KissMeData/227950/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	160957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	787	45	2	6.06	1090455034	1399360	362.31	745	794	745	964	520	742	779.25	0.69	0	35533	767	754	742	729	717	748	723	104	222	100	440	1	1	103575530	815	98.38	0.82	12	1.35	8.00	962.00	1990	20230418	-60.45	537	20240208	46.55	849	-7.30	20240314	537	46.55	20240208	1990	-60.45	20230418	537	46.55	20240208	1.58	N	227950	100	103 억		710508	N	N	0	N	00	N
3	20240329	150959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	788	46	2	6.20	1072446145	1376451	356.38	745	794	745	964	520	742	779.14	0.69	0	36019	767	754	742	729	717	748	723	104	222	100	440	1	1	103575530	816	98.50	0.82	12	1.33	8.00	962.00	1990	20230418	-60.40	537	20240208	46.74	849	-7.18	20240314	537	46.74	20240208	1990	-60.40	20230418	537	46.74	20240208	1.58	N	227950	100	103 억		710508	N	N	0	N	00	N
4	20240329	140954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	780	38	2	5.12	968930507	1243165	321.87	745	794	745	964	520	742	779.41	0.69	0	39920	767	754	742	729	717	748	723	104	222	100	440	1	1	103575530	808	97.50	0.81	12	1.20	8.00	962.00	1990	20230418	-60.80	537	20240208	45.25	849	-8.13	20240314	537	45.25	20240208	1990	-60.80	20230418	537	45.25	20240208	1.58	N	227950	100	103 억		710508	N	N	0	N	00	N
5	20240329	130940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	776	34	2	4.58	908713390	1165203	301.68	745	794	745	964	520	742	779.88	0.69	0	46117	767	754	742	729	717	748	723	104	222	100	440	1	1	103575530	804	97.00	0.81	12	1.12	8.00	962.00	1990	20230418	-61.01	537	20240208	44.51	849	-8.60	20240314	537	44.51	20240208	1990	-61.01	20230418	537	44.51	20240208	1.58	N	227950	100	103 억		710508	N	N	0	N	00	N
6	20240329	120950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	773	31	2	4.18	882363703	1131065	292.84	745	794	745	964	520	742	780.12	0.69	0	37249	767	754	742	729	717	748	723	104	222	100	440	1	1	103575530	801	96.62	0.80	12	1.09	8.00	962.00	1990	20230418	-61.16	537	20240208	43.95	849	-8.95	20240314	537	43.95	20240208	1990	-61.16	20230418	537	43.95	20240208	1.58	N	227950	100	103 억		710508	N	N	0	N	00	N
7	20240329	110938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	772	30	2	4.04	790999209	1013391	262.38	745	794	745	964	520	742	780.55	0.69	0	5827	767	754	742	729	717	748	723	104	222	100	440	1	1	103575530	800	96.50	0.80	12	0.98	8.00	962.00	1990	20230418	-61.21	537	20240208	43.76	849	-9.07	20240314	537	43.76	20240208	1990	-61.21	20230418	537	43.76	20240208	1.58	N	227950	100	103 억		710508	N	N	0	N	00	N
8	20240329	100939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	781	39	2	5.26	592635524	760644	196.94	745	794	745	964	520	742	779.12	0.69	0	23770	767	754	742	729	717	748	723	104	222	100	440	1	1	103575530	809	97.62	0.81	12	0.73	8.00	962.00	1990	20230418	-60.75	537	20240208	45.44	849	-8.01	20240314	537	45.44	20240208	1990	-60.75	20230418	537	45.44	20240208	1.58	N	227950	100	103 억		710508	N	N	0	N	00	N
9	20240329	090939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	759	17	2	2.29	35990741	47527	12.31	745	766	745	964	520	742	757.27	0.69	0	3464	767	754	742	729	717	748	723	104	222	100	440	1	1	103575530	786	94.88	0.79	12	0.05	8.00	962.00	1990	20230418	-61.86	537	20240208	41.34	849	-10.60	20240314	537	41.34	20240208	1990	-61.86	20230418	537	41.34	20240208	1.58	N	227950	100	103 억		710508	N	N	0	N	00	N
10	20240328	160945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	742	-3	5	-0.40	285257267	386189	61.52	745	755	730	968	522	745	738.65	0.73	0	-50435	773	759	748	734	723	753	728	104	223	100	440	1	1	103575530	769	92.75	0.77	12	0.37	8.00	962.00	1990	20230418	-62.71	537	20240208	38.18	849	-12.60	20240314	537	38.18	20240208	1990	-62.71	20230418	537	38.18	20240208	1.48	N	227950	100	103 억		760800	N	N	0	N	00	N
11	20240328	150946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	740	-5	5	-0.67	252771624	342261	54.52	745	755	730	968	522	745	738.53	0.73	0	-41175	773	759	748	734	723	753	728	104	223	100	440	1	1	103575530	766	92.50	0.77	12	0.33	8.00	962.00	1990	20230418	-62.81	537	20240208	37.80	849	-12.84	20240314	537	37.80	20240208	1990	-62.81	20230418	537	37.80	20240208	1.48	N	227950	100	103 억		760800	N	N	0	N	00	N
12	20240328	140933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	736	-9	5	-1.21	198619248	268671	42.80	745	755	730	968	522	745	739.27	0.73	0	-19828	773	759	748	734	723	753	728	104	223	100	440	1	1	103575530	762	92.00	0.77	12	0.26	8.00	962.00	1990	20230418	-63.02	537	20240208	37.06	849	-13.31	20240314	537	37.06	20240208	1990	-63.02	20230418	537	37.06	20240208	1.48	N	227950	100	103 억		760800	N	N	0	N	00	N
13	20240328	130934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	744	-1	5	-0.13	180628672	244350	38.93	745	755	730	968	522	745	739.22	0.73	0	-15061	773	759	748	734	723	753	728	104	223	100	440	1	1	103575530	771	93.00	0.77	12	0.24	8.00	962.00	1990	20230418	-62.61	537	20240208	38.55	849	-12.37	20240314	537	38.55	20240208	1990	-62.61	20230418	537	38.55	20240208	1.48	N	227950	100	103 억		760800	N	N	0	N	00	N
14	20240328	120938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	737	-8	5	-1.07	167095474	226106	36.02	745	755	730	968	522	745	739.01	0.73	0	-11171	773	759	748	734	723	753	728	104	223	100	440	1	1	103575530	763	92.12	0.77	12	0.22	8.00	962.00	1990	20230418	-62.96	537	20240208	37.24	849	-13.19	20240314	537	37.24	20240208	1990	-62.96	20230418	537	37.24	20240208	1.48	N	227950	100	103 억		760800	N	N	0	N	00	N
15	20240328	110941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	744	-1	5	-0.13	149087708	201719	32.13	745	755	730	968	522	745	739.09	0.73	0	-7294	773	759	748	734	723	753	728	104	223	100	440	1	1	103575530	771	93.00	0.77	12	0.19	8.00	962.00	1990	20230418	-62.61	537	20240208	38.55	849	-12.37	20240314	537	38.55	20240208	1990	-62.61	20230418	537	38.55	20240208	1.48	N	227950	100	103 억		760800	N	N	0	N	00	N
16	20240328	100954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	746	1	2	0.13	120182550	162922	25.95	745	755	730	968	522	745	737.67	0.73	0	1371	773	759	748	734	723	753	728	104	223	100	440	1	1	103575530	773	93.25	0.78	12	0.16	8.00	962.00	1990	20230418	-62.51	537	20240208	38.92	849	-12.13	20240314	537	38.92	20240208	1990	-62.51	20230418	537	38.92	20240208	1.48	N	227950	100	103 억		760800	N	N	0	N	00	N
17	20240328	090954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	743	-2	5	-0.27	24100435	32591	5.19	745	745	738	968	522	745	739.48	0.73	0	12809	773	759	748	734	723	753	728	104	223	100	440	1	1	103575530	770	92.88	0.77	12	0.03	8.00	962.00	1990	20230418	-62.66	537	20240208	38.36	849	-12.49	20240314	537	38.36	20240208	1990	-62.66	20230418	537	38.36	20240208	1.48	N	227950	100	103 억		760800	N	N	0	N	00	N
18	20240327	160949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	745	-15	5	-1.97	468074704	627510	72.05	753	762	737	988	532	760	745.93	0.82	0	-84194	796	778	761	743	726	769	734	104	228	100	450	1	1	103575530	772	93.12	0.77	12	0.61	8.00	962.00	1990	20230418	-62.56	537	20240208	38.73	849	-12.25	20240314	537	38.73	20240208	1990	-62.56	20230418	537	38.73	20240208	1.36	N	227950	100	103 억		844889	N	N	0	N	00	N
19	20240327	150951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	747	-13	5	-1.71	442257026	592897	68.07	753	762	737	988	532	760	745.93	0.82	0	-74566	796	778	761	743	726	769	734	104	228	100	450	1	1	103575530	774	93.38	0.78	12	0.57	8.00	962.00	1990	20230418	-62.46	537	20240208	39.11	849	-12.01	20240314	537	39.11	20240208	1990	-62.46	20230418	537	39.11	20240208	1.36	N	227950	100	103 억		844889	N	N	0	N	00	N
20	20240327	140950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	740	-20	5	-2.63	416366246	558163	64.09	753	762	737	988	532	760	745.96	0.82	0	-66332	796	778	761	743	726	769	734	104	228	100	450	1	1	103575530	766	92.50	0.77	12	0.54	8.00	962.00	1990	20230418	-62.81	537	20240208	37.80	849	-12.84	20240314	537	37.80	20240208	1990	-62.81	20230418	537	37.80	20240208	1.36	N	227950	100	103 억		844889	N	N	0	N	00	N
21	20240327	130948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	744	-16	5	-2.11	365022429	488797	56.12	753	762	737	988	532	760	746.78	0.82	0	-47447	796	778	761	743	726	769	734	104	228	100	450	1	1	103575530	771	93.00	0.77	12	0.47	8.00	962.00	1990	20230418	-62.61	537	20240208	38.55	849	-12.37	20240314	537	38.55	20240208	1990	-62.61	20230418	537	38.55	20240208	1.36	N	227950	100	103 억		844889	N	N	0	N	00	N
