KissMeData/144960/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	160838	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5000	95	2	1.94	553513235	111439	319.28	4925	5010	4885	6370	3435	4905	4966.90	4.39	0	25145	4951	4927	4901	4877	4851	4940	4890	44	1465	100	3430	10	1	43692624	2185	11.34	0.85	12	0.26	441.00	5880.00	7490	20230706	-33.24	4530	20230516	10.38	5410	-7.58	20240125	4745	5.37	20240313	7490	-33.24	20230706	4530	10.38	20230516	1.86	N	144960	100	43 억		1920081	N	N	0	N	00	N
3	20240329	150841	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5000	95	2	1.94	543233360	109383	313.39	4925	5010	4885	6370	3435	4905	4966.34	4.39	0	24888	4951	4927	4901	4877	4851	4940	4890	44	1465	100	3430	10	1	43692624	2185	11.34	0.85	12	0.25	441.00	5880.00	7490	20230706	-33.24	4530	20230516	10.38	5410	-7.58	20240125	4745	5.37	20240313	7490	-33.24	20230706	4530	10.38	20230516	1.86	N	144960	100	43 억		1920081	N	N	0	N	00	N
4	20240329	140836	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4995	90	2	1.83	487435275	98206	281.37	4925	5010	4885	6370	3435	4905	4963.40	4.39	0	23649	4951	4927	4901	4877	4851	4940	4890	44	1465	100	3430	5	1	43692624	2182	11.33	0.85	12	0.22	441.00	5880.00	7490	20230706	-33.31	4530	20230516	10.26	5410	-7.67	20240125	4745	5.27	20240313	7490	-33.31	20230706	4530	10.26	20230516	1.86	N	144960	100	43 억		1920081	N	N	0	N	00	N
5	20240329	130823	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4960	55	2	1.12	275879465	55783	159.82	4925	4995	4885	6370	3435	4905	4945.58	4.39	0	15136	4951	4927	4901	4877	4851	4940	4890	44	1465	100	3430	5	1	43692624	2167	11.25	0.84	12	0.13	441.00	5880.00	7490	20230706	-33.78	4530	20230516	9.49	5410	-8.32	20240125	4745	4.53	20240313	7490	-33.78	20230706	4530	9.49	20230516	1.86	N	144960	100	43 억		1920081	N	N	0	N	00	N
6	20240329	120833	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4970	65	2	1.33	269417195	54480	156.09	4925	4995	4885	6370	3435	4905	4945.25	4.39	0	15732	4951	4927	4901	4877	4851	4940	4890	44	1465	100	3430	5	1	43692624	2172	11.27	0.85	12	0.12	441.00	5880.00	7490	20230706	-33.64	4530	20230516	9.71	5410	-8.13	20240125	4745	4.74	20240313	7490	-33.64	20230706	4530	9.71	20230516	1.86	N	144960	100	43 억		1920081	N	N	0	N	00	N
7	20240329	110822	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4960	55	2	1.12	254579905	51489	147.52	4925	4995	4885	6370	3435	4905	4944.36	4.39	0	17480	4951	4927	4901	4877	4851	4940	4890	44	1465	100	3430	5	1	43692624	2167	11.25	0.84	12	0.12	441.00	5880.00	7490	20230706	-33.78	4530	20230516	9.49	5410	-8.32	20240125	4745	4.53	20240313	7490	-33.78	20230706	4530	9.49	20230516	1.86	N	144960	100	43 억		1920081	N	N	0	N	00	N
8	20240329	100822	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4920	15	2	0.31	68171895	13904	39.84	4925	4930	4885	6370	3435	4905	4903.04	4.39	0	2424	4951	4927	4901	4877	4851	4940	4890	44	1465	100	3430	5	1	43692624	2150	11.16	0.84	12	0.03	441.00	5880.00	7490	20230706	-34.31	4530	20230516	8.61	5410	-9.06	20240125	4745	3.69	20240313	7490	-34.31	20230706	4530	8.61	20230516	1.86	N	144960	100	43 억		1920081	N	N	0	N	00	N
9	20240329	090822	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4930	25	2	0.51	1507445	307	0.88	4925	4930	4905	6370	3435	4905	4910.24	4.39	0	0	4951	4927	4901	4877	4851	4940	4890	44	1465	100	3430	5	1	43692624	2154	11.18	0.84	12	0.00	441.00	5880.00	7490	20230706	-34.18	4530	20230516	8.83	5410	-8.87	20240125	4745	3.90	20240313	7490	-34.18	20230706	4530	8.83	20230516	1.86	N	144960	100	43 억		1920081	N	N	0	N	00	N
10	20240328	160829	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4905	5	2	0.10	170796920	34903	49.09	4900	4925	4875	6370	3430	4900	4893.47	4.41	0	-5163	4963	4931	4898	4866	4833	4915	4850	44	1470	100	3430	5	1	43692624	2143	8.38	0.89	12	0.08	585.00	5482.00	7490	20230706	-34.51	4530	20230516	8.28	5410	-9.33	20240125	4745	3.37	20240313	7490	-34.51	20230706	4530	8.28	20230516	1.84	N	144960	100	43 억		1926003	N	N	0	N	00	N
11	20240328	150829	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4880	-20	5	-0.41	165772565	33876	47.65	4900	4925	4875	6370	3430	4900	4893.51	4.41	0	-5136	4963	4931	4898	4866	4833	4915	4850	44	1470	100	3430	5	1	43692624	2132	8.34	0.89	12	0.08	585.00	5482.00	7490	20230706	-34.85	4530	20230516	7.73	5410	-9.80	20240125	4745	2.85	20240313	7490	-34.85	20230706	4530	7.73	20230516	1.84	N	144960	100	43 억		1926003	N	N	0	N	00	N
12	20240328	140819	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4890	-10	5	-0.20	124405655	25407	35.73	4900	4925	4880	6370	3430	4900	4896.51	4.41	0	-4974	4963	4931	4898	4866	4833	4915	4850	44	1470	100	3430	5	1	43692624	2137	8.36	0.89	12	0.06	585.00	5482.00	7490	20230706	-34.71	4530	20230516	7.95	5410	-9.61	20240125	4745	3.06	20240313	7490	-34.71	20230706	4530	7.95	20230516	1.84	N	144960	100	43 억		1926003	N	N	0	N	00	N
