3450	100	8050	10	1	9214471	1053	-41.26	3.04	12	0.43	-277.00	3755.00	22500	20231124	-49.20	8950	20240229	27.71	15180	-24.70	20240108	8950	27.71	20240229	22500	-49.20	20231124	8950	27.71	20240229	0.23	N	452160	100	18 억		19854	N	N	0	N	00	N
32	20240326	101225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11410	-90	5	-0.78	325999050	28557	82.06	11320	11810	11300	14950	8050	11500	11415.72	0.22	0	10063	12166	11832	11666	11332	11166	11750	11250	19	3450	100	8050	10	1	9214471	1051	-41.19	3.04	12	0.31	-277.00	3755.00	22500	20231124	-49.29	8950	20240229	27.49	15180	-24.84	20240108	8950	27.49	20240229	22500	-49.29	20231124	8950	27.49	20240229	0.23	N	452160	100	18 억		19854	N	N	0	N	00	N
33	20240326	091231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11700	200	2	1.74	235057740	20641	59.31	11320	11810	11300	14950	8050	11500	11387.88	0.22	0	8009	12166	11832	11666	11332	11166	11750	11250	19	3450	100	8050	10	1	9214471	1078	-42.24	3.12	12	0.22	-277.00	3755.00	22500	20231124	-48.00	8950	20240229	30.73	15180	-22.92	20240108	8950	30.73	20240229	22500	-48.00	20231124	8950	30.73	20240229	0.23	N	452160	100	18 억		19854	N	N	0	N	00	N
34	20240325	161314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11500	-270	5	-2.29	404584720	34616	61.31	11780	12000	11500	15300	8240	11770	11688.18	0.19	0	2253	12476	12122	11946	11592	11416	12035	11505	19	3530	100	8230	10	1	9214471	1060	-41.52	3.06	12	0.38	-277.00	3755.00	22500	20231124	-48.89	8950	20240229	28.49	15180	-24.24	20240108	8950	28.49	20240229	22500	-48.89	20231124	8950	28.49	20240229	0.26	N	452160	100	18 억		17885	N	N	0	N	00	N
35	20240325	151319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11580	-190	5	-1.61	350118920	29883	52.93	11780	12000	11510	15300	8240	11770	11716.32	0.19	0	2328	12476	12122	11946	11592	11416	12035	11505	19	3530	100	8230	10	1	9214471	1067	-41.81	3.08	12	0.32	-277.00	3755.00	22500	20231124	-48.53	8950	20240229	29.39	15180	-23.72	20240108	8950	29.39	20240229	22500	-48.53	20231124	8950	29.39	20240229	0.26	N	452160	100	18 억		17885	N	N	0	N	00	N
36	20240325	141317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11600	-170	5	-1.44	292409050	24905	44.11	11780	12000	11580	15300	8240	11770	11740.98	0.19	0	2740	12476	12122	11946	11592	11416	12035	11505	19	3530	100	8230	10	1	9214471	1069	-41.88	3.09	12	0.27	-277.00	3755.00	22500	20231124	-48.44	8950	20240229	29.61	15180	-23.58	20240108	8950	29.61	20240229	22500	-48.44	20231124	8950	29.61	20240229	0.26	N	452160	100	18 억		17885	N	N	0	N	00	N
37	20240325	131315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11790	20	2	0.17	210130440	17844	31.61	11780	12000	11640	15300	8240	11770	11775.97	0.19	0	4212	12476	12122	11946	11592	11416	12035	11505	19	3530	100	8230	10	1	9214471	1086	-42.56	3.14	12	0.19	-277.00	3755.00	22500	20231124	-47.60	8950	20240229	31.73	15180	-22.33	20240108	8950	31.73	20240229	22500	-47.60	20231124	8950	31.73	20240229	0.26	N	452160	100	18 억		17885	N	N	0	N	00	N
38	20240325	121319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11820	50	2	0.42	172840680	14672	25.99	11780	12000	11640	15300	8240	11770	11780.31	0.19	0	4024	12476	12122	11946	11592	11416	12035	11505	19	3530	100	8230	10	1	9214471	1089	-42.67	3.15	12	0.16	-277.00	3755.00	22500	20231124	-47.47	8950	20240229	32.07	15180	-22.13	20240108	8950	32.07	20240229	22500	-47.47	20231124	8950	32.07	20240229	0.26	N	452160	100	18 억		17885	N	N	0	N	00	N
39	20240325	111318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11760	-10	5	-0.08	156040420	13245	23.46	11780	12000	11640	15300	8240	11770	11781.08	0.19	0	4023	12476	12122	11946	11592	11416	12035	11505	19	3530	100	8230	10	1	9214471	1084	-42.45	3.13	12	0.14	-277.00	3755.00	22500	20231124	-47.73	8950	20240229	31.40	15180	-22.53	20240108	8950	31.40	20240229	22500	-47.73	20231124	8950	31.40	20240229	0.26	N	452160	100	18 억		17885	N	N	0	N	00	N
40	20240325	101317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11940	170	2	1.44	122331170	10391	18.40	11780	12000	11640	15300	8240	11770	11772.80	0.19	0	2714	12476	12122	11946	11592	11416	12035	11505	19	3530	100	8230	10	1	9214471	1100	-43.10	3.18	12	0.11	-277.00	3755.00	22500	20231124	-46.93	8950	20240229	33.41	15180	-21.34	20240108	8950	33.41	20240229	22500	-46.93	20231124	8950	33.41	20240229	0.26	N	452160	100	18 억		17885	N	N	0	N	00	N
41	20240325	091322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11710	-60	5	-0.51	29018280	2470	4.37	11780	11880	11700	15300	8240	11770	11748.28	0.19	0	-472	12476	12122	11946	11592	11416	12035	11505	19	3530	100	8230	10	1	9214471	1079	-42.27	3.12	12	0.03	-277.00	3755.00	22500	20231124	-47.96	8950	20240229	30.84	15180	-22.86	20240108	8950	30.84	20240229	22500	-47.96	20231124	8950	30.84	20240229	0.26	N	452160	100	18 억		17885	N	N	0	N	00	N
42	20240322	161319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11770	-450	5	-3.68	675166560	56299	57.43	12220	12300	11770	15880	8560	12220	11992.51	0.25	0	-5279	12913	12566	12223	11876	11533	12395	11705	19	3660	100	8550	10	1	9214471	1085	19.88	4.57	12	0.61	592.00	2576.00	22500	20231124	-47.69	8950	20240229	31.51	15180	-22.46	20240108	8950	31.51	20240229	22500	-47.69	20231124	8950	31.51	20240229	0.29	N	452160	100	18 억		22916	N	N	0	N	00	N
43	20240322	151322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11880	-340	5	-2.78	618037280	51459	52.49	12220	12300	11850	15880	8560	12220	12010.29	0.25	0	-5911	12913	12566	12223	11876	11533	12395	11705	19	3660	100	8550	10	1	9214471	1095	20.07	4.61	12	0.56	592.00	2576.00	22500	20231124	-47.20	8950	20240229	32.74	15180	-21.74	20240108	8950	32.74	20240229	22500	-47.20	20231124	8950	32.74	20240229	0.29	N	452160	100	18 억		22916	N	N	0	N	00	N
44	20240322	141308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12040	-180	5	-1.47	460809060	38283	39.05	12220	12300	11950	15880	8560	12220	12036.91	0.25	0	-557	12913	12566	12223	11876	11533	12395	11705	19	3660	100	8550	10	1	9214471	1109	20.34	4.67	12	0.42	592.00	2576.00	22500	20231124	-46.49	8950	20240229	34.53	15180	-20.69	20240108	8950	34.53	20240229	22500	-46.49	20231124	8950	34.53	20240229	0.29	N	452160	100	18 억		22916	N	N	0	N	00	N
45	20240322	131314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11990	-230	5	-1.88	444921520	36961	37.70	12220	12300	11950	15880	8560	12220	12037.59	0.25	0	-1149	12913	12566	12223	11876	11533	12395	11705	19	3660	100	8550	10	1	9214471	1105	20.25	4.65	12	0.40	592.00	2576.00	22500	20231124	-46.71	8950	20240229	33.97	15180	-21.01	20240108	8950	33.97	20240229	22500	-46.71	20231124	8950	33.97	20240229	0.29	N	452160	100	18 억		22916	N	N	0	N	00	N
46	20240322	121310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12110	-110	5	-0.90	366423070	30428	31.04	12220	12300	11950	15880	8560	12220	12042.30	0.25	0	-1467	12913	12566	12223	11876	11533	12395	11705	19	3660	100	8550	10	1	9214471	1116	20.46	4.70	12	0.33	592.00	2576.00	22500	20231124	-46.18	8950	20240229	35.31	15180	-20.22	20240108	8950	35.31	20240229	22500	-46.18	20231124	8950	35.31	20240229	0.29	N	452160	100	18 억		22916	N	N	0	N	00	N
47	20240322	111318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12010	-210	5	-1.72	336997910	27985	28.55	12220	12300	11950	15880	8560	12220	12042.09	0.25	0	-1407	12913	12566	12223	11876	11533	12395	11705	19	3660	100	8550	10	1	9214471	1107	20.29	4.66	12	0.30	592.00	2576.00	22500	20231124	-46.62	8950	20240229	34.19	15180	-20.88	20240108	8950	34.19	20240229	22500	-46.62	20231124	8950	34.19	20240229	0.29	N	452160	100	18 억		22916	N	N	0	N	00	N
