KissMeData/083500/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	160648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11960	-170	5	-1.40	1355359990	113472	126.23	12130	12180	11780	15760	8500	12130	11944.44	4.88	0	9505	12616	12372	12146	11902	11676	12260	11790	43	3630	500	8730	10	1	8575722	1026	57.78	1.49	12	1.32	207.00	8029.00	14400	20240308	-16.94	8000	20231101	49.50	14400	-16.94	20240308	9710	23.17	20240306	14400	-16.94	20240308	8000	49.50	20231101	8.21	N	083500	500	42 억		418303	N	N	0	N	00	N
3	20240329	150651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11960	-170	5	-1.40	1327420570	111135	123.63	12130	12180	11780	15760	8500	12130	11944.22	4.88	0	10647	12616	12372	12146	11902	11676	12260	11790	43	3630	500	8730	10	1	8575722	1026	57.78	1.49	12	1.30	207.00	8029.00	14400	20240308	-16.94	8000	20231101	49.50	14400	-16.94	20240308	9710	23.17	20240306	14400	-16.94	20240308	8000	49.50	20231101	8.21	N	083500	500	42 억		418303	N	N	0	N	00	N
4	20240329	140646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12030	-100	5	-0.82	1265713270	105970	117.89	12130	12180	11780	15760	8500	12130	11944.07	4.88	0	12112	12616	12372	12146	11902	11676	12260	11790	43	3630	500	8730	10	1	8575722	1032	58.12	1.50	12	1.24	207.00	8029.00	14400	20240308	-16.46	8000	20231101	50.38	14400	-16.46	20240308	9710	23.89	20240306	14400	-16.46	20240308	8000	50.38	20231101	8.21	N	083500	500	42 억		418303	N	N	0	N	00	N
5	20240329	130637	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11950	-180	5	-1.48	1008327510	84530	94.04	12130	12180	11780	15760	8500	12130	11928.63	4.88	0	4465	12616	12372	12146	11902	11676	12260	11790	43	3630	500	8730	10	1	8575722	1025	57.73	1.49	12	0.99	207.00	8029.00	14400	20240308	-17.01	8000	20231101	49.38	14400	-17.01	20240308	9710	23.07	20240306	14400	-17.01	20240308	8000	49.38	20231101	8.21	N	083500	500	42 억		418303	N	N	0	N	00	N
6	20240329	120644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11970	-160	5	-1.32	950011950	79635	88.59	12130	12180	11780	15760	8500	12130	11929.58	4.88	0	5787	12616	12372	12146	11902	11676	12260	11790	43	3630	500	8730	10	1	8575722	1027	57.83	1.49	12	0.93	207.00	8029.00	14400	20240308	-16.88	8000	20231101	49.62	14400	-16.88	20240308	9710	23.27	20240306	14400	-16.88	20240308	8000	49.62	20231101	8.21	N	083500	500	42 억		418303	N	N	0	N	00	N
7	20240329	110635	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11970	-160	5	-1.32	850927980	71306	79.32	12130	12180	11780	15760	8500	12130	11933.47	4.88	0	4844	12616	12372	12146	11902	11676	12260	11790	43	3630	500	8730	10	1	8575722	1027	57.83	1.49	12	0.83	207.00	8029.00	14400	20240308	-16.88	8000	20231101	49.62	14400	-16.88	20240308	9710	23.27	20240306	14400	-16.88	20240308	8000	49.62	20231101	8.21	N	083500	500	42 억		418303	N	N	0	N	00	N
8	20240329	100636	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11910	-220	5	-1.81	337058300	28215	31.39	12130	12130	11860	15760	8500	12130	11946.07	4.88	0	4324	12616	12372	12146	11902	11676	12260	11790	43	3630	500	8730	10	1	8575722	1021	57.54	1.48	12	0.33	207.00	8029.00	14400	20240308	-17.29	8000	20231101	48.88	14400	-17.29	20240308	9710	22.66	20240306	14400	-17.29	20240308	8000	48.88	20231101	8.21	N	083500	500	42 억		418303	N	N	0	N	00	N
9	20240329	090634	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12010	-120	5	-0.99	14934600	1240	1.38	12130	12130	11970	15760	8500	12130	12044.03	4.88	0	-700	12616	12372	12146	11902	11676	12260	11790	43	3630	500	8730	10	1	8575722	1030	58.02	1.50	12	0.01	207.00	8029.00	14400	20240308	-16.60	8000	20231101	50.13	14400	-16.60	20240308	9710	23.69	20240306	14400	-16.60	20240308	8000	50.13	20231101	8.21	N	083500	500	42 억		418303	N	N	0	N	00	N
10	20240328	160641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12130	-30	5	-0.25	1081548490	89834	66.79	12170	12390	11920	15800	8520	12160	12039.39	4.95	0	-6756	12753	12456	12103	11806	11453	12280	11630	43	3640	500	8750	10	1	8575722	1040	58.60	1.51	12	1.05	207.00	8029.00	14400	20240308	-15.76	8000	20231101	51.62	14400	-15.76	20240308	9710	24.92	20240306	14400	-15.76	20240308	8000	51.62	20231101	9.04	N	083500	500	42 억		424356	N	N	0	N	00	N
11	20240328	150642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12110	-50	5	-0.41	991560590	82409	61.27	12170	12390	11920	15800	8520	12160	12032.19	4.95	0	-4827	12753	12456	12103	11806	11453	12280	11630	43	3640	500	8750	10	1	8575722	1039	58.50	1.51	12	0.96	207.00	8029.00	14400	20240308	-15.90	8000	20231101	51.38	14400	-15.90	20240308	9710	24.72	20240306	14400	-15.90	20240308	8000	51.38	20231101	9.04	N	083500	500	42 억		424356	N	N	0	N	00	N
12	20240328	140634	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12080	-80	5	-0.66	893935460	74305	55.24	12170	12390	11920	15800	8520	12160	12030.62	4.95	0	-3127	12753	12456	12103	11806	11453	12280	11630	43	3640	500	8750	10	1	8575722	1036	58.36	1.50	12	0.87	207.00	8029.00	14400	20240308	-16.11	8000	20231101	51.00	14400	-16.11	20240308	9710	24.41	20240306	14400	-16.11	20240308	8000	51.00	20231101	9.04	N	083500	500	42 억		424356	N	N	0	N	00	N
13	20240328	130632	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11990	-170	5	-1.40	730085440	60681	45.11	12170	12390	11920	15800	8520	12160	12031.53	4.95	0	-4917	12753	12456	12103	11806	11453	12280	11630	43	3640	500	8750	10	1	8575722	1028	57.92	1.49	12	0.71	207.00	8029.00	14400	20240308	-16.74	8000	20231101	49.88	14400	-16.74	20240308	9710	23.48	20240306	14400	-16.74	20240308	8000	49.88	20231101	9.04	N	083500	500	42 억		424356	N	N	0	N	00	N
14	20240328	120637	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11970	-190	5	-1.56	647659530	53790	39.99	12170	12390	11920	15800	8520	12160	12040.52	4.95	0	-4268	12753	12456	12103	11806	11453	12280	11630	43	3640	500	8750	10	1	8575722	1027	57.83	1.49	12	0.63	207.00	8029.00	14400	20240308	-16.88	8000	20231101	49.62	14400	-16.88	20240308	9710	23.27	20240306	14400	-16.88	20240308	8000	49.62	20231101	9.04	N	083500	500	42 억		424356	N	N	0	N	00	N
15	20240328	110637	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12020	-140	5	-1.15	555941340	46133	34.30	12170	12390	11920	15800	8520	12160	12050.84	4.95	0	-4099	12753	12456	12103	11806	11453	12280	11630	43	3640	500	8750	10	1	8575722	1031	58.07	1.50	12	0.54	207.00	8029.00	14400	20240308	-16.53	8000	20231101	50.25	14400	-16.53	20240308	9710	23.79	20240306	14400	-16.53	20240308	8000	50.25	20231101	9.04	N	083500	500	42 억		424356	N	N	0	N	00	N
16	20240328	100631	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12110	-50	5	-0.41	265759720	21949	16.32	12170	12390	11930	15800	8520	12160	12108.06	4.95	0	-4517	12753	12456	12103	11806	11453	12280	11630	43	3640	500	8750	10	1	8575722	1039	58.50	1.51	12	0.26	207.00	8029.00	14400	20240308	-15.90	8000	20231101	51.38	14400	-15.90	20240308	9710	24.72	20240306	14400	-15.90	20240308	8000	51.38	20231101	9.04	N	083500	500	42 억		424356	N	N	0	N	00	N
17	20240328	090647	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11930	-230	5	-1.89	40521950	3365	2.50	12170	12170	11930	15800	8520	12160	12042.18	4.95	0	-2223	12753	12456	12103	11806	11453	12280	11630	43	3640	500	8750	10	1	8575722	1023	57.63	1.49	12	0.04	207.00	8029.00	14400	20240308	-17.15	8000	20231101	49.12	14400	-17.15	20240308	9710	22.86	20240306	14400	-17.15	20240308	8000	49.12	20231101	9.04	N	083500	500	42 억		424356	N	N	0	N	00	N
18	20240327	160644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12160	-40	5	-0.33	1611935060	134461	51.06	12360	12400	11750	15860	8540	12200	11988.12	4.82	0	10789	13200	12700	12300	11800	11400	12500	11600	43	3660	500	8780	10	1	8575722	1043	58.74	1.51	12	1.57	207.00	8029.00	14400	20240308	-15.56	8000	20231101	52.00	14400	-15.56	20240308	9710	25.23	20240306	14400	-15.56	20240308	8000	52.00	20231101	9.05	N	083500	500	42 억		413592	N	N	0	N	00	N
19	20240327	150645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12160	-40	5	-0.33	1578799110	131740	50.03	12360	12400	11750	15860	8540	12200	11984.20	4.82	0	10863	13200	12700	12300	11800	11400	12500	11600	43	3660	500	8780	10	1	8575722	1043	58.74	1.51	12	1.54	207.00	8029.00	14400	20240308	-15.56	8000	20231101	52.00	14400	-15.56	20240308	9710	25.23	20240306	14400	-15.56	20240308	8000	52.00	20231101	9.05	N	083500	500	42 억		413592	N	N	0	N	00	N
20	20240327	140644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11970	-230	5	-1.89	1413632700	118120	44.86	12360	12400	11750	15860	8540	12200	11967.77	4.82	0	10928	13200	12700	12300	11800	11400	12500	11600	43	3660	500	8780	10	1	8575722	1027	57.83	1.49	12	1.38	207.00	8029.00	14400	20240308	-16.88	8000	20231101	49.62	14400	-16.88	20240308	9710	23.27	20240306	14400	-16.88	20240308	8000	49.62	20231101	9.05	N	083500	500	42 억		413592	N	N	0	N	00	N
21	20240327	130645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11940	-260	5	-2.13	1258090160	105156	39.93	12360	12400	11750	15860	8540	12200	11964.04	4.82	0	8029	13200	12700	12300	11800	11400	12500	11600	43	3660	500	8780	10	1	8575722	1024	57.68	1.49	12	1.23	207.00	8029.00	14400	20240308	-17.08	8000	20231101	49.25	14400	-17.08	20240308	9710	22.97	20240306	14400	-17.08	20240308	8000	49.25	20231101	9.05	N	083500	500	42 억		413592	N	N	0	N	00	N