13	20240328	130818	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4890	-10	5	-0.20	83918875	17134	24.10	4900	4925	4880	6370	3430	4900	4897.80	4.41	0	-47	4963	4931	4898	4866	4833	4915	4850	44	1470	100	3430	5	1	43692624	2137	8.36	0.89	12	0.04	585.00	5482.00	7490	20230706	-34.71	4530	20230516	7.95	5410	-9.61	20240125	4745	3.06	20240313	7490	-34.71	20230706	4530	7.95	20230516	1.84	N	144960	100	43 억		1926003	N	N	0	N	00	N
14	20240328	120821	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4920	20	2	0.41	61339520	12526	17.62	4900	4925	4880	6370	3430	4900	4896.98	4.41	0	1116	4963	4931	4898	4866	4833	4915	4850	44	1470	100	3430	5	1	43692624	2150	8.41	0.90	12	0.03	585.00	5482.00	7490	20230706	-34.31	4530	20230516	8.61	5410	-9.06	20240125	4745	3.69	20240313	7490	-34.31	20230706	4530	8.61	20230516	1.84	N	144960	100	43 억		1926003	N	N	0	N	00	N
15	20240328	110822	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4900	0	3	0.00	56601060	11560	16.26	4900	4925	4880	6370	3430	4900	4896.29	4.41	0	1589	4963	4931	4898	4866	4833	4915	4850	44	1470	100	3430	5	1	43692624	2141	8.38	0.89	12	0.03	585.00	5482.00	7490	20230706	-34.58	4530	20230516	8.17	5410	-9.43	20240125	4745	3.27	20240313	7490	-34.58	20230706	4530	8.17	20230516	1.84	N	144960	100	43 억		1926003	N	N	0	N	00	N
16	20240328	100820	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4895	-5	5	-0.10	24705685	5042	7.09	4900	4925	4880	6370	3430	4900	4899.98	4.41	0	1453	4963	4931	4898	4866	4833	4915	4850	44	1470	100	3430	5	1	43692624	2139	8.37	0.89	12	0.01	585.00	5482.00	7490	20230706	-34.65	4530	20230516	8.06	5410	-9.52	20240125	4745	3.16	20240313	7490	-34.65	20230706	4530	8.06	20230516	1.84	N	144960	100	43 억		1926003	N	N	0	N	00	N
17	20240328	090836	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4880	-20	5	-0.41	1755610	359	0.50	4900	4900	4880	6370	3430	4900	4890.28	4.41	0	281	4963	4931	4898	4866	4833	4915	4850	44	1470	100	3430	5	1	43692624	2132	8.34	0.89	12	0.00	585.00	5482.00	7490	20230706	-34.85	4530	20230516	7.73	5410	-9.80	20240125	4745	2.85	20240313	7490	-34.85	20230706	4530	7.73	20230516	1.84	N	144960	100	43 억		1926003	N	N	0	N	00	N
18	20240327	160832	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4900	-30	5	-0.61	347440240	71098	105.63	4905	4930	4865	6400	3455	4930	4886.78	4.42	0	-4857	5010	4970	4935	4895	4860	4952	4877	44	1470	100	3450	5	1	43692624	2141	8.38	0.89	12	0.16	585.00	5482.00	7490	20230706	-34.58	4530	20230516	8.17	5410	-9.43	20240125	4745	3.27	20240313	7490	-34.58	20230706	4530	8.17	20230516	1.84	N	144960	100	43 억		1930860	N	N	0	N	00	N
19	20240327	150834	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4895	-35	5	-0.71	335511445	68663	102.01	4905	4930	4865	6400	3455	4930	4886.35	4.42	0	-4787	5010	4970	4935	4895	4860	4952	4877	44	1470	100	3450	5	1	43692624	2139	8.37	0.89	12	0.16	585.00	5482.00	7490	20230706	-34.65	4530	20230516	8.06	5410	-9.52	20240125	4745	3.16	20240313	7490	-34.65	20230706	4530	8.06	20230516	1.84	N	144960	100	43 억		1930860	N	N	0	N	00	N
20	20240327	140833	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4885	-45	5	-0.91	303329150	62079	92.23	4905	4930	4865	6400	3455	4930	4886.18	4.42	0	-5247	5010	4970	4935	4895	4860	4952	4877	44	1470	100	3450	5	1	43692624	2134	8.35	0.89	12	0.14	585.00	5482.00	7490	20230706	-34.78	4530	20230516	7.84	5410	-9.70	20240125	4745	2.95	20240313	7490	-34.78	20230706	4530	7.84	20230516	1.84	N	144960	100	43 억		1930860	N	N	0	N	00	N
21	20240327	130832	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4880	-50	5	-1.01	282871065	57889	86.01	4905	4930	4865	6400	3455	4930	4886.44	4.42	0	-5418	5010	4970	4935	4895	4860	4952	4877	44	1470	100	3450	5	1	43692624	2132	8.34	0.89	12	0.13	585.00	5482.00	7490	20230706	-34.85	4530	20230516	7.73	5410	-9.80	20240125	4745	2.85	20240313	7490	-34.85	20230706	4530	7.73	20230516	1.84	N	144960	100	43 억		1930860	N	N	0	N	00	N
22	20240327	120832	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4895	-35	5	-0.71	235297750	48160	71.55	4905	4930	4865	6400	3455	4930	4885.75	4.42	0	-6242	5010	4970	4935	4895	4860	4952	4877	44	1470	100	3450	5	1	43692624	2139	8.37	0.89	12	0.11	585.00	5482.00	7490	20230706	-34.65	4530	20230516	8.06	5410	-9.52	20240125	4745	3.16	20240313	7490	-34.65	20230706	4530	8.06	20230516	1.84	N	144960	100	43 억		1930860	N	N	0	N	00	N
23	20240327	110831	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4890	-40	5	-0.81	65487215	13363	19.85	4905	4930	4890	6400	3455	4930	4900.64	4.42	0	-3517	5010	4970	4935	4895	4860	4952	4877	44	1470	100	3450	5	1	43692624	2137	8.36	0.89	12	0.03	585.00	5482.00	7490	20230706	-34.71	4530	20230516	7.95	5410	-9.61	20240125	4745	3.06	20240313	7490	-34.71	20230706	4530	7.95	20230516	1.84	N	144960	100	43 억		1930860	N	N	0	N	00	N