48	20240322	101309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12010	-210	5	-1.72	268768360	22299	22.75	12220	12300	11950	15880	8560	12220	12052.93	0.25	0	-1197	12913	12566	12223	11876	11533	12395	11705	19	3660	100	8550	10	1	9214471	1107	20.29	4.66	12	0.24	592.00	2576.00	22500	20231124	-46.62	8950	20240229	34.19	15180	-20.88	20240108	8950	34.19	20240229	22500	-46.62	20231124	8950	34.19	20240229	0.29	N	452160	100	18 억		22916	N	N	0	N	00	N
49	20240322	091309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12070	-150	5	-1.23	48550210	4001	4.08	12220	12300	12070	15880	8560	12220	12134.52	0.25	0	228	12913	12566	12223	11876	11533	12395	11705	19	3660	100	8550	10	1	9214471	1112	20.39	4.69	12	0.04	592.00	2576.00	22500	20231124	-46.36	8950	20240229	34.86	15180	-20.49	20240108	8950	34.86	20240229	22500	-46.36	20231124	8950	34.86	20240229	0.29	N	452160	100	18 억		22916	N	N	0	N	00	N
50	20240321	161312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12220	-80	5	-0.65	1189123620	97568	119.70	12450	12570	11880	15990	8610	12300	12187.63	0.25	0	-1190	13026	12662	12416	12052	11806	12845	12235	19	3690	100	8610	10	1	9214471	1126	20.64	4.74	12	1.06	592.00	2576.00	22500	20231124	-45.69	8950	20240229	36.54	15180	-19.50	20240108	8950	36.54	20240229	22500	-45.69	20231124	8950	36.54	20240229	0.21	N	452160	100	18 억		23215	N	N	0	N	00	N
51	20240321	151309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12260	-40	5	-0.33	1163999870	95515	117.18	12450	12570	11880	15990	8610	12300	12186.57	0.25	0	-982	13026	12662	12416	12052	11806	12845	12235	19	3690	100	8610	10	1	9214471	1130	20.71	4.76	12	1.04	592.00	2576.00	22500	20231124	-45.51	8950	20240229	36.98	15180	-19.24	20240108	8950	36.98	20240229	22500	-45.51	20231124	8950	36.98	20240229	0.21	N	452160	100	18 억		23215	N	N	0	N	00	N
52	20240321	141307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12300	0	3	0.00	1012748500	83257	102.14	12450	12570	11880	15990	8610	12300	12164.12	0.25	0	-2313	13026	12662	12416	12052	11806	12845	12235	19	3690	100	8610	10	1	9214471	1133	20.78	4.77	12	0.90	592.00	2576.00	22500	20231124	-45.33	8950	20240229	37.43	15180	-18.97	20240108	8950	37.43	20240229	22500	-45.33	20231124	8950	37.43	20240229	0.21	N	452160	100	18 억		23215	N	N	0	N	00	N
53	20240321	131256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11950	-350	5	-2.85	811742490	66804	81.96	12450	12570	11880	15990	8610	12300	12151.11	0.25	0	-6275	13026	12662	12416	12052	11806	12845	12235	19	3690	100	8610	10	1	9214471	1101	20.19	4.64	12	0.72	592.00	2576.00	22500	20231124	-46.89	8950	20240229	33.52	15180	-21.28	20240108	8950	33.52	20240229	22500	-46.89	20231124	8950	33.52	20240229	0.21	N	452160	100	18 억		23215	N	N	0	N	00	N
54	20240321	121312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11990	-310	5	-2.52	713180650	58551	71.83	12450	12570	11960	15990	8610	12300	12180.50	0.25	0	-5493	13026	12662	12416	12052	11806	12845	12235	19	3690	100	8610	10	1	9214471	1105	20.25	4.65	12	0.64	592.00	2576.00	22500	20231124	-46.71	8950	20240229	33.97	15180	-21.01	20240108	8950	33.97	20240229	22500	-46.71	20231124	8950	33.97	20240229	0.21	N	452160	100	18 억		23215	N	N	0	N	00	N
55	20240321	111308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12030	-270	5	-2.20	570298550	46653	57.24	12450	12570	12030	15990	8610	12300	12224.26	0.25	0	-4029	13026	12662	12416	12052	11806	12845	12235	19	3690	100	8610	10	1	9214471	1109	20.32	4.67	12	0.51	592.00	2576.00	22500	20231124	-46.53	8950	20240229	34.41	15180	-20.75	20240108	8950	34.41	20240229	22500	-46.53	20231124	8950	34.41	20240229	0.21	N	452160	100	18 억		23215	N	N	0	N	00	N
56	20240321	101310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12160	-140	5	-1.14	401416320	32693	40.11	12450	12570	12100	15990	8610	12300	12278.36	0.25	0	-4364	13026	12662	12416	12052	11806	12845	12235	19	3690	100	8610	10	1	9214471	1120	20.54	4.72	12	0.35	592.00	2576.00	22500	20231124	-45.96	8950	20240229	35.87	15180	-19.89	20240108	8950	35.87	20240229	22500	-45.96	20231124	8950	35.87	20240229	0.21	N	452160	100	18 억		23215	N	N	0	N	00	N
57	20240321	091316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12400	100	2	0.81	34143910	2738	3.36	12450	12570	12390	15990	8610	12300	12470.38	0.25	0	-941	13026	12662	12416	12052	11806	12845	12235	19	3690	100	8610	10	1	9214471	1143	20.95	4.81	12	0.03	592.00	2576.00	22500	20231124	-44.89	8950	20240229	38.55	15180	-18.31	20240108	8950	38.55	20240229	22500	-44.89	20231124	8950	38.55	20240229	0.21	N	452160	100	18 억		23215	N	N	0	N	00	N
58	20240320	161251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12300	10	2	0.08	1002112650	80781	71.43	12170	12780	12170	15970	8610	12290	12405.35	0.13	0	10325	13236	12762	12416	11942	11596	12590	11770	19	3680	100	8600	10	1	9214471	1133	20.78	4.77	12	0.88	592.00	2576.00	22500	20231124	-45.33	8950	20240229	37.43	15180	-18.97	20240108	8950	37.43	20240229	22500	-45.33	20231124	8950	37.43	20240229	0.12	N	452160	100	18 억		12084	N	N	0	N	00	N
59	20240320	151300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12400	110	2	0.90	929242580	74863	66.20	12170	12780	12170	15970	8610	12290	12412.57	0.13	0	8472	13236	12762	12416	11942	11596	12590	11770	19	3680	100	8600	10	1	9214471	1143	20.95	4.81	12	0.81	592.00	2576.00	22500	20231124	-44.89	8950	20240229	38.55	15180	-18.31	20240108	8950	38.55	20240229	22500	-44.89	20231124	8950	38.55	20240229	0.12	N	452160	100	18 억		12084	N	N	0	N	00	N
60	20240320	141305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12420	130	2	1.06	823237310	66318	58.64	12170	12780	12170	15970	8610	12290	12413.48	0.13	0	8821	13236	12762	12416	11942	11596	12590	11770	19	3680	100	8600	10	1	9214471	1144	20.98	4.82	12	0.72	592.00	2576.00	22500	20231124	-44.80	8950	20240229	38.77	15180	-18.18	20240108	8950	38.77	20240229	22500	-44.80	20231124	8950	38.77	20240229	0.12	N	452160	100	18 억		12084	N	N	0	N	00	N
61	20240320	131305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12400	110	2	0.90	664310220	53517	47.32	12170	12780	12170	15970	8610	12290	12413.07	0.13	0	8859	13236	12762	12416	11942	11596	12590	11770	19	3680	100	8600	10	1	9214471	1143	20.95	4.81	12	0.58	592.00	2576.00	22500	20231124	-44.89	8950	20240229	38.55	15180	-18.31	20240108	8950	38.55	20240229	22500	-44.89	20231124	8950	38.55	20240229	0.12	N	452160	100	18 억		12084	N	N	0	N	00	N
62	20240320	121257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12290	0	3	0.00	592840730	47763	42.24	12170	12780	12170	15970	8610	12290	12412.13	0.13	0	6459	13236	12762	12416	11942	11596	12590	11770	19	3680	100	8600	10	1	9214471	1132	20.76	4.77	12	0.52	592.00	2576.00	22500	20231124	-45.38	8950	20240229	37.32	15180	-19.04	20240108	8950	37.32	20240229	22500	-45.38	20231124	8950	37.32	20240229	0.12	N	452160	100	18 억		12084	N	N	0	N	00	N
63	20240320	111259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12350	60	2	0.49	499884730	40180	35.53	12170	12780	12170	15970	8610	12290	12441.13	0.13	0	6129	13236	12762	12416	11942	11596	12590	11770	19	3680	100	8600	10	1	9214471	1138	20.86	4.79	12	0.44	592.00	2576.00	22500	20231124	-45.11	8950	20240229	37.99	15180	-18.64	20240108	8950	37.99	20240229	22500	-45.11	20231124	8950	37.99	20240229	0.12	N	452160	100	18 억		12084	N	N	0	N	00	N