22	20240327	120948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	743	-17	5	-2.24	303361324	405387	46.55	753	762	737	988	532	760	748.33	0.82	0	-48075	796	778	761	743	726	769	734	104	228	100	450	1	1	103575530	770	92.88	0.77	12	0.39	8.00	962.00	1990	20230418	-62.66	537	20240208	38.36	849	-12.49	20240314	537	38.36	20240208	1990	-62.66	20230418	537	38.36	20240208	1.36	N	227950	100	103 억		844889	N	N	0	N	00	N
23	20240327	110948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	743	-17	5	-2.24	219509462	292235	33.55	753	762	742	988	532	760	751.14	0.82	0	-38685	796	778	761	743	726	769	734	104	228	100	450	1	1	103575530	770	92.88	0.77	12	0.28	8.00	962.00	1990	20230418	-62.66	537	20240208	38.36	849	-12.49	20240314	537	38.36	20240208	1990	-62.66	20230418	537	38.36	20240208	1.36	N	227950	100	103 억		844889	N	N	0	N	00	N
24	20240327	100944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	750	-10	5	-1.32	119775559	158955	18.25	753	762	749	988	532	760	753.52	0.82	0	3632	796	778	761	743	726	769	734	104	228	100	450	1	1	103575530	777	93.75	0.78	12	0.15	8.00	962.00	1990	20230418	-62.31	537	20240208	39.66	849	-11.66	20240314	537	39.66	20240208	1990	-62.31	20230418	537	39.66	20240208	1.36	N	227950	100	103 억		844889	N	N	0	N	00	N
25	20240327	090951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	756	-4	5	-0.53	12619467	16759	1.92	753	760	751	988	532	760	753.00	0.82	0	6576	796	778	761	743	726	769	734	104	228	100	450	1	1	103575530	783	94.50	0.79	12	0.02	8.00	962.00	1990	20230418	-62.01	537	20240208	40.78	849	-10.95	20240314	537	40.78	20240208	1990	-62.01	20230418	537	40.78	20240208	1.36	N	227950	100	103 억		844889	N	N	0	N	00	N
26	20240326	160843	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	760	-26	5	-3.31	657479760	867520	109.38	779	779	744	1021	551	786	757.88	1.09	0	-280960	818	801	791	774	764	797	770	104	235	100	470	1	1	103575530	787	95.00	0.79	12	0.84	8.00	962.00	1990	20230418	-61.81	537	20240208	41.53	849	-10.48	20240314	537	41.53	20240208	1990	-61.81	20230418	537	41.53	20240208	1.43	N	227950	100	103 억		1125849	N	N	0	N	00	N
27	20240326	150937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	762	-24	5	-3.05	645112508	851255	107.33	779	779	744	1021	551	786	757.84	1.09	0	-274807	818	801	791	774	764	797	770	104	235	100	470	1	1	103575530	789	95.25	0.79	12	0.82	8.00	962.00	1990	20230418	-61.71	537	20240208	41.90	849	-10.25	20240314	537	41.90	20240208	1990	-61.71	20230418	537	41.90	20240208	1.43	N	227950	100	103 억		1125849	N	N	0	N	00	N
28	20240326	140935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	756	-30	5	-3.82	587916414	775770	97.81	779	779	744	1021	551	786	757.85	1.09	0	-246226	818	801	791	774	764	797	770	104	235	100	470	1	1	103575530	783	94.50	0.79	12	0.75	8.00	962.00	1990	20230418	-62.01	537	20240208	40.78	849	-10.95	20240314	537	40.78	20240208	1990	-62.01	20230418	537	40.78	20240208	1.43	N	227950	100	103 억		1125849	N	N	0	N	00	N
29	20240326	130930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	759	-27	5	-3.44	575727864	759705	95.79	779	779	744	1021	551	786	757.83	1.09	0	-243421	818	801	791	774	764	797	770	104	235	100	470	1	1	103575530	786	94.88	0.79	12	0.73	8.00	962.00	1990	20230418	-61.86	537	20240208	41.34	849	-10.60	20240314	537	41.34	20240208	1990	-61.86	20230418	537	41.34	20240208	1.43	N	227950	100	103 억		1125849	N	N	0	N	00	N
30	20240326	120930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	758	-28	5	-3.56	507164449	668935	84.34	779	779	744	1021	551	786	758.17	1.09	0	-218024	818	801	791	774	764	797	770	104	235	100	470	1	1	103575530	785	94.75	0.79	12	0.65	8.00	962.00	1990	20230418	-61.91	537	20240208	41.15	849	-10.72	20240314	537	41.15	20240208	1990	-61.91	20230418	537	41.15	20240208	1.43	N	227950	100	103 억		1125849	N	N	0	N	00	N
31	20240326	110927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	749	-37	5	-4.71	421091068	554336	69.89	779	779	749	1021	551	786	759.63	1.09	0	-172789	818	801	791	774	764	797	770	104	235	100	470	1	1	103575530	776	93.62	0.78	12	0.54	8.00	962.00	1990	20230418	-62.36	537	20240208	39.48	849	-11.78	20240314	537	39.48	20240208	1990	-62.36	20230418	537	39.48	20240208	1.43	N	227950	100	103 억		1125849	N	N	0	N	00	N
32	20240326	100938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	763	-23	5	-2.93	252626514	331066	41.74	779	779	757	1021	551	786	763.07	1.09	0	-39876	818	801	791	774	764	797	770	104	235	100	470	1	1	103575530	790	95.38	0.79	12	0.32	8.00	962.00	1990	20230418	-61.66	537	20240208	42.09	849	-10.13	20240314	537	42.09	20240208	1990	-61.66	20230418	537	42.09	20240208	1.43	N	227950	100	103 억		1125849	N	N	0	N	00	N
33	20240326	090937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	771	-15	5	-1.91	61316510	79574	10.03	779	779	765	1021	551	786	770.56	1.09	0	10315	818	801	791	774	764	797	770	104	235	100	470	1	1	103575530	799	96.38	0.80	12	0.08	8.00	962.00	1990	20230418	-61.26	537	20240208	43.58	849	-9.19	20240314	537	43.58	20240208	1990	-61.26	20230418	537	43.58	20240208	1.43	N	227950	100	103 억		1125849	N	N	0	N	00	N
34	20240325	161009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	786	-15	5	-1.87	624347098	792054	30.48	801	808	781	1041	561	801	788.26	1.35	0	-275489	857	829	797	769	737	843	783	104	240	100	480	1	1	103575530	814	98.25	0.82	12	0.76	8.00	962.00	1990	20230418	-60.50	537	20240208	46.37	849	-7.42	20240314	537	46.37	20240208	1990	-60.50	20230418	537	46.37	20240208	1.57	N	227950	100	103 억		1399072	N	N	0	N	00	N
35	20240325	151011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	787	-14	5	-1.75	587935027	745697	28.70	801	808	781	1041	561	801	788.44	1.35	0	-247029	857	829	797	769	737	843	783	104	240	100	480	1	1	103575530	815	98.38	0.82	12	0.72	8.00	962.00	1990	20230418	-60.45	537	20240208	46.55	849	-7.30	20240314	537	46.55	20240208	1990	-60.45	20230418	537	46.55	20240208	1.57	N	227950	100	103 억		1399072	N	N	0	N	00	N
36	20240325	141009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	785	-16	5	-2.00	520878803	660122	25.40	801	808	781	1041	561	801	789.06	1.35	0	-206126	857	829	797	769	737	843	783	104	240	100	480	1	1	103575530	813	98.12	0.82	12	0.64	8.00	962.00	1990	20230418	-60.55	537	20240208	46.18	849	-7.54	20240314	537	46.18	20240208	1990	-60.55	20230418	537	46.18	20240208	1.57	N	227950	100	103 억		1399072	N	N	0	N	00	N
37	20240325	131010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	788	-13	5	-1.62	451521271	572091	22.01	801	808	781	1041	561	801	789.25	1.35	0	-142743	857	829	797	769	737	843	783	104	240	100	480	1	1	103575530	816	98.50	0.82	12	0.55	8.00	962.00	1990	20230418	-60.40	537	20240208	46.74	849	-7.18	20240314	537	46.74	20240208	1990	-60.40	20230418	537	46.74	20240208	1.57	N	227950	100	103 억		1399072	N	N	0	N	00	N
38	20240325	121012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	790	-11	5	-1.37	406822673	515227	19.83	801	808	781	1041	561	801	789.60	1.35	0	-130224	857	829	797	769	737	843	783	104	240	100	480	1	1	103575530	818	98.75	0.82	12	0.50	8.00	962.00	1990	20230418	-60.30	537	20240208	47.11	849	-6.95	20240314	537	47.11	20240208	1990	-60.30	20230418	537	47.11	20240208	1.57	N	227950	100	103 억		1399072	N	N	0	N	00	N
39	20240325	111010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	785	-16	5	-2.00	365675232	462825	17.81	801	808	781	1041	561	801	790.09	1.35	0	-106636	857	829	797	769	737	843	783	104	240	100	480	1	1	103575530	813	98.12	0.82	12	0.45	8.00	962.00	1990	20230418	-60.55	537	20240208	46.18	849	-7.54	20240314	537	46.18	20240208	1990	-60.55	20230418	537	46.18	20240208	1.57	N	227950	100	103 억		1399072	N	N	0	N	00	N
40	20240325	101011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	789	-12	5	-1.50	271263420	342264	13.17	801	808	783	1041	561	801	792.56	1.35	0	-83351	857	829	797	769	737	843	783	104	240	100	480	1	1	103575530	817	98.62	0.82	12	0.33	8.00	962.00	1990	20230418	-60.35	537	20240208	46.93	849	-7.07	20240314	537	46.93	20240208	1990	-60.35	20230418	537	46.93	20240208	1.57	N	227950	100	103 억		1399072	N	N	0	N	00	N
41	20240325	091014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	796	-5	5	-0.62	87793507	109924	4.23	801	808	793	1041	561	801	798.67	1.35	0	-54407	857	829	797	769	737	843	783	104	240	100	480	1	1	103575530	824	99.50	0.83	12	0.11	8.00	962.00	1990	20230418	-60.00	537	20240208	48.23	849	-6.24	20240314	537	48.23	20240208	1990	-60.00	20230418	537	48.23	20240208	1.57	N	227950	100	103 억		1399072	N	N	0	N	00	N