22	20240327	120647	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11950	-250	5	-2.05	1167947970	97612	37.07	12360	12400	11750	15860	8540	12200	11965.21	4.82	0	7792	13200	12700	12300	11800	11400	12500	11600	43	3660	500	8780	10	1	8575722	1025	57.73	1.49	12	1.14	207.00	8029.00	14400	20240308	-17.01	8000	20231101	49.38	14400	-17.01	20240308	9710	23.07	20240306	14400	-17.01	20240308	8000	49.38	20231101	9.05	N	083500	500	42 억		413592	N	N	0	N	00	N
23	20240327	110644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11860	-340	5	-2.79	912832760	76075	28.89	12360	12400	11850	15860	8540	12200	11999.12	4.82	0	7000	13200	12700	12300	11800	11400	12500	11600	43	3660	500	8780	10	1	8575722	1017	57.29	1.48	12	0.89	207.00	8029.00	14400	20240308	-17.64	8000	20231101	48.25	14400	-17.64	20240308	9710	22.14	20240306	14400	-17.64	20240308	8000	48.25	20231101	9.05	N	083500	500	42 억		413592	N	N	0	N	00	N
24	20240327	100640	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12000	-200	5	-1.64	498267570	41414	15.73	12360	12400	11880	15860	8540	12200	12031.38	4.82	0	6330	13200	12700	12300	11800	11400	12500	11600	43	3660	500	8780	10	1	8575722	1029	57.97	1.49	12	0.48	207.00	8029.00	14400	20240308	-16.67	8000	20231101	50.00	14400	-16.67	20240308	9710	23.58	20240306	14400	-16.67	20240308	8000	50.00	20231101	9.05	N	083500	500	42 억		413592	N	N	0	N	00	N
25	20240327	090645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12050	-150	5	-1.23	57312550	4726	1.79	12360	12400	12030	15860	8540	12200	12127.07	4.82	0	301	13200	12700	12300	11800	11400	12500	11600	43	3660	500	8780	10	1	8575722	1033	58.21	1.50	12	0.06	207.00	8029.00	14400	20240308	-16.32	8000	20231101	50.63	14400	-16.32	20240308	9710	24.10	20240306	14400	-16.32	20240308	8000	50.63	20231101	9.05	N	083500	500	42 억		413592	N	N	0	N	00	N
26	20240326	150637	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12200	-230	5	-1.85	3233656840	260602	234.31	12440	12800	11900	16150	8710	12430	12408.41	4.34	0	44494	13210	12820	12610	12220	12010	12715	12115	43	3720	500	8940	10	1	8575722	1046	21.55	1.55	12	3.04	566.00	7854.00	14400	20240308	-15.28	8000	20231101	52.50	14400	-15.28	20240308	9710	25.64	20240306	14400	-15.28	20240308	8000	52.50	20231101	9.04	N	083500	500	42 억		371769	N	N	0	N	00	N
27	20240326	140633	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12190	-240	5	-1.93	3009693590	242124	217.70	12440	12800	11900	16150	8710	12430	12430.38	4.34	0	43355	13210	12820	12610	12220	12010	12715	12115	43	3720	500	8940	10	1	8575722	1045	21.54	1.55	12	2.82	566.00	7854.00	14400	20240308	-15.35	8000	20231101	52.38	14400	-15.35	20240308	9710	25.54	20240306	14400	-15.35	20240308	8000	52.38	20231101	9.04	N	083500	500	42 억		371769	N	N	0	N	00	N
28	20240326	130631	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12170	-260	5	-2.09	2727634040	218875	196.79	12440	12800	11900	16150	8710	12430	12462.07	4.34	0	41455	13210	12820	12610	12220	12010	12715	12115	43	3720	500	8940	10	1	8575722	1044	21.50	1.55	12	2.55	566.00	7854.00	14400	20240308	-15.49	8000	20231101	52.12	14400	-15.49	20240308	9710	25.33	20240306	14400	-15.49	20240308	8000	52.12	20231101	9.04	N	083500	500	42 억		371769	N	N	0	N	00	N
29	20240326	120633	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12360	-70	5	-0.56	2091377230	168224	151.25	12440	12800	11900	16150	8710	12430	12432.10	4.34	0	46635	13210	12820	12610	12220	12010	12715	12115	43	3720	500	8940	10	1	8575722	1060	21.84	1.57	12	1.96	566.00	7854.00	14400	20240308	-14.17	8000	20231101	54.50	14400	-14.17	20240308	9710	27.29	20240306	14400	-14.17	20240308	8000	54.50	20231101	9.04	N	083500	500	42 억		371769	N	N	0	N	00	N
30	20240326	110627	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12140	-290	5	-2.33	1959504310	157488	141.60	12440	12800	11900	16150	8710	12430	12442.25	4.34	0	44610	13210	12820	12610	12220	12010	12715	12115	43	3720	500	8940	10	1	8575722	1041	21.45	1.55	12	1.84	566.00	7854.00	14400	20240308	-15.69	8000	20231101	51.75	14400	-15.69	20240308	9710	25.03	20240306	14400	-15.69	20240308	8000	51.75	20231101	9.04	N	083500	500	42 억		371769	N	N	0	N	00	N
31	20240326	100636	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12570	140	2	1.13	1097109830	87031	78.25	12440	12800	12430	16150	8710	12430	12606.03	4.34	0	54756	13210	12820	12610	12220	12010	12715	12115	43	3720	500	8940	10	1	8575722	1078	22.21	1.60	12	1.01	566.00	7854.00	14400	20240308	-12.71	8000	20231101	57.13	14400	-12.71	20240308	9710	29.45	20240306	14400	-12.71	20240308	8000	57.13	20231101	9.04	N	083500	500	42 억		371769	N	N	0	N	00	N
32	20240326	090634	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12550	120	2	0.97	16501590	1324	1.19	12440	12610	12430	16150	8710	12430	12464.21	4.34	0	-942	13210	12820	12610	12220	12010	12715	12115	43	3720	500	8940	10	1	8575722	1076	22.17	1.60	12	0.02	566.00	7854.00	14400	20240308	-12.85	8000	20231101	56.88	14400	-12.85	20240308	9710	29.25	20240306	14400	-12.85	20240308	8000	56.88	20231101	9.04	N	083500	500	42 억		371769	N	N	0	N	00	N
33	20240325	160656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12430	-510	5	-3.94	1395888380	110891	82.83	13000	13000	12400	16820	9060	12940	12587.95	4.56	0	-19144	13520	13230	12990	12700	12460	13110	12580	43	3880	500	9310	10	1	8575722	1066	21.96	1.58	12	1.29	566.00	7854.00	14400	20240308	-13.68	8000	20231101	55.37	14400	-13.68	20240308	9710	28.01	20240306	14400	-13.68	20240308	8000	55.37	20231101	8.81	N	083500	500	42 억		390901	N	N	0	N	00	N
34	20240325	150700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12510	-430	5	-3.32	1238944160	98272	73.41	13000	13000	12400	16820	9060	12940	12607.30	4.56	0	-16669	13520	13230	12990	12700	12460	13110	12580	43	3880	500	9310	10	1	8575722	1073	22.10	1.59	12	1.15	566.00	7854.00	14400	20240308	-13.12	8000	20231101	56.38	14400	-13.12	20240308	9710	28.84	20240306	14400	-13.12	20240308	8000	56.38	20231101	8.81	N	083500	500	42 억		390901	N	N	0	N	00	N
35	20240325	140657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12460	-480	5	-3.71	1069365330	84669	63.24	13000	13000	12400	16820	9060	12940	12629.95	4.56	0	-16532	13520	13230	12990	12700	12460	13110	12580	43	3880	500	9310	10	1	8575722	1069	22.01	1.59	12	0.99	566.00	7854.00	14400	20240308	-13.47	8000	20231101	55.75	14400	-13.47	20240308	9710	28.32	20240306	14400	-13.47	20240308	8000	55.75	20231101	8.81	N	083500	500	42 억		390901	N	N	0	N	00	N
36	20240325	130700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12630	-310	5	-2.40	888510640	70238	52.47	13000	13000	12400	16820	9060	12940	12650.00	4.56	0	-10906	13520	13230	12990	12700	12460	13110	12580	43	3880	500	9310	10	1	8575722	1083	22.31	1.61	12	0.82	566.00	7854.00	14400	20240308	-12.29	8000	20231101	57.88	14400	-12.29	20240308	9710	30.07	20240306	14400	-12.29	20240308	8000	57.88	20231101	8.81	N	083500	500	42 억		390901	N	N	0	N	00	N
37	20240325	120700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12620	-320	5	-2.47	822035350	64978	48.54	13000	13000	12400	16820	9060	12940	12650.98	4.56	0	-7525	13520	13230	12990	12700	12460	13110	12580	43	3880	500	9310	10	1	8575722	1082	22.30	1.61	12	0.76	566.00	7854.00	14400	20240308	-12.36	8000	20231101	57.75	14400	-12.36	20240308	9710	29.97	20240306	14400	-12.36	20240308	8000	57.75	20231101	8.81	N	083500	500	42 억		390901	N	N	0	N	00	N
38	20240325	110658	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12560	-380	5	-2.94	729240720	57635	43.05	13000	13000	12400	16820	9060	12940	12652.74	4.56	0	-5824	13520	13230	12990	12700	12460	13110	12580	43	3880	500	9310	10	1	8575722	1077	22.19	1.60	12	0.67	566.00	7854.00	14400	20240308	-12.78	8000	20231101	57.00	14400	-12.78	20240308	9710	29.35	20240306	14400	-12.78	20240308	8000	57.00	20231101	8.81	N	083500	500	42 억		390901	N	N	0	N	00	N
39	20240325	100658	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12660	-280	5	-2.16	362168360	28242	21.10	13000	13000	12660	16820	9060	12940	12823.75	4.56	0	-10311	13520	13230	12990	12700	12460	13110	12580	43	3880	500	9310	10	1	8575722	1086	22.37	1.61	12	0.33	566.00	7854.00	14400	20240308	-12.08	8000	20231101	58.25	14400	-12.08	20240308	9710	30.38	20240306	14400	-12.08	20240308	8000	58.25	20231101	8.81	N	083500	500	42 억		390901	N	N	0	N	00	N
40	20240325	090700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12810	-130	5	-1.00	93015420	7198	5.38	13000	13000	12710	16820	9060	12940	12922.40	4.56	0	-5592	13520	13230	12990	12700	12460	13110	12580	43	3880	500	9310	10	1	8575722	1099	22.63	1.63	12	0.08	566.00	7854.00	14400	20240308	-11.04	8000	20231101	60.12	14400	-11.04	20240308	9710	31.93	20240306	14400	-11.04	20240308	8000	60.12	20231101	8.81	N	083500	500	42 억		390901	N	N	0	N	00	N
41	20240322	160658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12940	-160	5	-1.22	1724776660	133597	27.21	13280	13280	12750	17030	9170	13100	12910.28	4.72	0	-14459	14506	13802	13246	12542	11986	14155	12895	43	3930	500	9430	10	1	8575722	1110	22.86	1.65	12	1.56	566.00	7854.00	14400	20240308	-10.14	8000	20231101	61.75	14400	-10.14	20240308	9710	33.26	20240306	14400	-10.14	20240308	8000	61.75	20231101	8.72	N	083500	500	42 억		404384	N	N	0	N	00	N
