KissMeData/452190/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	161300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7850	-340	5	-4.15	3869989370	486498	55.83	8100	8220	7840	10640	5740	8190	7955.19	0.28	0	-33719	8610	8400	8230	8020	7850	8315	7935	25	2450	100	5730	10	1	22246949	1746	-30.08	7.10	12	2.19	-261.00	1105.00	18580	20240111	-57.75	6120	20240104	28.27	18580	-57.75	20240111	6120	28.27	20240104	18580	-57.75	20240111	6120	28.27	20240104	0.38	N	452190	100	24 억		63159	N	N	0	N	00	N
3	20240329	151303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7870	-320	5	-3.91	3604929850	452758	51.96	8100	8220	7840	10640	5740	8190	7962.13	0.28	0	-32975	8610	8400	8230	8020	7850	8315	7935	25	2450	100	5730	10	1	22246949	1751	-30.15	7.12	12	2.04	-261.00	1105.00	18580	20240111	-57.64	6120	20240104	28.59	18580	-57.64	20240111	6120	28.59	20240104	18580	-57.64	20240111	6120	28.59	20240104	0.38	N	452190	100	24 억		63159	N	N	0	N	00	N
4	20240329	141257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7910	-280	5	-3.42	3182152530	399102	45.80	8100	8220	7840	10640	5740	8190	7973.25	0.28	0	-26243	8610	8400	8230	8020	7850	8315	7935	25	2450	100	5730	10	1	22246949	1760	-30.31	7.16	12	1.79	-261.00	1105.00	18580	20240111	-57.43	6120	20240104	29.25	18580	-57.43	20240111	6120	29.25	20240104	18580	-57.43	20240111	6120	29.25	20240104	0.38	N	452190	100	24 억		63159	N	N	0	N	00	N
5	20240329	131233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7920	-270	5	-3.30	3013346760	377790	43.35	8100	8220	7840	10640	5740	8190	7976.22	0.28	0	-21341	8610	8400	8230	8020	7850	8315	7935	25	2450	100	5730	10	1	22246949	1762	-30.34	7.17	12	1.70	-261.00	1105.00	18580	20240111	-57.37	6120	20240104	29.41	18580	-57.37	20240111	6120	29.41	20240104	18580	-57.37	20240111	6120	29.41	20240104	0.38	N	452190	100	24 억		63159	N	N	0	N	00	N
6	20240329	121250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7880	-310	5	-3.79	2773032290	347371	39.86	8100	8220	7840	10640	5740	8190	7982.88	0.28	0	-19405	8610	8400	8230	8020	7850	8315	7935	25	2450	100	5730	10	1	22246949	1753	-30.19	7.13	12	1.56	-261.00	1105.00	18580	20240111	-57.59	6120	20240104	28.76	18580	-57.59	20240111	6120	28.76	20240104	18580	-57.59	20240111	6120	28.76	20240104	0.38	N	452190	100	24 억		63159	N	N	0	N	00	N
7	20240329	111235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7950	-240	5	-2.93	2439648890	305193	35.02	8100	8220	7840	10640	5740	8190	7993.76	0.28	0	-8700	8610	8400	8230	8020	7850	8315	7935	25	2450	100	5730	10	1	22246949	1769	-30.46	7.19	12	1.37	-261.00	1105.00	18580	20240111	-57.21	6120	20240104	29.90	18580	-57.21	20240111	6120	29.90	20240104	18580	-57.21	20240111	6120	29.90	20240104	0.38	N	452190	100	24 억		63159	N	N	0	N	00	N
8	20240329	101235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7930	-260	5	-3.17	1995839080	249614	28.65	8100	8220	7840	10640	5740	8190	7995.66	0.28	0	7165	8610	8400	8230	8020	7850	8315	7935	25	2450	100	5730	10	1	22246949	1764	-30.38	7.18	12	1.12	-261.00	1105.00	18580	20240111	-57.32	6120	20240104	29.58	18580	-57.32	20240111	6120	29.58	20240104	18580	-57.32	20240111	6120	29.58	20240104	0.38	N	452190	100	24 억		63159	N	N	0	N	00	N
9	20240329	091236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8110	-80	5	-0.98	655469750	80793	9.27	8100	8220	8030	10640	5740	8190	8112.90	0.28	0	284	8610	8400	8230	8020	7850	8315	7935	25	2450	100	5730	10	1	22246949	1804	-31.07	7.34	12	0.36	-261.00	1105.00	18580	20240111	-56.35	6120	20240104	32.52	18580	-56.35	20240111	6120	32.52	20240104	18580	-56.35	20240111	6120	32.52	20240104	0.38	N	452190	100	24 억		63159	N	N	0	N	00	N
10	20240328	161242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8190	-280	5	-3.31	6999877870	858206	11.22	8330	8440	8060	11010	5930	8470	8155.91	0.25	0	-24782	10283	9376	8463	7556	6643	9830	8010	25	2540	100	5920	10	1	22246949	1822	83.57	11.45	12	3.86	98.00	715.00	18580	20240111	-55.92	6120	20240104	33.82	18580	-55.92	20240111	6120	33.82	20240104	18580	-55.92	20240111	6120	33.82	20240104	0.39	N	452190	100	24 억		55804	N	N	0	N	00	N
11	20240328	151245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8140	-330	5	-3.90	6604544590	809877	10.59	8330	8440	8060	11010	5930	8470	8154.59	0.25	0	-21858	10283	9376	8463	7556	6643	9830	8010	25	2540	100	5920	10	1	22246949	1811	83.06	11.38	12	3.64	98.00	715.00	18580	20240111	-56.19	6120	20240104	33.01	18580	-56.19	20240111	6120	33.01	20240104	18580	-56.19	20240111	6120	33.01	20240104	0.39	N	452190	100	24 억		55804	N	N	0	N	00	N
12	20240328	141229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8130	-340	5	-4.01	6139417600	752714	9.84	8330	8440	8060	11010	5930	8470	8155.93	0.25	0	-26640	10283	9376	8463	7556	6643	9830	8010	25	2540	100	5920	10	1	22246949	1809	82.96	11.37	12	3.38	98.00	715.00	18580	20240111	-56.24	6120	20240104	32.84	18580	-56.24	20240111	6120	32.84	20240104	18580	-56.24	20240111	6120	32.84	20240104	0.39	N	452190	100	24 억		55804	N	N	0	N	00	N
13	20240328	131232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8110	-360	5	-4.25	5860583940	718408	9.40	8330	8440	8060	11010	5930	8470	8157.28	0.25	0	-23676	10283	9376	8463	7556	6643	9830	8010	25	2540	100	5920	10	1	22246949	1804	82.76	11.34	12	3.23	98.00	715.00	18580	20240111	-56.35	6120	20240104	32.52	18580	-56.35	20240111	6120	32.52	20240104	18580	-56.35	20240111	6120	32.52	20240104	0.39	N	452190	100	24 억		55804	N	N	0	N	00	N
14	20240328	121233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8070	-400	5	-4.72	5411966180	663096	8.67	8330	8440	8060	11010	5930	8470	8161.17	0.25	0	-19717	10283	9376	8463	7556	6643	9830	8010	25	2540	100	5920	10	1	22246949	1795	82.35	11.29	12	2.98	98.00	715.00	18580	20240111	-56.57	6120	20240104	31.86	18580	-56.57	20240111	6120	31.86	20240104	18580	-56.57	20240111	6120	31.86	20240104	0.39	N	452190	100	24 억		55804	N	N	0	N	00	N
15	20240328	111237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8070	-400	5	-4.72	4892403560	598871	7.83	8330	8440	8060	11010	5930	8470	8168.85	0.25	0	-7370	10283	9376	8463	7556	6643	9830	8010	25	2540	100	5920	10	1	22246949	1795	82.35	11.29	12	2.69	98.00	715.00	18580	20240111	-56.57	6120	20240104	31.86	18580	-56.57	20240111	6120	31.86	20240104	18580	-56.57	20240111	6120	31.86	20240104	0.39	N	452190	100	24 억		55804	N	N	0	N	00	N
16	20240328	101246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8100	-370	5	-4.37	4004907690	489133	6.40	8330	8440	8060	11010	5930	8470	8187.16	0.25	0	-9721	10283	9376	8463	7556	6643	9830	8010	25	2540	100	5920	10	1	22246949	1802	82.65	11.33	12	2.20	98.00	715.00	18580	20240111	-56.40	6120	20240104	32.35	18580	-56.40	20240111	6120	32.35	20240104	18580	-56.40	20240111	6120	32.35	20240104	0.39	N	452190	100	24 억		55804	N	N	0	N	00	N
17	20240328	091254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8180	-290	5	-3.42	1643644390	198865	2.60	8330	8440	8170	11010	5930	8470	8264.03	0.25	0	10172	10283	9376	8463	7556	6643	9830	8010	25	2540	100	5920	10	1	22246949	1820	83.47	11.44	12	0.89	98.00	715.00	18580	20240111	-55.97	6120	20240104	33.66	18580	-55.97	20240111	6120	33.66	20240104	18580	-55.97	20240111	6120	33.66	20240104	0.39	N	452190	100	24 억		55804	N	N	0	N	00	N
18	20240327	161250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8470	920	2	12.19	67061131490	7608094	2162.73	7550	9370	7550	9810	5290	7550	8814.80	0.07	0	83663	7976	7762	7606	7392	7236	7685	7315	25	2260	100	5280	10	1	22246949	1884	86.43	11.85	12	34.20	98.00	715.00	18580	20240111	-54.41	6120	20240104	38.40	18580	-54.41	20240111	6120	38.40	20240104	18580	-54.41	20240111	6120	38.40	20240104	0.33	N	452190	100	24 억		14899	N	N	0	N	00	N
19	20240327	151249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8530	980	2	12.98	66255072180	7513077	2135.72	7550	9370	7550	9810	5290	7550	8818.63	0.07	0	97482	7976	7762	7606	7392	7236	7685	7315	25	2260	100	5280	10	1	22246949	1898	87.04	11.93	12	33.77	98.00	715.00	18580	20240111	-54.09	6120	20240104	39.38	18580	-54.09	20240111	6120	39.38	20240104	18580	-54.09	20240111	6120	39.38	20240104	0.33	N	452190	100	24 억		14899	N	N	0	N	00	N
20	20240327	141249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8570	1020	2	13.51	62806645830	7107293	2020.37	7550	9370	7550	9810	5290	7550	8836.93	0.07	0	107535	7976	7762	7606	7392	7236	7685	7315	25	2260	100	5280	10	1	22246949	1907	87.45	11.99	12	31.95	98.00	715.00	18580	20240111	-53.88	6120	20240104	40.03	18580	-53.88	20240111	6120	40.03	20240104	18580	-53.88	20240111	6120	40.03	20240104	0.33	N	452190	100	24 억		14899	N	N	0	N	00	N
21	20240327	131247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9120	1570	2	20.79	54911991020	6212679	1766.06	7550	9370	7550	9810	5290	7550	8838.70	0.07	0	13757	7976	7762	7606	7392	7236	7685	7315	25	2260	100	5280	10	1	22246949	2029	93.06	12.76	12	27.93	98.00	715.00	18580	20240111	-50.91	6120	20240104	49.02	18580	-50.91	20240111	6120	49.02	20240104	18580	-50.91	20240111	6120	49.02	20240104	0.33	N	452190	100	24 억		14899	N	N	0	N	00	N