64	20240320	101250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12350	60	2	0.49	408265040	32761	28.97	12170	12780	12170	15970	8610	12290	12461.92	0.13	0	4583	13236	12762	12416	11942	11596	12590	11770	19	3680	100	8600	10	1	9214471	1138	20.86	4.79	12	0.36	592.00	2576.00	22500	20231124	-45.11	8950	20240229	37.99	15180	-18.64	20240108	8950	37.99	20240229	22500	-45.11	20231124	8950	37.99	20240229	0.12	N	452160	100	18 억		12084	N	N	0	N	00	N
65	20240320	091258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12470	180	2	1.46	111737610	9029	7.98	12170	12600	12170	15970	8610	12290	12375.41	0.13	0	521	13236	12762	12416	11942	11596	12590	11770	19	3680	100	8600	10	1	9214471	1149	21.06	4.84	12	0.10	592.00	2576.00	22500	20231124	-44.58	8950	20240229	39.33	15180	-17.85	20240108	8950	39.33	20240229	22500	-44.58	20231124	8950	39.33	20240229	0.12	N	452160	100	18 억		12084	N	N	0	N	00	N
66	20240319	161244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12290	-510	5	-3.98	1402606640	112952	73.37	12890	12890	12070	16640	8960	12800	12416.14	0.35	0	-19490	13713	13256	12373	11916	11033	13485	12145	19	3840	100	8960	10	1	9214471	1132	20.76	4.77	12	1.23	592.00	2576.00	22500	20231124	-45.38	8950	20240229	37.32	15180	-19.04	20240108	8950	37.32	20240229	22500	-45.38	20231124	8950	37.32	20240229	0.11	N	452160	100	18 억		32053	N	N	0	N	00	N
67	20240319	151257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12340	-460	5	-3.59	1319295320	106186	68.97	12890	12890	12070	16640	8960	12800	12422.72	0.35	0	-18432	13713	13256	12373	11916	11033	13485	12145	19	3840	100	8960	10	1	9214471	1137	20.84	4.79	12	1.15	592.00	2576.00	22500	20231124	-45.16	8950	20240229	37.88	15180	-18.71	20240108	8950	37.88	20240229	22500	-45.16	20231124	8950	37.88	20240229	0.11	N	452160	100	18 억		32053	N	N	0	N	00	N
68	20240319	141256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12250	-550	5	-4.30	1128704270	90548	58.82	12890	12890	12190	16640	8960	12800	12463.52	0.35	0	-12093	13713	13256	12373	11916	11033	13485	12145	19	3840	100	8960	10	1	9214471	1129	20.69	4.76	12	0.98	592.00	2576.00	22500	20231124	-45.56	8950	20240229	36.87	15180	-19.30	20240108	8950	36.87	20240229	22500	-45.56	20231124	8950	36.87	20240229	0.11	N	452160	100	18 억		32053	N	N	0	N	00	N
69	20240319	131223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12280	-520	5	-4.06	1004942590	80421	52.24	12890	12890	12210	16640	8960	12800	12494.25	0.35	0	-8996	13713	13256	12373	11916	11033	13485	12145	19	3840	100	8960	10	1	9214471	1132	20.74	4.77	12	0.87	592.00	2576.00	22500	20231124	-45.42	8950	20240229	37.21	15180	-19.10	20240108	8950	37.21	20240229	22500	-45.42	20231124	8950	37.21	20240229	0.11	N	452160	100	18 억		32053	N	N	0	N	00	N
70	20240319	121246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12320	-480	5	-3.75	921752670	73630	47.83	12890	12890	12260	16640	8960	12800	12516.92	0.35	0	-7042	13713	13256	12373	11916	11033	13485	12145	19	3840	100	8960	10	1	9214471	1135	20.81	4.78	12	0.80	592.00	2576.00	22500	20231124	-45.24	8950	20240229	37.65	15180	-18.84	20240108	8950	37.65	20240229	22500	-45.24	20231124	8950	37.65	20240229	0.11	N	452160	100	18 억		32053	N	N	0	N	00	N
71	20240319	111255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12340	-460	5	-3.59	846822430	67550	43.88	12890	12890	12270	16640	8960	12800	12534.40	0.35	0	-4241	13713	13256	12373	11916	11033	13485	12145	19	3840	100	8960	10	1	9214471	1137	20.84	4.79	12	0.73	592.00	2576.00	22500	20231124	-45.16	8950	20240229	37.88	15180	-18.71	20240108	8950	37.88	20240229	22500	-45.16	20231124	8950	37.88	20240229	0.11	N	452160	100	18 억		32053	N	N	0	N	00	N
72	20240319	101256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12580	-220	5	-1.72	537381050	42619	27.68	12890	12890	12450	16640	8960	12800	12606.84	0.35	0	447	13713	13256	12373	11916	11033	13485	12145	19	3840	100	8960	10	1	9214471	1159	21.25	4.88	12	0.46	592.00	2576.00	22500	20231124	-44.09	8950	20240229	40.56	15180	-17.13	20240108	8950	40.56	20240229	22500	-44.09	20231124	8950	40.56	20240229	0.11	N	452160	100	18 억		32053	N	N	0	N	00	N
73	20240319	091255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12490	-310	5	-2.42	262663540	20716	13.46	12890	12890	12490	16640	8960	12800	12676.47	0.35	0	-9844	13713	13256	12373	11916	11033	13485	12145	19	3840	100	8960	10	1	9214471	1151	21.10	4.85	12	0.22	592.00	2576.00	22500	20231124	-44.49	8950	20240229	39.55	15180	-17.72	20240108	8950	39.55	20240229	22500	-44.49	20231124	8950	39.55	20240229	0.11	N	452160	100	18 억		32053	N	N	0	N	00	N
74	20240318	161246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12800	1190	2	10.25	1877376600	151755	123.05	11790	12830	11490	15090	8130	11610	12369.29	0.10	0	20869	12890	12250	11930	11290	10970	12090	11130	19	3480	100	8120	10	1	9214471	1179	21.62	4.97	12	1.65	592.00	2576.00	22500	20231124	-43.11	8950	20240229	43.02	15180	-15.68	20240108	8950	43.02	20240229	22500	-43.11	20231124	8950	43.02	20240229	0.10	N	452160	100	18 억		8982	N	N	0	N	00	N
75	20240318	151239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12710	1100	2	9.47	1757638560	142379	115.45	11790	12830	11490	15090	8130	11610	12344.79	0.10	0	21540	12890	12250	11930	11290	10970	12090	11130	19	3480	100	8120	10	1	9214471	1171	21.47	4.93	12	1.55	592.00	2576.00	22500	20231124	-43.51	8950	20240229	42.01	15180	-16.27	20240108	8950	42.01	20240229	22500	-43.51	20231124	8950	42.01	20240229	0.10	N	452160	100	18 억		8982	N	N	0	N	00	N
76	20240318	141245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12680	1070	2	9.22	1484943490	120780	97.93	11790	12830	11490	15090	8130	11610	12294.61	0.10	0	14413	12890	12250	11930	11290	10970	12090	11130	19	3480	100	8120	10	1	9214471	1168	21.42	4.92	12	1.31	592.00	2576.00	22500	20231124	-43.64	8950	20240229	41.68	15180	-16.47	20240108	8950	41.68	20240229	22500	-43.64	20231124	8950	41.68	20240229	0.10	N	452160	100	18 억		8982	N	N	0	N	00	N
77	20240318	131245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12580	970	2	8.35	971480740	80240	65.06	11790	12590	11490	15090	8130	11610	12107.19	0.10	0	12098	12890	12250	11930	11290	10970	12090	11130	19	3480	100	8120	10	1	9214471	1159	21.25	4.88	12	0.87	592.00	2576.00	22500	20231124	-44.09	8950	20240229	40.56	15180	-17.13	20240108	8950	40.56	20240229	22500	-44.09	20231124	8950	40.56	20240229	0.10	N	452160	100	18 억		8982	N	N	0	N	00	N
78	20240318	121239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12300	690	2	5.94	744448140	61941	50.22	11790	12370	11490	15090	8130	11610	12018.67	0.10	0	8209	12890	12250	11930	11290	10970	12090	11130	19	3480	100	8120	10	1	9214471	1133	20.78	4.77	12	0.67	592.00	2576.00	22500	20231124	-45.33	8950	20240229	37.43	15180	-18.97	20240108	8950	37.43	20240229	22500	-45.33	20231124	8950	37.43	20240229	0.10	N	452160	100	18 억		8982	N	N	0	N	00	N
79	20240318	111249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12040	430	2	3.70	449264080	37842	30.68	11790	12160	11490	15090	8130	11610	11872.10	0.10	0	5553	12890	12250	11930	11290	10970	12090	11130	19	3480	100	8120	10	1	9214471	1109	20.34	4.67	12	0.41	592.00	2576.00	22500	20231124	-46.49	8950	20240229	34.53	15180	-20.69	20240108	8950	34.53	20240229	22500	-46.49	20231124	8950	34.53	20240229	0.10	N	452160	100	18 억		8982	N	N	0	N	00	N