42	20240322	150700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12990	-110	5	-0.84	1608626400	124596	25.38	13280	13280	12750	17030	9170	13100	12910.74	4.72	0	-13817	14506	13802	13246	12542	11986	14155	12895	43	3930	500	9430	10	1	8575722	1114	22.95	1.65	12	1.45	566.00	7854.00	14400	20240308	-9.79	8000	20231101	62.37	14400	-9.79	20240308	9710	33.78	20240306	14400	-9.79	20240308	8000	62.37	20231101	8.72	N	083500	500	42 억		404384	N	N	0	N	00	N
43	20240322	140654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12960	-140	5	-1.07	1492741610	115656	23.56	13280	13280	12750	17030	9170	13100	12906.74	4.72	0	-13651	14506	13802	13246	12542	11986	14155	12895	43	3930	500	9430	10	1	8575722	1111	22.90	1.65	12	1.35	566.00	7854.00	14400	20240308	-10.00	8000	20231101	62.00	14400	-10.00	20240308	9710	33.47	20240306	14400	-10.00	20240308	8000	62.00	20231101	8.72	N	083500	500	42 억		404384	N	N	0	N	00	N
44	20240322	130657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12910	-190	5	-1.45	1344894820	104267	21.24	13280	13280	12750	17030	9170	13100	12898.57	4.72	0	-17016	14506	13802	13246	12542	11986	14155	12895	43	3930	500	9430	10	1	8575722	1107	22.81	1.64	12	1.22	566.00	7854.00	14400	20240308	-10.35	8000	20231101	61.38	14400	-10.35	20240308	9710	32.96	20240306	14400	-10.35	20240308	8000	61.38	20231101	8.72	N	083500	500	42 억		404384	N	N	0	N	00	N
45	20240322	120652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12810	-290	5	-2.21	1148836340	88970	18.12	13280	13280	12800	17030	9170	13100	12912.63	4.72	0	-16225	14506	13802	13246	12542	11986	14155	12895	43	3930	500	9430	10	1	8575722	1099	22.63	1.63	12	1.04	566.00	7854.00	14400	20240308	-11.04	8000	20231101	60.12	14400	-11.04	20240308	9710	31.93	20240306	14400	-11.04	20240308	8000	60.12	20231101	8.72	N	083500	500	42 억		404384	N	N	0	N	00	N
46	20240322	110659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12910	-190	5	-1.45	905874990	70030	14.26	13280	13280	12800	17030	9170	13100	12935.53	4.72	0	-13328	14506	13802	13246	12542	11986	14155	12895	43	3930	500	9430	10	1	8575722	1107	22.81	1.64	12	0.82	566.00	7854.00	14400	20240308	-10.35	8000	20231101	61.38	14400	-10.35	20240308	9710	32.96	20240306	14400	-10.35	20240308	8000	61.38	20231101	8.72	N	083500	500	42 억		404384	N	N	0	N	00	N
47	20240322	100653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13060	-40	5	-0.31	497177200	38385	7.82	13280	13280	12800	17030	9170	13100	12952.38	4.72	0	-3546	14506	13802	13246	12542	11986	14155	12895	43	3930	500	9430	10	1	8575722	1120	23.07	1.66	12	0.45	566.00	7854.00	14400	20240308	-9.31	8000	20231101	63.25	14400	-9.31	20240308	9710	34.50	20240306	14400	-9.31	20240308	8000	63.25	20231101	8.72	N	083500	500	42 억		404384	N	N	0	N	00	N
48	20240322	090650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12970	-130	5	-0.99	91490630	7009	1.43	13280	13280	12910	17030	9170	13100	13053.31	4.72	0	-3729	14506	13802	13246	12542	11986	14155	12895	43	3930	500	9430	10	1	8575722	1112	22.92	1.65	12	0.08	566.00	7854.00	14400	20240308	-9.93	8000	20231101	62.12	14400	-9.93	20240308	9710	33.57	20240306	14400	-9.93	20240308	8000	62.12	20231101	8.72	N	083500	500	42 억		404384	N	N	0	N	00	N
49	20240321	160658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13100	530	2	4.22	6488294500	489373	180.31	12690	13950	12690	16340	8800	12570	13258.42	4.32	0	35732	13630	13100	12570	12040	11510	12835	11775	43	3770	500	9050	10	1	8575722	1123	23.14	1.67	12	5.71	566.00	7854.00	14400	20240308	-9.03	7950	20230316	64.78	14400	-9.03	20240308	9710	34.91	20240306	14400	-9.03	20240308	8000	63.75	20231101	8.70	N	083500	500	42 억		370278	N	N	0	N	00	N
50	20240321	150653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12980	410	2	3.26	6330030940	477264	175.85	12690	13950	12690	16340	8800	12570	13263.16	4.32	0	37450	13630	13100	12570	12040	11510	12835	11775	43	3770	500	9050	10	1	8575722	1113	22.93	1.65	12	5.57	566.00	7854.00	14400	20240308	-9.86	7950	20230316	63.27	14400	-9.86	20240308	9710	33.68	20240306	14400	-9.86	20240308	8000	62.25	20231101	8.70	N	083500	500	42 억		370278	N	N	0	N	00	N
51	20240321	140654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12880	310	2	2.47	6090735050	458825	169.06	12690	13950	12690	16340	8800	12570	13274.64	4.32	0	31783	13630	13100	12570	12040	11510	12835	11775	43	3770	500	9050	10	1	8575722	1105	22.76	1.64	12	5.35	566.00	7854.00	14400	20240308	-10.56	7950	20230316	62.01	14400	-10.56	20240308	9710	32.65	20240306	14400	-10.56	20240308	8000	61.00	20231101	8.70	N	083500	500	42 억		370278	N	N	0	N	00	N
52	20240321	130644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13000	430	2	3.42	5858404050	440906	162.45	12690	13950	12690	16340	8800	12570	13287.20	4.32	0	41143	13630	13100	12570	12040	11510	12835	11775	43	3770	500	9050	10	1	8575722	1115	22.97	1.66	12	5.14	566.00	7854.00	14400	20240308	-9.72	7950	20230316	63.52	14400	-9.72	20240308	9710	33.88	20240306	14400	-9.72	20240308	8000	62.50	20231101	8.70	N	083500	500	42 억		370278	N	N	0	N	00	N
53	20240321	120653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12820	250	2	1.99	5590858700	420170	154.81	12690	13950	12690	16340	8800	12570	13306.18	4.32	0	45522	13630	13100	12570	12040	11510	12835	11775	43	3770	500	9050	10	1	8575722	1099	22.65	1.63	12	4.90	566.00	7854.00	14400	20240308	-10.97	7950	20230316	61.26	14400	-10.97	20240308	9710	32.03	20240306	14400	-10.97	20240308	8000	60.25	20231101	8.70	N	083500	500	42 억		370278	N	N	0	N	00	N
54	20240321	110651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13000	430	2	3.42	5148759590	385848	142.17	12690	13950	12690	16340	8800	12570	13344.01	4.32	0	59920	13630	13100	12570	12040	11510	12835	11775	43	3770	500	9050	10	1	8575722	1115	22.97	1.66	12	4.50	566.00	7854.00	14400	20240308	-9.72	7950	20230316	63.52	14400	-9.72	20240308	9710	33.88	20240306	14400	-9.72	20240308	8000	62.50	20231101	8.70	N	083500	500	42 억		370278	N	N	0	N	00	N
55	20240321	100655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13280	710	2	5.65	4267795460	318678	117.42	12690	13950	12690	16340	8800	12570	13392.19	4.32	0	64676	13630	13100	12570	12040	11510	12835	11775	43	3770	500	9050	10	1	8575722	1139	23.46	1.69	12	3.72	566.00	7854.00	14400	20240308	-7.78	7950	20230316	67.04	14400	-7.78	20240308	9710	36.77	20240306	14400	-7.78	20240308	8000	66.00	20231101	8.70	N	083500	500	42 억		370278	N	N	0	N	00	N
56	20240321	090657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13010	440	2	3.50	778266830	59646	21.98	12690	13230	12690	16340	8800	12570	13048.10	4.32	0	7669	13630	13100	12570	12040	11510	12835	11775	43	3770	500	9050	10	1	8575722	1116	22.99	1.66	12	0.70	566.00	7854.00	14400	20240308	-9.65	7950	20230316	63.65	14400	-9.65	20240308	9710	33.99	20240306	14400	-9.65	20240308	8000	62.63	20231101	8.70	N	083500	500	42 억		370278	N	N	0	N	00	N
57	20240320	160647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12570	-150	5	-1.18	3368208710	270482	127.08	13000	13100	12040	16530	8910	12720	12452.53	4.61	0	-25292	13700	13210	12710	12220	11720	12960	11970	43	3810	500	9150	10	1	8575722	1078	22.21	1.60	12	3.15	566.00	7854.00	14400	20240308	-12.71	7710	20230315	63.04	14400	-12.71	20240308	9710	29.45	20240306	14400	-12.71	20240308	8000	57.13	20231101	8.72	N	083500	500	42 억		395673	N	N	0	N	00	N
58	20240320	150649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12610	-110	5	-0.86	3292324220	264446	124.25	13000	13100	12040	16530	8910	12720	12449.89	4.61	0	-25789	13700	13210	12710	12220	11720	12960	11970	43	3810	500	9150	10	1	8575722	1081	22.28	1.61	12	3.08	566.00	7854.00	14400	20240308	-12.43	7710	20230315	63.55	14400	-12.43	20240308	9710	29.87	20240306	14400	-12.43	20240308	8000	57.62	20231101	8.72	N	083500	500	42 억		395673	N	N	0	N	00	N
59	20240320	140653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12750	30	2	0.24	3038449970	244460	114.86	13000	13100	12040	16530	8910	12720	12429.23	4.61	0	-27039	13700	13210	12710	12220	11720	12960	11970	43	3810	500	9150	10	1	8575722	1093	22.53	1.62	12	2.85	566.00	7854.00	14400	20240308	-11.46	7710	20230315	65.37	14400	-11.46	20240308	9710	31.31	20240306	14400	-11.46	20240308	8000	59.38	20231101	8.72	N	083500	500	42 억		395673	N	N	0	N	00	N
60	20240320	130654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12590	-130	5	-1.02	2776876570	223847	105.17	13000	13100	12040	16530	8910	12720	12405.24	4.61	0	-33985	13700	13210	12710	12220	11720	12960	11970	43	3810	500	9150	10	1	8575722	1080	22.24	1.60	12	2.61	566.00	7854.00	14400	20240308	-12.57	7710	20230315	63.29	14400	-12.57	20240308	9710	29.66	20240306	14400	-12.57	20240308	8000	57.38	20231101	8.72	N	083500	500	42 억		395673	N	N	0	N	00	N
61	20240320	120647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12460	-260	5	-2.04	2494332380	201498	94.67	13000	13100	12040	16530	8910	12720	12378.94	4.61	0	-46698	13700	13210	12710	12220	11720	12960	11970	43	3810	500	9150	10	1	8575722	1069	22.01	1.59	12	2.35	566.00	7854.00	14400	20240308	-13.47	7710	20230315	61.61	14400	-13.47	20240308	9710	28.32	20240306	14400	-13.47	20240308	8000	55.75	20231101	8.72	N	083500	500	42 억		395673	N	N	0	N	00	N