22	20240327	121248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9220	1670	2	22.12	42470328280	4858745	1381.18	7550	9220	7550	9810	5290	7550	8741.01	0.07	0	12334	7976	7762	7606	7392	7236	7685	7315	25	2260	100	5280	10	1	22246949	2051	94.08	12.90	12	21.84	98.00	715.00	18580	20240111	-50.38	6120	20240104	50.65	18580	-50.38	20240111	6120	50.65	20240104	18580	-50.38	20240111	6120	50.65	20240104	0.33	N	452190	100	24 억		14899	Y	N	0	N	00	N
23	20240327	111244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8940	1390	2	18.41	26086938410	3049147	866.77	7550	9050	7550	9810	5290	7550	8555.49	0.07	0	5480	7976	7762	7606	7392	7236	7685	7315	25	2260	100	5280	10	1	22246949	1989	91.22	12.50	12	13.71	98.00	715.00	18580	20240111	-51.88	6120	20240104	46.08	18580	-51.88	20240111	6120	46.08	20240104	18580	-51.88	20240111	6120	46.08	20240104	0.33	N	452190	100	24 억		14899	N	N	0	N	00	N
24	20240327	101243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8430	880	2	11.66	12626936440	1507685	428.59	7550	8800	7550	9810	5290	7550	8375.05	0.07	0	-2572	7976	7762	7606	7392	7236	7685	7315	25	2260	100	5280	10	1	22246949	1875	86.02	11.79	12	6.78	98.00	715.00	18580	20240111	-54.63	6120	20240104	37.75	18580	-54.63	20240111	6120	37.75	20240104	18580	-54.63	20240111	6120	37.75	20240104	0.33	N	452190	100	24 억		14899	N	N	0	N	00	N
25	20240327	091253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8050	500	2	6.62	570228240	72879	20.72	7550	8090	7550	9810	5290	7550	7824.31	0.07	0	3643	7976	7762	7606	7392	7236	7685	7315	25	2260	100	5280	10	1	22246949	1791	82.14	11.26	12	0.33	98.00	715.00	18580	20240111	-56.67	6120	20240104	31.54	18580	-56.67	20240111	6120	31.54	20240104	18580	-56.67	20240111	6120	31.54	20240104	0.33	N	452190	100	24 억		14899	N	N	0	N	00	N
26	20240326	161141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7550	-150	5	-1.95	2656711510	349310	100.45	7700	7820	7450	10010	5390	7700	7605.62	0.06	0	3824	8366	8032	7846	7512	7326	7940	7420	25	2310	100	5390	10	1	22246949	1680	77.04	10.56	12	1.57	98.00	715.00	18580	20240111	-59.36	6120	20240104	23.37	18580	-59.36	20240111	6120	23.37	20240104	18580	-59.36	20240111	6120	23.37	20240104	0.33	N	452190	100	24 억		14010	N	N	0	N	00	N
27	20240326	151234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7530	-170	5	-2.21	2604899950	342442	98.48	7700	7820	7450	10010	5390	7700	7606.83	0.06	0	3948	8366	8032	7846	7512	7326	7940	7420	25	2310	100	5390	10	1	22246949	1675	76.84	10.53	12	1.54	98.00	715.00	18580	20240111	-59.47	6120	20240104	23.04	18580	-59.47	20240111	6120	23.04	20240104	18580	-59.47	20240111	6120	23.04	20240104	0.33	N	452190	100	24 억		14010	N	N	0	N	00	N
28	20240326	141230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7540	-160	5	-2.08	2355493210	309284	88.94	7700	7820	7450	10010	5390	7700	7615.96	0.06	0	8777	8366	8032	7846	7512	7326	7940	7420	25	2310	100	5390	10	1	22246949	1677	76.94	10.55	12	1.39	98.00	715.00	18580	20240111	-59.42	6120	20240104	23.20	18580	-59.42	20240111	6120	23.20	20240104	18580	-59.42	20240111	6120	23.20	20240104	0.33	N	452190	100	24 억		14010	N	N	0	N	00	N
29	20240326	131224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7560	-140	5	-1.82	2157177070	283043	81.40	7700	7820	7450	10010	5390	7700	7621.38	0.06	0	12825	8366	8032	7846	7512	7326	7940	7420	25	2310	100	5390	10	1	22246949	1682	77.14	10.57	12	1.27	98.00	715.00	18580	20240111	-59.31	6120	20240104	23.53	18580	-59.31	20240111	6120	23.53	20240104	18580	-59.31	20240111	6120	23.53	20240104	0.33	N	452190	100	24 억		14010	N	N	0	N	00	N
30	20240326	121223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7640	-60	5	-0.78	1761459810	231290	66.51	7700	7820	7450	10010	5390	7700	7615.81	0.06	0	31488	8366	8032	7846	7512	7326	7940	7420	25	2310	100	5390	10	1	22246949	1700	77.96	10.69	12	1.04	98.00	715.00	18580	20240111	-58.88	6120	20240104	24.84	18580	-58.88	20240111	6120	24.84	20240104	18580	-58.88	20240111	6120	24.84	20240104	0.33	N	452190	100	24 억		14010	N	N	0	N	00	N
31	20240326	111220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7740	40	2	0.52	1577450480	207274	59.61	7700	7820	7450	10010	5390	7700	7610.46	0.06	0	37516	8366	8032	7846	7512	7326	7940	7420	25	2310	100	5390	10	1	22246949	1722	78.98	10.83	12	0.93	98.00	715.00	18580	20240111	-58.34	6120	20240104	26.47	18580	-58.34	20240111	6120	26.47	20240104	18580	-58.34	20240111	6120	26.47	20240104	0.33	N	452190	100	24 억		14010	N	N	0	N	00	N
32	20240326	101225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7620	-80	5	-1.04	1017043450	134317	38.63	7700	7750	7450	10010	5390	7700	7571.96	0.06	0	23990	8366	8032	7846	7512	7326	7940	7420	25	2310	100	5390	10	1	22246949	1695	77.76	10.66	12	0.60	98.00	715.00	18580	20240111	-58.99	6120	20240104	24.51	18580	-58.99	20240111	6120	24.51	20240104	18580	-58.99	20240111	6120	24.51	20240104	0.33	N	452190	100	24 억		14010	N	N	0	N	00	N
33	20240326	091232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7530	-170	5	-2.21	297762750	39185	11.27	7700	7750	7520	10010	5390	7700	7598.89	0.06	0	-241	8366	8032	7846	7512	7326	7940	7420	25	2310	100	5390	10	1	22246949	1675	76.84	10.53	12	0.18	98.00	715.00	18580	20240111	-59.47	6120	20240104	23.04	18580	-59.47	20240111	6120	23.04	20240104	18580	-59.47	20240111	6120	23.04	20240104	0.33	N	452190	100	24 억		14010	N	N	0	N	00	N
34	20240325	161315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7700	-370	5	-4.58	2711974080	345282	162.13	8100	8180	7660	10490	5650	8070	7854.52	0.12	0	-13275	8363	8216	8113	7966	7863	8165	7915	25	2420	100	5640	10	1	22246949	1713	78.57	10.77	12	1.55	98.00	715.00	18580	20240111	-58.56	6120	20240104	25.82	18580	-58.56	20240111	6120	25.82	20240104	18580	-58.56	20240111	6120	25.82	20240104	0.33	N	452190	100	24 억		27283	N	N	0	N	00	N
35	20240325	151319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7730	-340	5	-4.21	2627864680	334379	157.01	8100	8180	7660	10490	5650	8070	7858.94	0.12	0	-12867	8363	8216	8113	7966	7863	8165	7915	25	2420	100	5640	10	1	22246949	1720	78.88	10.81	12	1.50	98.00	715.00	18580	20240111	-58.40	6120	20240104	26.31	18580	-58.40	20240111	6120	26.31	20240104	18580	-58.40	20240111	6120	26.31	20240104	0.33	N	452190	100	24 억		27283	N	N	0	N	00	N
36	20240325	141317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7820	-250	5	-3.10	2053979210	260081	122.12	8100	8180	7800	10490	5650	8070	7897.46	0.12	0	-13396	8363	8216	8113	7966	7863	8165	7915	25	2420	100	5640	10	1	22246949	1740	79.80	10.94	12	1.17	98.00	715.00	18580	20240111	-57.91	6120	20240104	27.78	18580	-57.91	20240111	6120	27.78	20240104	18580	-57.91	20240111	6120	27.78	20240104	0.33	N	452190	100	24 억		27283	N	N	0	N	00	N
37	20240325	131315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7850	-220	5	-2.73	1750603790	221318	103.92	8100	8180	7830	10490	5650	8070	7909.90	0.12	0	-13358	8363	8216	8113	7966	7863	8165	7915	25	2420	100	5640	10	1	22246949	1746	80.10	10.98	12	0.99	98.00	715.00	18580	20240111	-57.75	6120	20240104	28.27	18580	-57.75	20240111	6120	28.27	20240104	18580	-57.75	20240111	6120	28.27	20240104	0.33	N	452190	100	24 억		27283	N	N	0	N	00	N
38	20240325	121319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7850	-220	5	-2.73	1582690430	199922	93.88	8100	8180	7830	10490	5650	8070	7916.54	0.12	0	-13303	8363	8216	8113	7966	7863	8165	7915	25	2420	100	5640	10	1	22246949	1746	80.10	10.98	12	0.90	98.00	715.00	18580	20240111	-57.75	6120	20240104	28.27	18580	-57.75	20240111	6120	28.27	20240104	18580	-57.75	20240111	6120	28.27	20240104	0.33	N	452190	100	24 억		27283	N	N	0	N	00	N
39	20240325	111318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7860	-210	5	-2.60	1315797820	165872	77.89	8100	8180	7840	10490	5650	8070	7932.61	0.12	0	-14448	8363	8216	8113	7966	7863	8165	7915	25	2420	100	5640	10	1	22246949	1749	80.20	10.99	12	0.75	98.00	715.00	18580	20240111	-57.70	6120	20240104	28.43	18580	-57.70	20240111	6120	28.43	20240104	18580	-57.70	20240111	6120	28.43	20240104	0.33	N	452190	100	24 억		27283	N	N	0	N	00	N
40	20240325	101317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7860	-210	5	-2.60	1003395480	126140	59.23	8100	8180	7840	10490	5650	8070	7954.62	0.12	0	-13621	8363	8216	8113	7966	7863	8165	7915	25	2420	100	5640	10	1	22246949	1749	80.20	10.99	12	0.57	98.00	715.00	18580	20240111	-57.70	6120	20240104	28.43	18580	-57.70	20240111	6120	28.43	20240104	18580	-57.70	20240111	6120	28.43	20240104	0.33	N	452190	100	24 억		27283	N	N	0	N	00	N
41	20240325	091322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8090	20	2	0.25	186628030	23082	10.84	8100	8180	8050	10490	5650	8070	8085.44	0.12	0	-8335	8363	8216	8113	7966	7863	8165	7915	25	2420	100	5640	10	1	22246949	1800	82.55	11.31	12	0.10	98.00	715.00	18580	20240111	-56.46	6120	20240104	32.19	18580	-56.46	20240111	6120	32.19	20240104	18580	-56.46	20240111	6120	32.19	20240104	0.33	N	452190	100	24 억		27283	N	N	0	N	00	N