24	20240327	100826	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4910	-20	5	-0.41	34279365	6992	10.39	4905	4930	4890	6400	3455	4930	4902.66	4.42	0	231	5010	4970	4935	4895	4860	4952	4877	44	1470	100	3450	5	1	43692624	2145	8.39	0.90	12	0.02	585.00	5482.00	7490	20230706	-34.45	4530	20230516	8.39	5410	-9.24	20240125	4745	3.48	20240313	7490	-34.45	20230706	4530	8.39	20230516	1.84	N	144960	100	43 억		1930860	N	N	0	N	00	N
25	20240327	090832	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4925	-5	5	-0.10	2692740	547	0.81	4905	4930	4905	6400	3455	4930	4922.74	4.42	0	-175	5010	4970	4935	4895	4860	4952	4877	44	1470	100	3450	5	1	43692624	2152	8.42	0.90	12	0.00	585.00	5482.00	7490	20230706	-34.25	4530	20230516	8.72	5410	-8.96	20240125	4745	3.79	20240313	7490	-34.25	20230706	4530	8.72	20230516	1.84	N	144960	100	43 억		1930860	N	N	0	N	00	N
26	20240326	160726	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4930	0	3	0.00	330726460	67255	126.69	4975	4975	4900	6400	3455	4930	4917.50	4.42	0	-729	4990	4960	4935	4905	4880	4975	4920	44	1470	100	3450	5	1	43692624	2154	8.43	0.90	12	0.15	585.00	5482.00	7490	20230706	-34.18	4425	20230321	11.41	5410	-8.87	20240125	4745	3.90	20240313	7490	-34.18	20230706	4530	8.83	20230516	1.87	N	144960	100	43 억		1931587	N	N	0	N	00	N
27	20240326	150822	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4925	-5	5	-0.10	321888675	65461	123.31	4975	4975	4900	6400	3455	4930	4917.26	4.42	0	-1889	4990	4960	4935	4905	4880	4975	4920	44	1470	100	3450	5	1	43692624	2152	8.42	0.90	12	0.15	585.00	5482.00	7490	20230706	-34.25	4425	20230321	11.30	5410	-8.96	20240125	4745	3.79	20240313	7490	-34.25	20230706	4530	8.72	20230516	1.87	N	144960	100	43 억		1931587	N	N	0	N	00	N
28	20240326	140818	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4920	-10	5	-0.20	255816095	52044	98.04	4975	4975	4900	6400	3455	4930	4915.38	4.42	0	-1209	4990	4960	4935	4905	4880	4975	4920	44	1470	100	3450	5	1	43692624	2150	8.41	0.90	12	0.12	585.00	5482.00	7490	20230706	-34.31	4425	20230321	11.19	5410	-9.06	20240125	4745	3.69	20240313	7490	-34.31	20230706	4530	8.61	20230516	1.87	N	144960	100	43 억		1931587	N	N	0	N	00	N
29	20240326	130815	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4930	0	3	0.00	156597090	31828	59.96	4975	4975	4905	6400	3455	4930	4920.10	4.42	0	530	4990	4960	4935	4905	4880	4975	4920	44	1470	100	3450	5	1	43692624	2154	8.43	0.90	12	0.07	585.00	5482.00	7490	20230706	-34.18	4425	20230321	11.41	5410	-8.87	20240125	4745	3.90	20240313	7490	-34.18	20230706	4530	8.83	20230516	1.87	N	144960	100	43 억		1931587	N	N	0	N	00	N
30	20240326	120816	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4935	5	2	0.10	135913295	27627	52.04	4975	4975	4905	6400	3455	4930	4919.58	4.42	0	-329	4990	4960	4935	4905	4880	4975	4920	44	1470	100	3450	5	1	43692624	2156	8.44	0.90	12	0.06	585.00	5482.00	7490	20230706	-34.11	4425	20230321	11.53	5410	-8.78	20240125	4745	4.00	20240313	7490	-34.11	20230706	4530	8.94	20230516	1.87	N	144960	100	43 억		1931587	N	N	0	N	00	N
31	20240326	110812	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4920	-10	5	-0.20	86810115	17656	33.26	4975	4975	4905	6400	3455	4930	4916.75	4.42	0	433	4990	4960	4935	4905	4880	4975	4920	44	1470	100	3450	5	1	43692624	2150	8.41	0.90	12	0.04	585.00	5482.00	7490	20230706	-34.31	4425	20230321	11.19	5410	-9.06	20240125	4745	3.69	20240313	7490	-34.31	20230706	4530	8.61	20230516	1.87	N	144960	100	43 억		1931587	N	N	0	N	00	N
32	20240326	100821	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4925	-5	5	-0.10	44958375	9140	17.22	4975	4975	4905	6400	3455	4930	4918.86	4.42	0	742	4990	4960	4935	4905	4880	4975	4920	44	1470	100	3450	5	1	43692624	2152	8.42	0.90	12	0.02	585.00	5482.00	7490	20230706	-34.25	4425	20230321	11.30	5410	-8.96	20240125	4745	3.79	20240313	7490	-34.25	20230706	4530	8.72	20230516	1.87	N	144960	100	43 억		1931587	N	N	0	N	00	N
33	20240326	090821	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4925	-5	5	-0.10	6026575	1222	2.30	4975	4975	4925	6400	3455	4930	4931.73	4.42	0	-1200	4990	4960	4935	4905	4880	4975	4920	44	1470	100	3450	5	1	43692624	2152	8.42	0.90	12	0.00	585.00	5482.00	7490	20230706	-34.25	4425	20230321	11.30	5410	-8.96	20240125	4745	3.79	20240313	7490	-34.25	20230706	4530	8.72	20230516	1.87	N	144960	100	43 억		1931587	N	N	0	N	00	N
34	20240325	160848	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4930	-35	5	-0.70	261288945	53085	65.28	4915	4965	4910	6450	3480	4965	4922.07	4.46	0	-16212	5065	5015	4970	4920	4875	4992	4897	44	1485	100	3470	5	1	43692624	2154	8.43	0.90	12	0.12	585.00	5482.00	7490	20230706	-34.18	4425	20230320	11.41	5410	-8.87	20240125	4745	3.90	20240313	7490	-34.18	20230706	4530	8.83	20230516	1.92	N	144960	100	43 억		1947796	N	N	0	N	00	N