42	20240322	161013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	801	37	2	4.84	2084610038	2589457	230.84	778	825	765	993	535	764	805.04	0.72	0	653910	792	778	768	754	744	773	749	104	229	100	450	1	1	103575530	830	100.12	0.83	12	2.50	8.00	962.00	1990	20230418	-59.75	537	20240208	49.16	849	-5.65	20240314	537	49.16	20240208	1990	-59.75	20230418	537	49.16	20240208	1.48	N	227950	100	103 억		750427	N	N	0	N	00	N
43	20240322	151014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	803	39	2	5.10	2063579668	2563200	228.50	778	825	765	993	535	764	805.08	0.72	0	650523	792	778	768	754	744	773	749	104	229	100	450	1	1	103575530	832	100.38	0.83	12	2.47	8.00	962.00	1990	20230418	-59.65	537	20240208	49.53	849	-5.42	20240314	537	49.53	20240208	1990	-59.65	20230418	537	49.53	20240208	1.48	N	227950	100	103 억		750427	N	N	0	N	00	N
44	20240322	141002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	804	40	2	5.24	1956418392	2429741	216.60	778	825	765	993	535	764	805.20	0.72	0	657789	792	778	768	754	744	773	749	104	229	100	450	1	1	103575530	833	100.50	0.84	12	2.35	8.00	962.00	1990	20230418	-59.60	537	20240208	49.72	849	-5.30	20240314	537	49.72	20240208	1990	-59.60	20230418	537	49.72	20240208	1.48	N	227950	100	103 억		750427	N	N	0	N	00	N
45	20240322	131007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	810	46	2	6.02	1809671833	2246923	200.30	778	825	765	993	535	764	805.40	0.72	0	605362	792	778	768	754	744	773	749	104	229	100	450	1	1	103575530	839	101.25	0.84	12	2.17	8.00	962.00	1990	20230418	-59.30	537	20240208	50.84	849	-4.59	20240314	537	50.84	20240208	1990	-59.30	20230418	537	50.84	20240208	1.48	N	227950	100	103 억		750427	N	N	0	N	00	N
46	20240322	121004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	823	59	2	7.72	1490556247	1855516	165.41	778	825	765	993	535	764	803.31	0.72	0	556993	792	778	768	754	744	773	749	104	229	100	450	1	1	103575530	852	102.88	0.86	12	1.79	8.00	962.00	1990	20230418	-58.64	537	20240208	53.26	849	-3.06	20240314	537	53.26	20240208	1990	-58.64	20230418	537	53.26	20240208	1.48	N	227950	100	103 억		750427	N	N	0	N	00	N
47	20240322	111012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	807	43	2	5.63	912488588	1148246	102.36	778	811	765	993	535	764	794.68	0.72	0	363163	792	778	768	754	744	773	749	104	229	100	450	1	1	103575530	836	100.88	0.84	12	1.11	8.00	962.00	1990	20230418	-59.45	537	20240208	50.28	849	-4.95	20240314	537	50.28	20240208	1990	-59.45	20230418	537	50.28	20240208	1.48	N	227950	100	103 억		750427	N	N	0	N	00	N
48	20240322	101002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	807	43	2	5.63	642688884	812214	72.40	778	811	765	993	535	764	791.28	0.72	0	247745	792	778	768	754	744	773	749	104	229	100	450	1	1	103575530	836	100.88	0.84	12	0.78	8.00	962.00	1990	20230418	-59.45	537	20240208	50.28	849	-4.95	20240314	537	50.28	20240208	1990	-59.45	20230418	537	50.28	20240208	1.48	N	227950	100	103 억		750427	N	N	0	N	00	N
49	20240322	091003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	768	4	2	0.52	61388775	79568	7.09	778	778	766	993	535	764	771.53	0.72	0	-17450	792	778	768	754	744	773	749	104	229	100	450	1	1	103575530	795	96.00	0.80	12	0.08	8.00	962.00	1990	20230418	-61.41	537	20240208	43.02	849	-9.54	20240314	537	43.02	20240208	1990	-61.41	20230418	537	43.02	20240208	1.48	N	227950	100	103 억		750427	N	N	0	N	00	N
50	20240321	161008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	764	-6	5	-0.78	843769742	1099836	174.15	768	782	758	1001	539	770	767.19	0.71	0	17375	798	783	774	759	750	779	755	104	231	100	460	1	1	103575530	791	95.50	0.79	12	1.06	8.00	962.00	1990	20230418	-61.61	537	20240208	42.27	849	-10.01	20240314	537	42.27	20240208	1990	-61.61	20230418	537	42.27	20240208	1.43	N	227950	100	103 억		733037	N	N	0	N	00	N
51	20240321	151003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	765	-5	5	-0.65	815943483	1063400	168.38	768	782	758	1001	539	770	767.30	0.71	0	16983	798	783	774	759	750	779	755	104	231	100	460	1	1	103575530	792	95.62	0.80	12	1.03	8.00	962.00	1990	20230418	-61.56	537	20240208	42.46	849	-9.89	20240314	537	42.46	20240208	1990	-61.56	20230418	537	42.46	20240208	1.43	N	227950	100	103 억		733037	N	N	0	N	00	N
52	20240321	141003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	763	-7	5	-0.91	731014973	951919	150.73	768	782	758	1001	539	770	767.94	0.71	0	57231	798	783	774	759	750	779	755	104	231	100	460	1	1	103575530	790	95.38	0.79	12	0.92	8.00	962.00	1990	20230418	-61.66	537	20240208	42.09	849	-10.13	20240314	537	42.09	20240208	1990	-61.66	20230418	537	42.09	20240208	1.43	N	227950	100	103 억		733037	N	N	0	N	00	N
53	20240321	130953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	766	-4	5	-0.52	632264283	822064	130.17	768	782	762	1001	539	770	769.12	0.71	0	86116	798	783	774	759	750	779	755	104	231	100	460	1	1	103575530	793	95.75	0.80	12	0.79	8.00	962.00	1990	20230418	-61.51	537	20240208	42.64	849	-9.78	20240314	537	42.64	20240208	1990	-61.51	20230418	537	42.64	20240208	1.43	N	227950	100	103 억		733037	N	N	0	N	00	N
54	20240321	121006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	765	-5	5	-0.65	545431964	708392	112.17	768	782	762	1001	539	770	769.96	0.71	0	147988	798	783	774	759	750	779	755	104	231	100	460	1	1	103575530	792	95.62	0.80	12	0.68	8.00	962.00	1990	20230418	-61.56	537	20240208	42.46	849	-9.89	20240314	537	42.46	20240208	1990	-61.56	20230418	537	42.46	20240208	1.43	N	227950	100	103 억		733037	N	N	0	N	00	N
55	20240321	111003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	773	3	2	0.39	407110926	527432	83.51	768	782	764	1001	539	770	771.87	0.71	0	158870	798	783	774	759	750	779	755	104	231	100	460	1	1	103575530	801	96.62	0.80	12	0.51	8.00	962.00	1990	20230418	-61.16	537	20240208	43.95	849	-8.95	20240314	537	43.95	20240208	1990	-61.16	20230418	537	43.95	20240208	1.43	N	227950	100	103 억		733037	N	N	0	N	00	N
56	20240321	101008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	778	8	2	1.04	293066860	380047	60.18	768	782	764	1001	539	770	771.13	0.71	0	131528	798	783	774	759	750	779	755	104	231	100	460	1	1	103575530	806	97.25	0.81	12	0.37	8.00	962.00	1990	20230418	-60.90	537	20240208	44.88	849	-8.36	20240314	537	44.88	20240208	1990	-60.90	20230418	537	44.88	20240208	1.43	N	227950	100	103 억		733037	N	N	0	N	00	N
57	20240321	091011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	771	1	2	0.13	164415720	213869	33.86	768	778	764	1001	539	770	768.77	0.71	0	77368	798	783	774	759	750	779	755	104	231	100	460	1	1	103575530	799	96.38	0.80	12	0.21	8.00	962.00	1990	20230418	-61.26	537	20240208	43.58	849	-9.19	20240314	537	43.58	20240208	1990	-61.26	20230418	537	43.58	20240208	1.43	N	227950	100	103 억		733037	N	N	0	N	00	N
58	20240320	160955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	770	-8	5	-1.03	470783424	610991	103.34	778	789	765	1011	545	778	770.52	0.81	0	-101642	811	794	778	761	745	786	753	104	233	100	460	1	1	103575530	798	96.25	0.80	12	0.59	8.00	962.00	1990	20230418	-61.31	537	20240208	43.39	849	-9.31	20240314	537	43.39	20240208	1990	-61.31	20230418	537	43.39	20240208	1.42	N	227950	100	103 억		834590	N	N	0	N	00	N
59	20240320	150957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	767	-11	5	-1.41	430228847	558256	94.42	778	789	765	1011	545	778	770.67	0.81	0	-88862	811	794	778	761	745	786	753	104	233	100	460	1	1	103575530	794	95.88	0.80	12	0.54	8.00	962.00	1990	20230418	-61.46	537	20240208	42.83	849	-9.66	20240314	537	42.83	20240208	1990	-61.46	20230418	537	42.83	20240208	1.42	N	227950	100	103 억		834590	N	N	0	N	00	N
60	20240320	141002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	770	-8	5	-1.03	379004908	491639	83.16	778	789	765	1011	545	778	770.90	0.81	0	-84147	811	794	778	761	745	786	753	104	233	100	460	1	1	103575530	798	96.25	0.80	12	0.47	8.00	962.00	1990	20230418	-61.31	537	20240208	43.39	849	-9.31	20240314	537	43.39	20240208	1990	-61.31	20230418	537	43.39	20240208	1.42	N	227950	100	103 억		834590	N	N	0	N	00	N
61	20240320	131002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	768	-10	5	-1.29	335345047	434952	73.57	778	789	765	1011	545	778	770.99	0.81	0	-76394	811	794	778	761	745	786	753	104	233	100	460	1	1	103575530	795	96.00	0.80	12	0.42	8.00	962.00	1990	20230418	-61.41	537	20240208	43.02	849	-9.54	20240314	537	43.02	20240208	1990	-61.41	20230418	537	43.02	20240208	1.42	N	227950	100	103 억		834590	N	N	0	N	00	N