42	20240322	161319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8070	-110	5	-1.34	1692022270	208599	85.19	8180	8260	8010	10630	5730	8180	8111.40	0.06	0	13543	8633	8406	8273	8046	7913	8340	7980	25	2450	100	5720	10	1	22246949	1795	82.35	11.29	12	0.94	98.00	715.00	18580	20240111	-56.57	6120	20240104	31.86	18580	-56.57	20240111	6120	31.86	20240104	18580	-56.57	20240111	6120	31.86	20240104	0.31	N	452190	100	24 억		13988	N	N	0	N	00	N
43	20240322	151323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8090	-90	5	-1.10	1594611870	196539	80.27	8180	8260	8010	10630	5730	8180	8113.46	0.06	0	13762	8633	8406	8273	8046	7913	8340	7980	25	2450	100	5720	10	1	22246949	1800	82.55	11.31	12	0.88	98.00	715.00	18580	20240111	-56.46	6120	20240104	32.19	18580	-56.46	20240111	6120	32.19	20240104	18580	-56.46	20240111	6120	32.19	20240104	0.31	N	452190	100	24 억		13988	N	N	0	N	00	N
44	20240322	141309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8070	-110	5	-1.34	1416689630	174539	71.28	8180	8260	8010	10630	5730	8180	8116.75	0.06	0	14098	8633	8406	8273	8046	7913	8340	7980	25	2450	100	5720	10	1	22246949	1795	82.35	11.29	12	0.78	98.00	715.00	18580	20240111	-56.57	6120	20240104	31.86	18580	-56.57	20240111	6120	31.86	20240104	18580	-56.57	20240111	6120	31.86	20240104	0.31	N	452190	100	24 억		13988	N	N	0	N	00	N
45	20240322	131314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8170	-10	5	-0.12	1221195430	150452	61.45	8180	8260	8010	10630	5730	8180	8116.84	0.06	0	16351	8633	8406	8273	8046	7913	8340	7980	25	2450	100	5720	10	1	22246949	1818	83.37	11.43	12	0.68	98.00	715.00	18580	20240111	-56.03	6120	20240104	33.50	18580	-56.03	20240111	6120	33.50	20240104	18580	-56.03	20240111	6120	33.50	20240104	0.31	N	452190	100	24 억		13988	N	N	0	N	00	N
46	20240322	121311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8180	0	3	0.00	1117428280	137772	56.27	8180	8260	8010	10630	5730	8180	8110.71	0.06	0	17527	8633	8406	8273	8046	7913	8340	7980	25	2450	100	5720	10	1	22246949	1820	83.47	11.44	12	0.62	98.00	715.00	18580	20240111	-55.97	6120	20240104	33.66	18580	-55.97	20240111	6120	33.66	20240104	18580	-55.97	20240111	6120	33.66	20240104	0.31	N	452190	100	24 억		13988	N	N	0	N	00	N
47	20240322	111318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8140	-40	5	-0.49	892870090	110367	45.07	8180	8210	8010	10630	5730	8180	8090.01	0.06	0	18733	8633	8406	8273	8046	7913	8340	7980	25	2450	100	5720	10	1	22246949	1811	83.06	11.38	12	0.50	98.00	715.00	18580	20240111	-56.19	6120	20240104	33.01	18580	-56.19	20240111	6120	33.01	20240104	18580	-56.19	20240111	6120	33.01	20240104	0.31	N	452190	100	24 억		13988	N	N	0	N	00	N
48	20240322	101310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8120	-60	5	-0.73	742236980	91861	37.52	8180	8210	8010	10630	5730	8180	8080.00	0.06	0	15168	8633	8406	8273	8046	7913	8340	7980	25	2450	100	5720	10	1	22246949	1806	82.86	11.36	12	0.41	98.00	715.00	18580	20240111	-56.30	6120	20240104	32.68	18580	-56.30	20240111	6120	32.68	20240104	18580	-56.30	20240111	6120	32.68	20240104	0.31	N	452190	100	24 억		13988	N	N	0	N	00	N
49	20240322	091310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8060	-120	5	-1.47	176003560	21667	8.85	8180	8210	8050	10630	5730	8180	8123.12	0.06	0	-2628	8633	8406	8273	8046	7913	8340	7980	25	2450	100	5720	10	1	22246949	1793	82.24	11.27	12	0.10	98.00	715.00	18580	20240111	-56.62	6120	20240104	31.70	18580	-56.62	20240111	6120	31.70	20240104	18580	-56.62	20240111	6120	31.70	20240104	0.31	N	452190	100	24 억		13988	N	N	0	N	00	N
50	20240321	161312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8180	-100	5	-1.21	2006523840	242746	124.24	8300	8500	8140	10760	5800	8280	8266.10	0.13	0	-9809	8506	8392	8336	8222	8166	8365	8195	25	2480	100	5790	10	1	22246949	1820	83.47	11.44	12	1.09	98.00	715.00	18580	20240111	-55.97	6120	20240104	33.66	18580	-55.97	20240111	6120	33.66	20240104	18580	-55.97	20240111	6120	33.66	20240104	0.29	N	452190	100	24 억		28423	N	N	0	N	00	N
51	20240321	151310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8170	-110	5	-1.33	1923731270	232611	119.05	8300	8500	8140	10760	5800	8280	8270.16	0.13	0	-9451	8506	8392	8336	8222	8166	8365	8195	25	2480	100	5790	10	1	22246949	1818	83.37	11.43	12	1.05	98.00	715.00	18580	20240111	-56.03	6120	20240104	33.50	18580	-56.03	20240111	6120	33.50	20240104	18580	-56.03	20240111	6120	33.50	20240104	0.29	N	452190	100	24 억		28423	N	N	0	N	00	N
52	20240321	141307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8220	-60	5	-0.72	1463956040	176454	90.31	8300	8500	8220	10760	5800	8280	8296.53	0.13	0	-4785	8506	8392	8336	8222	8166	8365	8195	25	2480	100	5790	10	1	22246949	1829	83.88	11.50	12	0.79	98.00	715.00	18580	20240111	-55.76	6120	20240104	34.31	18580	-55.76	20240111	6120	34.31	20240104	18580	-55.76	20240111	6120	34.31	20240104	0.29	N	452190	100	24 억		28423	N	N	0	N	00	N
53	20240321	131256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8260	-20	5	-0.24	1251368530	150654	77.11	8300	8500	8250	10760	5800	8280	8306.24	0.13	0	-714	8506	8392	8336	8222	8166	8365	8195	25	2480	100	5790	10	1	22246949	1838	84.29	11.55	12	0.68	98.00	715.00	18580	20240111	-55.54	6120	20240104	34.97	18580	-55.54	20240111	6120	34.97	20240104	18580	-55.54	20240111	6120	34.97	20240104	0.29	N	452190	100	24 억		28423	N	N	0	N	00	N
54	20240321	121313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8290	10	2	0.12	1066828580	128344	65.69	8300	8500	8270	10760	5800	8280	8312.26	0.13	0	154	8506	8392	8336	8222	8166	8365	8195	25	2480	100	5790	10	1	22246949	1844	84.59	11.59	12	0.58	98.00	715.00	18580	20240111	-55.38	6120	20240104	35.46	18580	-55.38	20240111	6120	35.46	20240104	18580	-55.38	20240111	6120	35.46	20240104	0.29	N	452190	100	24 억		28423	N	N	0	N	00	N
55	20240321	111308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8320	40	2	0.48	874864710	105188	53.84	8300	8500	8270	10760	5800	8280	8317.15	0.13	0	5566	8506	8392	8336	8222	8166	8365	8195	25	2480	100	5790	10	1	22246949	1851	84.90	11.64	12	0.47	98.00	715.00	18580	20240111	-55.22	6120	20240104	35.95	18580	-55.22	20240111	6120	35.95	20240104	18580	-55.22	20240111	6120	35.95	20240104	0.29	N	452190	100	24 억		28423	N	N	0	N	00	N
56	20240321	101311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8360	80	2	0.97	672489390	80816	41.36	8300	8500	8270	10760	5800	8280	8321.24	0.13	0	3366	8506	8392	8336	8222	8166	8365	8195	25	2480	100	5790	10	1	22246949	1860	85.31	11.69	12	0.36	98.00	715.00	18580	20240111	-55.01	6120	20240104	36.60	18580	-55.01	20240111	6120	36.60	20240104	18580	-55.01	20240111	6120	36.60	20240104	0.29	N	452190	100	24 억		28423	N	N	0	N	00	N
57	20240321	091317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8340	60	2	0.72	244382050	29309	15.00	8300	8500	8280	10760	5800	8280	8338.12	0.13	0	2436	8506	8392	8336	8222	8166	8365	8195	25	2480	100	5790	10	1	22246949	1855	85.10	11.66	12	0.13	98.00	715.00	18580	20240111	-55.11	6120	20240104	36.27	18580	-55.11	20240111	6120	36.27	20240104	18580	-55.11	20240111	6120	36.27	20240104	0.29	N	452190	100	24 억		28423	N	N	0	N	00	N
58	20240320	161252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8280	-110	5	-1.31	1584271370	190408	74.90	8330	8450	8280	10900	5880	8390	8320.89	0.07	0	11866	8750	8570	8450	8270	8150	8510	8210	25	2510	100	5870	10	1	22246949	1842	84.49	11.58	12	0.86	98.00	715.00	18580	20240111	-55.44	6120	20240104	35.29	18580	-55.44	20240111	6120	35.29	20240104	18580	-55.44	20240111	6120	35.29	20240104	0.28	N	452190	100	24 억		16367	N	N	0	N	00	N
59	20240320	151300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8290	-100	5	-1.19	1482962700	178178	70.09	8330	8450	8280	10900	5880	8390	8322.93	0.07	0	12284	8750	8570	8450	8270	8150	8510	8210	25	2510	100	5870	10	1	22246949	1844	84.59	11.59	12	0.80	98.00	715.00	18580	20240111	-55.38	6120	20240104	35.46	18580	-55.38	20240111	6120	35.46	20240104	18580	-55.38	20240111	6120	35.46	20240104	0.28	N	452190	100	24 억		16367	N	N	0	N	00	N
60	20240320	141305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8310	-80	5	-0.95	1212670150	145597	57.28	8330	8450	8280	10900	5880	8390	8328.95	0.07	0	14275	8750	8570	8450	8270	8150	8510	8210	25	2510	100	5870	10	1	22246949	1849	84.80	11.62	12	0.65	98.00	715.00	18580	20240111	-55.27	6120	20240104	35.78	18580	-55.27	20240111	6120	35.78	20240104	18580	-55.27	20240111	6120	35.78	20240104	0.28	N	452190	100	24 억		16367	N	N	0	N	00	N
61	20240320	131305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8320	-70	5	-0.83	1037843150	124555	49.00	8330	8450	8280	10900	5880	8390	8332.41	0.07	0	17784	8750	8570	8450	8270	8150	8510	8210	25	2510	100	5870	10	1	22246949	1851	84.90	11.64	12	0.56	98.00	715.00	18580	20240111	-55.22	6120	20240104	35.95	18580	-55.22	20240111	6120	35.95	20240104	18580	-55.22	20240111	6120	35.95	20240104	0.28	N	452190	100	24 억		16367	N	N	0	N	00	N