62	20240320	110649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12500	-220	5	-1.73	2168668400	175445	82.43	13000	13100	12040	16530	8910	12720	12360.96	4.61	0	-43100	13700	13210	12710	12220	11720	12960	11970	43	3810	500	9150	10	1	8575722	1072	22.08	1.59	12	2.05	566.00	7854.00	14400	20240308	-13.19	7710	20230315	62.13	14400	-13.19	20240308	9710	28.73	20240306	14400	-13.19	20240308	8000	56.25	20231101	8.72	N	083500	500	42 억		395673	N	N	0	N	00	N
63	20240320	100647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12130	-590	5	-4.64	1483474940	119378	56.09	13000	13100	12100	16530	8910	12720	12426.70	4.61	0	-42569	13700	13210	12710	12220	11720	12960	11970	43	3810	500	9150	10	1	8575722	1040	21.43	1.54	12	1.39	566.00	7854.00	14400	20240308	-15.76	7710	20230315	57.33	14400	-15.76	20240308	9710	24.92	20240306	14400	-15.76	20240308	8000	51.62	20231101	8.72	N	083500	500	42 억		395673	N	N	0	N	00	N
64	20240320	090646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12720	0	3	0.00	340074480	26391	12.40	13000	13100	12580	16530	8910	12720	12886.00	4.61	0	-5502	13700	13210	12710	12220	11720	12960	11970	43	3810	500	9150	10	1	8575722	1091	22.47	1.62	12	0.31	566.00	7854.00	14400	20240308	-11.67	7710	20230315	64.98	14400	-11.67	20240308	9710	31.00	20240306	14400	-11.67	20240308	8000	59.00	20231101	8.72	N	083500	500	42 억		395673	N	N	0	N	00	N
65	20240319	160638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12720	-60	5	-0.47	2683004250	212111	93.80	12990	13200	12210	16610	8950	12780	12648.12	5.30	0	-56417	13333	13056	12583	12306	11833	13195	12445	43	3830	500	9200	10	1	8575722	1091	22.47	1.62	12	2.47	566.00	7854.00	14400	20240308	-11.67	7490	20230314	69.83	14400	-11.67	20240308	9710	31.00	20240306	14400	-11.67	20240308	8000	59.00	20231101	9.19	N	083500	500	42 억		454490	N	N	0	N	00	N
66	20240319	150648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12730	-50	5	-0.39	2475445780	195791	86.59	12990	13200	12210	16610	8950	12780	12642.53	5.30	0	-47419	13333	13056	12583	12306	11833	13195	12445	43	3830	500	9200	10	1	8575722	1092	22.49	1.62	12	2.28	566.00	7854.00	14400	20240308	-11.60	7490	20230314	69.96	14400	-11.60	20240308	9710	31.10	20240306	14400	-11.60	20240308	8000	59.12	20231101	9.19	N	083500	500	42 억		454490	N	N	0	N	00	N
67	20240319	140649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12800	20	2	0.16	2141455150	169511	74.96	12990	13200	12210	16610	8950	12780	12632.17	5.30	0	-33507	13333	13056	12583	12306	11833	13195	12445	43	3830	500	9200	10	1	8575722	1098	22.61	1.63	12	1.98	566.00	7854.00	14400	20240308	-11.11	7490	20230314	70.89	14400	-11.11	20240308	9710	31.82	20240306	14400	-11.11	20240308	8000	60.00	20231101	9.19	N	083500	500	42 억		454490	N	N	0	N	00	N
68	20240319	130619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12330	-450	5	-3.52	1532706180	121438	53.70	12990	13200	12210	16610	8950	12780	12619.85	5.30	0	-30202	13333	13056	12583	12306	11833	13195	12445	43	3830	500	9200	10	1	8575722	1057	21.78	1.57	12	1.42	566.00	7854.00	14400	20240308	-14.38	7490	20230314	64.62	14400	-14.38	20240308	9710	26.98	20240306	14400	-14.38	20240308	8000	54.12	20231101	9.19	N	083500	500	42 억		454490	N	N	0	N	00	N
69	20240319	120645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12340	-440	5	-3.44	1391080370	109973	48.63	12990	13200	12210	16610	8950	12780	12647.96	5.30	0	-26588	13333	13056	12583	12306	11833	13195	12445	43	3830	500	9200	10	1	8575722	1058	21.80	1.57	12	1.28	566.00	7854.00	14400	20240308	-14.31	7490	20230314	64.75	14400	-14.31	20240308	9710	27.09	20240306	14400	-14.31	20240308	8000	54.25	20231101	9.19	N	083500	500	42 억		454490	N	N	0	N	00	N
70	20240319	110644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12360	-420	5	-3.29	1301564920	102729	45.43	12990	13200	12210	16610	8950	12780	12668.69	5.30	0	-22265	13333	13056	12583	12306	11833	13195	12445	43	3830	500	9200	10	1	8575722	1060	21.84	1.57	12	1.20	566.00	7854.00	14400	20240308	-14.17	7490	20230314	65.02	14400	-14.17	20240308	9710	27.29	20240306	14400	-14.17	20240308	8000	54.50	20231101	9.19	N	083500	500	42 억		454490	N	N	0	N	00	N
71	20240319	100647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12580	-200	5	-1.56	917928890	71877	31.79	12990	13200	12560	16610	8950	12780	12770.69	5.30	0	-16454	13333	13056	12583	12306	11833	13195	12445	43	3830	500	9200	10	1	8575722	1079	22.23	1.60	12	0.84	566.00	7854.00	14400	20240308	-12.64	7490	20230314	67.96	14400	-12.64	20240308	9710	29.56	20240306	14400	-12.64	20240308	8000	57.25	20231101	9.19	N	083500	500	42 억		454490	N	N	0	N	00	N
72	20240319	090646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12850	70	2	0.55	342545330	26410	11.68	12990	13200	12850	16610	8950	12780	12978.59	5.30	0	-13043	13333	13056	12583	12306	11833	13195	12445	43	3830	500	9200	10	1	8575722	1102	22.70	1.64	12	0.31	566.00	7854.00	14400	20240308	-10.76	7490	20230314	71.56	14400	-10.76	20240308	9710	32.34	20240306	14400	-10.76	20240308	8000	60.62	20231101	9.19	N	083500	500	42 억		454490	N	N	0	N	00	N
73	20240318	160642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12780	540	2	4.41	2826066120	225640	127.40	12220	12860	12110	15910	8570	12240	12524.66	5.67	0	-31864	12906	12572	12216	11882	11526	12395	11705	43	3670	500	8810	10	1	8575722	1096	22.58	1.63	12	2.63	566.00	7854.00	14400	20240308	-11.25	7490	20230314	70.63	14400	-11.25	20240308	9710	31.62	20240306	14400	-11.25	20240308	8000	59.75	20231101	9.43	N	083500	500	42 억		486042	N	N	0	N	00	N
74	20240318	150644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12610	370	2	3.02	2729314370	218031	123.11	12220	12860	12110	15910	8570	12240	12518.01	5.67	0	-30000	12906	12572	12216	11882	11526	12395	11705	43	3670	500	8810	10	1	8575722	1081	22.28	1.61	12	2.54	566.00	7854.00	14400	20240308	-12.43	7490	20230314	68.36	14400	-12.43	20240308	9710	29.87	20240306	14400	-12.43	20240308	8000	57.62	20231101	9.43	N	083500	500	42 억		486042	N	N	0	N	00	N
75	20240318	140643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12770	530	2	4.33	2574229040	205761	116.18	12220	12860	12110	15910	8570	12240	12510.78	5.67	0	-29943	12906	12572	12216	11882	11526	12395	11705	43	3670	500	8810	10	1	8575722	1095	22.56	1.63	12	2.40	566.00	7854.00	14400	20240308	-11.32	7490	20230314	70.49	14400	-11.32	20240308	9710	31.51	20240306	14400	-11.32	20240308	8000	59.62	20231101	9.43	N	083500	500	42 억		486042	N	N	0	N	00	N
76	20240318	130643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12600	360	2	2.94	2018725740	162220	91.59	12220	12780	12110	15910	8570	12240	12444.37	5.67	0	-9540	12906	12572	12216	11882	11526	12395	11705	43	3670	500	8810	10	1	8575722	1081	22.26	1.60	12	1.89	566.00	7854.00	14400	20240308	-12.50	7490	20230314	68.22	14400	-12.50	20240308	9710	29.76	20240306	14400	-12.50	20240308	8000	57.50	20231101	9.43	N	083500	500	42 억		486042	N	N	0	N	00	N
77	20240318	120639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12700	460	2	3.76	1864580040	150036	84.71	12220	12780	12110	15910	8570	12240	12427.55	5.67	0	-3185	12906	12572	12216	11882	11526	12395	11705	43	3670	500	8810	10	1	8575722	1089	22.44	1.62	12	1.75	566.00	7854.00	14400	20240308	-11.81	7490	20230314	69.56	14400	-11.81	20240308	9710	30.79	20240306	14400	-11.81	20240308	8000	58.75	20231101	9.43	N	083500	500	42 억		486042	N	N	0	N	00	N
78	20240318	110643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12230	-10	5	-0.08	779170080	63160	35.66	12220	12580	12110	15910	8570	12240	12336.45	5.67	0	-10933	12906	12572	12216	11882	11526	12395	11705	43	3670	500	8810	10	1	8575722	1049	21.61	1.56	12	0.74	566.00	7854.00	14400	20240308	-15.07	7490	20230314	63.28	14400	-15.07	20240308	9710	25.95	20240306	14400	-15.07	20240308	8000	52.88	20231101	9.43	N	083500	500	42 억		486042	N	N	0	N	00	N
79	20240318	100642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12170	-70	5	-0.57	590839030	47824	27.00	12220	12580	12110	15910	8570	12240	12354.45	5.67	0	-7071	12906	12572	12216	11882	11526	12395	11705	43	3670	500	8810	10	1	8575722	1044	21.50	1.55	12	0.56	566.00	7854.00	14400	20240308	-15.49	7490	20230314	62.48	14400	-15.49	20240308	9710	25.33	20240306	14400	-15.49	20240308	8000	52.12	20231101	9.43	N	083500	500	42 억		486042	N	N	0	N	00	N
80	20240318	090641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12490	250	2	2.04	151130380	12300	6.94	12220	12490	12140	15910	8570	12240	12287.03	5.67	0	3296	12906	12572	12216	11882	11526	12395	11705	43	3670	500	8810	10	1	8575722	1071	22.07	1.59	12	0.14	566.00	7854.00	14400	20240308	-13.26	7490	20230314	66.76	14400	-13.26	20240308	9710	28.63	20240306	14400	-13.26	20240308	8000	56.12	20231101	9.43	N	083500	500	42 억		486042	N	N	0	N	00	N