80	20240318	101245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11960	350	2	3.01	320831260	27187	22.04	11790	12050	11490	15090	8130	11610	11800.91	0.10	0	7254	12890	12250	11930	11290	10970	12090	11130	19	3480	100	8120	10	1	9214471	1102	20.20	4.64	12	0.30	592.00	2576.00	22500	20231124	-46.84	8950	20240229	33.63	15180	-21.21	20240108	8950	33.63	20240229	22500	-46.84	20231124	8950	33.63	20240229	0.10	N	452160	100	18 억		8982	N	N	0	N	00	N
81	20240318	091245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11700	90	2	0.78	112528820	9693	7.86	11790	11790	11490	15090	8130	11610	11609.29	0.10	0	1977	12890	12250	11930	11290	10970	12090	11130	19	3480	100	8120	10	1	9214471	1078	19.76	4.54	12	0.11	592.00	2576.00	22500	20231124	-48.00	8950	20240229	30.73	15180	-22.92	20240108	8950	30.73	20240229	22500	-48.00	20231124	8950	30.73	20240229	0.10	N	452160	100	18 억		8982	N	N	0	N	00	N
82	20240315	161229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11610	-860	5	-6.90	1458586730	122399	60.04	12380	12570	11610	16210	8730	12470	11920.26	0.17	0	-3614	13656	13062	12656	12062	11656	12860	11860	19	3740	100	8720	10	1	9214471	1070	19.61	4.51	12	1.33	592.00	2576.00	22500	20231124	-48.40	8950	20240229	29.72	15180	-23.52	20240108	8950	29.72	20240229	22500	-48.40	20231124	8950	29.72	20240229	0.13	N	452160	100	18 억		15301	N	N	0	N	00	N
83	20240315	151150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11680	-790	5	-6.34	1368435710	114652	56.24	12380	12570	11650	16210	8730	12470	11934.37	0.17	0	-3475	13656	13062	12656	12062	11656	12860	11860	19	3740	100	8720	10	1	9214471	1076	19.73	4.53	12	1.24	592.00	2576.00	22500	20231124	-48.09	8950	20240229	30.50	15180	-23.06	20240108	8950	30.50	20240229	22500	-48.09	20231124	8950	30.50	20240229	0.13	N	452160	100	18 억		15301	N	N	0	N	00	N
84	20240315	141125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11720	-750	5	-6.01	1250119070	104518	51.27	12380	12570	11680	16210	8730	12470	11959.56	0.17	0	-2322	13656	13062	12656	12062	11656	12860	11860	19	3740	100	8720	10	1	9214471	1080	19.80	4.55	12	1.13	592.00	2576.00	22500	20231124	-47.91	8950	20240229	30.95	15180	-22.79	20240108	8950	30.95	20240229	22500	-47.91	20231124	8950	30.95	20240229	0.13	N	452160	100	18 억		15301	N	N	0	N	00	N
85	20240315	131230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11850	-620	5	-4.97	1026408800	85452	41.91	12380	12570	11740	16210	8730	12470	12010.15	0.17	0	-3934	13656	13062	12656	12062	11656	12860	11860	19	3740	100	8720	10	1	9214471	1092	20.02	4.60	12	0.93	592.00	2576.00	22500	20231124	-47.33	8950	20240229	32.40	15180	-21.94	20240108	8950	32.40	20240229	22500	-47.33	20231124	8950	32.40	20240229	0.13	N	452160	100	18 억		15301	N	N	0	N	00	N
86	20240315	121232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11940	-530	5	-4.25	784637390	65033	31.90	12380	12570	11910	16210	8730	12470	12063.63	0.17	0	-4178	13656	13062	12656	12062	11656	12860	11860	19	3740	100	8720	10	1	9214471	1100	20.17	4.64	12	0.71	592.00	2576.00	22500	20231124	-46.93	8950	20240229	33.41	15180	-21.34	20240108	8950	33.41	20240229	22500	-46.93	20231124	8950	33.41	20240229	0.13	N	452160	100	18 억		15301	N	N	0	N	00	N
87	20240315	111229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12020	-450	5	-3.61	648403460	53639	26.31	12380	12570	11910	16210	8730	12470	12086.46	0.17	0	-3235	13656	13062	12656	12062	11656	12860	11860	19	3740	100	8720	10	1	9214471	1108	20.30	4.67	12	0.58	592.00	2576.00	22500	20231124	-46.58	8950	20240229	34.30	15180	-20.82	20240108	8950	34.30	20240229	22500	-46.58	20231124	8950	34.30	20240229	0.13	N	452160	100	18 억		15301	N	N	0	N	00	N
88	20240315	101235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12130	-340	5	-2.73	577070390	47710	23.40	12380	12570	11910	16210	8730	12470	12093.36	0.17	0	-2560	13656	13062	12656	12062	11656	12860	11860	19	3740	100	8720	10	1	9214471	1118	20.49	4.71	12	0.52	592.00	2576.00	22500	20231124	-46.09	8950	20240229	35.53	15180	-20.09	20240108	8950	35.53	20240229	22500	-46.09	20231124	8950	35.53	20240229	0.13	N	452160	100	18 억		15301	N	N	0	N	00	N
89	20240315	091241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12260	-210	5	-1.68	326230520	26858	13.17	12380	12570	11910	16210	8730	12470	12143.39	0.17	0	-6298	13656	13062	12656	12062	11656	12860	11860	19	3740	100	8720	10	1	9214471	1130	20.71	4.76	12	0.29	592.00	2576.00	22500	20231124	-45.51	8950	20240229	36.98	15180	-19.24	20240108	8950	36.98	20240229	22500	-45.51	20231124	8950	36.98	20240229	0.13	N	452160	100	18 억		15301	N	N	0	N	00	N
90	20240314	161218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12470	-150	5	-1.19	2574236110	202908	92.54	12770	13250	12250	16400	8840	12620	12686.78	0.16	0	1422	13733	13176	12743	12186	11753	12960	11970	19	3780	100	8830	10	1	9214471	1149	21.06	4.84	12	2.20	592.00	2576.00	22500	20231124	-44.58	8950	20240229	39.33	15180	-17.85	20240108	8950	39.33	20240229	22500	-44.58	20231124	8950	39.33	20240229	0.08	N	452160	100	18 억		14378	N	N	0	N	00	N
91	20240314	151224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12500	-120	5	-0.95	2538245750	200035	91.23	12770	13250	12250	16400	8840	12620	12689.01	0.16	0	859	13733	13176	12743	12186	11753	12960	11970	19	3780	100	8830	10	1	9214471	1152	21.11	4.85	12	2.17	592.00	2576.00	22500	20231124	-44.44	8950	20240229	39.66	15180	-17.65	20240108	8950	39.66	20240229	22500	-44.44	20231124	8950	39.66	20240229	0.08	N	452160	100	18 억		14378	N	N	0	N	00	N
92	20240314	141223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12480	-140	5	-1.11	2259935130	177615	81.00	12770	13250	12250	16400	8840	12620	12723.79	0.16	0	-2441	13733	13176	12743	12186	11753	12960	11970	19	3780	100	8830	10	1	9214471	1150	21.08	4.84	12	1.93	592.00	2576.00	22500	20231124	-44.53	8950	20240229	39.44	15180	-17.79	20240108	8950	39.44	20240229	22500	-44.53	20231124	8950	39.44	20240229	0.08	N	452160	100	18 억		14378	N	N	0	N	00	N
93	20240314	131220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12600	-20	5	-0.16	2078596420	163167	74.41	12770	13250	12250	16400	8840	12620	12739.07	0.16	0	2263	13733	13176	12743	12186	11753	12960	11970	19	3780	100	8830	10	1	9214471	1161	21.28	4.89	12	1.77	592.00	2576.00	22500	20231124	-44.00	8950	20240229	40.78	15180	-17.00	20240108	8950	40.78	20240229	22500	-44.00	20231124	8950	40.78	20240229	0.08	N	452160	100	18 억		14378	N	N	0	N	00	N
94	20240314	121222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12700	80	2	0.63	851028100	68323	31.16	12770	12900	12250	16400	8840	12620	12455.95	0.16	0	6630	13733	13176	12743	12186	11753	12960	11970	19	3780	100	8830	10	1	9214471	1170	21.45	4.93	12	0.74	592.00	2576.00	22500	20231124	-43.56	8950	20240229	41.90	15180	-16.34	20240108	8950	41.90	20240229	22500	-43.56	20231124	8950	41.90	20240229	0.08	N	452160	100	18 억		14378	N	N	0	N	00	N
95	20240314	111222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12280	-340	5	-2.69	614376540	49626	22.63	12770	12770	12250	16400	8840	12620	12380.13	0.16	0	10039	13733	13176	12743	12186	11753	12960	11970	19	3780	100	8830	10	1	9214471	1132	20.74	4.77	12	0.54	592.00	2576.00	22500	20231124	-45.42	8950	20240229	37.21	15180	-19.10	20240108	8950	37.21	20240229	22500	-45.42	20231124	8950	37.21	20240229	0.08	N	452160	100	18 억		14378	N	N	0	N	00	N