62	20240320	121257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8310	-80	5	-0.95	918969800	110243	43.37	8330	8450	8280	10900	5880	8390	8335.85	0.07	0	17160	8750	8570	8450	8270	8150	8510	8210	25	2510	100	5870	10	1	22246949	1849	84.80	11.62	12	0.50	98.00	715.00	18580	20240111	-55.27	6120	20240104	35.78	18580	-55.27	20240111	6120	35.78	20240104	18580	-55.27	20240111	6120	35.78	20240104	0.28	N	452190	100	24 억		16367	N	N	0	N	00	N
63	20240320	111300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8330	-60	5	-0.72	747628480	89635	35.26	8330	8450	8280	10900	5880	8390	8340.81	0.07	0	16630	8750	8570	8450	8270	8150	8510	8210	25	2510	100	5870	10	1	22246949	1853	85.00	11.65	12	0.40	98.00	715.00	18580	20240111	-55.17	6120	20240104	36.11	18580	-55.17	20240111	6120	36.11	20240104	18580	-55.17	20240111	6120	36.11	20240104	0.28	N	452190	100	24 억		16367	N	N	0	N	00	N
64	20240320	101250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8360	-30	5	-0.36	559547880	67123	26.41	8330	8450	8280	10900	5880	8390	8336.15	0.07	0	12222	8750	8570	8450	8270	8150	8510	8210	25	2510	100	5870	10	1	22246949	1860	85.31	11.69	12	0.30	98.00	715.00	18580	20240111	-55.01	6120	20240104	36.60	18580	-55.01	20240111	6120	36.60	20240104	18580	-55.01	20240111	6120	36.60	20240104	0.28	N	452190	100	24 억		16367	N	N	0	N	00	N
65	20240320	091258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8360	-30	5	-0.36	111257960	13292	5.23	8330	8450	8330	10900	5880	8390	8370.29	0.07	0	1015	8750	8570	8450	8270	8150	8510	8210	25	2510	100	5870	10	1	22246949	1860	85.31	11.69	12	0.06	98.00	715.00	18580	20240111	-55.01	6120	20240104	36.60	18580	-55.01	20240111	6120	36.60	20240104	18580	-55.01	20240111	6120	36.60	20240104	0.28	N	452190	100	24 억		16367	N	N	0	N	00	N
66	20240319	161244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8390	-130	5	-1.53	2103255110	250602	101.23	8630	8630	8330	11070	5970	8520	8392.71	0.11	0	-8222	8846	8682	8576	8412	8306	8630	8360	25	2550	100	5960	10	1	22246949	1867	85.61	11.73	12	1.13	98.00	715.00	18580	20240111	-54.84	6120	20240104	37.09	18580	-54.84	20240111	6120	37.09	20240104	18580	-54.84	20240111	6120	37.09	20240104	0.29	N	452190	100	24 억		24589	N	N	0	N	00	N
67	20240319	151257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8380	-140	5	-1.64	2041609720	243249	98.26	8630	8630	8330	11070	5970	8520	8392.98	0.11	0	-8451	8846	8682	8576	8412	8306	8630	8360	25	2550	100	5960	10	1	22246949	1864	85.51	11.72	12	1.09	98.00	715.00	18580	20240111	-54.90	6120	20240104	36.93	18580	-54.90	20240111	6120	36.93	20240104	18580	-54.90	20240111	6120	36.93	20240104	0.29	N	452190	100	24 억		24589	N	N	0	N	00	N
68	20240319	141256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8370	-150	5	-1.76	1850658610	220384	89.02	8630	8630	8340	11070	5970	8520	8397.32	0.11	0	-8327	8846	8682	8576	8412	8306	8630	8360	25	2550	100	5960	10	1	22246949	1862	85.41	11.71	12	0.99	98.00	715.00	18580	20240111	-54.95	6120	20240104	36.76	18580	-54.95	20240111	6120	36.76	20240104	18580	-54.95	20240111	6120	36.76	20240104	0.29	N	452190	100	24 억		24589	N	N	0	N	00	N
69	20240319	131224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8350	-170	5	-2.00	1666484260	198329	80.11	8630	8630	8350	11070	5970	8520	8402.51	0.11	0	-8428	8846	8682	8576	8412	8306	8630	8360	25	2550	100	5960	10	1	22246949	1858	85.20	11.68	12	0.89	98.00	715.00	18580	20240111	-55.06	6120	20240104	36.44	18580	-55.06	20240111	6120	36.44	20240104	18580	-55.06	20240111	6120	36.44	20240104	0.29	N	452190	100	24 억		24589	N	N	0	N	00	N
70	20240319	121247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8370	-150	5	-1.76	1430322960	170070	68.70	8630	8630	8350	11070	5970	8520	8410.07	0.11	0	-5501	8846	8682	8576	8412	8306	8630	8360	25	2550	100	5960	10	1	22246949	1862	85.41	11.71	12	0.76	98.00	715.00	18580	20240111	-54.95	6120	20240104	36.76	18580	-54.95	20240111	6120	36.76	20240104	18580	-54.95	20240111	6120	36.76	20240104	0.29	N	452190	100	24 억		24589	N	N	0	N	00	N
71	20240319	111255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8370	-150	5	-1.76	1257191460	149382	60.34	8630	8630	8350	11070	5970	8520	8415.81	0.11	0	-4781	8846	8682	8576	8412	8306	8630	8360	25	2550	100	5960	10	1	22246949	1862	85.41	11.71	12	0.67	98.00	715.00	18580	20240111	-54.95	6120	20240104	36.76	18580	-54.95	20240111	6120	36.76	20240104	18580	-54.95	20240111	6120	36.76	20240104	0.29	N	452190	100	24 억		24589	N	N	0	N	00	N
72	20240319	101256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8390	-130	5	-1.53	990663630	117581	47.50	8630	8630	8350	11070	5970	8520	8425.21	0.11	0	-4855	8846	8682	8576	8412	8306	8630	8360	25	2550	100	5960	10	1	22246949	1867	85.61	11.73	12	0.53	98.00	715.00	18580	20240111	-54.84	6120	20240104	37.09	18580	-54.84	20240111	6120	37.09	20240104	18580	-54.84	20240111	6120	37.09	20240104	0.29	N	452190	100	24 억		24589	N	N	0	N	00	N
73	20240319	091255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8390	-130	5	-1.53	333577960	39300	15.87	8630	8630	8380	11070	5970	8520	8487.83	0.11	0	-8662	8846	8682	8576	8412	8306	8630	8360	25	2550	100	5960	10	1	22246949	1867	85.61	11.73	12	0.18	98.00	715.00	18580	20240111	-54.84	6120	20240104	37.09	18580	-54.84	20240111	6120	37.09	20240104	18580	-54.84	20240111	6120	37.09	20240104	0.29	N	452190	100	24 억		24589	N	N	0	N	00	N
74	20240318	161247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8520	-60	5	-0.70	2065915010	240934	56.66	8570	8740	8470	11150	6010	8580	8574.78	0.04	0	15795	9040	8810	8630	8400	8220	8720	8310	25	2570	100	6000	10	1	22246949	1895	86.94	11.92	12	1.08	98.00	715.00	18580	20240111	-54.14	6120	20240104	39.22	18580	-54.14	20240111	6120	39.22	20240104	18580	-54.14	20240111	6120	39.22	20240104	0.33	N	452190	100	24 억		8590	N	N	0	N	00	N
75	20240318	151239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8580	0	3	0.00	1942123510	226432	53.25	8570	8740	8470	11150	6010	8580	8577.07	0.04	0	15752	9040	8810	8630	8400	8220	8720	8310	25	2570	100	6000	10	1	22246949	1909	87.55	12.00	12	1.02	98.00	715.00	18580	20240111	-53.82	6120	20240104	40.20	18580	-53.82	20240111	6120	40.20	20240104	18580	-53.82	20240111	6120	40.20	20240104	0.33	N	452190	100	24 억		8590	N	N	0	N	00	N
76	20240318	141245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8540	-40	5	-0.47	1593914060	185614	43.65	8570	8740	8470	11150	6010	8580	8587.25	0.04	0	16202	9040	8810	8630	8400	8220	8720	8310	25	2570	100	6000	10	1	22246949	1900	87.14	11.94	12	0.83	98.00	715.00	18580	20240111	-54.04	6120	20240104	39.54	18580	-54.04	20240111	6120	39.54	20240104	18580	-54.04	20240111	6120	39.54	20240104	0.33	N	452190	100	24 억		8590	N	N	0	N	00	N
77	20240318	131245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8600	20	2	0.23	1357093090	157927	37.14	8570	8740	8470	11150	6010	8580	8593.17	0.04	0	15556	9040	8810	8630	8400	8220	8720	8310	25	2570	100	6000	10	1	22246949	1913	87.76	12.03	12	0.71	98.00	715.00	18580	20240111	-53.71	6120	20240104	40.52	18580	-53.71	20240111	6120	40.52	20240104	18580	-53.71	20240111	6120	40.52	20240104	0.33	N	452190	100	24 억		8590	N	N	0	N	00	N
78	20240318	121239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8620	40	2	0.47	1156330050	134577	31.65	8570	8740	8470	11150	6010	8580	8592.33	0.04	0	18952	9040	8810	8630	8400	8220	8720	8310	25	2570	100	6000	10	1	22246949	1918	87.96	12.06	12	0.60	98.00	715.00	18580	20240111	-53.61	6120	20240104	40.85	18580	-53.61	20240111	6120	40.85	20240104	18580	-53.61	20240111	6120	40.85	20240104	0.33	N	452190	100	24 억		8590	N	N	0	N	00	N
79	20240318	111249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8640	60	2	0.70	1037709300	120838	28.42	8570	8740	8470	11150	6010	8580	8587.61	0.04	0	20938	9040	8810	8630	8400	8220	8720	8310	25	2570	100	6000	10	1	22246949	1922	88.16	12.08	12	0.54	98.00	715.00	18580	20240111	-53.50	6120	20240104	41.18	18580	-53.50	20240111	6120	41.18	20240104	18580	-53.50	20240111	6120	41.18	20240104	0.33	N	452190	100	24 억		8590	N	N	0	N	00	N
80	20240318	101246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8620	40	2	0.47	694335670	81102	19.07	8570	8630	8470	11150	6010	8580	8561.26	0.04	0	20951	9040	8810	8630	8400	8220	8720	8310	25	2570	100	6000	10	1	22246949	1918	87.96	12.06	12	0.36	98.00	715.00	18580	20240111	-53.61	6120	20240104	40.85	18580	-53.61	20240111	6120	40.85	20240104	18580	-53.61	20240111	6120	40.85	20240104	0.33	N	452190	100	24 억		8590	N	N	0	N	00	N
81	20240318	091245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8540	-40	5	-0.47	226622140	26568	6.25	8570	8570	8470	11150	6010	8580	8529.89	0.04	0	5694	9040	8810	8630	8400	8220	8720	8310	25	2570	100	6000	10	1	22246949	1900	87.14	11.94	12	0.12	98.00	715.00	18580	20240111	-54.04	6120	20240104	39.54	18580	-54.04	20240111	6120	39.54	20240104	18580	-54.04	20240111	6120	39.54	20240104	0.33	N	452190	100	24 억		8590	N	N	0	N	00	N