81	20240315	160635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12240	-430	5	-3.39	2164760600	176500	62.41	12550	12550	11860	16470	8870	12670	12264.45	5.63	0	4013	13470	13070	12600	12200	11730	12835	11965	43	3800	500	9120	10	1	8575722	1050	21.63	1.56	12	2.06	566.00	7854.00	14400	20240308	-15.00	7490	20230314	63.42	14400	-15.00	20240308	9710	26.06	20240306	14400	-15.00	20240308	7710	58.75	20230315	9.52	N	083500	500	42 억		483145	N	N	0	N	00	N
82	20240315	150611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12250	-420	5	-3.31	2082692560	169793	60.04	12550	12550	11860	16470	8870	12670	12265.57	5.63	0	2340	13470	13070	12600	12200	11730	12835	11965	43	3800	500	9120	10	1	8575722	1051	21.64	1.56	12	1.98	566.00	7854.00	14400	20240308	-14.93	7490	20230314	63.55	14400	-14.93	20240308	9710	26.16	20240306	14400	-14.93	20240308	7710	58.88	20230315	9.52	N	083500	500	42 억		483145	N	N	0	N	00	N
83	20240315	140601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12180	-490	5	-3.87	1976368150	161090	56.96	12550	12550	11860	16470	8870	12670	12268.20	5.63	0	3378	13470	13070	12600	12200	11730	12835	11965	43	3800	500	9120	10	1	8575722	1045	21.52	1.55	12	1.88	566.00	7854.00	14400	20240308	-15.42	7490	20230314	62.62	14400	-15.42	20240308	9710	25.44	20240306	14400	-15.42	20240308	7710	57.98	20230315	9.52	N	083500	500	42 억		483145	N	N	0	N	00	N
84	20240315	130638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12320	-350	5	-2.76	1824098870	148649	52.56	12550	12550	11860	16470	8870	12670	12270.62	5.63	0	8446	13470	13070	12600	12200	11730	12835	11965	43	3800	500	9120	10	1	8575722	1057	21.77	1.57	12	1.73	566.00	7854.00	14400	20240308	-14.44	7490	20230314	64.49	14400	-14.44	20240308	9710	26.88	20240306	14400	-14.44	20240308	7710	59.79	20230315	9.52	N	083500	500	42 억		483145	N	N	0	N	00	N
85	20240315	120637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12450	-220	5	-1.74	1706533020	139133	49.20	12550	12550	11860	16470	8870	12670	12264.87	5.63	0	11625	13470	13070	12600	12200	11730	12835	11965	43	3800	500	9120	10	1	8575722	1068	22.00	1.59	12	1.62	566.00	7854.00	14400	20240308	-13.54	7490	20230314	66.22	14400	-13.54	20240308	9710	28.22	20240306	14400	-13.54	20240308	7710	61.48	20230315	9.52	N	083500	500	42 억		483145	N	N	0	N	00	N
86	20240315	110632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12430	-240	5	-1.89	1509489460	123252	43.58	12550	12550	11860	16470	8870	12670	12246.46	5.63	0	10710	13470	13070	12600	12200	11730	12835	11965	43	3800	500	9120	10	1	8575722	1066	21.96	1.58	12	1.44	566.00	7854.00	14400	20240308	-13.68	7490	20230314	65.95	14400	-13.68	20240308	9710	28.01	20240306	14400	-13.68	20240308	7710	61.22	20230315	9.52	N	083500	500	42 억		483145	N	N	0	N	00	N
87	20240315	100635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12400	-270	5	-2.13	1225893010	100460	35.52	12550	12550	11860	16470	8870	12670	12201.82	5.63	0	12812	13470	13070	12600	12200	11730	12835	11965	43	3800	500	9120	10	1	8575722	1063	21.91	1.58	12	1.17	566.00	7854.00	14400	20240308	-13.89	7490	20230314	65.55	14400	-13.89	20240308	9710	27.70	20240306	14400	-13.89	20240308	7710	60.83	20230315	9.52	N	083500	500	42 억		483145	N	N	0	N	00	N
88	20240315	090639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12250	-420	5	-3.31	210962250	17123	6.05	12550	12550	12190	16470	8870	12670	12316.06	5.63	0	-2096	13470	13070	12600	12200	11730	12835	11965	43	3800	500	9120	10	1	8575722	1051	21.64	1.56	12	0.20	566.00	7854.00	14400	20240308	-14.93	7490	20230314	63.55	14400	-14.93	20240308	9710	26.16	20240306	14400	-14.93	20240308	7710	58.88	20230315	9.52	N	083500	500	42 억		483145	N	N	0	N	00	N
89	20240314	160629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12670	-330	5	-2.54	3524456750	282358	108.67	12960	13000	12130	16900	9100	13000	12482.09	5.28	0	29308	13746	13372	13056	12682	12366	13215	12525	43	3900	500	9360	10	1	8575722	1087	22.39	1.61	12	3.29	566.00	7854.00	14400	20240308	-12.01	7490	20230314	69.16	14400	-12.01	20240308	9710	30.48	20240306	14400	-12.01	20240308	7490	69.16	20230314	9.48	N	083500	500	42 억		452447	N	N	0	N	00	N
90	20240314	150633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12590	-410	5	-3.15	3391680740	271874	104.63	12960	13000	12130	16900	9100	13000	12475.15	5.28	0	33032	13746	13372	13056	12682	12366	13215	12525	43	3900	500	9360	10	1	8575722	1080	22.24	1.60	12	3.17	566.00	7854.00	14400	20240308	-12.57	7490	20230314	68.09	14400	-12.57	20240308	9710	29.66	20240306	14400	-12.57	20240308	7490	68.09	20230314	9.48	N	083500	500	42 억		452447	N	N	0	N	00	N
91	20240314	140632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12530	-470	5	-3.62	2838711200	228302	87.86	12960	13000	12130	16900	9100	13000	12433.96	5.28	0	37121	13746	13372	13056	12682	12366	13215	12525	43	3900	500	9360	10	1	8575722	1075	22.14	1.60	12	2.66	566.00	7854.00	14400	20240308	-12.99	7490	20230314	67.29	14400	-12.99	20240308	9710	29.04	20240306	14400	-12.99	20240308	7490	67.29	20230314	9.48	N	083500	500	42 억		452447	N	N	0	N	00	N
92	20240314	130628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12380	-620	5	-4.77	2600171060	209269	80.54	12960	13000	12130	16900	9100	13000	12424.95	5.28	0	31645	13746	13372	13056	12682	12366	13215	12525	43	3900	500	9360	10	1	8575722	1062	21.87	1.58	12	2.44	566.00	7854.00	14400	20240308	-14.03	7490	20230314	65.29	14400	-14.03	20240308	9710	27.50	20240306	14400	-14.03	20240308	7490	65.29	20230314	9.48	N	083500	500	42 억		452447	N	N	0	N	00	N
93	20240314	120629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12270	-730	5	-5.62	2286993650	183869	70.76	12960	13000	12130	16900	9100	13000	12438.10	5.28	0	24874	13746	13372	13056	12682	12366	13215	12525	43	3900	500	9360	10	1	8575722	1052	21.68	1.56	12	2.14	566.00	7854.00	14400	20240308	-14.79	7490	20230314	63.82	14400	-14.79	20240308	9710	26.36	20240306	14400	-14.79	20240308	7490	63.82	20230314	9.48	N	083500	500	42 억		452447	N	N	0	N	00	N
94	20240314	110630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12290	-710	5	-5.46	1950520140	156389	60.19	12960	13000	12280	16900	9100	13000	12472.16	5.28	0	24559	13746	13372	13056	12682	12366	13215	12525	43	3900	500	9360	10	1	8575722	1054	21.71	1.56	12	1.82	566.00	7854.00	14400	20240308	-14.65	7490	20230314	64.09	14400	-14.65	20240308	9710	26.57	20240306	14400	-14.65	20240308	7490	64.09	20230314	9.48	N	083500	500	42 억		452447	N	N	0	N	00	N
95	20240314	100635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12360	-640	5	-4.92	1265597190	100875	38.82	12960	13000	12350	16900	9100	13000	12546.09	5.28	0	20014	13746	13372	13056	12682	12366	13215	12525	43	3900	500	9360	10	1	8575722	1060	21.84	1.57	12	1.18	566.00	7854.00	14400	20240308	-14.17	7490	20230314	65.02	14400	-14.17	20240308	9710	27.29	20240306	14400	-14.17	20240308	7490	65.02	20230314	9.48	N	083500	500	42 억		452447	N	N	0	N	00	N
96	20240314	090632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12750	-250	5	-1.92	179554620	13909	5.35	12960	13000	12750	16900	9100	13000	12909.09	5.28	0	133	13746	13372	13056	12682	12366	13215	12525	43	3900	500	9360	10	1	8575722	1093	22.53	1.62	12	0.16	566.00	7854.00	14400	20240308	-11.46	7490	20230314	70.23	14400	-11.46	20240308	9710	31.31	20240306	14400	-11.46	20240308	7490	70.23	20230314	9.48	N	083500	500	42 억		452447	N	N	0	N	00	N
97	20240313	160624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13000	0	3	0.00	3379613030	258662	56.87	13220	13430	12740	16900	9100	13000	13065.77	5.11	0	14534	13673	13336	12953	12616	12233	13145	12425	43	3900	500	9360	10	1	8575722	1115	22.97	1.66	12	3.02	566.00	7854.00	14400	20240308	-9.72	7490	20230314	73.56	14400	-9.72	20240308	9710	33.88	20240306	14400	-9.72	20240308	7490	73.56	20230314	9.75	N	083500	500	42 억		438062	N	N	0	N	00	N
98	20240313	150624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12990	-10	5	-0.08	3271280680	250311	55.03	13220	13430	12740	16900	9100	13000	13068.87	5.11	0	11976	13673	13336	12953	12616	12233	13145	12425	43	3900	500	9360	10	1	8575722	1114	22.95	1.65	12	2.92	566.00	7854.00	14400	20240308	-9.79	7490	20230314	73.43	14400	-9.79	20240308	9710	33.78	20240306	14400	-9.79	20240308	7490	73.43	20230314	9.75	N	083500	500	42 억		438062	N	N	0	N	00	N
99	20240313	140628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12940	-60	5	-0.46	2980420330	228032	50.13	13220	13430	12740	16900	9100	13000	13070.18	5.11	0	9067	13673	13336	12953	12616	12233	13145	12425	43	3900	500	9360	10	1	8575722	1110	22.86	1.65	12	2.66	566.00	7854.00	14400	20240308	-10.14	7490	20230314	72.76	14400	-10.14	20240308	9710	33.26	20240306	14400	-10.14	20240308	7490	72.76	20230314	9.75	N	083500	500	42 억		438062	N	N	0	N	00	N
100	20240313	130630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12920	-80	5	-0.62	2843661630	217373	47.79	13220	13430	12810	16900	9100	13000	13081.94	5.11	0	7721	13673	13336	12953	12616	12233	13145	12425	43	3900	500	9360	10	1	8575722	1108	22.83	1.65	12	2.53	566.00	7854.00	14400	20240308	-10.28	7490	20230314	72.50	14400	-10.28	20240308	9710	33.06	20240306	14400	-10.28	20240308	7490	72.50	20230314	9.75	N	083500	500	42 억		438062	N	N	0	N	00	N