62	20240320	120955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	769	-9	5	-1.16	300928549	390073	65.98	778	789	765	1011	545	778	771.47	0.81	0	-52532	811	794	778	761	745	786	753	104	233	100	460	1	1	103575530	796	96.12	0.80	12	0.38	8.00	962.00	1990	20230418	-61.36	537	20240208	43.20	849	-9.42	20240314	537	43.20	20240208	1990	-61.36	20230418	537	43.20	20240208	1.42	N	227950	100	103 억		834590	N	N	0	N	00	N
63	20240320	110957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	766	-12	5	-1.54	284299582	368409	62.31	778	789	765	1011	545	778	771.70	0.81	0	-51170	811	794	778	761	745	786	753	104	233	100	460	1	1	103575530	793	95.75	0.80	12	0.36	8.00	962.00	1990	20230418	-61.51	537	20240208	42.64	849	-9.78	20240314	537	42.64	20240208	1990	-61.51	20230418	537	42.64	20240208	1.42	N	227950	100	103 억		834590	N	N	0	N	00	N
64	20240320	100951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	770	-8	5	-1.03	186969464	241695	40.88	778	789	765	1011	545	778	773.58	0.81	0	-17630	811	794	778	761	745	786	753	104	233	100	460	1	1	103575530	798	96.25	0.80	12	0.23	8.00	962.00	1990	20230418	-61.31	537	20240208	43.39	849	-9.31	20240314	537	43.39	20240208	1990	-61.31	20230418	537	43.39	20240208	1.42	N	227950	100	103 억		834590	N	N	0	N	00	N
65	20240320	090956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	774	-4	5	-0.51	69138250	88692	15.00	778	789	774	1011	545	778	779.53	0.81	0	-13072	811	794	778	761	745	786	753	104	233	100	460	1	1	103575530	802	96.75	0.80	12	0.09	8.00	962.00	1990	20230418	-61.11	537	20240208	44.13	849	-8.83	20240314	537	44.13	20240208	1990	-61.11	20230418	537	44.13	20240208	1.42	N	227950	100	103 억		834590	N	N	0	N	00	N
66	20240319	160945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	778	0	3	0.00	413625236	538584	52.06	795	795	762	1011	545	778	767.99	0.97	0	-168500	828	803	784	759	740	793	749	104	233	100	460	1	1	103575530	806	97.25	0.81	12	0.52	8.00	962.00	1990	20230418	-60.90	537	20240208	44.88	849	-8.36	20240314	537	44.88	20240208	1990	-60.90	20230418	537	44.88	20240208	1.46	N	227950	100	103 억		1000345	N	N	0	N	00	N
67	20240319	150955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	777	-1	5	-0.13	393708349	512929	49.58	795	795	762	1011	545	778	767.57	0.97	0	-156453	828	803	784	759	740	793	749	104	233	100	460	1	1	103575530	805	97.12	0.81	12	0.50	8.00	962.00	1990	20230418	-60.95	537	20240208	44.69	849	-8.48	20240314	537	44.69	20240208	1990	-60.95	20230418	537	44.69	20240208	1.46	N	227950	100	103 억		1000345	N	N	0	N	00	N
68	20240319	140955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	769	-9	5	-1.16	351150496	458018	44.27	795	795	762	1011	545	778	766.67	0.97	0	-158966	828	803	784	759	740	793	749	104	233	100	460	1	1	103575530	796	96.12	0.80	12	0.44	8.00	962.00	1990	20230418	-61.36	537	20240208	43.20	849	-9.42	20240314	537	43.20	20240208	1990	-61.36	20230418	537	43.20	20240208	1.46	N	227950	100	103 억		1000345	N	N	0	N	00	N
69	20240319	130923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	765	-13	5	-1.67	313564173	408990	39.53	795	795	762	1011	545	778	766.68	0.97	0	-153236	828	803	784	759	740	793	749	104	233	100	460	1	1	103575530	792	95.62	0.80	12	0.39	8.00	962.00	1990	20230418	-61.56	537	20240208	42.46	849	-9.89	20240314	537	42.46	20240208	1990	-61.56	20230418	537	42.46	20240208	1.46	N	227950	100	103 억		1000345	N	N	0	N	00	N
70	20240319	120948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	770	-8	5	-1.03	261142313	340390	32.90	795	795	762	1011	545	778	767.19	0.97	0	-106087	828	803	784	759	740	793	749	104	233	100	460	1	1	103575530	798	96.25	0.80	12	0.33	8.00	962.00	1990	20230418	-61.31	537	20240208	43.39	849	-9.31	20240314	537	43.39	20240208	1990	-61.31	20230418	537	43.39	20240208	1.46	N	227950	100	103 억		1000345	N	N	0	N	00	N
71	20240319	110952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	767	-11	5	-1.41	192361071	250822	24.25	795	795	762	1011	545	778	766.92	0.97	0	-90261	828	803	784	759	740	793	749	104	233	100	460	1	1	103575530	794	95.88	0.80	12	0.24	8.00	962.00	1990	20230418	-61.46	537	20240208	42.83	849	-9.66	20240314	537	42.83	20240208	1990	-61.46	20230418	537	42.83	20240208	1.46	N	227950	100	103 억		1000345	N	N	0	N	00	N
72	20240319	100955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	767	-11	5	-1.41	120031510	156416	15.12	795	795	762	1011	545	778	767.39	0.97	0	-60445	828	803	784	759	740	793	749	104	233	100	460	1	1	103575530	794	95.88	0.80	12	0.15	8.00	962.00	1990	20230418	-61.46	537	20240208	42.83	849	-9.66	20240314	537	42.83	20240208	1990	-61.46	20230418	537	42.83	20240208	1.46	N	227950	100	103 억		1000345	N	N	0	N	00	N
73	20240319	090954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	767	-11	5	-1.41	22828785	29512	2.85	795	795	767	1011	545	778	773.54	0.97	0	-23924	828	803	784	759	740	793	749	104	233	100	460	1	1	103575530	794	95.88	0.80	12	0.03	8.00	962.00	1990	20230418	-61.46	537	20240208	42.83	849	-9.66	20240314	537	42.83	20240208	1990	-61.46	20230418	537	42.83	20240208	1.46	N	227950	100	103 억		1000345	N	N	0	N	00	N
74	20240318	160948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	778	-8	5	-1.02	804771414	1021156	64.96	786	809	765	1021	551	786	788.11	1.00	0	-35412	827	806	772	751	717	817	762	104	235	100	470	1	1	103575530	806	97.25	0.81	12	0.99	8.00	962.00	1990	20230418	-60.90	537	20240208	44.88	849	-8.36	20240314	537	44.88	20240208	1990	-60.90	20230418	537	44.88	20240208	1.08	N	227950	100	103 억		1033139	N	N	0	N	00	N
75	20240318	150947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	780	-6	5	-0.76	790161767	1002402	63.77	786	809	765	1021	551	786	788.27	1.00	0	-25175	827	806	772	751	717	817	762	104	235	100	470	1	1	103575530	808	97.50	0.81	12	0.97	8.00	962.00	1990	20230418	-60.80	537	20240208	45.25	849	-8.13	20240314	537	45.25	20240208	1990	-60.80	20230418	537	45.25	20240208	1.08	N	227950	100	103 억		1033139	N	N	0	N	00	N
76	20240318	140947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	783	-3	5	-0.38	706056857	894459	56.90	786	809	765	1021	551	786	789.37	1.00	0	-7969	827	806	772	751	717	817	762	104	235	100	470	1	1	103575530	811	97.88	0.81	12	0.86	8.00	962.00	1990	20230418	-60.65	537	20240208	45.81	849	-7.77	20240314	537	45.81	20240208	1990	-60.65	20230418	537	45.81	20240208	1.08	N	227950	100	103 억		1033139	N	N	0	N	00	N
77	20240318	130946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	787	1	2	0.13	660236278	835968	53.18	786	809	765	1021	551	786	789.79	1.00	0	13612	827	806	772	751	717	817	762	104	235	100	470	1	1	103575530	815	98.38	0.82	12	0.81	8.00	962.00	1990	20230418	-60.45	537	20240208	46.55	849	-7.30	20240314	537	46.55	20240208	1990	-60.45	20230418	537	46.55	20240208	1.08	N	227950	100	103 억		1033139	N	N	0	N	00	N
78	20240318	120940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	789	3	2	0.38	577189767	730667	46.48	786	809	765	1021	551	786	789.95	1.00	0	28179	827	806	772	751	717	817	762	104	235	100	470	1	1	103575530	817	98.62	0.82	12	0.71	8.00	962.00	1990	20230418	-60.35	537	20240208	46.93	849	-7.07	20240314	537	46.93	20240208	1990	-60.35	20230418	537	46.93	20240208	1.08	N	227950	100	103 억		1033139	N	N	0	N	00	N
79	20240318	110949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	787	1	2	0.13	438649931	554172	35.25	786	809	765	1021	551	786	791.54	1.00	0	42402	827	806	772	751	717	817	762	104	235	100	470	1	1	103575530	815	98.38	0.82	12	0.54	8.00	962.00	1990	20230418	-60.45	537	20240208	46.55	849	-7.30	20240314	537	46.55	20240208	1990	-60.45	20230418	537	46.55	20240208	1.08	N	227950	100	103 억		1033139	N	N	0	N	00	N
80	20240318	100947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	793	7	2	0.89	318864327	401804	25.56	786	809	765	1021	551	786	793.58	1.00	0	85325	827	806	772	751	717	817	762	104	235	100	470	1	1	103575530	821	99.12	0.82	12	0.39	8.00	962.00	1990	20230418	-60.15	537	20240208	47.67	849	-6.60	20240314	537	47.67	20240208	1990	-60.15	20230418	537	47.67	20240208	1.08	N	227950	100	103 억		1033139	N	N	0	N	00	N
81	20240318	090947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	804	18	2	2.29	125743307	160134	10.19	786	804	765	1021	551	786	785.24	1.00	0	65022	827	806	772	751	717	817	762	104	235	100	470	1	1	103575530	833	100.50	0.84	12	0.15	8.00	962.00	1990	20230418	-59.60	537	20240208	49.72	849	-5.30	20240314	537	49.72	20240208	1990	-59.60	20230418	537	49.72	20240208	1.08	N	227950	100	103 억		1033139	N	N	0	N	00	N