96	20240314	101233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12370	-250	5	-1.98	466842590	37679	17.18	12770	12770	12250	16400	8840	12620	12389.99	0.16	0	6679	13733	13176	12743	12186	11753	12960	11970	19	3780	100	8830	10	1	9214471	1140	20.90	4.80	12	0.41	592.00	2576.00	22500	20231124	-45.02	8950	20240229	38.21	15180	-18.51	20240108	8950	38.21	20240229	22500	-45.02	20231124	8950	38.21	20240229	0.08	N	452160	100	18 억		14378	N	N	0	N	00	N
97	20240314	091228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12490	-130	5	-1.03	154796980	12339	5.63	12770	12770	12350	16400	8840	12620	12545.34	0.16	0	1083	13733	13176	12743	12186	11753	12960	11970	19	3780	100	8830	10	1	9214471	1151	21.10	4.85	12	0.13	592.00	2576.00	22500	20231124	-44.49	8950	20240229	39.55	15180	-17.72	20240108	8950	39.55	20240229	22500	-44.49	20231124	8950	39.55	20240229	0.08	N	452160	100	18 억		14378	N	N	0	N	00	N
98	20240313	161206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12620	-590	5	-4.47	2795199890	218113	31.31	13200	13300	12310	17170	9250	13210	12815.34	0.52	0	-33914	15563	14386	13193	12016	10823	14975	12605	19	3960	100	9240	10	1	9214471	1163	21.32	4.90	12	2.37	592.00	2576.00	22500	20231124	-43.91	8950	20240229	41.01	15180	-16.86	20240108	8950	41.01	20240229	22500	-43.91	20231124	8950	41.01	20240229	0.03	N	452160	100	18 억		47940	N	N	0	N	00	N
99	20240313	151212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12570	-640	5	-4.84	2715835210	211836	30.41	13200	13300	12310	17170	9250	13210	12820.14	0.52	0	-33943	15563	14386	13193	12016	10823	14975	12605	19	3960	100	9240	10	1	9214471	1158	21.23	4.88	12	2.30	592.00	2576.00	22500	20231124	-44.13	8950	20240229	40.45	15180	-17.19	20240108	8950	40.45	20240229	22500	-44.13	20231124	8950	40.45	20240229	0.03	N	452160	100	18 억		47940	N	N	0	N	00	N
100	20240313	141210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12480	-730	5	-5.53	2461578760	191668	27.52	13200	13300	12310	17170	9250	13210	12842.59	0.52	0	-30623	15563	14386	13193	12016	10823	14975	12605	19	3960	100	9240	10	1	9214471	1150	21.08	4.84	12	2.08	592.00	2576.00	22500	20231124	-44.53	8950	20240229	39.44	15180	-17.79	20240108	8950	39.44	20240229	22500	-44.53	20231124	8950	39.44	20240229	0.03	N	452160	100	18 억		47940	N	N	0	N	00	N
101	20240313	131219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12630	-580	5	-4.39	2207142640	171261	24.59	13200	13300	12630	17170	9250	13210	12887.26	0.52	0	-28629	15563	14386	13193	12016	10823	14975	12605	19	3960	100	9240	10	1	9214471	1164	21.33	4.90	12	1.86	592.00	2576.00	22500	20231124	-43.87	8950	20240229	41.12	15180	-16.80	20240108	8950	41.12	20240229	22500	-43.87	20231124	8950	41.12	20240229	0.03	N	452160	100	18 억		47940	N	N	0	N	00	N
102	20240313	121213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12770	-440	5	-3.33	1930794410	149540	21.47	13200	13300	12670	17170	9250	13210	12911.20	0.52	0	-25430	15563	14386	13193	12016	10823	14975	12605	19	3960	100	9240	10	1	9214471	1177	21.57	4.96	12	1.62	592.00	2576.00	22500	20231124	-43.24	8950	20240229	42.68	15180	-15.88	20240108	8950	42.68	20240229	22500	-43.24	20231124	8950	42.68	20240229	0.03	N	452160	100	18 억		47940	N	N	0	N	00	N
103	20240313	111208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12990	-220	5	-1.67	1630940450	126220	18.12	13200	13300	12670	17170	9250	13210	12921.01	0.52	0	-19293	15563	14386	13193	12016	10823	14975	12605	19	3960	100	9240	10	1	9214471	1197	21.94	5.04	12	1.37	592.00	2576.00	22500	20231124	-42.27	8950	20240229	45.14	15180	-14.43	20240108	8950	45.14	20240229	22500	-42.27	20231124	8950	45.14	20240229	0.03	N	452160	100	18 억		47940	N	N	0	N	00	N
104	20240313	101206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12880	-330	5	-2.50	1368715340	105955	15.21	13200	13300	12670	17170	9250	13210	12917.40	0.52	0	-16600	15563	14386	13193	12016	10823	14975	12605	19	3960	100	9240	10	1	9214471	1187	21.76	5.00	12	1.15	592.00	2576.00	22500	20231124	-42.76	8950	20240229	43.91	15180	-15.15	20240108	8950	43.91	20240229	22500	-42.76	20231124	8950	43.91	20240229	0.03	N	452160	100	18 억		47940	N	N	0	N	00	N
105	20240313	091218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12980	-230	5	-1.74	441775120	34017	4.88	13200	13200	12800	17170	9250	13210	12985.73	0.52	0	-5055	15563	14386	13193	12016	10823	14975	12605	19	3960	100	9240	10	1	9214471	1196	21.93	5.04	12	0.37	592.00	2576.00	22500	20231124	-42.31	8950	20240229	45.03	15180	-14.49	20240108	8950	45.03	20240229	22500	-42.31	20231124	8950	45.03	20240229	0.03	N	452160	100	18 억		47940	N	N	0	N	00	N
106	20240312	161157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13210	220	2	1.69	9396664760	693979	123.66	12580	14370	12000	16880	9100	12990	13541.10	0.13	0	33080	15110	14050	13340	12280	11570	13695	11925	19	3890	100	9090	10	1	9214471	1217	22.31	5.13	12	7.53	592.00	2576.00	22500	20231124	-41.29	8950	20240229	47.60	15180	-12.98	20240108	8950	47.60	20240229	22500	-41.29	20231124	8950	47.60	20240229	0.07	N	452160	100	18 억		11602	N	N	0	N	00	N
107	20240312	151154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13240	250	2	1.92	9271914680	684540	121.98	12580	14370	12000	16880	9100	12990	13545.20	0.13	0	34595	15110	14050	13340	12280	11570	13695	11925	19	3890	100	9090	10	1	9214471	1220	22.36	5.14	12	7.43	592.00	2576.00	22500	20231124	-41.16	8950	20240229	47.93	15180	-12.78	20240108	8950	47.93	20240229	22500	-41.16	20231124	8950	47.93	20240229	0.07	N	452160	100	18 억		11602	N	N	0	N	00	N
108	20240312	141145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13270	280	2	2.16	8825091260	651050	116.01	12580	14370	12000	16880	9100	12990	13555.66	0.13	0	34763	15110	14050	13340	12280	11570	13695	11925	19	3890	100	9090	10	1	9214471	1223	22.42	5.15	12	7.07	592.00	2576.00	22500	20231124	-41.02	8950	20240229	48.27	15180	-12.58	20240108	8950	48.27	20240229	22500	-41.02	20231124	8950	48.27	20240229	0.07	N	452160	100	18 억		11602	N	N	0	N	00	N
109	20240312	131100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13700	710	2	5.47	8375773670	617508	110.04	12580	14370	12000	16880	9100	12990	13564.36	0.13	0	34939	15110	14050	13340	12280	11570	13695	11925	19	3890	100	9090	10	1	9214471	1262	23.14	5.32	12	6.70	592.00	2576.00	22500	20231124	-39.11	8950	20240229	53.07	15180	-9.75	20240108	8950	53.07	20240229	22500	-39.11	20231124	8950	53.07	20240229	0.07	N	452160	100	18 억		11602	N	N	0	N	00	N
110	20240312	121200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13890	900	2	6.93	7933359490	585348	104.30	12580	14370	12000	16880	9100	12990	13553.79	0.13	0	33464	15110	14050	13340	12280	11570	13695	11925	19	3890	100	9090	10	1	9214471	1280	23.46	5.39	12	6.35	592.00	2576.00	22500	20231124	-38.27	8950	20240229	55.20	15180	-8.50	20240108	8950	55.20	20240229	22500	-38.27	20231124	8950	55.20	20240229	0.07	N	452160	100	18 억		11602	N	N	0	N	00	N
111	20240312	111156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13860	870	2	6.70	6777546780	503034	89.64	12580	14370	12000	16880	9100	12990	13473.89	0.13	0	28264	15110	14050	13340	12280	11570	13695	11925	19	3890	100	9090	10	1	9214471	1277	23.41	5.38	12	5.46	592.00	2576.00	22500	20231124	-38.40	8950	20240229	54.86	15180	-8.70	20240108	8950	54.86	20240229	22500	-38.40	20231124	8950	54.86	20240229	0.07	N	452160	100	18 억		11602	N	N	0	N	00	N