101	20240313	120626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12910	-90	5	-0.69	2370145720	180535	39.69	13220	13430	12880	16900	9100	13000	13128.46	5.11	0	-11856	13673	13336	12953	12616	12233	13145	12425	43	3900	500	9360	10	1	8575722	1107	22.81	1.64	12	2.11	566.00	7854.00	14400	20240308	-10.35	7490	20230314	72.36	14400	-10.35	20240308	9710	32.96	20240306	14400	-10.35	20240308	7490	72.36	20230314	9.75	N	083500	500	42 억		438062	N	N	0	N	00	N
102	20240313	110624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13190	190	2	1.46	1896912230	144269	31.72	13220	13430	12890	16900	9100	13000	13148.44	5.11	0	7708	13673	13336	12953	12616	12233	13145	12425	43	3900	500	9360	10	1	8575722	1131	23.30	1.68	12	1.68	566.00	7854.00	14400	20240308	-8.40	7490	20230314	76.10	14400	-8.40	20240308	9710	35.84	20240306	14400	-8.40	20240308	7490	76.10	20230314	9.75	N	083500	500	42 억		438062	N	N	0	N	00	N
103	20240313	100622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13120	120	2	0.92	1652438720	125499	27.59	13220	13430	12890	16900	9100	13000	13166.95	5.11	0	7163	13673	13336	12953	12616	12233	13145	12425	43	3900	500	9360	10	1	8575722	1125	23.18	1.67	12	1.46	566.00	7854.00	14400	20240308	-8.89	7490	20230314	75.17	14400	-8.89	20240308	9710	35.12	20240306	14400	-8.89	20240308	7490	75.17	20230314	9.75	N	083500	500	42 억		438062	N	N	0	N	00	N
104	20240313	090626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13360	360	2	2.77	486926180	36606	8.05	13220	13430	13210	16900	9100	13000	13301.81	5.11	0	6140	13673	13336	12953	12616	12233	13145	12425	43	3900	500	9360	10	1	8575722	1146	23.60	1.70	12	0.43	566.00	7854.00	14400	20240308	-7.22	7490	20230314	78.37	14400	-7.22	20240308	9710	37.59	20240306	14400	-7.22	20240308	7490	78.37	20230314	9.75	N	083500	500	42 억		438062	N	N	0	N	00	N
105	20240312	160618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13000	-410	5	-3.06	5850384370	454341	96.23	13290	13290	12570	17430	9390	13410	12876.39	5.08	0	-4246	14243	13826	13283	12866	12323	13890	12930	43	4020	500	9650	10	1	8575722	1115	22.97	1.66	12	5.30	566.00	7854.00	14400	20240308	-9.72	7490	20230314	73.56	14400	-9.72	20240308	9710	33.88	20240306	14400	-9.72	20240308	7490	73.56	20230314	9.68	N	083500	500	42 억		436072	N	N	0	N	00	N
106	20240312	150616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13040	-370	5	-2.76	5526953070	429526	90.98	13290	13290	12570	17430	9390	13410	12867.56	5.08	0	-3409	14243	13826	13283	12866	12323	13890	12930	43	4020	500	9650	10	1	8575722	1118	23.04	1.66	12	5.01	566.00	7854.00	14400	20240308	-9.44	7490	20230314	74.10	14400	-9.44	20240308	9710	34.29	20240306	14400	-9.44	20240308	7490	74.10	20230314	9.68	N	083500	500	42 억		436072	N	N	0	N	00	N
107	20240312	140612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12720	-690	5	-5.15	4580279260	356381	75.48	13290	13290	12570	17430	9390	13410	12852.20	5.08	0	-886	14243	13826	13283	12866	12323	13890	12930	43	4020	500	9650	10	1	8575722	1091	22.47	1.62	12	4.16	566.00	7854.00	14400	20240308	-11.67	7490	20230314	69.83	14400	-11.67	20240308	9710	31.00	20240306	14400	-11.67	20240308	7490	69.83	20230314	9.68	N	083500	500	42 억		436072	N	N	0	N	00	N
108	20240312	130551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12650	-760	5	-5.67	3856328320	299611	63.46	13290	13290	12570	17430	9390	13410	12871.12	5.08	0	8074	14243	13826	13283	12866	12323	13890	12930	43	4020	500	9650	10	1	8575722	1085	22.35	1.61	12	3.49	566.00	7854.00	14400	20240308	-12.15	7490	20230314	68.89	14400	-12.15	20240308	9710	30.28	20240306	14400	-12.15	20240308	7490	68.89	20230314	9.68	N	083500	500	42 억		436072	N	N	0	N	00	N
109	20240312	120619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12710	-700	5	-5.22	3321497310	257315	54.50	13290	13290	12570	17430	9390	13410	12908.29	5.08	0	1759	14243	13826	13283	12866	12323	13890	12930	43	4020	500	9650	10	1	8575722	1090	22.46	1.62	12	3.00	566.00	7854.00	14400	20240308	-11.74	7490	20230314	69.69	14400	-11.74	20240308	9710	30.90	20240306	14400	-11.74	20240308	7490	69.69	20230314	9.68	N	083500	500	42 억		436072	N	N	0	N	00	N
110	20240312	110618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12910	-500	5	-3.73	2833824780	219300	46.45	13290	13290	12570	17430	9390	13410	12922.14	5.08	0	4208	14243	13826	13283	12866	12323	13890	12930	43	4020	500	9650	10	1	8575722	1107	22.81	1.64	12	2.56	566.00	7854.00	14400	20240308	-10.35	7490	20230314	72.36	14400	-10.35	20240308	9710	32.96	20240306	14400	-10.35	20240308	7490	72.36	20230314	9.68	N	083500	500	42 억		436072	N	N	0	N	00	N
111	20240312	100617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13010	-400	5	-2.98	2189054320	169735	35.95	13290	13290	12570	17430	9390	13410	12896.89	5.08	0	-1906	14243	13826	13283	12866	12323	13890	12930	43	4020	500	9650	10	1	8575722	1116	22.99	1.66	12	1.98	566.00	7854.00	14400	20240308	-9.65	7490	20230314	73.70	14400	-9.65	20240308	9710	33.99	20240306	14400	-9.65	20240308	7490	73.70	20230314	9.68	N	083500	500	42 억		436072	N	N	0	N	00	N
112	20240312	090617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12910	-500	5	-3.73	333063650	25517	5.40	13290	13290	12810	17430	9390	13410	13052.62	5.08	0	-1975	14243	13826	13283	12866	12323	13890	12930	43	4020	500	9650	10	1	8575722	1107	22.81	1.64	12	0.30	566.00	7854.00	14400	20240308	-10.35	7490	20230314	72.36	14400	-10.35	20240308	9710	32.96	20240306	14400	-10.35	20240308	7490	72.36	20230314	9.68	N	083500	500	42 억		436072	N	N	0	N	00	N
113	20240311	160615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13410	-350	5	-2.54	6247752870	470522	46.23	13410	13700	12740	17880	9640	13760	13277.79	5.19	0	-10341	14933	14346	13813	13226	12693	14640	13520	43	4120	500	9900	10	1	8575722	1150	23.69	1.71	12	5.49	566.00	7854.00	14400	20240308	-6.88	7490	20230314	79.04	14400	-6.88	20240308	9710	38.11	20240306	14400	-6.88	20240308	7490	79.04	20230314	10.25	N	083500	500	42 억		445377	N	N	0	N	00	N
114	20240311	150617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13360	-400	5	-2.91	5887624110	443549	43.58	13410	13700	12740	17880	9640	13760	13273.67	5.19	0	-10266	14933	14346	13813	13226	12693	14640	13520	43	4120	500	9900	10	1	8575722	1146	23.60	1.70	12	5.17	566.00	7854.00	14400	20240308	-7.22	7490	20230314	78.37	14400	-7.22	20240308	9710	37.59	20240306	14400	-7.22	20240308	7490	78.37	20230314	10.25	N	083500	500	42 억		445377	N	N	0	N	00	N
115	20240311	140613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13480	-280	5	-2.03	5275706250	397748	39.08	13410	13700	12740	17880	9640	13760	13263.69	5.19	0	9	14933	14346	13813	13226	12693	14640	13520	43	4120	500	9900	10	1	8575722	1156	23.82	1.72	12	4.64	566.00	7854.00	14400	20240308	-6.39	7490	20230314	79.97	14400	-6.39	20240308	9710	38.83	20240306	14400	-6.39	20240308	7490	79.97	20230314	10.25	N	083500	500	42 억		445377	N	N	0	N	00	N
116	20240311	130615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13480	-280	5	-2.03	4995730750	376893	37.03	13410	13700	12740	17880	9640	13760	13254.76	5.19	0	-3200	14933	14346	13813	13226	12693	14640	13520	43	4120	500	9900	10	1	8575722	1156	23.82	1.72	12	4.39	566.00	7854.00	14400	20240308	-6.39	7490	20230314	79.97	14400	-6.39	20240308	9710	38.83	20240306	14400	-6.39	20240308	7490	79.97	20230314	10.25	N	083500	500	42 억		445377	N	N	0	N	00	N
117	20240311	120615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13450	-310	5	-2.25	4709056600	355446	34.92	13410	13700	12740	17880	9640	13760	13248.01	5.19	0	3441	14933	14346	13813	13226	12693	14640	13520	43	4120	500	9900	10	1	8575722	1153	23.76	1.71	12	4.14	566.00	7854.00	14400	20240308	-6.60	7490	20230314	79.57	14400	-6.60	20240308	9710	38.52	20240306	14400	-6.60	20240308	7490	79.57	20230314	10.25	N	083500	500	42 억		445377	N	N	0	N	00	N
118	20240311	110611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13490	-270	5	-1.96	4484157260	338695	33.28	13410	13700	12740	17880	9640	13760	13239.20	5.19	0	8610	14933	14346	13813	13226	12693	14640	13520	43	4120	500	9900	10	1	8575722	1157	23.83	1.72	12	3.95	566.00	7854.00	14400	20240308	-6.32	7490	20230314	80.11	14400	-6.32	20240308	9710	38.93	20240306	14400	-6.32	20240308	7490	80.11	20230314	10.25	N	083500	500	42 억		445377	N	N	0	N	00	N
119	20240311	100605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13240	-520	5	-3.78	3875457480	293438	28.83	13410	13700	12740	17880	9640	13760	13206.69	5.19	0	-7194	14933	14346	13813	13226	12693	14640	13520	43	4120	500	9900	10	1	8575722	1135	23.39	1.69	12	3.42	566.00	7854.00	14400	20240308	-8.06	7490	20230314	76.77	14400	-8.06	20240308	9710	36.35	20240306	14400	-8.06	20240308	7490	76.77	20230314	10.25	N	083500	500	42 억		445377	N	N	0	N	00	N
120	20240311	090608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12880	-880	5	-6.40	1669662640	127403	12.52	13410	13410	12750	17880	9640	13760	13104.31	5.19	0	-15330	14933	14346	13813	13226	12693	14640	13520	43	4120	500	9900	10	1	8575722	1105	22.76	1.64	12	1.49	566.00	7854.00	14400	20240308	-10.56	7490	20230314	71.96	14400	-10.56	20240308	9710	32.65	20240306	14400	-10.56	20240308	7490	71.96	20230314	10.25	N	083500	500	42 억		445377	N	N	0	N	00	N