35	20240325	150851	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4925	-40	5	-0.81	243778705	49525	60.90	4915	4965	4910	6450	3480	4965	4922.34	4.46	0	-13710	5065	5015	4970	4920	4875	4992	4897	44	1485	100	3470	5	1	43692624	2152	8.42	0.90	12	0.11	585.00	5482.00	7490	20230706	-34.25	4425	20230320	11.30	5410	-8.96	20240125	4745	3.79	20240313	7490	-34.25	20230706	4530	8.72	20230516	1.92	N	144960	100	43 억		1947796	N	N	0	N	00	N
36	20240325	140847	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4930	-35	5	-0.70	220991415	44895	55.21	4915	4965	4910	6450	3480	4965	4922.41	4.46	0	-13534	5065	5015	4970	4920	4875	4992	4897	44	1485	100	3470	5	1	43692624	2154	8.43	0.90	12	0.10	585.00	5482.00	7490	20230706	-34.18	4425	20230320	11.41	5410	-8.87	20240125	4745	3.90	20240313	7490	-34.18	20230706	4530	8.83	20230516	1.92	N	144960	100	43 억		1947796	N	N	0	N	00	N
37	20240325	130849	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4935	-30	5	-0.60	156083050	31685	38.96	4915	4965	4910	6450	3480	4965	4926.09	4.46	0	-11389	5065	5015	4970	4920	4875	4992	4897	44	1485	100	3470	5	1	43692624	2156	8.44	0.90	12	0.07	585.00	5482.00	7490	20230706	-34.11	4425	20230320	11.53	5410	-8.78	20240125	4745	4.00	20240313	7490	-34.11	20230706	4530	8.94	20230516	1.92	N	144960	100	43 억		1947796	N	N	0	N	00	N
38	20240325	120852	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4930	-35	5	-0.70	99147815	20126	24.75	4915	4965	4910	6450	3480	4965	4926.35	4.46	0	-7575	5065	5015	4970	4920	4875	4992	4897	44	1485	100	3470	5	1	43692624	2154	8.43	0.90	12	0.05	585.00	5482.00	7490	20230706	-34.18	4425	20230320	11.41	5410	-8.87	20240125	4745	3.90	20240313	7490	-34.18	20230706	4530	8.83	20230516	1.92	N	144960	100	43 억		1947796	N	N	0	N	00	N
39	20240325	110850	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4950	-15	5	-0.30	79167490	16070	19.76	4915	4965	4910	6450	3480	4965	4926.42	4.46	0	-5258	5065	5015	4970	4920	4875	4992	4897	44	1485	100	3470	5	1	43692624	2163	8.46	0.90	12	0.04	585.00	5482.00	7490	20230706	-33.91	4425	20230320	11.86	5410	-8.50	20240125	4745	4.32	20240313	7490	-33.91	20230706	4530	9.27	20230516	1.92	N	144960	100	43 억		1947796	N	N	0	N	00	N
40	20240325	100850	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4920	-45	5	-0.91	44892510	9118	11.21	4915	4965	4910	6450	3480	4965	4923.50	4.46	0	-2928	5065	5015	4970	4920	4875	4992	4897	44	1485	100	3470	5	1	43692624	2150	8.41	0.90	12	0.02	585.00	5482.00	7490	20230706	-34.31	4425	20230320	11.19	5410	-9.06	20240125	4745	3.69	20240313	7490	-34.31	20230706	4530	8.61	20230516	1.92	N	144960	100	43 억		1947796	N	N	0	N	00	N
41	20240325	090853	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4965	0	3	0.00	6881010	1398	1.72	4915	4965	4915	6450	3480	4965	4922.04	4.46	0	193	5065	5015	4970	4920	4875	4992	4897	44	1485	100	3470	5	1	43692624	2169	8.49	0.91	12	0.00	585.00	5482.00	7490	20230706	-33.71	4425	20230320	12.20	5410	-8.23	20240125	4745	4.64	20240313	7490	-33.71	20230706	4530	9.60	20230516	1.92	N	144960	100	43 억		1947796	N	N	0	N	00	N
42	20240322	160851	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4965	-20	5	-0.40	402121215	81318	56.19	5020	5020	4925	6480	3490	4985	4945.04	4.47	0	-6823	5098	5041	4963	4906	4828	5070	4935	44	1495	100	3480	5	1	43692624	2169	8.49	0.91	12	0.19	585.00	5482.00	7490	20230706	-33.71	4350	20230317	14.14	5410	-8.23	20240125	4745	4.64	20240313	7490	-33.71	20230706	4530	9.60	20230516	1.90	N	144960	100	43 억		1954554	N	N	0	N	00	N
43	20240322	150853	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4945	-40	5	-0.80	228720610	46162	31.90	5020	5020	4935	6480	3490	4985	4954.74	4.47	0	-4082	5098	5041	4963	4906	4828	5070	4935	44	1495	100	3480	5	1	43692624	2161	8.45	0.90	12	0.11	585.00	5482.00	7490	20230706	-33.98	4350	20230317	13.68	5410	-8.60	20240125	4745	4.21	20240313	7490	-33.98	20230706	4530	9.16	20230516	1.90	N	144960	100	43 억		1954554	N	N	0	N	00	N
44	20240322	140842	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4950	-35	5	-0.70	192188105	38782	26.80	5020	5020	4935	6480	3490	4985	4955.60	4.47	0	-1265	5098	5041	4963	4906	4828	5070	4935	44	1495	100	3480	5	1	43692624	2163	8.46	0.90	12	0.09	585.00	5482.00	7490	20230706	-33.91	4350	20230317	13.79	5410	-8.50	20240125	4745	4.32	20240313	7490	-33.91	20230706	4530	9.27	20230516	1.90	N	144960	100	43 억		1954554	N	N	0	N	00	N
45	20240322	130847	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4945	-40	5	-0.80	161556005	32602	22.53	5020	5020	4935	6480	3490	4985	4955.40	4.47	0	-2411	5098	5041	4963	4906	4828	5070	4935	44	1495	100	3480	5	1	43692624	2161	8.45	0.90	12	0.07	585.00	5482.00	7490	20230706	-33.98	4350	20230317	13.68	5410	-8.60	20240125	4745	4.21	20240313	7490	-33.98	20230706	4530	9.16	20230516	1.90	N	144960	100	43 억		1954554	N	N	0	N	00	N