112	20240312	101158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14300	1310	2	10.08	4470934380	336375	59.94	12580	14370	12000	16880	9100	12990	13292.03	0.13	0	-1122	15110	14050	13340	12280	11570	13695	11925	19	3890	100	9090	10	1	9214471	1318	24.16	5.55	12	3.65	592.00	2576.00	22500	20231124	-36.44	8950	20240229	59.78	15180	-5.80	20240108	8950	59.78	20240229	22500	-36.44	20231124	8950	59.78	20240229	0.07	N	452160	100	18 억		11602	N	N	0	N	00	N
113	20240312	091154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12260	-730	5	-5.62	565421740	46009	8.20	12580	12580	12000	16880	9100	12990	12280.54	0.13	0	-1801	15110	14050	13340	12280	11570	13695	11925	19	3890	100	9090	10	1	9214471	1130	20.71	4.76	12	0.50	592.00	2576.00	22500	20231124	-45.51	8950	20240229	36.98	15180	-19.24	20240108	8950	36.98	20240229	22500	-45.51	20231124	8950	36.98	20240229	0.07	N	452160	100	18 억		11602	N	N	0	N	00	N
114	20240311	161151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12990	300	2	2.36	7349871690	552954	29.18	13270	14400	12630	16490	8890	12690	13292.63	0.14	0	-4944	16510	14600	13190	11280	9870	13895	10575	19	3800	100	8880	10	1	9214471	1197	21.94	5.04	12	6.00	592.00	2576.00	22500	20231124	-42.27	8950	20240229	45.14	15180	-14.43	20240108	8950	45.14	20240229	22500	-42.27	20231124	8950	45.14	20240229	0.20	N	452160	100	18 억		13102	N	N	0	N	00	N
115	20240311	151148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12780	90	2	0.71	7173624770	539273	28.46	13270	14400	12630	16490	8890	12690	13302.68	0.14	0	-7290	16510	14600	13190	11280	9870	13895	10575	19	3800	100	8880	10	1	9214471	1178	21.59	4.96	12	5.85	592.00	2576.00	22500	20231124	-43.20	8950	20240229	42.79	15180	-15.81	20240108	8950	42.79	20240229	22500	-43.20	20231124	8950	42.79	20240229	0.20	N	452160	100	18 억		13102	N	N	0	N	00	N
116	20240311	141147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12720	30	2	0.24	6743618900	505649	26.68	13270	14400	12630	16490	8890	12690	13336.88	0.14	0	-7413	16510	14600	13190	11280	9870	13895	10575	19	3800	100	8880	10	1	9214471	1172	21.49	4.94	12	5.49	592.00	2576.00	22500	20231124	-43.47	8950	20240229	42.12	15180	-16.21	20240108	8950	42.12	20240229	22500	-43.47	20231124	8950	42.12	20240229	0.20	N	452160	100	18 억		13102	N	N	0	N	00	N
117	20240311	131146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12900	210	2	1.65	6498935850	486546	25.68	13270	14400	12630	16490	8890	12690	13357.63	0.14	0	-6231	16510	14600	13190	11280	9870	13895	10575	19	3800	100	8880	10	1	9214471	1189	21.79	5.01	12	5.28	592.00	2576.00	22500	20231124	-42.67	8950	20240229	44.13	15180	-15.02	20240108	8950	44.13	20240229	22500	-42.67	20231124	8950	44.13	20240229	0.20	N	452160	100	18 억		13102	N	N	0	N	00	N
118	20240311	121149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13060	370	2	2.92	6175328310	461613	24.36	13270	14400	12630	16490	8890	12690	13378.09	0.14	0	-4742	16510	14600	13190	11280	9870	13895	10575	19	3800	100	8880	10	1	9214471	1203	22.06	5.07	12	5.01	592.00	2576.00	22500	20231124	-41.96	8950	20240229	45.92	15180	-13.97	20240108	8950	45.92	20240229	22500	-41.96	20231124	8950	45.92	20240229	0.20	N	452160	100	18 억		13102	N	N	0	N	00	N
119	20240311	111143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12970	280	2	2.21	5571654370	414937	21.90	13270	14400	12900	16490	8890	12690	13428.16	0.14	0	-5528	16510	14600	13190	11280	9870	13895	10575	19	3800	100	8880	10	1	9214471	1195	21.91	5.03	12	4.50	592.00	2576.00	22500	20231124	-42.36	8950	20240229	44.92	15180	-14.56	20240108	8950	44.92	20240229	22500	-42.36	20231124	8950	44.92	20240229	0.20	N	452160	100	18 억		13102	N	N	0	N	00	N
120	20240311	101133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13220	530	2	4.18	5055447080	375294	19.81	13270	14400	12900	16490	8890	12690	13471.15	0.14	0	-3535	16510	14600	13190	11280	9870	13895	10575	19	3800	100	8880	10	1	9214471	1218	22.33	5.13	12	4.07	592.00	2576.00	22500	20231124	-41.24	8950	20240229	47.71	15180	-12.91	20240108	8950	47.71	20240229	22500	-41.24	20231124	8950	47.71	20240229	0.20	N	452160	100	18 억		13102	N	N	0	N	00	N
121	20240311	091137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13250	560	2	4.41	3679571600	270695	14.29	13270	14400	13080	16490	8890	12690	13593.89	0.14	0	-2420	16510	14600	13190	11280	9870	13895	10575	19	3800	100	8880	10	1	9214471	1221	22.38	5.14	12	2.94	592.00	2576.00	22500	20231124	-41.11	8950	20240229	48.04	15180	-12.71	20240108	8950	48.04	20240229	22500	-41.11	20231124	8950	48.04	20240229	0.20	N	452160	100	18 억		13102	N	N	0	N	00	N
122	20240308	161143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12690	370	2	3.00	25233507750	1873667	265.57	14500	15100	11780	16010	8630	12320	13467.94	0.24	0	-22278	14293	13306	11333	10346	8373	13800	10840	19	3690	100	8620	10	1	9214471	1169	21.44	4.93	12	20.33	592.00	2576.00	22500	20231124	-43.60	8950	20240229	41.79	15180	-16.40	20240108	8950	41.79	20240229	22500	-43.60	20231124	8950	41.79	20240229	0.20	N	452160	100	18 억		21709	N	N	0	N	00	N
123	20240308	151142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12540	220	2	1.79	24839200150	1842284	261.12	14500	15100	11780	16010	8630	12320	13482.83	0.24	0	-28156	14293	13306	11333	10346	8373	13800	10840	19	3690	100	8620	10	1	9214471	1155	21.18	4.87	12	19.99	592.00	2576.00	22500	20231124	-44.27	8950	20240229	40.11	15180	-17.39	20240108	8950	40.11	20240229	22500	-44.27	20231124	8950	40.11	20240229	0.20	N	452160	100	18 억		21709	N	N	0	N	00	N
124	20240308	141134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11940	-380	5	-3.08	23719368210	1750691	248.14	14500	15100	11780	16010	8630	12320	13548.57	0.24	0	-32132	14293	13306	11333	10346	8373	13800	10840	19	3690	100	8620	10	1	9214471	1100	20.17	4.64	12	19.00	592.00	2576.00	22500	20231124	-46.93	8950	20240229	33.41	15180	-21.34	20240108	8950	33.41	20240229	22500	-46.93	20231124	8950	33.41	20240229	0.20	N	452160	100	18 억		21709	N	N	0	N	00	N
125	20240308	131128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12120	-200	5	-1.62	22416189880	1641921	232.72	14500	15100	12090	16010	8630	12320	13652.42	0.24	0	-34569	14293	13306	11333	10346	8373	13800	10840	19	3690	100	8620	10	1	9214471	1117	20.47	4.70	12	17.82	592.00	2576.00	22500	20231124	-46.13	8950	20240229	35.42	15180	-20.16	20240108	8950	35.42	20240229	22500	-46.13	20231124	8950	35.42	20240229	0.20	N	452160	100	18 억		21709	N	N	0	N	00	N
126	20240308	121134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12510	190	2	1.54	21269816870	1549483	219.62	14500	15100	12400	16010	8630	12320	13727.04	0.24	0	-35107	14293	13306	11333	10346	8373	13800	10840	19	3690	100	8620	10	1	9214471	1153	21.13	4.86	12	16.82	592.00	2576.00	22500	20231124	-44.40	8950	20240229	39.78	15180	-17.59	20240108	8950	39.78	20240229	22500	-44.40	20231124	8950	39.78	20240229	0.20	N	452160	100	18 억		21709	N	N	0	N	00	N
127	20240308	111136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12970	650	2	5.28	20307018900	1473719	208.88	14500	15100	12400	16010	8630	12320	13779.44	0.24	0	-34620	14293	13306	11333	10346	8373	13800	10840	19	3690	100	8620	10	1	9214471	1195	21.91	5.03	12	15.99	592.00	2576.00	22500	20231124	-42.36	8950	20240229	44.92	15180	-14.56	20240108	8950	44.92	20240229	22500	-42.36	20231124	8950	44.92	20240229	0.20	N	452160	100	18 억		21709	N	N	0	N	00	N
128	20240308	101130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13270	950	2	7.71	17931739340	1292260	183.16	14500	15100	12400	16010	8630	12320	13876.26	0.24	0	-33422	14293	13306	11333	10346	8373	13800	10840	19	3690	100	8620	10	1	9214471	1223	22.42	5.15	12	14.02	592.00	2576.00	22500	20231124	-41.02	8950	20240229	48.27	15180	-12.58	20240108	8950	48.27	20240229	22500	-41.02	20231124	8950	48.27	20240229	0.20	N	452160	100	18 억		21709	N	N	0	N	00	N