121	20240308	160613	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	13760	670	2	5.12	13865895180	1011794	68.78	13300	14400	13280	17010	9170	13090	13704.26	4.85	0	26682	14310	13700	13140	12530	11970	13420	12250	43	3920	500	9420	10	1	8575722	1180	24.31	1.75	12	11.80	566.00	7854.00	14400	20240308	-4.44	7490	20230314	83.71	14400	-4.44	20240308	9710	41.71	20240306	14400	-4.44	20240308	7490	83.71	20230314	8.49	N	083500	500	42 억		416024	N	N	0	N	00	N
122	20240308	150610	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	13730	640	2	4.89	13391412950	977098	66.42	13300	14400	13280	17010	9170	13090	13705.29	4.85	0	24197	14310	13700	13140	12530	11970	13420	12250	43	3920	500	9420	10	1	8575722	1177	24.26	1.75	12	11.39	566.00	7854.00	14400	20240308	-4.65	7490	20230314	83.31	14400	-4.65	20240308	9710	41.40	20240306	14400	-4.65	20240308	7490	83.31	20230314	8.49	N	083500	500	42 억		416024	N	N	0	N	00	N
123	20240308	140608	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	13720	630	2	4.81	12565555220	916997	62.34	13300	14400	13280	17010	9170	13090	13702.94	4.85	0	26024	14310	13700	13140	12530	11970	13420	12250	43	3920	500	9420	10	1	8575722	1177	24.24	1.75	12	10.69	566.00	7854.00	14400	20240308	-4.72	7490	20230314	83.18	14400	-4.72	20240308	9710	41.30	20240306	14400	-4.72	20240308	7490	83.18	20230314	8.49	N	083500	500	42 억		416024	N	N	0	N	00	N
124	20240308	130607	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	13530	440	2	3.36	11847858500	864376	58.76	13300	14400	13280	17010	9170	13090	13706.83	4.85	0	17047	14310	13700	13140	12530	11970	13420	12250	43	3920	500	9420	10	1	8575722	1160	23.90	1.72	12	10.08	566.00	7854.00	14400	20240308	-6.04	7490	20230314	80.64	14400	-6.04	20240308	9710	39.34	20240306	14400	-6.04	20240308	7490	80.64	20230314	8.49	N	083500	500	42 억		416024	N	N	0	N	00	N
125	20240308	120606	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	13420	330	2	2.52	10877928610	792653	53.89	13300	14400	13280	17010	9170	13090	13723.44	4.85	0	21575	14310	13700	13140	12530	11970	13420	12250	43	3920	500	9420	10	1	8575722	1151	23.71	1.71	12	9.24	566.00	7854.00	14400	20240308	-6.81	7490	20230314	79.17	14400	-6.81	20240308	9710	38.21	20240306	14400	-6.81	20240308	7490	79.17	20230314	8.49	N	083500	500	42 억		416024	N	N	0	N	00	N
126	20240308	110607	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	13710	620	2	4.74	10005172310	727748	49.47	13300	14400	13280	17010	9170	13090	13748.13	4.85	0	7428	14310	13700	13140	12530	11970	13420	12250	43	3920	500	9420	10	1	8575722	1176	24.22	1.75	12	8.49	566.00	7854.00	14400	20240308	-4.79	7490	20230314	83.04	14400	-4.79	20240308	9710	41.19	20240306	14400	-4.79	20240308	7490	83.04	20230314	8.49	N	083500	500	42 억		416024	N	N	0	N	00	N
127	20240308	100604	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	13790	700	2	5.35	8610176150	627034	42.63	13300	14400	13280	17010	9170	13090	13731.59	4.85	0	8502	14310	13700	13140	12530	11970	13420	12250	43	3920	500	9420	10	1	8575722	1183	24.36	1.76	12	7.31	566.00	7854.00	14400	20240308	-4.24	7490	20230314	84.11	14400	-4.24	20240308	9710	42.02	20240306	14400	-4.24	20240308	7490	84.11	20230314	8.49	N	083500	500	42 억		416024	N	N	0	N	00	N
128	20240308	090604	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	13750	660	2	5.04	4432498770	321342	21.85	13300	14400	13300	17010	9170	13090	13793.71	4.85	0	-19424	14310	13700	13140	12530	11970	13420	12250	43	3920	500	9420	10	1	8575722	1179	24.29	1.75	12	3.75	566.00	7854.00	14400	20240308	-4.51	7490	20230314	83.58	14400	-4.51	20240308	9710	41.61	20240306	14400	-4.51	20240308	7490	83.58	20230314	8.49	N	083500	500	42 억		416024	N	N	0	N	00	N
129	20240307	160605	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	13090	80	2	0.61	19207462490	1459406	44.12	13100	13750	12580	16910	9110	13010	13161.92	4.45	0	-7454	15210	14110	11910	10810	8610	14660	11360	43	3900	500	9360	10	1	8575722	1123	23.13	1.67	12	17.02	566.00	7854.00	13750	20240307	-4.80	7490	20230314	74.77	13750	-4.80	20240307	9710	34.81	20240306	13750	-4.80	20240307	7490	74.77	20230314	8.30	N	083500	500	42 억		381761	N	N	0	N	00	N
130	20240307	150546	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	13150	140	2	1.08	18250250970	1386337	41.91	13100	13750	12580	16910	9110	13010	13165.18	4.45	0	6122	15210	14110	11910	10810	8610	14660	11360	43	3900	500	9360	10	1	8575722	1128	23.23	1.67	12	16.17	566.00	7854.00	13750	20240307	-4.36	7490	20230314	75.57	13750	-4.36	20240307	9710	35.43	20240306	13750	-4.36	20240307	7490	75.57	20230314	8.30	N	083500	500	42 억		381761	N	N	0	N	00	N
131	20240307	140556	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	13010	0	3	0.00	16875999460	1281819	38.75	13100	13750	12580	16910	9110	13010	13166.56	4.45	0	13993	15210	14110	11910	10810	8610	14660	11360	43	3900	500	9360	10	1	8575722	1116	22.99	1.66	12	14.95	566.00	7854.00	13750	20240307	-5.38	7490	20230314	73.70	13750	-5.38	20240307	9710	33.99	20240306	13750	-5.38	20240307	7490	73.70	20230314	8.30	N	083500	500	42 억		381761	N	N	0	N	00	N
132	20240307	130559	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	12790	-220	5	-1.69	15837082670	1200342	36.29	13100	13750	12620	16910	9110	13010	13194.93	4.45	0	15295	15210	14110	11910	10810	8610	14660	11360	43	3900	500	9360	10	1	8575722	1097	22.60	1.63	12	14.00	566.00	7854.00	13750	20240307	-6.98	7490	20230314	70.76	13750	-6.98	20240307	9710	31.72	20240306	13750	-6.98	20240307	7490	70.76	20230314	8.30	N	083500	500	42 억		381761	N	N	0	N	00	N
133	20240307	120600	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	12800	-210	5	-1.61	14657523890	1107676	33.49	13100	13750	12740	16910	9110	13010	13234.16	4.45	0	4712	15210	14110	11910	10810	8610	14660	11360	43	3900	500	9360	10	1	8575722	1098	22.61	1.63	12	12.92	566.00	7854.00	13750	20240307	-6.91	7490	20230314	70.89	13750	-6.91	20240307	9710	31.82	20240306	13750	-6.91	20240307	7490	70.89	20230314	8.30	N	083500	500	42 억		381761	N	N	0	N	00	N
134	20240307	110604	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	13330	320	2	2.46	13557759450	1022905	30.93	13100	13750	12800	16910	9110	13010	13255.92	4.45	0	-12759	15210	14110	11910	10810	8610	14660	11360	43	3900	500	9360	10	1	8575722	1143	23.55	1.70	12	11.93	566.00	7854.00	13750	20240307	-3.05	7490	20230314	77.97	13750	-3.05	20240307	9710	37.28	20240306	13750	-3.05	20240307	7490	77.97	20230314	8.30	N	083500	500	42 억		381761	N	N	0	N	00	N
135	20240307	100601	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	12970	-40	5	-0.31	11058981970	835069	25.25	13100	13750	12800	16910	9110	13010	13245.25	4.45	0	-6727	15210	14110	11910	10810	8610	14660	11360	43	3900	500	9360	10	1	8575722	1112	22.92	1.65	12	9.74	566.00	7854.00	13750	20240307	-5.67	7490	20230314	73.16	13750	-5.67	20240307	9710	33.57	20240306	13750	-5.67	20240307	7490	73.16	20230314	8.30	N	083500	500	42 억		381761	N	N	0	N	00	N
136	20240307	090602	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	13140	130	2	1.00	4972267680	375303	11.35	13100	13660	13010	16910	9110	13010	13253.40	4.45	0	-23477	15210	14110	11910	10810	8610	14660	11360	43	3900	500	9360	10	1	8575722	1127	23.22	1.67	12	4.38	566.00	7854.00	13660	20240307	-3.81	7490	20230314	75.43	13660	-3.81	20240307	9710	35.32	20240306	13660	-3.81	20240307	7490	75.43	20230314	8.30	N	083500	500	42 억		381761	N	N	0	N	00	N
137	20240306	160559	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13010	3000	1	29.97	40403016800	3266958	3009.75	9990	13010	9710	13010	7010	10010	12367.13	4.06	0	80296	10383	10196	10093	9906	9803	10145	9855	43	3000	500	7200	10	1	8575722	1116	22.99	1.66	12	38.10	566.00	7854.00	13060	20240104	-0.38	7490	20230314	73.70	13060	-0.38	20240104	9710	33.99	20240306	13060	-0.38	20240104	7490	73.70	20230314	8.29	N	083500	500	42 억		347892	N	N	0	N	00	N
138	20240306	150559	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13010	3000	1	29.97	40315992910	3260269	3003.58	9990	13010	9710	13010	7010	10010	12365.85	4.06	0	80138	10383	10196	10093	9906	9803	10145	9855	43	3000	500	7200	10	1	8575722	1116	22.99	1.66	12	38.02	566.00	7854.00	13060	20240104	-0.38	7490	20230314	73.70	13060	-0.38	20240104	9710	33.99	20240306	13060	-0.38	20240104	7490	73.70	20230314	8.29	N	083500	500	42 억		347892	N	N	0	N	00	N
139	20240306	140600	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12750	2740	2	27.37	36520943970	2967766	2734.11	9990	13010	9710	13010	7010	10010	12305.87	4.06	0	72296	10383	10196	10093	9906	9803	10145	9855	43	3000	500	7200	10	1	8575722	1093	22.53	1.62	12	34.61	566.00	7854.00	13060	20240104	-2.37	7490	20230314	70.23	13060	-2.37	20240104	9710	31.31	20240306	13060	-2.37	20240104	7490	70.23	20230314	8.29	N	083500	500	42 억		347892	N	N	0	N	00	N
140	20240306	130602	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12700	2690	2	26.87	27971395530	2301240	2120.06	9990	13000	9710	13010	7010	10010	12154.92	4.06	0	51864	10383	10196	10093	9906	9803	10145	9855	43	3000	500	7200	10	1	8575722	1089	22.44	1.62	12	26.83	566.00	7854.00	13060	20240104	-2.76	7490	20230314	69.56	13060	-2.76	20240104	9710	30.79	20240306	13060	-2.76	20240104	7490	69.56	20230314	8.29	N	083500	500	42 억		347892	N	N	0	N	00	N