46	20240322	120843	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4950	-35	5	-0.70	109665885	22117	15.28	5020	5020	4935	6480	3490	4985	4958.44	4.47	0	-3068	5098	5041	4963	4906	4828	5070	4935	44	1495	100	3480	5	1	43692624	2163	8.46	0.90	12	0.05	585.00	5482.00	7490	20230706	-33.91	4350	20230317	13.79	5410	-8.50	20240125	4745	4.32	20240313	7490	-33.91	20230706	4530	9.27	20230516	1.90	N	144960	100	43 억		1954554	N	N	0	N	00	N
47	20240322	110850	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4945	-40	5	-0.80	104124440	20998	14.51	5020	5020	4935	6480	3490	4985	4958.78	4.47	0	-2707	5098	5041	4963	4906	4828	5070	4935	44	1495	100	3480	5	1	43692624	2161	8.45	0.90	12	0.05	585.00	5482.00	7490	20230706	-33.98	4350	20230317	13.68	5410	-8.60	20240125	4745	4.21	20240313	7490	-33.98	20230706	4530	9.16	20230516	1.90	N	144960	100	43 억		1954554	N	N	0	N	00	N
48	20240322	100843	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4960	-25	5	-0.50	65635280	13213	9.13	5020	5020	4940	6480	3490	4985	4967.48	4.47	0	-2114	5098	5041	4963	4906	4828	5070	4935	44	1495	100	3480	5	1	43692624	2167	8.48	0.90	12	0.03	585.00	5482.00	7490	20230706	-33.78	4350	20230317	14.02	5410	-8.32	20240125	4745	4.53	20240313	7490	-33.78	20230706	4530	9.49	20230516	1.90	N	144960	100	43 억		1954554	N	N	0	N	00	N
49	20240322	090841	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4970	-15	5	-0.30	14571115	2925	2.02	5020	5020	4970	6480	3490	4985	4981.58	4.47	0	-960	5098	5041	4963	4906	4828	5070	4935	44	1495	100	3480	5	1	43692624	2172	8.50	0.91	12	0.01	585.00	5482.00	7490	20230706	-33.64	4350	20230317	14.25	5410	-8.13	20240125	4745	4.74	20240313	7490	-33.64	20230706	4530	9.71	20230516	1.90	N	144960	100	43 억		1954554	N	N	0	N	00	N
50	20240321	160848	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4985	135	2	2.78	718738875	144712	302.23	4900	5020	4885	6300	3395	4850	4966.68	4.33	0	60599	4913	4881	4843	4811	4773	4897	4827	44	1450	100	3390	5	1	43692624	2178	8.52	0.91	12	0.33	585.00	5482.00	7490	20230706	-33.44	4100	20230316	21.59	5410	-7.86	20240125	4745	5.06	20240313	7490	-33.44	20230706	4425	12.66	20230321	1.90	N	144960	100	43 억		1892186	N	N	0	N	00	N
51	20240321	150844	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4980	130	2	2.68	706605525	142277	297.15	4900	5020	4885	6300	3395	4850	4966.41	4.33	0	59814	4913	4881	4843	4811	4773	4897	4827	44	1450	100	3390	5	1	43692624	2176	8.51	0.91	12	0.33	585.00	5482.00	7490	20230706	-33.51	4100	20230316	21.46	5410	-7.95	20240125	4745	4.95	20240313	7490	-33.51	20230706	4425	12.54	20230321	1.90	N	144960	100	43 억		1892186	N	N	0	N	00	N
52	20240321	140844	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4980	130	2	2.68	656166985	132160	276.02	4900	5020	4885	6300	3395	4850	4964.94	4.33	0	55914	4913	4881	4843	4811	4773	4897	4827	44	1450	100	3390	5	1	43692624	2176	8.51	0.91	12	0.30	585.00	5482.00	7490	20230706	-33.51	4100	20230316	21.46	5410	-7.95	20240125	4745	4.95	20240313	7490	-33.51	20230706	4425	12.54	20230321	1.90	N	144960	100	43 억		1892186	N	N	0	N	00	N
53	20240321	130832	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4985	135	2	2.78	475524840	95796	200.07	4900	5020	4885	6300	3395	4850	4963.93	4.33	0	42380	4913	4881	4843	4811	4773	4897	4827	44	1450	100	3390	5	1	43692624	2178	8.52	0.91	12	0.22	585.00	5482.00	7490	20230706	-33.44	4100	20230316	21.59	5410	-7.86	20240125	4745	5.06	20240313	7490	-33.44	20230706	4425	12.66	20230321	1.90	N	144960	100	43 억		1892186	N	N	0	N	00	N
54	20240321	120845	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4990	140	2	2.89	410604595	82805	172.94	4900	5000	4885	6300	3395	4850	4958.69	4.33	0	38817	4913	4881	4843	4811	4773	4897	4827	44	1450	100	3390	5	1	43692624	2180	8.53	0.91	12	0.19	585.00	5482.00	7490	20230706	-33.38	4100	20230316	21.71	5410	-7.76	20240125	4745	5.16	20240313	7490	-33.38	20230706	4425	12.77	20230321	1.90	N	144960	100	43 억		1892186	N	N	0	N	00	N
55	20240321	110841	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4960	110	2	2.27	248893795	50342	105.14	4900	4980	4885	6300	3395	4850	4944.06	4.33	0	21371	4913	4881	4843	4811	4773	4897	4827	44	1450	100	3390	5	1	43692624	2167	8.48	0.90	12	0.12	585.00	5482.00	7490	20230706	-33.78	4100	20230316	20.98	5410	-8.32	20240125	4745	4.53	20240313	7490	-33.78	20230706	4425	12.09	20230321	1.90	N	144960	100	43 억		1892186	N	N	0	N	00	N
56	20240321	100846	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4970	120	2	2.47	193123490	39082	81.62	4900	4980	4885	6300	3395	4850	4941.49	4.33	0	15148	4913	4881	4843	4811	4773	4897	4827	44	1450	100	3390	5	1	43692624	2172	8.50	0.91	12	0.09	585.00	5482.00	7490	20230706	-33.64	4100	20230316	21.22	5410	-8.13	20240125	4745	4.74	20240313	7490	-33.64	20230706	4425	12.32	20230321	1.90	N	144960	100	43 억		1892186	N	N	0	N	00	N