129	20240308	091129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13570	1250	2	10.15	9163832660	635703	90.10	14500	15100	13300	16010	8630	12320	14415.27	0.24	0	-15088	14293	13306	11333	10346	8373	13800	10840	19	3690	100	8620	10	1	9214471	1250	22.92	5.27	12	6.90	592.00	2576.00	22500	20231124	-39.69	8950	20240229	51.62	15180	-10.61	20240108	8950	51.62	20240229	22500	-39.69	20231124	8950	51.62	20240229	0.20	N	452160	100	18 억		21709	N	N	0	N	00	N
130	20240307	161131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12320	2840	1	29.96	8334144370	705518	4445.61	9400	12320	9360	12320	6640	9480	11812.57	0.30	0	7769	9866	9672	9486	9292	9106	9770	9390	19	2840	100	6630	10	1	9214471	1135	20.81	4.78	12	7.66	592.00	2576.00	22500	20231124	-45.24	8950	20240229	37.65	15180	-18.84	20240108	8950	37.65	20240229	22500	-45.24	20231124	8950	37.65	20240229	0.19	N	452160	100	18 억		28018	N	N	0	N	00	N
131	20240307	151111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12320	2840	1	29.96	8289385810	701885	4422.72	9400	12320	9360	12320	6640	9480	11810.18	0.30	0	7769	9866	9672	9486	9292	9106	9770	9390	19	2840	100	6630	10	1	9214471	1135	20.81	4.78	12	7.62	592.00	2576.00	22500	20231124	-45.24	8950	20240229	37.65	15180	-18.84	20240108	8950	37.65	20240229	22500	-45.24	20231124	8950	37.65	20240229	0.19	N	452160	100	18 억		28018	N	N	0	N	00	N
132	20240307	141102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12320	2840	1	29.96	4228367190	371183	2338.90	9400	12320	9360	12320	6640	9480	11391.60	0.30	0	-6097	9866	9672	9486	9292	9106	9770	9390	19	2840	100	6630	10	1	9214471	1135	20.81	4.78	12	4.03	592.00	2576.00	22500	20231124	-45.24	8950	20240229	37.65	15180	-18.84	20240108	8950	37.65	20240229	22500	-45.24	20231124	8950	37.65	20240229	0.19	N	452160	100	18 억		28018	N	N	0	N	00	N
133	20240307	131118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12320	2840	1	29.96	4042310550	356081	2243.74	9400	12320	9360	12320	6640	9480	11352.22	0.30	0	-6097	9866	9672	9486	9292	9106	9770	9390	19	2840	100	6630	10	1	9214471	1135	20.81	4.78	12	3.86	592.00	2576.00	22500	20231124	-45.24	8950	20240229	37.65	15180	-18.84	20240108	8950	37.65	20240229	22500	-45.24	20231124	8950	37.65	20240229	0.19	N	452160	100	18 억		28018	N	N	0	N	00	N
134	20240307	121124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12320	2840	1	29.96	4006570230	353180	2225.46	9400	12320	9360	12320	6640	9480	11344.27	0.30	0	-6097	9866	9672	9486	9292	9106	9770	9390	19	2840	100	6630	10	1	9214471	1135	20.81	4.78	12	3.83	592.00	2576.00	22500	20231124	-45.24	8950	20240229	37.65	15180	-18.84	20240108	8950	37.65	20240229	22500	-45.24	20231124	8950	37.65	20240229	0.19	N	452160	100	18 억		28018	N	N	0	N	00	N
135	20240307	111131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12320	2840	1	29.96	3813392630	337500	2126.65	9400	12320	9360	12320	6640	9480	11298.94	0.30	0	-6097	9866	9672	9486	9292	9106	9770	9390	19	2840	100	6630	10	1	9214471	1135	20.81	4.78	12	3.66	592.00	2576.00	22500	20231124	-45.24	8950	20240229	37.65	15180	-18.84	20240108	8950	37.65	20240229	22500	-45.24	20231124	8950	37.65	20240229	0.19	N	452160	100	18 억		28018	N	N	0	N	00	N
136	20240307	101123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9910	430	2	4.54	226638140	23341	147.08	9400	9950	9360	12320	6640	9480	9709.87	0.30	0	1666	9866	9672	9486	9292	9106	9770	9390	19	2840	100	6630	10	1	9214471	913	16.74	3.85	12	0.25	592.00	2576.00	22500	20231124	-55.96	8950	20240229	10.73	15180	-34.72	20240108	8950	10.73	20240229	22500	-55.96	20231124	8950	10.73	20240229	0.19	N	452160	100	18 억		28018	N	N	0	N	00	N
137	20240307	091123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9510	30	2	0.32	2563200	272	1.71	9400	9530	9400	12320	6640	9480	9423.53	0.30	0	-4	9866	9672	9486	9292	9106	9770	9390	19	2840	100	6630	10	1	9214471	876	16.06	3.69	12	0.00	592.00	2576.00	22500	20231124	-57.73	8950	20240229	6.26	15180	-37.35	20240108	8950	6.26	20240229	22500	-57.73	20231124	8950	6.26	20240229	0.19	N	452160	100	18 억		28018	N	N	0	N	00	N
138	20240306	161115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9480	140	2	1.50	149896340	15745	48.22	9340	9680	9300	12140	6540	9340	9520.25	0.30	0	698	9926	9632	9446	9152	8966	9540	9060	19	2800	100	6530	10	1	9214471	874	16.01	3.68	12	0.17	592.00	2576.00	22500	20231124	-57.87	8950	20240229	5.92	15180	-37.55	20240108	8950	5.92	20240229	22500	-57.87	20231124	8950	5.92	20240229	0.21	N	452160	100	18 억		27317	N	N	0	N	00	N
139	20240306	151118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9530	190	2	2.03	145431220	15274	46.78	9340	9680	9300	12140	6540	9340	9521.49	0.30	0	700	9926	9632	9446	9152	8966	9540	9060	19	2800	100	6530	10	1	9214471	878	16.10	3.70	12	0.17	592.00	2576.00	22500	20231124	-57.64	8950	20240229	6.48	15180	-37.22	20240108	8950	6.48	20240229	22500	-57.64	20231124	8950	6.48	20240229	0.21	N	452160	100	18 억		27317	N	N	0	N	00	N
140	20240306	141125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9520	180	2	1.93	129775300	13624	41.72	9340	9680	9300	12140	6540	9340	9525.49	0.30	0	345	9926	9632	9446	9152	8966	9540	9060	19	2800	100	6530	10	1	9214471	877	16.08	3.70	12	0.15	592.00	2576.00	22500	20231124	-57.69	8950	20240229	6.37	15180	-37.29	20240108	8950	6.37	20240229	22500	-57.69	20231124	8950	6.37	20240229	0.21	N	452160	100	18 억		27317	N	N	0	N	00	N
141	20240306	131126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9560	220	2	2.36	125914980	13219	40.48	9340	9680	9300	12140	6540	9340	9525.30	0.30	0	693	9926	9632	9446	9152	8966	9540	9060	19	2800	100	6530	10	1	9214471	881	16.15	3.71	12	0.14	592.00	2576.00	22500	20231124	-57.51	8950	20240229	6.82	15180	-37.02	20240108	8950	6.82	20240229	22500	-57.51	20231124	8950	6.82	20240229	0.21	N	452160	100	18 억		27317	N	N	0	N	00	N
142	20240306	121121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9540	200	2	2.14	102367880	10754	32.93	9340	9680	9300	12140	6540	9340	9519.05	0.30	0	317	9926	9632	9446	9152	8966	9540	9060	19	2800	100	6530	10	1	9214471	879	16.11	3.70	12	0.12	592.00	2576.00	22500	20231124	-57.60	8950	20240229	6.59	15180	-37.15	20240108	8950	6.59	20240229	22500	-57.60	20231124	8950	6.59	20240229	0.21	N	452160	100	18 억		27317	N	N	0	N	00	N
143	20240306	111120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9500	160	2	1.71	91657950	9626	29.48	9340	9680	9300	12140	6540	9340	9521.91	0.30	0	-112	9926	9632	9446	9152	8966	9540	9060	19	2800	100	6530	10	1	9214471	875	16.05	3.69	12	0.10	592.00	2576.00	22500	20231124	-57.78	8950	20240229	6.15	15180	-37.42	20240108	8950	6.15	20240229	22500	-57.78	20231124	8950	6.15	20240229	0.21	N	452160	100	18 억		27317	N	N	0	N	00	N
144	20240306	101056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9340	0	3	0.00	22702480	2417	7.40	9340	9490	9300	12140	6540	9340	9392.83	0.30	0	-106	9926	9632	9446	9152	8966	9540	9060	19	2800	100	6530	10	1	9214471	861	15.78	3.63	12	0.03	592.00	2576.00	22500	20231124	-58.49	8950	20240229	4.36	15180	-38.47	20240108	8950	4.36	20240229	22500	-58.49	20231124	8950	4.36	20240229	0.21	N	452160	100	18 억		27317	N	N	0	N	00	N