82	20240315	161229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8580	-410	5	-4.56	3629900110	422602	117.13	8800	8860	8450	11680	6300	8990	8589.24	0.02	0	3894	9356	9172	9036	8852	8716	9265	8945	25	2690	100	6290	10	1	22246949	1909	87.55	12.00	12	1.90	98.00	715.00	18580	20240111	-53.82	6120	20240104	40.20	18580	-53.82	20240111	6120	40.20	20240104	18580	-53.82	20240111	6120	40.20	20240104	0.30	N	452190	100	24 억		5423	N	N	0	N	00	N
83	20240315	151151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8570	-420	5	-4.67	3554862620	413854	114.71	8800	8860	8450	11680	6300	8990	8589.48	0.02	0	3894	9356	9172	9036	8852	8716	9265	8945	25	2690	100	6290	10	1	22246949	1907	87.45	11.99	12	1.86	98.00	715.00	18580	20240111	-53.88	6120	20240104	40.03	18580	-53.88	20240111	6120	40.03	20240104	18580	-53.88	20240111	6120	40.03	20240104	0.30	N	452190	100	24 억		5423	N	N	0	N	00	N
84	20240315	141125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8540	-450	5	-5.01	3260696720	379489	105.18	8800	8860	8450	11680	6300	8990	8592.15	0.02	0	5140	9356	9172	9036	8852	8716	9265	8945	25	2690	100	6290	10	1	22246949	1900	87.14	11.94	12	1.71	98.00	715.00	18580	20240111	-54.04	6120	20240104	39.54	18580	-54.04	20240111	6120	39.54	20240104	18580	-54.04	20240111	6120	39.54	20240104	0.30	N	452190	100	24 억		5423	N	N	0	N	00	N
85	20240315	131230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8540	-450	5	-5.01	3108601590	361664	100.24	8800	8860	8450	11680	6300	8990	8595.08	0.02	0	4489	9356	9172	9036	8852	8716	9265	8945	25	2690	100	6290	10	1	22246949	1900	87.14	11.94	12	1.63	98.00	715.00	18580	20240111	-54.04	6120	20240104	39.54	18580	-54.04	20240111	6120	39.54	20240104	18580	-54.04	20240111	6120	39.54	20240104	0.30	N	452190	100	24 억		5423	N	N	0	N	00	N
86	20240315	121232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8530	-460	5	-5.12	2753938800	320000	88.70	8800	8860	8450	11680	6300	8990	8605.85	0.02	0	3901	9356	9172	9036	8852	8716	9265	8945	25	2690	100	6290	10	1	22246949	1898	87.04	11.93	12	1.44	98.00	715.00	18580	20240111	-54.09	6120	20240104	39.38	18580	-54.09	20240111	6120	39.38	20240104	18580	-54.09	20240111	6120	39.38	20240104	0.30	N	452190	100	24 억		5423	N	N	0	N	00	N
87	20240315	111229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8580	-410	5	-4.56	2483356490	288370	79.93	8800	8860	8450	11680	6300	8990	8611.47	0.02	0	4931	9356	9172	9036	8852	8716	9265	8945	25	2690	100	6290	10	1	22246949	1909	87.55	12.00	12	1.30	98.00	715.00	18580	20240111	-53.82	6120	20240104	40.20	18580	-53.82	20240111	6120	40.20	20240104	18580	-53.82	20240111	6120	40.20	20240104	0.30	N	452190	100	24 억		5423	N	N	0	N	00	N
88	20240315	101235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8630	-360	5	-4.00	2133635000	247670	68.65	8800	8860	8450	11680	6300	8990	8614.56	0.02	0	5796	9356	9172	9036	8852	8716	9265	8945	25	2690	100	6290	10	1	22246949	1920	88.06	12.07	12	1.11	98.00	715.00	18580	20240111	-53.55	6120	20240104	41.01	18580	-53.55	20240111	6120	41.01	20240104	18580	-53.55	20240111	6120	41.01	20240104	0.30	N	452190	100	24 억		5423	N	N	0	N	00	N
89	20240315	091242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8650	-340	5	-3.78	707570790	80881	22.42	8800	8860	8650	11680	6300	8990	8747.76	0.02	0	4419	9356	9172	9036	8852	8716	9265	8945	25	2690	100	6290	10	1	22246949	1924	88.27	12.10	12	0.36	98.00	715.00	18580	20240111	-53.44	6120	20240104	41.34	18580	-53.44	20240111	6120	41.34	20240104	18580	-53.44	20240111	6120	41.34	20240104	0.30	N	452190	100	24 억		5423	N	N	0	N	00	N
90	20240314	161218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8990	-30	5	-0.33	3238947200	357195	33.45	8950	9220	8900	11720	6320	9020	9067.81	0.02	0	1075	9680	9350	9120	8790	8560	9235	8675	25	2700	100	6310	10	1	22246949	2000	91.73	12.57	12	1.61	98.00	715.00	18580	20240111	-51.61	6120	20240104	46.90	18580	-51.61	20240111	6120	46.90	20240104	18580	-51.61	20240111	6120	46.90	20240104	0.28	N	452190	100	24 억		4149	N	N	0	N	00	N
91	20240314	151225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9010	-10	5	-0.11	3125355520	344562	32.27	8950	9220	8900	11720	6320	9020	9070.52	0.02	0	982	9680	9350	9120	8790	8560	9235	8675	25	2700	100	6310	10	1	22246949	2004	91.94	12.60	12	1.55	98.00	715.00	18580	20240111	-51.51	6120	20240104	47.22	18580	-51.51	20240111	6120	47.22	20240104	18580	-51.51	20240111	6120	47.22	20240104	0.28	N	452190	100	24 억		4149	N	N	0	N	00	N
92	20240314	141223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9070	50	2	0.55	2835121860	312447	29.26	8950	9220	8900	11720	6320	9020	9073.93	0.02	0	2464	9680	9350	9120	8790	8560	9235	8675	25	2700	100	6310	10	1	22246949	2018	92.55	12.69	12	1.40	98.00	715.00	18580	20240111	-51.18	6120	20240104	48.20	18580	-51.18	20240111	6120	48.20	20240104	18580	-51.18	20240111	6120	48.20	20240104	0.28	N	452190	100	24 억		4149	N	N	0	N	00	N
93	20240314	131220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9020	0	3	0.00	2529014200	278477	26.08	8950	9220	8900	11720	6320	9020	9081.59	0.02	0	4209	9680	9350	9120	8790	8560	9235	8675	25	2700	100	6310	10	1	22246949	2007	92.04	12.62	12	1.25	98.00	715.00	18580	20240111	-51.45	6120	20240104	47.39	18580	-51.45	20240111	6120	47.39	20240104	18580	-51.45	20240111	6120	47.39	20240104	0.28	N	452190	100	24 억		4149	N	N	0	N	00	N
94	20240314	121223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9060	40	2	0.44	2209383110	243120	22.77	8950	9220	8900	11720	6320	9020	9087.63	0.02	0	6764	9680	9350	9120	8790	8560	9235	8675	25	2700	100	6310	10	1	22246949	2016	92.45	12.67	12	1.09	98.00	715.00	18580	20240111	-51.24	6120	20240104	48.04	18580	-51.24	20240111	6120	48.04	20240104	18580	-51.24	20240111	6120	48.04	20240104	0.28	N	452190	100	24 억		4149	N	N	0	N	00	N
95	20240314	111223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9120	100	2	1.11	1893341060	208306	19.51	8950	9220	8900	11720	6320	9020	9089.23	0.02	0	9580	9680	9350	9120	8790	8560	9235	8675	25	2700	100	6310	10	1	22246949	2029	93.06	12.76	12	0.94	98.00	715.00	18580	20240111	-50.91	6120	20240104	49.02	18580	-50.91	20240111	6120	49.02	20240104	18580	-50.91	20240111	6120	49.02	20240104	0.28	N	452190	100	24 억		4149	N	N	0	N	00	N
96	20240314	101233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9060	40	2	0.44	1364450020	150202	14.07	8950	9220	8900	11720	6320	9020	9084.10	0.02	0	177	9680	9350	9120	8790	8560	9235	8675	25	2700	100	6310	10	1	22246949	2016	92.45	12.67	12	0.68	98.00	715.00	18580	20240111	-51.24	6120	20240104	48.04	18580	-51.24	20240111	6120	48.04	20240104	18580	-51.24	20240111	6120	48.04	20240104	0.28	N	452190	100	24 억		4149	N	N	0	N	00	N
97	20240314	091228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9070	50	2	0.55	306787430	34135	3.20	8950	9100	8900	11720	6320	9020	8987.47	0.02	0	9358	9680	9350	9120	8790	8560	9235	8675	25	2700	100	6310	10	1	22246949	2018	92.55	12.69	12	0.15	98.00	715.00	18580	20240111	-51.18	6120	20240104	48.20	18580	-51.18	20240111	6120	48.20	20240104	18580	-51.18	20240111	6120	48.20	20240104	0.28	N	452190	100	24 억		4149	N	N	0	N	00	N
98	20240313	161206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9020	-20	5	-0.22	9707558620	1058673	68.14	9030	9450	8890	11750	6330	9040	9169.66	0.02	0	-2867	9893	9466	9043	8616	8193	9680	8830	25	2710	100	6320	10	1	22246949	2007	92.04	12.62	12	4.76	98.00	715.00	18580	20240111	-51.45	6120	20240104	47.39	18580	-51.45	20240111	6120	47.39	20240104	18580	-51.45	20240111	6120	47.39	20240104	0.31	N	452190	100	24 억		5541	N	N	0	N	00	N
99	20240313	151213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9020	-20	5	-0.22	9587694400	1045394	67.29	9030	9450	8890	11750	6330	9040	9171.37	0.02	0	-2877	9893	9466	9043	8616	8193	9680	8830	25	2710	100	6320	10	1	22246949	2007	92.04	12.62	12	4.70	98.00	715.00	18580	20240111	-51.45	6120	20240104	47.39	18580	-51.45	20240111	6120	47.39	20240104	18580	-51.45	20240111	6120	47.39	20240104	0.31	N	452190	100	24 억		5541	N	N	0	N	00	N
100	20240313	141211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9080	40	2	0.44	8971638800	977162	62.89	9030	9450	8890	11750	6330	9040	9181.32	0.02	0	-8	9893	9466	9043	8616	8193	9680	8830	25	2710	100	6320	10	1	22246949	2020	92.65	12.70	12	4.39	98.00	715.00	18580	20240111	-51.13	6120	20240104	48.37	18580	-51.13	20240111	6120	48.37	20240104	18580	-51.13	20240111	6120	48.37	20240104	0.31	N	452190	100	24 억		5541	N	N	0	N	00	N
101	20240313	131220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9130	90	2	1.00	8324381000	905785	58.30	9030	9450	8890	11750	6330	9040	9190.24	0.02	0	-1850	9893	9466	9043	8616	8193	9680	8830	25	2710	100	6320	10	1	22246949	2031	93.16	12.77	12	4.07	98.00	715.00	18580	20240111	-50.86	6120	20240104	49.18	18580	-50.86	20240111	6120	49.18	20240104	18580	-50.86	20240111	6120	49.18	20240104	0.31	N	452190	100	24 억		5541	N	N	0	N	00	N