82	20240315	160938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	786	28	2	3.69	1201851199	1558903	32.97	752	793	738	985	531	758	770.98	0.76	0	249051	879	818	788	727	697	803	712	104	227	100	450	1	1	103575530	814	98.25	0.82	12	1.51	8.00	962.00	1990	20230418	-60.50	537	20240208	46.37	849	-7.42	20240314	537	46.37	20240208	1990	-60.50	20230418	537	46.37	20240208	0.95	N	227950	100	103 억		784373	N	N	0	N	00	N
83	20240315	150907	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	788	30	2	3.96	1178571127	1529262	32.34	752	793	738	985	531	758	770.70	0.76	0	239310	879	818	788	727	697	803	712	104	227	100	450	1	1	103575530	816	98.50	0.82	12	1.48	8.00	962.00	1990	20230418	-60.40	537	20240208	46.74	849	-7.18	20240314	537	46.74	20240208	1990	-60.40	20230418	537	46.74	20240208	0.95	N	227950	100	103 억		784373	N	N	0	N	00	N
84	20240315	140848	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	779	21	2	2.77	847174245	1108387	23.44	752	793	738	985	531	758	764.34	0.76	0	125153	879	818	788	727	697	803	712	104	227	100	450	1	1	103575530	807	97.38	0.81	12	1.07	8.00	962.00	1990	20230418	-60.85	537	20240208	45.07	849	-8.24	20240314	537	45.07	20240208	1990	-60.85	20230418	537	45.07	20240208	0.95	N	227950	100	103 억		784373	N	N	0	N	00	N
85	20240315	130938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	771	13	2	1.72	569450588	753341	15.93	752	774	738	985	531	758	755.89	0.76	0	63056	879	818	788	727	697	803	712	104	227	100	450	1	1	103575530	799	96.38	0.80	12	0.73	8.00	962.00	1990	20230418	-61.26	537	20240208	43.58	849	-9.19	20240314	537	43.58	20240208	1990	-61.26	20230418	537	43.58	20240208	0.95	N	227950	100	103 억		784373	N	N	0	N	00	N
86	20240315	120937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	750	-8	5	-1.06	420850262	558776	11.82	752	772	738	985	531	758	753.15	0.76	0	59674	879	818	788	727	697	803	712	104	227	100	450	1	1	103575530	777	93.75	0.78	12	0.54	8.00	962.00	1990	20230418	-62.31	537	20240208	39.66	849	-11.66	20240314	537	39.66	20240208	1990	-62.31	20230418	537	39.66	20240208	0.95	N	227950	100	103 억		784373	N	N	0	N	00	N
87	20240315	110934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	763	5	2	0.66	304928578	406317	8.59	752	766	738	985	531	758	750.43	0.76	0	65063	879	818	788	727	697	803	712	104	227	100	450	1	1	103575530	790	95.38	0.79	12	0.39	8.00	962.00	1990	20230418	-61.66	537	20240208	42.09	849	-10.13	20240314	537	42.09	20240208	1990	-61.66	20230418	537	42.09	20240208	0.95	N	227950	100	103 억		784373	N	N	0	N	00	N
88	20240315	100936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	756	-2	5	-0.26	216385309	289792	6.13	752	757	738	985	531	758	746.61	0.76	0	63926	879	818	788	727	697	803	712	104	227	100	450	1	1	103575530	783	94.50	0.79	12	0.28	8.00	962.00	1990	20230418	-62.01	537	20240208	40.78	849	-10.95	20240314	537	40.78	20240208	1990	-62.01	20230418	537	40.78	20240208	0.95	N	227950	100	103 억		784373	N	N	0	N	00	N
89	20240315	090942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	750	-8	5	-1.06	37727166	50271	1.06	752	756	745	985	531	758	750.13	0.76	0	6900	879	818	788	727	697	803	712	104	227	100	450	1	1	103575530	777	93.75	0.78	12	0.05	8.00	962.00	1990	20230418	-62.31	537	20240208	39.66	849	-11.66	20240314	537	39.66	20240208	1990	-62.31	20230418	537	39.66	20240208	0.95	N	227950	100	103 억		784373	N	N	0	N	00	N
90	20240314	160927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	758	-13	5	-1.69	3734292893	4694044	217.47	825	849	758	1002	540	771	795.57	1.85	0	-1246874	823	797	769	743	715	783	729	104	231	100	460	1	1	103575530	785	94.75	0.79	12	4.53	8.00	962.00	1990	20230418	-61.91	537	20240208	41.15	849	-10.72	20240314	537	41.15	20240208	1990	-61.91	20230418	537	41.15	20240208	0.90	N	227950	100	103 억		1912728	N	N	0	N	00	N
91	20240314	150931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	763	-8	5	-1.04	3629915553	4556672	211.10	825	849	760	1002	540	771	796.62	1.85	0	-1236575	823	797	769	743	715	783	729	104	231	100	460	1	1	103575530	790	95.38	0.79	12	4.40	8.00	962.00	1990	20230418	-61.66	537	20240208	42.09	849	-10.13	20240314	537	42.09	20240208	1990	-61.66	20230418	537	42.09	20240208	0.90	N	227950	100	103 억		1912728	N	N	0	N	00	N
92	20240314	140930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	768	-3	5	-0.39	3399781381	4256539	197.20	825	849	760	1002	540	771	798.72	1.85	0	-1188721	823	797	769	743	715	783	729	104	231	100	460	1	1	103575530	795	96.00	0.80	12	4.11	8.00	962.00	1990	20230418	-61.41	537	20240208	43.02	849	-9.54	20240314	537	43.02	20240208	1990	-61.41	20230418	537	43.02	20240208	0.90	N	227950	100	103 억		1912728	N	N	0	N	00	N
93	20240314	130928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	770	-1	5	-0.13	3272089856	4090780	189.52	825	849	760	1002	540	771	799.87	1.85	0	-1148273	823	797	769	743	715	783	729	104	231	100	460	1	1	103575530	798	96.25	0.80	12	3.95	8.00	962.00	1990	20230418	-61.31	537	20240208	43.39	849	-9.31	20240314	537	43.39	20240208	1990	-61.31	20230418	537	43.39	20240208	0.90	N	227950	100	103 억		1912728	N	N	0	N	00	N
94	20240314	120929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	767	-4	5	-0.52	3104056359	3872067	179.39	825	849	760	1002	540	771	801.65	1.85	0	-1128350	823	797	769	743	715	783	729	104	231	100	460	1	1	103575530	794	95.88	0.80	12	3.74	8.00	962.00	1990	20230418	-61.46	537	20240208	42.83	849	-9.66	20240314	537	42.83	20240208	1990	-61.46	20230418	537	42.83	20240208	0.90	N	227950	100	103 억		1912728	N	N	0	N	00	N
95	20240314	110930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	769	-2	5	-0.26	2958614619	3683904	170.67	825	849	760	1002	540	771	803.12	1.85	0	-1088416	823	797	769	743	715	783	729	104	231	100	460	1	1	103575530	796	96.12	0.80	12	3.56	8.00	962.00	1990	20230418	-61.36	537	20240208	43.20	849	-9.42	20240314	537	43.20	20240208	1990	-61.36	20230418	537	43.20	20240208	0.90	N	227950	100	103 억		1912728	N	N	0	N	00	N
96	20240314	100936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	781	10	2	1.30	2660897896	3296826	152.74	825	849	771	1002	540	771	807.11	1.85	0	-997235	823	797	769	743	715	783	729	104	231	100	460	1	1	103575530	809	97.62	0.81	12	3.18	8.00	962.00	1990	20230418	-60.75	537	20240208	45.44	849	-8.01	20240314	537	45.44	20240208	1990	-60.75	20230418	537	45.44	20240208	0.90	N	227950	100	103 억		1912728	N	N	0	N	00	N
97	20240314	090934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	804	33	2	4.28	1650882297	2014940	93.35	825	849	798	1002	540	771	819.32	1.85	0	-486666	823	797	769	743	715	783	729	104	231	100	460	1	1	103575530	833	100.50	0.84	12	1.95	8.00	962.00	1990	20230418	-59.60	537	20240208	49.72	849	-5.30	20240314	537	49.72	20240208	1990	-59.60	20230418	537	49.72	20240208	0.90	N	227950	100	103 억		1912728	N	N	0	N	00	N
98	20240313	160919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	771	-11	5	-1.41	1266894729	1657271	87.76	786	795	741	1016	548	782	764.44	2.18	0	-418889	842	811	786	755	730	827	771	104	234	100	460	1	1	103575530	799	96.38	0.80	12	1.60	8.00	962.00	1990	20230418	-61.26	537	20240208	43.58	843	-8.54	20240308	537	43.58	20240208	1990	-61.26	20230418	537	43.58	20240208	0.83	N	227950	100	103 억		2253724	N	N	0	N	00	N
99	20240313	150921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	772	-10	5	-1.28	1240653138	1623105	85.95	786	795	741	1016	548	782	764.37	2.18	0	-412688	842	811	786	755	730	827	771	104	234	100	460	1	1	103575530	800	96.50	0.80	12	1.57	8.00	962.00	1990	20230418	-61.21	537	20240208	43.76	843	-8.42	20240308	537	43.76	20240208	1990	-61.21	20230418	537	43.76	20240208	0.83	N	227950	100	103 억		2253724	N	N	0	N	00	N
100	20240313	140920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	763	-19	5	-2.43	1110642388	1452331	76.91	786	795	741	1016	548	782	764.73	2.18	0	-423356	842	811	786	755	730	827	771	104	234	100	460	1	1	103575530	790	95.38	0.79	12	1.40	8.00	962.00	1990	20230418	-61.66	537	20240208	42.09	843	-9.49	20240308	537	42.09	20240208	1990	-61.66	20230418	537	42.09	20240208	0.83	N	227950	100	103 억		2253724	N	N	0	N	00	N
101	20240313	130929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	756	-26	5	-3.32	865423068	1126699	59.66	786	795	755	1016	548	782	768.10	2.18	0	-361926	842	811	786	755	730	827	771	104	234	100	460	1	1	103575530	783	94.50	0.79	12	1.09	8.00	962.00	1990	20230418	-62.01	537	20240208	40.78	843	-10.32	20240308	537	40.78	20240208	1990	-62.01	20230418	537	40.78	20240208	0.83	N	227950	100	103 억		2253724	N	N	0	N	00	N