57	20240321	090849	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4940	90	2	1.86	44811565	9117	19.04	4900	4940	4885	6300	3395	4850	4915.17	4.33	0	2277	4913	4881	4843	4811	4773	4897	4827	44	1450	100	3390	5	1	43692624	2158	8.44	0.90	12	0.02	585.00	5482.00	7490	20230706	-34.05	4100	20230316	20.49	5410	-8.69	20240125	4745	4.11	20240313	7490	-34.05	20230706	4425	11.64	20230321	1.90	N	144960	100	43 억		1892186	N	N	0	N	00	N
58	20240320	160837	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4850	0	3	0.00	231719770	47881	113.82	4835	4875	4805	6300	3395	4850	4839.48	4.34	0	-2067	4883	4866	4833	4816	4783	4875	4825	44	1450	100	3390	5	1	43692624	2119	8.29	0.88	12	0.11	585.00	5482.00	7490	20230706	-35.25	4100	20230316	18.29	5410	-10.35	20240125	4745	2.21	20240313	7490	-35.25	20230706	4425	9.60	20230320	1.91	N	144960	100	43 억		1894253	N	N	0	N	00	N
59	20240320	150838	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4850	0	3	0.00	227215215	46952	111.61	4835	4875	4805	6300	3395	4850	4839.31	4.34	0	-1981	4883	4866	4833	4816	4783	4875	4825	44	1450	100	3390	5	1	43692624	2119	8.29	0.88	12	0.11	585.00	5482.00	7490	20230706	-35.25	4100	20230316	18.29	5410	-10.35	20240125	4745	2.21	20240313	7490	-35.25	20230706	4425	9.60	20230320	1.91	N	144960	100	43 억		1894253	N	N	0	N	00	N
60	20240320	140842	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4855	5	2	0.10	178492620	36897	87.71	4835	4875	4805	6300	3395	4850	4837.59	4.34	0	-2454	4883	4866	4833	4816	4783	4875	4825	44	1450	100	3390	5	1	43692624	2121	8.30	0.89	12	0.08	585.00	5482.00	7490	20230706	-35.18	4100	20230316	18.41	5410	-10.26	20240125	4745	2.32	20240313	7490	-35.18	20230706	4425	9.72	20230320	1.91	N	144960	100	43 억		1894253	N	N	0	N	00	N
61	20240320	130842	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4850	0	3	0.00	161507400	33395	79.38	4835	4875	4805	6300	3395	4850	4836.27	4.34	0	-2226	4883	4866	4833	4816	4783	4875	4825	44	1450	100	3390	5	1	43692624	2119	8.29	0.88	12	0.08	585.00	5482.00	7490	20230706	-35.25	4100	20230316	18.29	5410	-10.35	20240125	4745	2.21	20240313	7490	-35.25	20230706	4425	9.60	20230320	1.91	N	144960	100	43 억		1894253	N	N	0	N	00	N
62	20240320	120836	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4860	10	2	0.21	133136105	27553	65.50	4835	4875	4805	6300	3395	4850	4832.00	4.34	0	-1137	4883	4866	4833	4816	4783	4875	4825	44	1450	100	3390	5	1	43692624	2123	8.31	0.89	12	0.06	585.00	5482.00	7490	20230706	-35.11	4100	20230316	18.54	5410	-10.17	20240125	4745	2.42	20240313	7490	-35.11	20230706	4425	9.83	20230320	1.91	N	144960	100	43 억		1894253	N	N	0	N	00	N
63	20240320	110838	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4845	-5	5	-0.10	91114135	18895	44.92	4835	4850	4805	6300	3395	4850	4822.13	4.34	0	-2213	4883	4866	4833	4816	4783	4875	4825	44	1450	100	3390	5	1	43692624	2117	8.28	0.88	12	0.04	585.00	5482.00	7490	20230706	-35.31	4100	20230316	18.17	5410	-10.44	20240125	4745	2.11	20240313	7490	-35.31	20230706	4425	9.49	20230320	1.91	N	144960	100	43 억		1894253	N	N	0	N	00	N
64	20240320	100832	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4805	-45	5	-0.93	50631860	10500	24.96	4835	4850	4805	6300	3395	4850	4822.08	4.34	0	-813	4883	4866	4833	4816	4783	4875	4825	44	1450	100	3390	5	1	43692624	2099	8.21	0.88	12	0.02	585.00	5482.00	7490	20230706	-35.85	4100	20230316	17.20	5410	-11.18	20240125	4745	1.26	20240313	7490	-35.85	20230706	4425	8.59	20230320	1.91	N	144960	100	43 억		1894253	N	N	0	N	00	N
65	20240320	090836	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4840	-10	5	-0.21	3854255	798	1.90	4835	4840	4825	6300	3395	4850	4829.89	4.34	0	388	4883	4866	4833	4816	4783	4875	4825	44	1450	100	3390	5	1	43692624	2115	8.27	0.88	12	0.00	585.00	5482.00	7490	20230706	-35.38	4100	20230316	18.05	5410	-10.54	20240125	4745	2.00	20240313	7490	-35.38	20230706	4425	9.38	20230320	1.91	N	144960	100	43 억		1894253	N	N	0	N	00	N
66	20240319	160827	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4850	5	2	0.10	202321880	42068	67.69	4845	4850	4800	6290	3395	4845	4809.40	4.35	0	-4253	4888	4866	4828	4806	4768	4877	4817	44	1445	100	3390	5	1	43692624	2119	8.29	0.88	12	0.10	585.00	5482.00	7490	20230706	-35.25	4100	20230316	18.29	5410	-10.35	20240125	4745	2.21	20240313	7490	-35.25	20230706	4425	9.60	20230320	1.95	N	144960	100	43 억		1898506	N	N	0	N	00	N
67	20240319	150838	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4820	-25	5	-0.52	192641405	40067	64.47	4845	4845	4800	6290	3395	4845	4807.98	4.35	0	-4226	4888	4866	4828	4806	4768	4877	4817	44	1445	100	3390	5	1	43692624	2106	8.24	0.88	12	0.09	585.00	5482.00	7490	20230706	-35.65	4100	20230316	17.56	5410	-10.91	20240125	4745	1.58	20240313	7490	-35.65	20230706	4425	8.93	20230320	1.95	N	144960	100	43 억		1898506	N	N	0	N	00	N