102	20240313	121213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9250	210	2	2.32	5880548140	642671	41.36	9030	9300	8890	11750	6330	9040	9150.17	0.02	0	-3631	9893	9466	9043	8616	8193	9680	8830	25	2710	100	6320	10	1	22246949	2058	94.39	12.94	12	2.89	98.00	715.00	18580	20240111	-50.22	6120	20240104	51.14	18580	-50.22	20240111	6120	51.14	20240104	18580	-50.22	20240111	6120	51.14	20240104	0.31	N	452190	100	24 억		5541	N	N	0	N	00	N
103	20240313	111208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9130	90	2	1.00	3749120650	411993	26.52	9030	9300	8890	11750	6330	9040	9099.96	0.02	0	-3636	9893	9466	9043	8616	8193	9680	8830	25	2710	100	6320	10	1	22246949	2031	93.16	12.77	12	1.85	98.00	715.00	18580	20240111	-50.86	6120	20240104	49.18	18580	-50.86	20240111	6120	49.18	20240104	18580	-50.86	20240111	6120	49.18	20240104	0.31	N	452190	100	24 억		5541	N	N	0	N	00	N
104	20240313	101206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9050	10	2	0.11	1732042910	192265	12.37	9030	9220	8890	11750	6330	9040	9008.62	0.02	0	2350	9893	9466	9043	8616	8193	9680	8830	25	2710	100	6320	10	1	22246949	2013	92.35	12.66	12	0.86	98.00	715.00	18580	20240111	-51.29	6120	20240104	47.88	18580	-51.29	20240111	6120	47.88	20240104	18580	-51.29	20240111	6120	47.88	20240104	0.31	N	452190	100	24 억		5541	N	N	0	N	00	N
105	20240313	091218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8930	-110	5	-1.22	570277050	63818	4.11	9030	9040	8890	11750	6330	9040	8935.96	0.02	0	2028	9893	9466	9043	8616	8193	9680	8830	25	2710	100	6320	10	1	22246949	1987	91.12	12.49	12	0.29	98.00	715.00	18580	20240111	-51.94	6120	20240104	45.92	18580	-51.94	20240111	6120	45.92	20240104	18580	-51.94	20240111	6120	45.92	20240104	0.31	N	452190	100	24 억		5541	N	N	0	N	00	N
106	20240312	161157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9040	420	2	4.87	14079873380	1541952	205.81	8620	9470	8620	11200	6040	8620	9131.86	0.06	0	-4156	9573	9096	8723	8246	7873	8910	8060	25	2580	100	6030	10	1	22246949	2011	92.24	12.64	12	6.93	98.00	715.00	18580	20240111	-51.35	6120	20240104	47.71	18580	-51.35	20240111	6120	47.71	20240104	18580	-51.35	20240111	6120	47.71	20240104	0.28	N	452190	100	24 억		13026	N	N	0	N	00	N
107	20240312	151155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9040	420	2	4.87	13817400140	1512893	201.93	8620	9470	8620	11200	6040	8620	9133.11	0.06	0	-3464	9573	9096	8723	8246	7873	8910	8060	25	2580	100	6030	10	1	22246949	2011	92.24	12.64	12	6.80	98.00	715.00	18580	20240111	-51.35	6120	20240104	47.71	18580	-51.35	20240111	6120	47.71	20240104	18580	-51.35	20240111	6120	47.71	20240104	0.28	N	452190	100	24 억		13026	N	N	0	N	00	N
108	20240312	141145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9160	540	2	6.26	12716756550	1391918	185.78	8620	9470	8620	11200	6040	8620	9136.15	0.06	0	-7066	9573	9096	8723	8246	7873	8910	8060	25	2580	100	6030	10	1	22246949	2038	93.47	12.81	12	6.26	98.00	715.00	18580	20240111	-50.70	6120	20240104	49.67	18580	-50.70	20240111	6120	49.67	20240104	18580	-50.70	20240111	6120	49.67	20240104	0.28	N	452190	100	24 억		13026	N	N	0	N	00	N
109	20240312	131100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9150	530	2	6.15	11865769070	1298468	173.31	8620	9470	8620	11200	6040	8620	9138.30	0.06	0	-4027	9573	9096	8723	8246	7873	8910	8060	25	2580	100	6030	10	1	22246949	2036	93.37	12.80	12	5.84	98.00	715.00	18580	20240111	-50.75	6120	20240104	49.51	18580	-50.75	20240111	6120	49.51	20240104	18580	-50.75	20240111	6120	49.51	20240104	0.28	N	452190	100	24 억		13026	N	N	0	N	00	N
110	20240312	121200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9080	460	2	5.34	10727113480	1174528	156.77	8620	9470	8620	11200	6040	8620	9133.14	0.06	0	-7707	9573	9096	8723	8246	7873	8910	8060	25	2580	100	6030	10	1	22246949	2020	92.65	12.70	12	5.28	98.00	715.00	18580	20240111	-51.13	6120	20240104	48.37	18580	-51.13	20240111	6120	48.37	20240104	18580	-51.13	20240111	6120	48.37	20240104	0.28	N	452190	100	24 억		13026	N	N	0	N	00	N
111	20240312	111156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8970	350	2	4.06	8490870950	930007	124.13	8620	9470	8620	11200	6040	8620	9129.92	0.06	0	9542	9573	9096	8723	8246	7873	8910	8060	25	2580	100	6030	10	1	22246949	1996	91.53	12.55	12	4.18	98.00	715.00	18580	20240111	-51.72	6120	20240104	46.57	18580	-51.72	20240111	6120	46.57	20240104	18580	-51.72	20240111	6120	46.57	20240104	0.28	N	452190	100	24 억		13026	N	N	0	N	00	N
112	20240312	101158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9240	620	2	7.19	6825674730	746227	99.60	8620	9470	8620	11200	6040	8620	9146.94	0.06	0	21910	9573	9096	8723	8246	7873	8910	8060	25	2580	100	6030	10	1	22246949	2056	94.29	12.92	12	3.35	98.00	715.00	18580	20240111	-50.27	6120	20240104	50.98	18580	-50.27	20240111	6120	50.98	20240104	18580	-50.27	20240111	6120	50.98	20240104	0.28	N	452190	100	24 억		13026	N	N	0	N	00	N
113	20240312	091155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8770	150	2	1.74	348377440	39913	5.33	8620	8840	8620	11200	6040	8620	8728.53	0.06	0	-2654	9573	9096	8723	8246	7873	8910	8060	25	2580	100	6030	10	1	22246949	1951	89.49	12.27	12	0.18	98.00	715.00	18580	20240111	-52.80	6120	20240104	43.30	18580	-52.80	20240111	6120	43.30	20240104	18580	-52.80	20240111	6120	43.30	20240104	0.28	N	452190	100	24 억		13026	N	N	0	N	00	N
114	20240311	161151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8620	-620	5	-6.71	6493354960	741640	54.82	9000	9200	8350	12010	6470	9240	8755.11	0.02	0	8545	9933	9586	9393	9046	8853	9490	8950	25	2770	100	6460	10	1	22246949	1918	87.96	12.06	12	3.33	98.00	715.00	18580	20240111	-53.61	6120	20240104	40.85	18580	-53.61	20240111	6120	40.85	20240104	18580	-53.61	20240111	6120	40.85	20240104	0.29	N	452190	100	24 억		4913	N	N	0	N	00	N
115	20240311	151148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8600	-640	5	-6.93	6334026130	723132	53.46	9000	9200	8350	12010	6470	9240	8758.72	0.02	0	8406	9933	9586	9393	9046	8853	9490	8950	25	2770	100	6460	10	1	22246949	1913	87.76	12.03	12	3.25	98.00	715.00	18580	20240111	-53.71	6120	20240104	40.52	18580	-53.71	20240111	6120	40.52	20240104	18580	-53.71	20240111	6120	40.52	20240104	0.29	N	452190	100	24 억		4913	N	N	0	N	00	N
116	20240311	141147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8750	-490	5	-5.30	5635484870	642202	47.47	9000	9200	8350	12010	6470	9240	8774.78	0.02	0	9078	9933	9586	9393	9046	8853	9490	8950	25	2770	100	6460	10	1	22246949	1947	89.29	12.24	12	2.89	98.00	715.00	18580	20240111	-52.91	6120	20240104	42.97	18580	-52.91	20240111	6120	42.97	20240104	18580	-52.91	20240111	6120	42.97	20240104	0.29	N	452190	100	24 억		4913	N	N	0	N	00	N
117	20240311	131146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8760	-480	5	-5.19	5238514380	596669	44.11	9000	9200	8350	12010	6470	9240	8779.10	0.02	0	11082	9933	9586	9393	9046	8853	9490	8950	25	2770	100	6460	10	1	22246949	1949	89.39	12.25	12	2.68	98.00	715.00	18580	20240111	-52.85	6120	20240104	43.14	18580	-52.85	20240111	6120	43.14	20240104	18580	-52.85	20240111	6120	43.14	20240104	0.29	N	452190	100	24 억		4913	N	N	0	N	00	N
118	20240311	121150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8820	-420	5	-4.55	4987469120	568069	41.99	9000	9200	8350	12010	6470	9240	8779.16	0.02	0	12146	9933	9586	9393	9046	8853	9490	8950	25	2770	100	6460	10	1	22246949	1962	90.00	12.34	12	2.55	98.00	715.00	18580	20240111	-52.53	6120	20240104	44.12	18580	-52.53	20240111	6120	44.12	20240104	18580	-52.53	20240111	6120	44.12	20240104	0.29	N	452190	100	24 억		4913	N	N	0	N	00	N
119	20240311	111143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8820	-420	5	-4.55	4701013600	535415	39.58	9000	9200	8350	12010	6470	9240	8779.57	0.02	0	9546	9933	9586	9393	9046	8853	9490	8950	25	2770	100	6460	10	1	22246949	1962	90.00	12.34	12	2.41	98.00	715.00	18580	20240111	-52.53	6120	20240104	44.12	18580	-52.53	20240111	6120	44.12	20240104	18580	-52.53	20240111	6120	44.12	20240104	0.29	N	452190	100	24 억		4913	N	N	0	N	00	N
120	20240311	101133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8900	-340	5	-3.68	3948206520	449688	33.24	9000	9200	8350	12010	6470	9240	8779.21	0.02	0	11853	9933	9586	9393	9046	8853	9490	8950	25	2770	100	6460	10	1	22246949	1980	90.82	12.45	12	2.02	98.00	715.00	18580	20240111	-52.10	6120	20240104	45.42	18580	-52.10	20240111	6120	45.42	20240104	18580	-52.10	20240111	6120	45.42	20240104	0.29	N	452190	100	24 억		4913	N	N	0	N	00	N
121	20240311	091137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8610	-630	5	-6.82	1453092270	167014	12.35	9000	9110	8350	12010	6470	9240	8698.31	0.02	0	20891	9933	9586	9393	9046	8853	9490	8950	25	2770	100	6460	10	1	22246949	1915	87.86	12.04	12	0.75	98.00	715.00	18580	20240111	-53.66	6120	20240104	40.69	18580	-53.66	20240111	6120	40.69	20240104	18580	-53.66	20240111	6120	40.69	20240104	0.29	N	452190	100	24 억		4913	N	N	0	N	00	N