141	20240306	120602	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12860	2850	2	28.47	23285082190	1933189	1780.99	9990	13000	9710	13010	7010	10010	12044.91	4.06	0	18760	10383	10196	10093	9906	9803	10145	9855	43	3000	500	7200	10	1	8575722	1103	22.72	1.64	12	22.54	566.00	7854.00	13060	20240104	-1.53	7490	20230314	71.70	13060	-1.53	20240104	9710	32.44	20240306	13060	-1.53	20240104	7490	71.70	20230314	8.29	N	083500	500	42 억		347892	N	N	0	N	00	N
142	20240306	110558	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12190	2180	2	21.78	9329462000	822591	757.83	9990	12240	9710	13010	7010	10010	11341.56	4.06	0	13243	10383	10196	10093	9906	9803	10145	9855	43	3000	500	7200	10	1	8575722	1045	21.54	1.55	12	9.59	566.00	7854.00	13060	20240104	-6.66	7490	20230314	62.75	13060	-6.66	20240104	9710	25.54	20240306	13060	-6.66	20240104	7490	62.75	20230314	8.29	N	083500	500	42 억		347892	N	N	0	N	00	N
143	20240306	100549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10180	170	2	1.70	343529830	34420	31.71	9990	10180	9710	13010	7010	10010	9980.53	4.06	0	-4944	10383	10196	10093	9906	9803	10145	9855	43	3000	500	7200	10	1	8575722	873	17.99	1.30	12	0.40	566.00	7854.00	13060	20240104	-22.05	7490	20230314	35.91	13060	-22.05	20240104	9710	4.84	20240306	13060	-22.05	20240104	7490	35.91	20230314	8.29	N	083500	500	42 억		347892	N	N	0	N	00	N
144	20240306	090558	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9910	-100	5	-1.00	38741290	3928	3.62	9990	9990	9710	13010	7010	10010	9862.85	4.06	0	-1006	10383	10196	10093	9906	9803	10145	9855	43	3000	500	7200	10	1	8575722	850	17.51	1.26	12	0.05	566.00	7854.00	13060	20240104	-24.12	7490	20230314	32.31	13060	-24.12	20240104	9710	2.06	20240306	13060	-24.12	20240104	7490	32.31	20230314	8.29	N	083500	500	42 억		347892	N	N	0	N	00	N
145	20240305	160554	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10010	-260	5	-2.53	1093453530	108401	87.29	10250	10280	9990	13350	7190	10270	10087.16	4.30	0	-21063	10843	10556	10403	10116	9963	10480	10040	43	3080	500	7390	10	1	8575722	858	17.69	1.27	12	1.26	566.00	7854.00	13060	20240104	-23.35	7490	20230314	33.64	13060	-23.35	20240104	9880	1.32	20240117	13060	-23.35	20240104	7490	33.64	20230314	8.14	N	083500	500	42 억		368963	N	N	0	N	00	N
146	20240305	150556	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10000	-270	5	-2.63	1021375060	101192	81.48	10250	10280	10000	13350	7190	10270	10093.44	4.30	0	-20384	10843	10556	10403	10116	9963	10480	10040	43	3080	500	7390	10	1	8575722	858	17.67	1.27	12	1.18	566.00	7854.00	13060	20240104	-23.43	7490	20230314	33.51	13060	-23.43	20240104	9880	1.21	20240117	13060	-23.43	20240104	7490	33.51	20230314	8.14	N	083500	500	42 억		368963	N	N	0	N	00	N
147	20240305	140549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10100	-170	5	-1.66	944850310	93554	75.33	10250	10280	10000	13350	7190	10270	10099.52	4.30	0	-20168	10843	10556	10403	10116	9963	10480	10040	43	3080	500	7390	10	1	8575722	866	17.84	1.29	12	1.09	566.00	7854.00	13060	20240104	-22.66	7490	20230314	34.85	13060	-22.66	20240104	9880	2.23	20240117	13060	-22.66	20240104	7490	34.85	20230314	8.14	N	083500	500	42 억		368963	N	N	0	N	00	N
148	20240305	130554	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10080	-190	5	-1.85	927012610	91779	73.90	10250	10280	10000	13350	7190	10270	10100.49	4.30	0	-20213	10843	10556	10403	10116	9963	10480	10040	43	3080	500	7390	10	1	8575722	864	17.81	1.28	12	1.07	566.00	7854.00	13060	20240104	-22.82	7490	20230314	34.58	13060	-22.82	20240104	9880	2.02	20240117	13060	-22.82	20240104	7490	34.58	20230314	8.14	N	083500	500	42 억		368963	N	N	0	N	00	N
149	20240305	120552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10050	-220	5	-2.14	836201860	82725	66.61	10250	10280	10000	13350	7190	10270	10108.21	4.30	0	-19451	10843	10556	10403	10116	9963	10480	10040	43	3080	500	7390	10	1	8575722	862	17.76	1.28	12	0.96	566.00	7854.00	13060	20240104	-23.05	7490	20230314	34.18	13060	-23.05	20240104	9880	1.72	20240117	13060	-23.05	20240104	7490	34.18	20230314	8.14	N	083500	500	42 억		368963	N	N	0	N	00	N
150	20240305	110552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10050	-220	5	-2.14	643798970	63517	51.14	10250	10280	10040	13350	7190	10270	10135.85	4.30	0	-16442	10843	10556	10403	10116	9963	10480	10040	43	3080	500	7390	10	1	8575722	862	17.76	1.28	12	0.74	566.00	7854.00	13060	20240104	-23.05	7490	20230314	34.18	13060	-23.05	20240104	9880	1.72	20240117	13060	-23.05	20240104	7490	34.18	20230314	8.14	N	083500	500	42 억		368963	N	N	0	N	00	N
151	20240305	100548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10130	-140	5	-1.36	534693760	52703	42.44	10250	10280	10040	13350	7190	10270	10145.41	4.30	0	-9532	10843	10556	10403	10116	9963	10480	10040	43	3080	500	7390	10	1	8575722	869	17.90	1.29	12	0.61	566.00	7854.00	13060	20240104	-22.43	7490	20230314	35.25	13060	-22.43	20240104	9880	2.53	20240117	13060	-22.43	20240104	7490	35.25	20230314	8.14	N	083500	500	42 억		368963	N	N	0	N	00	N
152	20240305	090549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10240	-30	5	-0.29	120080950	11731	9.45	10250	10280	10150	13350	7190	10270	10236.21	4.30	0	4247	10843	10556	10403	10116	9963	10480	10040	43	3080	500	7390	10	1	8575722	878	18.09	1.30	12	0.14	566.00	7854.00	13060	20240104	-21.59	7490	20230314	36.72	13060	-21.59	20240104	9880	3.64	20240117	13060	-21.59	20240104	7490	36.72	20230314	8.14	N	083500	500	42 억		368963	N	N	0	N	00	N
153	20240304	160551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10270	-20	5	-0.19	1293662280	123927	98.08	10300	10690	10250	13370	7210	10290	10439.09	4.12	0	17177	10796	10542	10376	10122	9956	10460	10040	43	3080	500	7400	10	1	8575722	881	18.14	1.31	12	1.45	566.00	7854.00	13060	20240104	-21.36	7490	20230314	37.12	13060	-21.36	20240104	9880	3.95	20240117	13060	-21.36	20240104	7490	37.12	20230314	8.31	N	083500	500	42 억		353122	N	N	0	N	00	N
154	20240304	150547	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10290	0	3	0.00	1232223900	117945	93.34	10300	10690	10250	13370	7210	10290	10447.51	4.12	0	16929	10796	10542	10376	10122	9956	10460	10040	43	3080	500	7400	10	1	8575722	882	18.18	1.31	12	1.38	566.00	7854.00	13060	20240104	-21.21	7490	20230314	37.38	13060	-21.21	20240104	9880	4.15	20240117	13060	-21.21	20240104	7490	37.38	20230314	8.31	N	083500	500	42 억		353122	N	N	0	N	00	N
155	20240304	140515	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10350	60	2	0.58	1111033070	106178	84.03	10300	10690	10280	13370	7210	10290	10463.95	4.12	0	17889	10796	10542	10376	10122	9956	10460	10040	43	3080	500	7400	10	1	8575722	888	18.29	1.32	12	1.24	566.00	7854.00	13060	20240104	-20.75	7490	20230314	38.18	13060	-20.75	20240104	9880	4.76	20240117	13060	-20.75	20240104	7490	38.18	20230314	8.31	N	083500	500	42 억		353122	N	N	0	N	00	N
156	20240304	130543	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10410	120	2	1.17	851894700	81115	64.20	10300	10690	10290	13370	7210	10290	10502.44	4.12	0	14167	10796	10542	10376	10122	9956	10460	10040	43	3080	500	7400	10	1	8575722	893	18.39	1.33	12	0.95	566.00	7854.00	13060	20240104	-20.29	7490	20230314	38.99	13060	-20.29	20240104	9880	5.36	20240117	13060	-20.29	20240104	7490	38.99	20230314	8.31	N	083500	500	42 억		353122	N	N	0	N	00	N
157	20240304	120521	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10480	190	2	1.85	767557240	73038	57.80	10300	10690	10290	13370	7210	10290	10509.16	4.12	0	11763	10796	10542	10376	10122	9956	10460	10040	43	3080	500	7400	10	1	8575722	899	18.52	1.33	12	0.85	566.00	7854.00	13060	20240104	-19.75	7490	20230314	39.92	13060	-19.75	20240104	9880	6.07	20240117	13060	-19.75	20240104	7490	39.92	20230314	8.31	N	083500	500	42 억		353122	N	N	0	N	00	N
158	20240304	110539	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10560	270	2	2.62	678031510	64509	51.05	10300	10690	10290	13370	7210	10290	10510.82	4.12	0	14786	10796	10542	10376	10122	9956	10460	10040	43	3080	500	7400	10	1	8575722	906	18.66	1.34	12	0.75	566.00	7854.00	13060	20240104	-19.14	7490	20230314	40.99	13060	-19.14	20240104	9880	6.88	20240117	13060	-19.14	20240104	7490	40.99	20230314	8.31	N	083500	500	42 억		353122	N	N	0	N	00	N
159	20240304	100540	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10380	90	2	0.87	216854840	20831	16.49	10300	10510	10290	13370	7210	10290	10410.49	4.12	0	7374	10796	10542	10376	10122	9956	10460	10040	43	3080	500	7400	10	1	8575722	890	18.34	1.32	12	0.24	566.00	7854.00	13060	20240104	-20.52	7490	20230314	38.58	13060	-20.52	20240104	9880	5.06	20240117	13060	-20.52	20240104	7490	38.58	20230314	8.31	N	083500	500	42 억		353122	N	N	0	N	00	N
160	20240304	090541	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10360	70	2	0.68	62418450	6057	4.79	10300	10420	10290	13370	7210	10290	10305.30	4.12	0	2824	10796	10542	10376	10122	9956	10460	10040	43	3080	500	7400	10	1	8575722	888	18.30	1.32	12	0.07	566.00	7854.00	13060	20240104	-20.67	7490	20230314	38.32	13060	-20.67	20240104	9880	4.86	20240117	13060	-20.67	20240104	7490	38.32	20230314	8.31	N	083500	500	42 억		353122	N	N	0	N	00	N