68	20240319	140837	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4810	-35	5	-0.72	138476000	28793	46.33	4845	4845	4800	6290	3395	4845	4809.36	4.35	0	-4067	4888	4866	4828	4806	4768	4877	4817	44	1445	100	3390	5	1	43692624	2102	8.22	0.88	12	0.07	585.00	5482.00	7490	20230706	-35.78	4100	20230316	17.32	5410	-11.09	20240125	4745	1.37	20240313	7490	-35.78	20230706	4425	8.70	20230320	1.95	N	144960	100	43 억		1898506	N	N	0	N	00	N
69	20240319	130806	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4805	-40	5	-0.83	119587390	24868	40.02	4845	4845	4800	6290	3395	4845	4808.89	4.35	0	-3787	4888	4866	4828	4806	4768	4877	4817	44	1445	100	3390	5	1	43692624	2099	8.21	0.88	12	0.06	585.00	5482.00	7490	20230706	-35.85	4100	20230316	17.20	5410	-11.18	20240125	4745	1.26	20240313	7490	-35.85	20230706	4425	8.59	20230320	1.95	N	144960	100	43 억		1898506	N	N	0	N	00	N
70	20240319	120831	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4820	-25	5	-0.52	98671685	20516	33.01	4845	4845	4800	6290	3395	4845	4809.50	4.35	0	-3482	4888	4866	4828	4806	4768	4877	4817	44	1445	100	3390	5	1	43692624	2106	8.24	0.88	12	0.05	585.00	5482.00	7490	20230706	-35.65	4100	20230316	17.56	5410	-10.91	20240125	4745	1.58	20240313	7490	-35.65	20230706	4425	8.93	20230320	1.95	N	144960	100	43 억		1898506	N	N	0	N	00	N
71	20240319	110832	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4805	-40	5	-0.83	93364515	19415	31.24	4845	4845	4800	6290	3395	4845	4808.89	4.35	0	-3263	4888	4866	4828	4806	4768	4877	4817	44	1445	100	3390	5	1	43692624	2099	8.21	0.88	12	0.04	585.00	5482.00	7490	20230706	-35.85	4100	20230316	17.20	5410	-11.18	20240125	4745	1.26	20240313	7490	-35.85	20230706	4425	8.59	20230320	1.95	N	144960	100	43 억		1898506	N	N	0	N	00	N
72	20240319	100835	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4815	-30	5	-0.62	20481330	4243	6.83	4845	4845	4815	6290	3395	4845	4827.09	4.35	0	-1926	4888	4866	4828	4806	4768	4877	4817	44	1445	100	3390	5	1	43692624	2104	8.23	0.88	12	0.01	585.00	5482.00	7490	20230706	-35.71	4100	20230316	17.44	5410	-11.00	20240125	4745	1.48	20240313	7490	-35.71	20230706	4425	8.81	20230320	1.95	N	144960	100	43 억		1898506	N	N	0	N	00	N
73	20240319	090835	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4840	-5	5	-0.10	647920	134	0.22	4845	4845	4830	6290	3395	4845	4835.22	4.35	0	-43	4888	4866	4828	4806	4768	4877	4817	44	1445	100	3390	5	1	43692624	2115	8.27	0.88	12	0.00	585.00	5482.00	7490	20230706	-35.38	4100	20230316	18.05	5410	-10.54	20240125	4745	2.00	20240313	7490	-35.38	20230706	4425	9.38	20230320	1.95	N	144960	100	43 억		1898506	N	N	0	N	00	N
74	20240318	160830	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4845	35	2	0.73	298539075	61946	90.21	4810	4850	4790	6250	3370	4810	4819.34	4.33	0	7322	4906	4857	4831	4782	4756	4845	4770	44	1440	100	3360	5	1	43692624	2117	8.28	0.88	12	0.14	585.00	5482.00	7490	20230706	-35.31	4100	20230316	18.17	5410	-10.44	20240125	4745	2.11	20240313	7490	-35.31	20230706	4425	9.49	20230320	1.94	N	144960	100	43 억		1891184	N	N	0	N	00	N
75	20240318	150830	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4830	20	2	0.42	291848905	60563	88.19	4810	4850	4790	6250	3370	4810	4818.93	4.33	0	7234	4906	4857	4831	4782	4756	4845	4770	44	1440	100	3360	5	1	43692624	2110	8.26	0.88	12	0.14	585.00	5482.00	7490	20230706	-35.51	4100	20230316	17.80	5410	-10.72	20240125	4745	1.79	20240313	7490	-35.51	20230706	4425	9.15	20230320	1.94	N	144960	100	43 억		1891184	N	N	0	N	00	N
76	20240318	140829	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4825	15	2	0.31	267014715	55416	80.70	4810	4850	4790	6250	3370	4810	4818.37	4.33	0	9666	4906	4857	4831	4782	4756	4845	4770	44	1440	100	3360	5	1	43692624	2108	8.25	0.88	12	0.13	585.00	5482.00	7490	20230706	-35.58	4100	20230316	17.68	5410	-10.81	20240125	4745	1.69	20240313	7490	-35.58	20230706	4425	9.04	20230320	1.94	N	144960	100	43 억		1891184	N	N	0	N	00	N
77	20240318	130829	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4835	25	2	0.52	256766700	53300	77.62	4810	4850	4790	6250	3370	4810	4817.39	4.33	0	10127	4906	4857	4831	4782	4756	4845	4770	44	1440	100	3360	5	1	43692624	2113	8.26	0.88	12	0.12	585.00	5482.00	7490	20230706	-35.45	4100	20230316	17.93	5410	-10.63	20240125	4745	1.90	20240313	7490	-35.45	20230706	4425	9.27	20230320	1.94	N	144960	100	43 억		1891184	N	N	0	N	00	N
78	20240318	120823	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4840	30	2	0.62	239990025	49832	72.57	4810	4850	4790	6250	3370	4810	4815.98	4.33	0	10009	4906	4857	4831	4782	4756	4845	4770	44	1440	100	3360	5	1	43692624	2115	8.27	0.88	12	0.11	585.00	5482.00	7490	20230706	-35.38	4100	20230316	18.05	5410	-10.54	20240125	4745	2.00	20240313	7490	-35.38	20230706	4425	9.38	20230320	1.94	N	144960	100	43 억		1891184	N	N	0	N	00	N