122	20240308	161143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9240	-150	5	-1.60	12681858860	1344907	59.04	9460	9740	9200	12200	6580	9390	9429.73	0.13	0	-24638	10163	9776	9313	8926	8463	9970	9120	25	2810	100	6570	10	1	22246949	2056	94.29	12.92	12	6.05	98.00	715.00	18580	20240111	-50.27	6120	20240104	50.98	18580	-50.27	20240111	6120	50.98	20240104	18580	-50.27	20240111	6120	50.98	20240104	0.26	N	452190	100	24 억		28403	N	N	0	N	00	N
123	20240308	151142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9300	-90	5	-0.96	12407124780	1315204	57.74	9460	9740	9200	12200	6580	9390	9433.62	0.13	0	-24366	10163	9776	9313	8926	8463	9970	9120	25	2810	100	6570	10	1	22246949	2069	94.90	13.01	12	5.91	98.00	715.00	18580	20240111	-49.95	6120	20240104	51.96	18580	-49.95	20240111	6120	51.96	20240104	18580	-49.95	20240111	6120	51.96	20240104	0.26	N	452190	100	24 억		28403	N	N	0	N	00	N
124	20240308	141134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9320	-70	5	-0.75	11516426870	1219035	53.52	9460	9740	9200	12200	6580	9390	9447.17	0.13	0	-23261	10163	9776	9313	8926	8463	9970	9120	25	2810	100	6570	10	1	22246949	2073	95.10	13.03	12	5.48	98.00	715.00	18580	20240111	-49.84	6120	20240104	52.29	18580	-49.84	20240111	6120	52.29	20240104	18580	-49.84	20240111	6120	52.29	20240104	0.26	N	452190	100	24 억		28403	N	N	0	N	00	N
125	20240308	131128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9340	-50	5	-0.53	11076719810	1171659	51.44	9460	9740	9200	12200	6580	9390	9453.88	0.13	0	-22391	10163	9776	9313	8926	8463	9970	9120	25	2810	100	6570	10	1	22246949	2078	95.31	13.06	12	5.27	98.00	715.00	18580	20240111	-49.73	6120	20240104	52.61	18580	-49.73	20240111	6120	52.61	20240104	18580	-49.73	20240111	6120	52.61	20240104	0.26	N	452190	100	24 억		28403	N	N	0	N	00	N
126	20240308	121135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9360	-30	5	-0.32	10352295050	1093808	48.02	9460	9740	9200	12200	6580	9390	9464.46	0.13	0	-23184	10163	9776	9313	8926	8463	9970	9120	25	2810	100	6570	10	1	22246949	2082	95.51	13.09	12	4.92	98.00	715.00	18580	20240111	-49.62	6120	20240104	52.94	18580	-49.62	20240111	6120	52.94	20240104	18580	-49.62	20240111	6120	52.94	20240104	0.26	N	452190	100	24 억		28403	N	N	0	N	00	N
127	20240308	111136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9370	-20	5	-0.21	8392200990	886913	38.94	9460	9740	9200	12200	6580	9390	9462.27	0.13	0	-21986	10163	9776	9313	8926	8463	9970	9120	25	2810	100	6570	10	1	22246949	2085	95.61	13.10	12	3.99	98.00	715.00	18580	20240111	-49.57	6120	20240104	53.10	18580	-49.57	20240111	6120	53.10	20240104	18580	-49.57	20240111	6120	53.10	20240104	0.26	N	452190	100	24 억		28403	N	N	0	N	00	N
128	20240308	101131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9360	-30	5	-0.32	6822518500	718391	31.54	9460	9740	9300	12200	6580	9390	9496.97	0.13	0	-17290	10163	9776	9313	8926	8463	9970	9120	25	2810	100	6570	10	1	22246949	2082	95.51	13.09	12	3.23	98.00	715.00	18580	20240111	-49.62	6120	20240104	52.94	18580	-49.62	20240111	6120	52.94	20240104	18580	-49.62	20240111	6120	52.94	20240104	0.26	N	452190	100	24 억		28403	N	N	0	N	00	N
129	20240308	091129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9490	100	2	1.06	3832408300	401874	17.64	9460	9740	9300	12200	6580	9390	9536.40	0.13	0	-10969	10163	9776	9313	8926	8463	9970	9120	25	2810	100	6570	10	1	22246949	2111	96.84	13.27	12	1.81	98.00	715.00	18580	20240111	-48.92	6120	20240104	55.07	18580	-48.92	20240111	6120	55.07	20240104	18580	-48.92	20240111	6120	55.07	20240104	0.26	N	452190	100	24 억		28403	N	N	0	N	00	N
130	20240307	161131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9390	320	2	3.53	21145800690	2257599	115.97	9000	9700	8850	11790	6350	9070	9366.49	0.03	0	23220	9950	9510	9060	8620	8170	9730	8840	25	2720	100	6340	10	1	22246949	2089	95.82	13.13	12	10.15	98.00	715.00	18580	20240111	-49.46	6120	20240104	53.43	18580	-49.46	20240111	6120	53.43	20240104	18580	-49.46	20240111	6120	53.43	20240104	0.31	N	452190	100	24 억		7330	N	N	0	N	00	N
131	20240307	151111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9390	320	2	3.53	20633041170	2202892	113.16	9000	9700	8850	11790	6350	9070	9366.36	0.03	0	28957	9950	9510	9060	8620	8170	9730	8840	25	2720	100	6340	10	1	22246949	2089	95.82	13.13	12	9.90	98.00	715.00	18580	20240111	-49.46	6120	20240104	53.43	18580	-49.46	20240111	6120	53.43	20240104	18580	-49.46	20240111	6120	53.43	20240104	0.31	N	452190	100	24 억		7330	N	N	0	N	00	N
132	20240307	141103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9360	290	2	3.20	18707022340	1998542	102.66	9000	9700	8850	11790	6350	9070	9360.36	0.03	0	13801	9950	9510	9060	8620	8170	9730	8840	25	2720	100	6340	10	1	22246949	2082	95.51	13.09	12	8.98	98.00	715.00	18580	20240111	-49.62	6120	20240104	52.94	18580	-49.62	20240111	6120	52.94	20240104	18580	-49.62	20240111	6120	52.94	20240104	0.31	N	452190	100	24 억		7330	N	N	0	N	00	N
133	20240307	131118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9410	340	2	3.75	16889269350	1804330	92.68	9000	9700	8850	11790	6350	9070	9360.43	0.03	0	5060	9950	9510	9060	8620	8170	9730	8840	25	2720	100	6340	10	1	22246949	2093	96.02	13.16	12	8.11	98.00	715.00	18580	20240111	-49.35	6120	20240104	53.76	18580	-49.35	20240111	6120	53.76	20240104	18580	-49.35	20240111	6120	53.76	20240104	0.31	N	452190	100	24 억		7330	N	N	0	N	00	N
134	20240307	121124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9180	110	2	1.21	6221141140	679730	34.92	9000	9400	8850	11790	6350	9070	9152.39	0.03	0	7787	9950	9510	9060	8620	8170	9730	8840	25	2720	100	6340	10	1	22246949	2042	93.67	12.84	12	3.06	98.00	715.00	18580	20240111	-50.59	6120	20240104	50.00	18580	-50.59	20240111	6120	50.00	20240104	18580	-50.59	20240111	6120	50.00	20240104	0.31	N	452190	100	24 억		7330	N	N	0	N	00	N
135	20240307	111132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9190	120	2	1.32	3356831690	371158	19.07	9000	9240	8850	11790	6350	9070	9044.20	0.03	0	14602	9950	9510	9060	8620	8170	9730	8840	25	2720	100	6340	10	1	22246949	2044	93.78	12.85	12	1.67	98.00	715.00	18580	20240111	-50.54	6120	20240104	50.16	18580	-50.54	20240111	6120	50.16	20240104	18580	-50.54	20240111	6120	50.16	20240104	0.31	N	452190	100	24 억		7330	N	N	0	N	00	N
136	20240307	101123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9160	90	2	0.99	1965277060	218889	11.24	9000	9190	8850	11790	6350	9070	8978.36	0.03	0	17603	9950	9510	9060	8620	8170	9730	8840	25	2720	100	6340	10	1	22246949	2038	93.47	12.81	12	0.98	98.00	715.00	18580	20240111	-50.70	6120	20240104	49.67	18580	-50.70	20240111	6120	49.67	20240104	18580	-50.70	20240111	6120	49.67	20240104	0.31	N	452190	100	24 억		7330	N	N	0	N	00	N
137	20240307	091124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8950	-120	5	-1.32	654819980	72775	3.74	9000	9190	8930	11790	6350	9070	8997.72	0.03	0	1626	9950	9510	9060	8620	8170	9730	8840	25	2720	100	6340	10	1	22246949	1991	91.33	12.52	12	0.33	98.00	715.00	18580	20240111	-51.83	6120	20240104	46.24	18580	-51.83	20240111	6120	46.24	20240104	18580	-51.83	20240111	6120	46.24	20240104	0.31	N	452190	100	24 억		7330	N	N	0	N	00	N
138	20240306	161115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9070	90	2	1.00	17835085930	1936768	39.78	8860	9500	8610	11670	6290	8980	9209.00	0.07	0	-21937	10466	9722	8856	8112	7246	10095	8485	25	2690	100	6280	10	1	22246949	2018	92.55	12.69	12	8.71	98.00	715.00	18580	20240111	-51.18	6120	20240104	48.20	18580	-51.18	20240111	6120	48.20	20240104	18580	-51.18	20240111	6120	48.20	20240104	0.30	N	452190	100	24 억		16452	N	N	0	N	00	N
139	20240306	151118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9090	110	2	1.22	17550377470	1905429	39.14	8860	9500	8610	11670	6290	8980	9210.95	0.07	0	-20731	10466	9722	8856	8112	7246	10095	8485	25	2690	100	6280	10	1	22246949	2022	92.76	12.71	12	8.56	98.00	715.00	18580	20240111	-51.08	6120	20240104	48.53	18580	-51.08	20240111	6120	48.53	20240104	18580	-51.08	20240111	6120	48.53	20240104	0.30	N	452190	100	24 억		16452	N	N	0	N	00	N
140	20240306	141125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8970	-10	5	-0.11	16030400200	1738793	35.71	8860	9500	8610	11670	6290	8980	9219.53	0.07	0	-22630	10466	9722	8856	8112	7246	10095	8485	25	2690	100	6280	10	1	22246949	1996	91.53	12.55	12	7.82	98.00	715.00	18580	20240111	-51.72	6120	20240104	46.57	18580	-51.72	20240111	6120	46.57	20240104	18580	-51.72	20240111	6120	46.57	20240104	0.30	N	452190	100	24 억		16452	N	N	0	N	00	N
141	20240306	131126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9180	200	2	2.23	15053125170	1631258	33.50	8860	9500	8610	11670	6290	8980	9228.21	0.07	0	-22479	10466	9722	8856	8112	7246	10095	8485	25	2690	100	6280	10	1	22246949	2042	93.67	12.84	12	7.33	98.00	715.00	18580	20240111	-50.59	6120	20240104	50.00	18580	-50.59	20240111	6120	50.00	20240104	18580	-50.59	20240111	6120	50.00	20240104	0.30	N	452190	100	24 억		16452	N	N	0	N	00	N