145	20240306	091115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9490	150	2	1.61	4695500	499	1.53	9340	9490	9340	12140	6540	9340	9409.82	0.30	0	79	9926	9632	9446	9152	8966	9540	9060	19	2800	100	6530	10	1	9214471	874	16.03	3.68	12	0.01	592.00	2576.00	22500	20231124	-57.82	8950	20240229	6.03	15180	-37.48	20240108	8950	6.03	20240229	22500	-57.82	20231124	8950	6.03	20240229	0.21	N	452160	100	18 억		27317	N	N	0	N	00	N
146	20240305	161109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9340	-340	5	-3.51	305693780	32570	69.83	9730	9740	9260	12580	6780	9680	9385.84	0.45	0	-14114	10153	9916	9643	9406	9133	10035	9525	19	2900	100	6770	10	1	9214471	861	15.78	3.63	12	0.35	592.00	2576.00	22500	20231124	-58.49	8950	20240229	4.36	15180	-38.47	20240108	8950	4.36	20240229	22500	-58.49	20231124	8950	4.36	20240229	0.23	N	452160	100	18 억		41420	N	N	0	N	00	N
147	20240305	151110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9320	-360	5	-3.72	274473160	29206	62.62	9730	9740	9260	12580	6780	9680	9397.83	0.45	0	-14006	10153	9916	9643	9406	9133	10035	9525	19	2900	100	6770	10	1	9214471	859	15.74	3.62	12	0.32	592.00	2576.00	22500	20231124	-58.58	8950	20240229	4.13	15180	-38.60	20240108	8950	4.13	20240229	22500	-58.58	20231124	8950	4.13	20240229	0.23	N	452160	100	18 억		41420	N	N	0	N	00	N
148	20240305	141058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9330	-350	5	-3.62	226197580	24007	51.47	9730	9740	9300	12580	6780	9680	9422.15	0.45	0	-12358	10153	9916	9643	9406	9133	10035	9525	19	2900	100	6770	10	1	9214471	860	15.76	3.62	12	0.26	592.00	2576.00	22500	20231124	-58.53	8950	20240229	4.25	15180	-38.54	20240108	8950	4.25	20240229	22500	-58.53	20231124	8950	4.25	20240229	0.23	N	452160	100	18 억		41420	N	N	0	N	00	N
149	20240305	131059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9370	-310	5	-3.20	180180970	19074	40.89	9730	9740	9340	12580	6780	9680	9446.42	0.45	0	-7819	10153	9916	9643	9406	9133	10035	9525	19	2900	100	6770	10	1	9214471	863	15.83	3.64	12	0.21	592.00	2576.00	22500	20231124	-58.36	8950	20240229	4.69	15180	-38.27	20240108	8950	4.69	20240229	22500	-58.36	20231124	8950	4.69	20240229	0.23	N	452160	100	18 억		41420	N	N	0	N	00	N
150	20240305	121102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9420	-260	5	-2.69	170668520	18059	38.72	9730	9740	9340	12580	6780	9680	9450.61	0.45	0	-7046	10153	9916	9643	9406	9133	10035	9525	19	2900	100	6770	10	1	9214471	868	15.91	3.66	12	0.20	592.00	2576.00	22500	20231124	-58.13	8950	20240229	5.25	15180	-37.94	20240108	8950	5.25	20240229	22500	-58.13	20231124	8950	5.25	20240229	0.23	N	452160	100	18 억		41420	N	N	0	N	00	N
151	20240305	111103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9390	-290	5	-3.00	161128610	17041	36.53	9730	9740	9340	12580	6780	9680	9455.35	0.45	0	-6699	10153	9916	9643	9406	9133	10035	9525	19	2900	100	6770	10	1	9214471	865	15.86	3.65	12	0.18	592.00	2576.00	22500	20231124	-58.27	8950	20240229	4.92	15180	-38.14	20240108	8950	4.92	20240229	22500	-58.27	20231124	8950	4.92	20240229	0.23	N	452160	100	18 억		41420	N	N	0	N	00	N
152	20240305	101058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9400	-280	5	-2.89	145710570	15395	33.01	9730	9740	9340	12580	6780	9680	9464.80	0.45	0	-6177	10153	9916	9643	9406	9133	10035	9525	19	2900	100	6770	10	1	9214471	866	15.88	3.65	12	0.17	592.00	2576.00	22500	20231124	-58.22	8950	20240229	5.03	15180	-38.08	20240108	8950	5.03	20240229	22500	-58.22	20231124	8950	5.03	20240229	0.23	N	452160	100	18 억		41420	N	N	0	N	00	N
153	20240305	091058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9500	-180	5	-1.86	42183420	4389	9.41	9730	9740	9500	12580	6780	9680	9611.17	0.45	0	-1802	10153	9916	9643	9406	9133	10035	9525	19	2900	100	6770	10	1	9214471	875	16.05	3.69	12	0.05	592.00	2576.00	22500	20231124	-57.78	8950	20240229	6.15	15180	-37.42	20240108	8950	6.15	20240229	22500	-57.78	20231124	8950	6.15	20240229	0.23	N	452160	100	18 억		41420	N	N	0	N	00	N
154	20240304	161056	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9680	320	2	3.42	446524330	46512	29.57	9370	9880	9370	12160	6560	9360	9600.27	0.32	0	11914	10820	10090	9520	8790	8220	9805	8505	19	2800	100	6550	10	1	9214471	892	16.35	3.76	12	0.50	592.00	2576.00	22500	20231124	-56.98	8950	20240229	8.16	15180	-36.23	20240108	8950	8.16	20240229	22500	-56.98	20231124	8950	8.16	20240229	0.24	N	452160	100	18 억		29507	N	N	0	N	01	N
155	20240304	151051	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9610	250	2	2.67	411318050	42850	27.25	9370	9880	9370	12160	6560	9360	9599.12	0.32	0	12141	10820	10090	9520	8790	8220	9805	8505	19	2800	100	6550	10	1	9214471	886	16.23	3.73	12	0.47	592.00	2576.00	22500	20231124	-57.29	8950	20240229	7.37	15180	-36.69	20240108	8950	7.37	20240229	22500	-57.29	20231124	8950	7.37	20240229	0.24	N	452160	100	18 억		29507	N	N	0	N	01	N
156	20240304	141022	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9580	220	2	2.35	389160830	40544	25.78	9370	9880	9370	12160	6560	9360	9598.58	0.32	0	12814	10820	10090	9520	8790	8220	9805	8505	19	2800	100	6550	10	1	9214471	883	16.18	3.72	12	0.44	592.00	2576.00	22500	20231124	-57.42	8950	20240229	7.04	15180	-36.89	20240108	8950	7.04	20240229	22500	-57.42	20231124	8950	7.04	20240229	0.24	N	452160	100	18 억		29507	N	N	0	N	01	N
157	20240304	131047	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9550	190	2	2.03	377339900	39307	24.99	9370	9880	9370	12160	6560	9360	9599.92	0.32	0	13263	10820	10090	9520	8790	8220	9805	8505	19	2800	100	6550	10	1	9214471	880	16.13	3.71	12	0.43	592.00	2576.00	22500	20231124	-57.56	8950	20240229	6.70	15180	-37.09	20240108	8950	6.70	20240229	22500	-57.56	20231124	8950	6.70	20240229	0.24	N	452160	100	18 억		29507	N	N	0	N	01	N
158	20240304	121022	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9490	130	2	1.39	353363920	36785	23.39	9370	9880	9370	12160	6560	9360	9606.31	0.32	0	14055	10820	10090	9520	8790	8220	9805	8505	19	2800	100	6550	10	1	9214471	874	16.03	3.68	12	0.40	592.00	2576.00	22500	20231124	-57.82	8950	20240229	6.03	15180	-37.48	20240108	8950	6.03	20240229	22500	-57.82	20231124	8950	6.03	20240229	0.24	N	452160	100	18 억		29507	N	N	0	N	01	N
159	20240304	111039	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9670	310	2	3.31	257466940	26727	16.99	9370	9880	9370	12160	6560	9360	9633.39	0.32	0	11922	10820	10090	9520	8790	8220	9805	8505	19	2800	100	6550	10	1	9214471	891	16.33	3.75	12	0.29	592.00	2576.00	22500	20231124	-57.02	8950	20240229	8.04	15180	-36.30	20240108	8950	8.04	20240229	22500	-57.02	20231124	8950	8.04	20240229	0.24	N	452160	100	18 억		29507	N	N	0	N	01	N
160	20240304	101040	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9710	350	2	3.74	149624930	15692	9.98	9370	9710	9370	12160	6560	9360	9535.30	0.32	0	9383	10820	10090	9520	8790	8220	9805	8505	19	2800	100	6550	10	1	9214471	895	16.40	3.77	12	0.17	592.00	2576.00	22500	20231124	-56.84	8950	20240229	8.49	15180	-36.03	20240108	8950	8.49	20240229	22500	-56.84	20231124	8950	8.49	20240229	0.24	N	452160	100	18 억		29507	N	N	0	N	01	N
161	20240304	091039	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9570	210	2	2.24	57112390	6038	3.84	9370	9570	9370	12160	6560	9360	9459.10	0.32	0	4571	10820	10090	9520	8790	8220	9805	8505	19	2800	100	6550	10	1	9214471	882	16.17	3.72	12	0.07	592.00	2576.00	22500	20231124	-57.47	8950	20240229	6.93	15180	-36.96	20240108	8950	6.93	20240229	22500	-57.47	20231124	8950	6.93	20240229	0.24	N	452160	100	18 억		29507	N	N	0	N	01	N