102	20240313	120922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	762	-20	5	-2.56	694084978	900924	47.71	786	795	760	1016	548	782	770.41	2.18	0	-275202	842	811	786	755	730	827	771	104	234	100	460	1	1	103575530	789	95.25	0.79	12	0.87	8.00	962.00	1990	20230418	-61.71	537	20240208	41.90	843	-9.61	20240308	537	41.90	20240208	1990	-61.71	20230418	537	41.90	20240208	0.83	N	227950	100	103 억		2253724	N	N	0	N	00	N
103	20240313	110920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	768	-14	5	-1.79	607938102	788086	41.73	786	795	760	1016	548	782	771.41	2.18	0	-234211	842	811	786	755	730	827	771	104	234	100	460	1	1	103575530	795	96.00	0.80	12	0.76	8.00	962.00	1990	20230418	-61.41	537	20240208	43.02	843	-8.90	20240308	537	43.02	20240208	1990	-61.41	20230418	537	43.02	20240208	0.83	N	227950	100	103 억		2253724	N	N	0	N	00	N
104	20240313	100916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	765	-17	5	-2.17	483122439	624766	33.08	786	795	760	1016	548	782	773.29	2.18	0	-233811	842	811	786	755	730	827	771	104	234	100	460	1	1	103575530	792	95.62	0.80	12	0.60	8.00	962.00	1990	20230418	-61.56	537	20240208	42.46	843	-9.25	20240308	537	42.46	20240208	1990	-61.56	20230418	537	42.46	20240208	0.83	N	227950	100	103 억		2253724	N	N	0	N	00	N
105	20240313	090925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	780	-2	5	-0.26	173818450	221911	11.75	786	795	775	1016	548	782	783.28	2.18	0	-5208	842	811	786	755	730	827	771	104	234	100	460	1	1	103575530	808	97.50	0.81	12	0.21	8.00	962.00	1990	20230418	-60.80	537	20240208	45.25	843	-7.47	20240308	537	45.25	20240208	1990	-60.80	20230418	537	45.25	20240208	0.83	N	227950	100	103 억		2253724	N	N	0	N	00	N
106	20240312	160910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	782	2	2	0.26	1492216572	1887126	105.78	771	817	761	1014	546	780	790.76	2.30	0	-221475	850	814	784	748	718	800	734	104	234	100	460	1	1	103575530	810	97.75	0.81	12	1.82	8.00	962.00	1990	20230418	-60.70	537	20240208	45.62	843	-7.24	20240308	537	45.62	20240208	1990	-60.70	20230418	537	45.62	20240208	0.68	N	227950	100	103 억		2384179	N	N	0	N	00	N
107	20240312	150908	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	784	4	2	0.51	1444778451	1826292	102.37	771	817	761	1014	546	780	791.10	2.30	0	-207288	850	814	784	748	718	800	734	104	234	100	460	1	1	103575530	812	98.00	0.81	12	1.76	8.00	962.00	1990	20230418	-60.60	537	20240208	46.00	843	-7.00	20240308	537	46.00	20240208	1990	-60.60	20230418	537	46.00	20240208	0.68	N	227950	100	103 억		2384179	N	N	0	N	00	N
108	20240312	140900	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	777	-3	5	-0.38	1318194733	1663715	93.25	771	817	761	1014	546	780	792.32	2.30	0	-192276	850	814	784	748	718	800	734	104	234	100	460	1	1	103575530	805	97.12	0.81	12	1.61	8.00	962.00	1990	20230418	-60.95	537	20240208	44.69	843	-7.83	20240308	537	44.69	20240208	1990	-60.95	20230418	537	44.69	20240208	0.68	N	227950	100	103 억		2384179	N	N	0	N	00	N
109	20240312	130826	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	785	5	2	0.64	1228933236	1549196	86.84	771	817	761	1014	546	780	793.27	2.30	0	-165755	850	814	784	748	718	800	734	104	234	100	460	1	1	103575530	813	98.12	0.82	12	1.50	8.00	962.00	1990	20230418	-60.55	537	20240208	46.18	843	-6.88	20240308	537	46.18	20240208	1990	-60.55	20230418	537	46.18	20240208	0.68	N	227950	100	103 억		2384179	N	N	0	N	00	N
110	20240312	120912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	807	27	2	3.46	1049223601	1323788	74.20	771	817	761	1014	546	780	792.59	2.30	0	-78552	850	814	784	748	718	800	734	104	234	100	460	1	1	103575530	836	100.88	0.84	12	1.28	8.00	962.00	1990	20230418	-59.45	537	20240208	50.28	843	-4.27	20240308	537	50.28	20240208	1990	-59.45	20230418	537	50.28	20240208	0.68	N	227950	100	103 억		2384179	N	N	0	N	00	N
111	20240312	110908	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	800	20	2	2.56	819394348	1039287	58.25	771	811	761	1014	546	780	788.42	2.30	0	-99179	850	814	784	748	718	800	734	104	234	100	460	1	1	103575530	829	100.00	0.83	12	1.00	8.00	962.00	1990	20230418	-59.80	537	20240208	48.98	843	-5.10	20240308	537	48.98	20240208	1990	-59.80	20230418	537	48.98	20240208	0.68	N	227950	100	103 억		2384179	N	N	0	N	00	N
112	20240312	100911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	790	10	2	1.28	517199535	662105	37.11	771	804	761	1014	546	780	781.14	2.30	0	-93923	850	814	784	748	718	800	734	104	234	100	460	1	1	103575530	818	98.75	0.82	12	0.64	8.00	962.00	1990	20230418	-60.30	537	20240208	47.11	843	-6.29	20240308	537	47.11	20240208	1990	-60.30	20230418	537	47.11	20240208	0.68	N	227950	100	103 억		2384179	N	N	0	N	00	N
113	20240312	090909	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	763	-17	5	-2.18	149980865	195890	10.98	771	778	761	1014	546	780	765.64	2.30	0	-33833	850	814	784	748	718	800	734	104	234	100	460	1	1	103575530	790	95.38	0.79	12	0.19	8.00	962.00	1990	20230418	-61.66	537	20240208	42.09	843	-9.49	20240308	537	42.09	20240208	1990	-61.66	20230418	537	42.09	20240208	0.68	N	227950	100	103 억		2384179	N	N	0	N	00	N
114	20240311	160906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	780	-40	5	-4.88	1397676036	1777384	15.56	820	820	754	1066	574	820	786.35	2.48	0	-223236	925	872	790	737	655	899	764	104	246	100	490	1	1	103575530	808	97.50	0.81	12	1.72	8.00	962.00	1990	20230418	-60.80	537	20240208	45.25	843	-7.47	20240308	537	45.25	20240208	1990	-60.80	20230418	537	45.25	20240208	0.65	N	227950	100	103 억		2563919	N	N	0	N	00	N
115	20240311	150904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	783	-37	5	-4.51	1359569661	1728492	15.14	820	820	754	1066	574	820	786.55	2.48	0	-202550	925	872	790	737	655	899	764	104	246	100	490	1	1	103575530	811	97.88	0.81	12	1.67	8.00	962.00	1990	20230418	-60.65	537	20240208	45.81	843	-7.12	20240308	537	45.81	20240208	1990	-60.65	20230418	537	45.81	20240208	0.65	N	227950	100	103 억		2563919	N	N	0	N	00	N
116	20240311	140903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	788	-32	5	-3.90	1276726804	1622888	14.21	820	820	754	1066	574	820	786.69	2.48	0	-166218	925	872	790	737	655	899	764	104	246	100	490	1	1	103575530	816	98.50	0.82	12	1.57	8.00	962.00	1990	20230418	-60.40	537	20240208	46.74	843	-6.52	20240308	537	46.74	20240208	1990	-60.40	20230418	537	46.74	20240208	0.65	N	227950	100	103 억		2563919	N	N	0	N	00	N
117	20240311	130904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	779	-41	5	-5.00	1146484926	1457328	12.76	820	820	754	1066	574	820	786.69	2.48	0	-100737	925	872	790	737	655	899	764	104	246	100	490	1	1	103575530	807	97.38	0.81	12	1.41	8.00	962.00	1990	20230418	-60.85	537	20240208	45.07	843	-7.59	20240308	537	45.07	20240208	1990	-60.85	20230418	537	45.07	20240208	0.65	N	227950	100	103 억		2563919	N	N	0	N	00	N
118	20240311	120906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	784	-36	5	-4.39	1082045330	1374878	12.04	820	820	754	1066	574	820	786.99	2.48	0	-56492	925	872	790	737	655	899	764	104	246	100	490	1	1	103575530	812	98.00	0.81	12	1.33	8.00	962.00	1990	20230418	-60.60	537	20240208	46.00	843	-7.00	20240308	537	46.00	20240208	1990	-60.60	20230418	537	46.00	20240208	0.65	N	227950	100	103 억		2563919	N	N	0	N	00	N
119	20240311	110902	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	778	-42	5	-5.12	972215262	1233920	10.81	820	820	754	1066	574	820	787.89	2.48	0	-57588	925	872	790	737	655	899	764	104	246	100	490	1	1	103575530	806	97.25	0.81	12	1.19	8.00	962.00	1990	20230418	-60.90	537	20240208	44.88	843	-7.71	20240308	537	44.88	20240208	1990	-60.90	20230418	537	44.88	20240208	0.65	N	227950	100	103 억		2563919	N	N	0	N	00	N
120	20240311	100852	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	788	-32	5	-3.90	706264527	893692	7.83	820	820	754	1066	574	820	790.25	2.48	0	8324	925	872	790	737	655	899	764	104	246	100	490	1	1	103575530	816	98.50	0.82	12	0.86	8.00	962.00	1990	20230418	-60.40	537	20240208	46.74	843	-6.52	20240308	537	46.74	20240208	1990	-60.40	20230418	537	46.74	20240208	0.65	N	227950	100	103 억		2563919	N	N	0	N	00	N
121	20240311	090857	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	786	-34	5	-4.15	345218100	437443	3.83	820	820	754	1066	574	820	789.12	2.48	0	-29471	925	872	790	737	655	899	764	104	246	100	490	1	1	103575530	814	98.25	0.82	12	0.42	8.00	962.00	1990	20230418	-60.50	537	20240208	46.37	843	-6.76	20240308	537	46.37	20240208	1990	-60.50	20230418	537	46.37	20240208	0.65	N	227950	100	103 억		2563919	N	N	0	N	00	N