142	20240306	121122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9170	190	2	2.12	13337753330	1444752	29.67	8860	9500	8610	11670	6290	8980	9232.20	0.07	0	-22257	10466	9722	8856	8112	7246	10095	8485	25	2690	100	6280	10	1	22246949	2040	93.57	12.83	12	6.49	98.00	715.00	18580	20240111	-50.65	6120	20240104	49.84	18580	-50.65	20240111	6120	49.84	20240104	18580	-50.65	20240111	6120	49.84	20240104	0.30	N	452190	100	24 억		16452	N	N	0	N	00	N
143	20240306	111121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9260	280	2	3.12	12034219380	1303456	26.77	8860	9500	8610	11670	6290	8980	9232.92	0.07	0	-19380	10466	9722	8856	8112	7246	10095	8485	25	2690	100	6280	10	1	22246949	2060	94.49	12.95	12	5.86	98.00	715.00	18580	20240111	-50.16	6120	20240104	51.31	18580	-50.16	20240111	6120	51.31	20240104	18580	-50.16	20240111	6120	51.31	20240104	0.30	N	452190	100	24 억		16452	N	N	0	N	00	N
144	20240306	101057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9380	400	2	4.45	8932948660	971610	19.96	8860	9500	8610	11670	6290	8980	9194.39	0.07	0	-5864	10466	9722	8856	8112	7246	10095	8485	25	2690	100	6280	10	1	22246949	2087	95.71	13.12	12	4.37	98.00	715.00	18580	20240111	-49.52	6120	20240104	53.27	18580	-49.52	20240111	6120	53.27	20240104	18580	-49.52	20240111	6120	53.27	20240104	0.30	N	452190	100	24 억		16452	N	N	0	N	00	N
145	20240306	091115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8970	-10	5	-0.11	1463777150	166005	3.41	8860	9030	8610	11670	6290	8980	8815.78	0.07	0	-10851	10466	9722	8856	8112	7246	10095	8485	25	2690	100	6280	10	1	22246949	1996	91.53	12.55	12	0.75	98.00	715.00	18580	20240111	-51.72	6120	20240104	46.57	18580	-51.72	20240111	6120	46.57	20240104	18580	-51.72	20240111	6120	46.57	20240104	0.30	N	452190	100	24 억		16452	N	N	0	N	00	N
146	20240305	161109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8980	720	2	8.72	43783002640	4839251	1820.77	8090	9600	7990	10730	5790	8260	9047.62	0.06	0	17056	8673	8466	8343	8136	8013	8405	8075	25	2470	100	5780	10	1	22246949	1998	91.63	12.56	12	21.75	98.00	715.00	18580	20240111	-51.67	6120	20240104	46.73	18580	-51.67	20240111	6120	46.73	20240104	18580	-51.67	20240111	6120	46.73	20240104	0.31	N	452190	100	24 억		12636	N	N	0	N	00	N
147	20240305	151110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8790	530	2	6.42	42883705530	4738072	1782.70	8090	9600	7990	10730	5790	8260	9050.93	0.06	0	18411	8673	8466	8343	8136	8013	8405	8075	25	2470	100	5780	10	1	22246949	1956	89.69	12.29	12	21.30	98.00	715.00	18580	20240111	-52.69	6120	20240104	43.63	18580	-52.69	20240111	6120	43.63	20240104	18580	-52.69	20240111	6120	43.63	20240104	0.31	N	452190	100	24 억		12636	N	N	0	N	00	N
148	20240305	141058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9080	820	2	9.93	35908915080	3969190	1493.41	8090	9600	7990	10730	5790	8260	9046.98	0.06	0	17087	8673	8466	8343	8136	8013	8405	8075	25	2470	100	5780	10	1	22246949	2020	92.65	12.70	12	17.84	98.00	715.00	18580	20240111	-51.13	6120	20240104	48.37	18580	-51.13	20240111	6120	48.37	20240104	18580	-51.13	20240111	6120	48.37	20240104	0.31	N	452190	100	24 억		12636	N	N	0	N	00	N
149	20240305	131100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8610	350	2	4.24	13881816600	1586221	596.82	8090	9200	7990	10730	5790	8260	8751.60	0.06	0	8223	8673	8466	8343	8136	8013	8405	8075	25	2470	100	5780	10	1	22246949	1915	87.86	12.04	12	7.13	98.00	715.00	18580	20240111	-53.66	6120	20240104	40.69	18580	-53.66	20240111	6120	40.69	20240104	18580	-53.66	20240111	6120	40.69	20240104	0.31	N	452190	100	24 억		12636	N	N	0	N	00	N
150	20240305	121103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8660	400	2	4.84	12494670910	1424332	535.91	8090	9200	7990	10730	5790	8260	8772.42	0.06	0	-4158	8673	8466	8343	8136	8013	8405	8075	25	2470	100	5780	10	1	22246949	1927	88.37	12.11	12	6.40	98.00	715.00	18580	20240111	-53.39	6120	20240104	41.50	18580	-53.39	20240111	6120	41.50	20240104	18580	-53.39	20240111	6120	41.50	20240104	0.31	N	452190	100	24 억		12636	N	N	0	N	00	N
151	20240305	111104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9060	800	2	9.69	7288881890	834957	314.15	8090	9200	7990	10730	5790	8260	8729.83	0.06	0	322	8673	8466	8343	8136	8013	8405	8075	25	2470	100	5780	10	1	22246949	2016	92.45	12.67	12	3.75	98.00	715.00	18580	20240111	-51.24	6120	20240104	48.04	18580	-51.24	20240111	6120	48.04	20240104	18580	-51.24	20240111	6120	48.04	20240104	0.31	N	452190	100	24 억		12636	N	N	0	N	00	N
152	20240305	101058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8120	-140	5	-1.69	981839490	121675	45.78	8090	8200	7990	10730	5790	8260	8068.85	0.06	0	11508	8673	8466	8343	8136	8013	8405	8075	25	2470	100	5780	10	1	22246949	1806	82.86	11.36	12	0.55	98.00	715.00	18580	20240111	-56.30	6120	20240104	32.68	18580	-56.30	20240111	6120	32.68	20240104	18580	-56.30	20240111	6120	32.68	20240104	0.31	N	452190	100	24 억		12636	N	N	0	N	00	N
153	20240305	091058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8160	-100	5	-1.21	205568480	25371	9.55	8090	8200	8060	10730	5790	8260	8100.46	0.06	0	3384	8673	8466	8343	8136	8013	8405	8075	25	2470	100	5780	10	1	22246949	1815	83.27	11.41	12	0.11	98.00	715.00	18580	20240111	-56.08	6120	20240104	33.33	18580	-56.08	20240111	6120	33.33	20240104	18580	-56.08	20240111	6120	33.33	20240104	0.31	N	452190	100	24 억		12636	N	N	0	N	00	N
154	20240304	161056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8260	50	2	0.61	2190401020	262275	72.49	8350	8550	8220	10670	5750	8210	8352.34	0.05	0	2241	8930	8570	8330	7970	7730	8750	8150	25	2460	100	5740	10	1	22246949	1838	84.29	11.55	12	1.18	98.00	715.00	18580	20240111	-55.54	6120	20240104	34.97	18580	-55.54	20240111	6120	34.97	20240104	18580	-55.54	20240111	6120	34.97	20240104	0.31	N	452190	100	24 억		10399	N	N	0	N	00	N
155	20240304	151052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8270	60	2	0.73	2059868050	246487	68.13	8350	8550	8220	10670	5750	8210	8357.49	0.05	0	1856	8930	8570	8330	7970	7730	8750	8150	25	2460	100	5740	10	1	22246949	1840	84.39	11.57	12	1.11	98.00	715.00	18580	20240111	-55.49	6120	20240104	35.13	18580	-55.49	20240111	6120	35.13	20240104	18580	-55.49	20240111	6120	35.13	20240104	0.31	N	452190	100	24 억		10399	N	N	0	N	00	N
156	20240304	141022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8310	100	2	1.22	1762966980	210690	58.23	8350	8550	8220	10670	5750	8210	8368.32	0.05	0	6098	8930	8570	8330	7970	7730	8750	8150	25	2460	100	5740	10	1	22246949	1849	84.80	11.62	12	0.95	98.00	715.00	18580	20240111	-55.27	6120	20240104	35.78	18580	-55.27	20240111	6120	35.78	20240104	18580	-55.27	20240111	6120	35.78	20240104	0.31	N	452190	100	24 억		10399	N	N	0	N	00	N
157	20240304	131048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8300	90	2	1.10	1604653100	191646	52.97	8350	8550	8220	10670	5750	8210	8373.84	0.05	0	9070	8930	8570	8330	7970	7730	8750	8150	25	2460	100	5740	10	1	22246949	1846	84.69	11.61	12	0.86	98.00	715.00	18580	20240111	-55.33	6120	20240104	35.62	18580	-55.33	20240111	6120	35.62	20240104	18580	-55.33	20240111	6120	35.62	20240104	0.31	N	452190	100	24 억		10399	N	N	0	N	00	N
158	20240304	121023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8310	100	2	1.22	1455521740	173665	48.00	8350	8550	8220	10670	5750	8210	8382.17	0.05	0	9549	8930	8570	8330	7970	7730	8750	8150	25	2460	100	5740	10	1	22246949	1849	84.80	11.62	12	0.78	98.00	715.00	18580	20240111	-55.27	6120	20240104	35.78	18580	-55.27	20240111	6120	35.78	20240104	18580	-55.27	20240111	6120	35.78	20240104	0.31	N	452190	100	24 억		10399	N	N	0	N	00	N
159	20240304	111039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8420	210	2	2.56	1250336720	149128	41.22	8350	8550	8220	10670	5750	8210	8385.46	0.05	0	15651	8930	8570	8330	7970	7730	8750	8150	25	2460	100	5740	10	1	22246949	1873	85.92	11.78	12	0.67	98.00	715.00	18580	20240111	-54.68	6120	20240104	37.58	18580	-54.68	20240111	6120	37.58	20240104	18580	-54.68	20240111	6120	37.58	20240104	0.31	N	452190	100	24 억		10399	N	N	0	N	00	N
160	20240304	101041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8370	160	2	1.95	815821290	97682	27.00	8350	8480	8220	10670	5750	8210	8353.23	0.05	0	5156	8930	8570	8330	7970	7730	8750	8150	25	2460	100	5740	10	1	22246949	1862	85.41	11.71	12	0.44	98.00	715.00	18580	20240111	-54.95	6120	20240104	36.76	18580	-54.95	20240111	6120	36.76	20240104	18580	-54.95	20240111	6120	36.76	20240104	0.31	N	452190	100	24 억		10399	N	N	0	N	00	N
161	20240304	091039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8260	50	2	0.61	141488810	17063	4.72	8350	8370	8220	10670	5750	8210	8297.10	0.05	0	-3371	8930	8570	8330	7970	7730	8750	8150	25	2460	100	5740	10	1	22246949	1838	84.29	11.55	12	0.08	98.00	715.00	18580	20240111	-55.54	6120	20240104	34.97	18580	-55.54	20240111	6120	34.97	20240104	18580	-55.54	20240111	6120	34.97	20240104	0.31	N	452190	100	24 억		10399	N	N	0	N	00	N