122	20240308	160902	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	820	112	2	15.82	9044337940	11365344	1960.16	708	843	708	920	496	708	795.71	1.90	0	959203	736	722	701	687	666	729	694	104	212	100	420	1	1	103575530	849	102.50	0.85	12	10.97	8.00	962.00	1990	20230418	-58.79	537	20240208	52.70	843	-2.73	20240308	537	52.70	20240208	1990	-58.79	20230418	537	52.70	20240208	0.62	N	227950	100	103 억		1969199	N	N	0	N	00	N
123	20240308	150901	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	802	94	2	13.28	8881592564	11164805	1925.57	708	843	708	920	496	708	795.50	1.90	0	937214	736	722	701	687	666	729	694	104	212	100	420	1	1	103575530	831	100.25	0.83	12	10.78	8.00	962.00	1990	20230418	-59.70	537	20240208	49.35	843	-4.86	20240308	537	49.35	20240208	1990	-59.70	20230418	537	49.35	20240208	0.62	N	227950	100	103 억		1969199	N	N	0	N	00	N
124	20240308	140853	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	826	118	2	16.67	8020000650	10105970	1742.96	708	843	708	920	496	708	793.59	1.90	0	894387	736	722	701	687	666	729	694	104	212	100	420	1	1	103575530	856	103.25	0.86	12	9.76	8.00	962.00	1990	20230418	-58.49	537	20240208	53.82	843	-2.02	20240308	537	53.82	20240208	1990	-58.49	20230418	537	53.82	20240208	0.62	N	227950	100	103 억		1969199	N	N	0	N	00	N
125	20240308	130851	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	808	100	2	14.12	6228004173	7939877	1369.37	708	824	708	920	496	708	784.40	1.90	0	785645	736	722	701	687	666	729	694	104	212	100	420	1	1	103575530	837	101.00	0.84	12	7.67	8.00	962.00	1990	20230418	-59.40	537	20240208	50.47	836	-3.35	20240226	537	50.47	20240208	1990	-59.40	20230418	537	50.47	20240208	0.62	N	227950	100	103 억		1969199	N	N	0	N	00	N
126	20240308	120853	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	793	85	2	12.01	4695703701	6043353	1042.28	708	810	708	920	496	708	777.00	1.90	0	805818	736	722	701	687	666	729	694	104	212	100	420	1	1	103575530	821	99.12	0.82	12	5.83	8.00	962.00	1990	20230418	-60.15	537	20240208	47.67	836	-5.14	20240226	537	47.67	20240208	1990	-60.15	20230418	537	47.67	20240208	0.62	N	227950	100	103 억		1969199	N	N	0	N	00	N
127	20240308	110855	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	774	66	2	9.32	4050944714	5224311	901.03	708	810	708	920	496	708	775.40	1.90	0	494227	736	722	701	687	666	729	694	104	212	100	420	1	1	103575530	802	96.75	0.80	12	5.04	8.00	962.00	1990	20230418	-61.11	537	20240208	44.13	836	-7.42	20240226	537	44.13	20240208	1990	-61.11	20230418	537	44.13	20240208	0.62	N	227950	100	103 억		1969199	N	N	0	N	00	N
128	20240308	100850	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	767	59	2	8.33	1649923241	2171978	374.60	708	780	708	920	496	708	759.64	1.90	0	111982	736	722	701	687	666	729	694	104	212	100	420	1	1	103575530	794	95.88	0.80	12	2.10	8.00	962.00	1990	20230418	-61.46	537	20240208	42.83	836	-8.25	20240226	537	42.83	20240208	1990	-61.46	20230418	537	42.83	20240208	0.62	N	227950	100	103 억		1969199	N	N	0	N	00	N
129	20240308	090851	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	736	28	2	3.95	123627669	169605	29.25	708	744	708	920	496	708	728.92	1.90	0	48217	736	722	701	687	666	729	694	104	212	100	420	1	1	103575530	762	92.00	0.77	12	0.16	8.00	962.00	1990	20230418	-63.02	537	20240208	37.06	836	-11.96	20240226	537	37.06	20240208	1990	-63.02	20230418	537	37.06	20240208	0.62	N	227950	100	103 억		1969199	N	N	0	N	00	N
130	20240307	160850	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	708	3	2	0.43	400243986	575280	59.64	705	715	680	916	494	705	695.65	1.95	0	-53708	743	723	705	685	667	734	696	104	211	100	420	1	1	103575530	733	88.50	0.74	12	0.56	8.00	962.00	1990	20230418	-64.42	537	20240208	31.84	836	-15.31	20240226	537	31.84	20240208	1990	-64.42	20230418	537	31.84	20240208	0.47	N	227950	100	103 억		2022359	N	N	0	N	00	N
131	20240307	150831	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	709	4	2	0.57	373286095	537352	55.71	705	714	680	916	494	705	694.60	1.95	0	-56400	743	723	705	685	667	734	696	104	211	100	420	1	1	103575530	734	88.62	0.74	12	0.52	8.00	962.00	1990	20230418	-64.37	537	20240208	32.03	836	-15.19	20240226	537	32.03	20240208	1990	-64.37	20230418	537	32.03	20240208	0.47	N	227950	100	103 억		2022359	N	N	0	N	00	N
132	20240307	140835	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	713	8	2	1.13	328756851	474188	49.16	705	714	680	916	494	705	693.20	1.95	0	-43200	743	723	705	685	667	734	696	104	211	100	420	1	1	103575530	738	89.12	0.74	12	0.46	8.00	962.00	1990	20230418	-64.17	537	20240208	32.77	836	-14.71	20240226	537	32.77	20240208	1990	-64.17	20230418	537	32.77	20240208	0.47	N	227950	100	103 억		2022359	N	N	0	N	00	N
133	20240307	130840	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	700	-5	5	-0.71	274696263	397307	41.19	705	706	680	916	494	705	691.26	1.95	0	-58495	743	723	705	685	667	734	696	104	211	100	420	1	1	103575530	725	87.50	0.73	12	0.38	8.00	962.00	1990	20230418	-64.82	537	20240208	30.35	836	-16.27	20240226	537	30.35	20240208	1990	-64.82	20230418	537	30.35	20240208	0.47	N	227950	100	103 억		2022359	N	N	0	N	00	N
134	20240307	120845	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	691	-14	5	-1.99	243580703	352493	36.54	705	705	680	916	494	705	690.86	1.95	0	-60613	743	723	705	685	667	734	696	104	211	100	420	1	1	103575530	716	86.38	0.72	12	0.34	8.00	962.00	1990	20230418	-65.28	537	20240208	28.68	836	-17.34	20240226	537	28.68	20240208	1990	-65.28	20230418	537	28.68	20240208	0.47	N	227950	100	103 억		2022359	N	N	0	N	00	N
135	20240307	110849	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	696	-9	5	-1.28	216576536	313452	32.50	705	705	680	916	494	705	690.76	1.95	0	-62682	743	723	705	685	667	734	696	104	211	100	420	1	1	103575530	721	87.00	0.72	12	0.30	8.00	962.00	1990	20230418	-65.03	537	20240208	29.61	836	-16.75	20240226	537	29.61	20240208	1990	-65.03	20230418	537	29.61	20240208	0.47	N	227950	100	103 억		2022359	N	N	0	N	00	N
136	20240307	100843	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	689	-16	5	-2.27	187615968	271588	28.16	705	705	680	916	494	705	690.60	1.95	0	-66895	743	723	705	685	667	734	696	104	211	100	420	1	1	103575530	714	86.12	0.72	12	0.26	8.00	962.00	1990	20230418	-65.38	537	20240208	28.31	836	-17.58	20240226	537	28.31	20240208	1990	-65.38	20230418	537	28.31	20240208	0.47	N	227950	100	103 억		2022359	N	N	0	N	00	N
137	20240307	090846	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	699	-6	5	-0.85	27051898	38629	4.00	705	705	695	916	494	705	699.75	1.95	0	-22748	743	723	705	685	667	734	696	104	211	100	420	1	1	103575530	724	87.38	0.73	12	0.04	8.00	962.00	1990	20230418	-64.87	537	20240208	30.17	836	-16.39	20240226	537	30.17	20240208	1990	-64.87	20230418	537	30.17	20240208	0.47	N	227950	100	103 억		2022359	N	N	0	N	00	N
138	20240306	160839	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	705	21	2	3.07	679204418	960933	108.20	687	725	687	889	479	684	706.82	1.88	0	78202	718	701	688	671	658	694	664	104	205	100	410	1	1	103575530	730	88.12	0.73	12	0.93	8.00	962.00	1990	20230418	-64.57	537	20240208	31.28	836	-15.67	20240226	537	31.28	20240208	1990	-64.57	20230418	537	31.28	20240208	0.35	N	227950	100	103 억		1946622	N	N	0	N	00	N
139	20240306	150840	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	698	14	2	2.05	664328003	939782	105.82	687	725	687	889	479	684	706.90	1.88	0	80589	718	701	688	671	658	694	664	104	205	100	410	1	1	103575530	723	87.25	0.73	12	0.91	8.00	962.00	1990	20230418	-64.92	537	20240208	29.98	836	-16.51	20240226	537	29.98	20240208	1990	-64.92	20230418	537	29.98	20240208	0.35	N	227950	100	103 억		1946622	N	N	0	N	00	N
140	20240306	140846	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	692	8	2	1.17	623769096	881706	99.28	687	725	687	889	479	684	707.46	1.88	0	61389	718	701	688	671	658	694	664	104	205	100	410	1	1	103575530	717	86.50	0.72	12	0.85	8.00	962.00	1990	20230418	-65.23	537	20240208	28.86	836	-17.22	20240226	537	28.86	20240208	1990	-65.23	20230418	537	28.86	20240208	0.35	N	227950	100	103 억		1946622	N	N	0	N	00	N
141	20240306	130846	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	708	24	2	3.51	518954850	731260	82.34	687	725	687	889	479	684	709.67	1.88	0	123276	718	701	688	671	658	694	664	104	205	100	410	1	1	103575530	733	88.50	0.74	12	0.71	8.00	962.00	1990	20230418	-64.42	537	20240208	31.84	836	-15.31	20240226	537	31.84	20240208	1990	-64.42	20230418	537	31.84	20240208	0.35	N	227950	100	103 억		1946622	N	N	0	N	00	N
142	20240306	120844	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	703	19	2	2.78	501365991	706255	79.52	687	725	687	889	479	684	709.89	1.88	0	121981	718	701	688	671	658	694	664	104	205	100	410	1	1	103575530	728	87.88	0.73	12	0.68	8.00	962.00	1990	20230418	-64.67	537	20240208	30.91	836	-15.91	20240226	537	30.91	20240208	1990	-64.67	20230418	537	30.91	20240208	0.35	N	227950	100	103 억		1946622	N	N	0	N	00	N
143	20240306	110842	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	712	28	2	4.09	446389684	628491	70.77	687	725	687	889	479	684	710.26	1.88	0	171519	718	701	688	671	658	694	664	104	205	100	410	1	1	103575530	737	89.00	0.74	12	0.61	8.00	962.00	1990	20230418	-64.22	537	20240208	32.59	836	-14.83	20240226	537	32.59	20240208	1990	-64.22	20230418	537	32.59	20240208	0.35	N	227950	100	103 억		1946622	N	N	0	N	00	N
144	20240306	100823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	714	30	2	4.39	359214622	506256	57.00	687	725	687	889	479	684	709.55	1.88	0	166149	718	701	688	671	658	694	664	104	205	100	410	1	1	103575530	740	89.25	0.74	12	0.49	8.00	962.00	1990	20230418	-64.12	537	20240208	32.96	836	-14.59	20240226	537	32.96	20240208	1990	-64.12	20230418	537	32.96	20240208	0.35	N	227950	100	103 억		1946622	N	N	0	N	00	N
145	20240306	090840	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	723	39	2	5.70	138621242	196416	22.12	687	723	687	889	479	684	705.75	1.88	0	83520	718	701	688	671	658	694	664	104	205	100	410	1	1	103575530	749	90.38	0.75	12	0.19	8.00	962.00	1990	20230418	-63.67	537	20240208	34.64	836	-13.52	20240226	537	34.64	20240208	1990	-63.67	20230418	537	34.64	20240208	0.35	N	227950	100	103 억		1946622	N	N	0	N	00	N
146	20240305	160835	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	684	-15	5	-2.15	603657634	881742	60.11	705	705	675	908	490	699	684.62	1.72	0	165983	751	725	705	679	659	715	669	104	209	100	410	1	1	103575530	708	85.50	0.71	12	0.85	8.00	962.00	1990	20230418	-65.63	537	20240208	27.37	836	-18.18	20240226	537	27.37	20240208	1990	-65.63	20230418	537	27.37	20240208	0.31	N	227950	100	103 억		1780232	N	N	0	N	00	N
147	20240305	150835	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	687	-12	5	-1.72	594889073	868955	59.24	705	705	675	908	490	699	684.60	1.72	0	165913	751	725	705	679	659	715	669	104	209	100	410	1	1	103575530	712	85.88	0.71	12	0.84	8.00	962.00	1990	20230418	-65.48	537	20240208	27.93	836	-17.82	20240226	537	27.93	20240208	1990	-65.48	20230418	537	27.93	20240208	0.31	N	227950	100	103 억		1780232	N	N	0	N	00	N
148	20240305	140824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	690	-9	5	-1.29	556010534	812305	55.37	705	705	675	908	490	699	684.48	1.72	0	160877	751	725	705	679	659	715	669	104	209	100	410	1	1	103575530	715	86.25	0.72	12	0.78	8.00	962.00	1990	20230418	-65.33	537	20240208	28.49	836	-17.46	20240226	537	28.49	20240208	1990	-65.33	20230418	537	28.49	20240208	0.31	N	227950	100	103 억		1780232	N	N	0	N	00	N
149	20240305	130825	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	677	-22	5	-3.15	516986709	755287	51.49	705	705	675	908	490	699	684.49	1.72	0	151455	751	725	705	679	659	715	669	104	209	100	410	1	1	103575530	701	84.62	0.70	12	0.73	8.00	962.00	1990	20230418	-65.98	537	20240208	26.07	836	-19.02	20240226	537	26.07	20240208	1990	-65.98	20230418	537	26.07	20240208	0.31	N	227950	100	103 억		1780232	N	N	0	N	00	N
150	20240305	120828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	680	-19	5	-2.72	458778675	669510	45.64	705	705	677	908	490	699	685.25	1.72	0	151011	751	725	705	679	659	715	669	104	209	100	410	1	1	103575530	704	85.00	0.71	12	0.65	8.00	962.00	1990	20230418	-65.83	537	20240208	26.63	836	-18.66	20240226	537	26.63	20240208	1990	-65.83	20230418	537	26.63	20240208	0.31	N	227950	100	103 억		1780232	N	N	0	N	00	N
151	20240305	110829	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	680	-19	5	-2.72	396893977	578643	39.45	705	705	679	908	490	699	685.90	1.72	0	155169	751	725	705	679	659	715	669	104	209	100	410	1	1	103575530	704	85.00	0.71	12	0.56	8.00	962.00	1990	20230418	-65.83	537	20240208	26.63	836	-18.66	20240226	537	26.63	20240208	1990	-65.83	20230418	537	26.63	20240208	0.31	N	227950	100	103 억		1780232	N	N	0	N	00	N
152	20240305	100826	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	688	-11	5	-1.57	182609176	264961	18.06	705	705	685	908	490	699	689.19	1.72	0	47049	751	725	705	679	659	715	669	104	209	100	410	1	1	103575530	713	86.00	0.72	12	0.26	8.00	962.00	1990	20230418	-65.43	537	20240208	28.12	836	-17.70	20240226	537	28.12	20240208	1990	-65.43	20230418	537	28.12	20240208	0.31	N	227950	100	103 억		1780232	N	N	0	N	00	N
153	20240305	090825	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	692	-7	5	-1.00	40651113	58706	4.00	705	705	688	908	490	699	692.45	1.72	0	1083	751	725	705	679	659	715	669	104	209	100	410	1	1	103575530	717	86.50	0.72	12	0.06	8.00	962.00	1990	20230418	-65.23	537	20240208	28.86	836	-17.22	20240226	537	28.86	20240208	1990	-65.23	20230418	537	28.86	20240208	0.31	N	227950	100	103 억		1780232	N	N	0	N	00	N
154	20240304	160827	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	699	-4	5	-0.57	1033946757	1463730	150.74	703	731	685	913	493	703	706.38	1.71	0	9234	720	711	694	685	668	716	690	104	210	100	420	1	1	103575530	724	87.38	0.73	12	1.41	8.00	962.00	1990	20230418	-64.87	537	20240208	30.17	836	-16.39	20240226	537	30.17	20240208	1990	-64.87	20230418	537	30.17	20240208	0.35	N	227950	100	103 억		1775720	N	N	0	N	00	N
155	20240304	150823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	697	-6	5	-0.85	1012342751	1432704	147.54	703	731	685	913	493	703	706.60	1.71	0	18425	720	711	694	685	668	716	690	104	210	100	420	1	1	103575530	722	87.12	0.72	12	1.38	8.00	962.00	1990	20230418	-64.97	537	20240208	29.80	836	-16.63	20240226	537	29.80	20240208	1990	-64.97	20230418	537	29.80	20240208	0.35	N	227950	100	103 억		1775720	N	N	0	N	00	N
156	20240304	140751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	700	-3	5	-0.43	945008011	1336112	137.60	703	731	685	913	493	703	707.28	1.71	0	44174	720	711	694	685	668	716	690	104	210	100	420	1	1	103575530	725	87.50	0.73	12	1.29	8.00	962.00	1990	20230418	-64.82	537	20240208	30.35	836	-16.27	20240226	537	30.35	20240208	1990	-64.82	20230418	537	30.35	20240208	0.35	N	227950	100	103 억		1775720	N	N	0	N	00	N
157	20240304	130817	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	700	-3	5	-0.43	886026067	1251632	128.90	703	731	685	913	493	703	707.90	1.71	0	78384	720	711	694	685	668	716	690	104	210	100	420	1	1	103575530	725	87.50	0.73	12	1.21	8.00	962.00	1990	20230418	-64.82	537	20240208	30.35	836	-16.27	20240226	537	30.35	20240208	1990	-64.82	20230418	537	30.35	20240208	0.35	N	227950	100	103 억		1775720	N	N	0	N	00	N
158	20240304	120753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	703	0	3	0.00	845658456	1193930	122.95	703	731	685	913	493	703	708.30	1.71	0	97550	720	711	694	685	668	716	690	104	210	100	420	1	1	103575530	728	87.88	0.73	12	1.15	8.00	962.00	1990	20230418	-64.67	537	20240208	30.91	836	-15.91	20240226	537	30.91	20240208	1990	-64.67	20230418	537	30.91	20240208	0.35	N	227950	100	103 억		1775720	N	N	0	N	00	N
159	20240304	110810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	702	-1	5	-0.14	764294618	1077651	110.98	703	731	685	913	493	703	709.22	1.71	0	111202	720	711	694	685	668	716	690	104	210	100	420	1	1	103575530	727	87.75	0.73	12	1.04	8.00	962.00	1990	20230418	-64.72	537	20240208	30.73	836	-16.03	20240226	537	30.73	20240208	1990	-64.72	20230418	537	30.73	20240208	0.35	N	227950	100	103 억		1775720	N	N	0	N	00	N
160	20240304	100811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	717	14	2	1.99	382867235	537283	55.33	703	731	685	913	493	703	712.60	1.71	0	-7837	720	711	694	685	668	716	690	104	210	100	420	1	1	103575530	743	89.62	0.75	12	0.52	8.00	962.00	1990	20230418	-63.97	537	20240208	33.52	836	-14.23	20240226	537	33.52	20240208	1990	-63.97	20230418	537	33.52	20240208	0.35	N	227950	100	103 억		1775720	N	N	0	N	00	N
161	20240304	090813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	699	-4	5	-0.57	39016090	55908	5.76	703	705	685	913	493	703	697.86	1.71	0	4505	720	711	694	685	668	716	690	104	210	100	420	1	1	103575530	724	87.38	0.73	12	0.05	8.00	962.00	1990	20230418	-64.87	537	20240208	30.17	836	-16.39	20240226	537	30.17	20240208	1990	-64.87	20230418	537	30.17	20240208	0.35	N	227950	100	103 억		1775720	N	N	0	N	00	N