79	20240318	110831	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4820	10	2	0.21	185196320	38524	56.10	4810	4840	4790	6250	3370	4810	4807.30	4.33	0	10581	4906	4857	4831	4782	4756	4845	4770	44	1440	100	3360	5	1	43692624	2106	8.24	0.88	12	0.09	585.00	5482.00	7490	20230706	-35.65	4100	20230316	17.56	5410	-10.91	20240125	4745	1.58	20240313	7490	-35.65	20230706	4425	8.93	20230320	1.94	N	144960	100	43 억		1891184	N	N	0	N	00	N
80	20240318	100829	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4820	10	2	0.21	138780115	28867	42.04	4810	4835	4790	6250	3370	4810	4807.57	4.33	0	6005	4906	4857	4831	4782	4756	4845	4770	44	1440	100	3360	5	1	43692624	2106	8.24	0.88	12	0.07	585.00	5482.00	7490	20230706	-35.65	4100	20230316	17.56	5410	-10.91	20240125	4745	1.58	20240313	7490	-35.65	20230706	4425	8.93	20230320	1.94	N	144960	100	43 억		1891184	N	N	0	N	00	N
81	20240318	090828	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4820	10	2	0.21	8970960	1865	2.72	4810	4820	4810	6250	3370	4810	4810.17	4.33	0	-760	4906	4857	4831	4782	4756	4845	4770	44	1440	100	3360	5	1	43692624	2106	8.24	0.88	12	0.00	585.00	5482.00	7490	20230706	-35.65	4100	20230316	17.56	5410	-10.91	20240125	4745	1.58	20240313	7490	-35.65	20230706	4425	8.93	20230320	1.94	N	144960	100	43 억		1891184	N	N	0	N	00	N
82	20240315	160821	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4810	-50	5	-1.03	328130750	68026	96.39	4880	4880	4805	6310	3405	4860	4823.81	4.33	0	850	4910	4885	4845	4820	4780	4897	4832	44	1450	100	3400	5	1	43692624	2102	8.22	0.88	12	0.16	585.00	5482.00	7490	20230706	-35.78	4100	20230316	17.32	5410	-11.09	20240125	4745	1.37	20240313	7490	-35.78	20230706	4100	17.32	20230316	1.83	N	144960	100	43 억		1890334	N	N	0	N	00	N
83	20240315	150750	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4810	-50	5	-1.03	304831160	63182	89.53	4880	4880	4805	6310	3405	4860	4824.65	4.33	0	1350	4910	4885	4845	4820	4780	4897	4832	44	1450	100	3400	5	1	43692624	2102	8.22	0.88	12	0.14	585.00	5482.00	7490	20230706	-35.78	4100	20230316	17.32	5410	-11.09	20240125	4745	1.37	20240313	7490	-35.78	20230706	4100	17.32	20230316	1.83	N	144960	100	43 억		1890334	N	N	0	N	00	N
84	20240315	140738	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4820	-40	5	-0.82	249539150	51687	73.24	4880	4880	4805	6310	3405	4860	4827.89	4.33	0	849	4910	4885	4845	4820	4780	4897	4832	44	1450	100	3400	5	1	43692624	2106	8.24	0.88	12	0.12	585.00	5482.00	7490	20230706	-35.65	4100	20230316	17.56	5410	-10.91	20240125	4745	1.58	20240313	7490	-35.65	20230706	4100	17.56	20230316	1.83	N	144960	100	43 억		1890334	N	N	0	N	00	N
85	20240315	130822	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4845	-15	5	-0.31	196111045	40612	57.55	4880	4880	4805	6310	3405	4860	4828.89	4.33	0	3305	4910	4885	4845	4820	4780	4897	4832	44	1450	100	3400	5	1	43692624	2117	8.28	0.88	12	0.09	585.00	5482.00	7490	20230706	-35.31	4100	20230316	18.17	5410	-10.44	20240125	4745	2.11	20240313	7490	-35.31	20230706	4100	18.17	20230316	1.83	N	144960	100	43 억		1890334	N	N	0	N	00	N
86	20240315	120821	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4830	-30	5	-0.62	180673960	37418	53.02	4880	4880	4805	6310	3405	4860	4828.53	4.33	0	3947	4910	4885	4845	4820	4780	4897	4832	44	1450	100	3400	5	1	43692624	2110	8.26	0.88	12	0.09	585.00	5482.00	7490	20230706	-35.51	4100	20230316	17.80	5410	-10.72	20240125	4745	1.79	20240313	7490	-35.51	20230706	4100	17.80	20230316	1.83	N	144960	100	43 억		1890334	N	N	0	N	00	N
87	20240315	110818	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4835	-25	5	-0.51	159493385	33032	46.81	4880	4880	4805	6310	3405	4860	4828.45	4.33	0	4143	4910	4885	4845	4820	4780	4897	4832	44	1450	100	3400	5	1	43692624	2113	8.26	0.88	12	0.08	585.00	5482.00	7490	20230706	-35.45	4100	20230316	17.93	5410	-10.63	20240125	4745	1.90	20240313	7490	-35.45	20230706	4100	17.93	20230316	1.83	N	144960	100	43 억		1890334	N	N	0	N	00	N
88	20240315	100820	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4855	-5	5	-0.10	113839970	23600	33.44	4880	4880	4805	6310	3405	4860	4823.73	4.33	0	4001	4910	4885	4845	4820	4780	4897	4832	44	1450	100	3400	5	1	43692624	2121	8.30	0.89	12	0.05	585.00	5482.00	7490	20230706	-35.18	4100	20230316	18.41	5410	-10.26	20240125	4745	2.32	20240313	7490	-35.18	20230706	4100	18.41	20230316	1.83	N	144960	100	43 억		1890334	N	N	0	N	00	N
89	20240315	090826	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4825	-35	5	-0.72	3061885	631	0.89	4880	4880	4825	6310	3405	4860	4852.43	4.33	0	-443	4910	4885	4845	4820	4780	4897	4832	44	1450	100	3400	5	1	43692624	2108	8.25	0.88	12	0.00	585.00	5482.00	7490	20230706	-35.58	4100	20230316	17.68	5410	-10.81	20240125	4745	1.69	20240313	7490	-35.58	20230706	4100	17.68	20230316	1.83	N	144960	100	43 억		1890334	N	N	0	N	00	N
90	20240314	160813	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4860	-10	5	-0.21	340687095	70557	24.96	4855	4870	4805	6330	3410	4870	4828.53	4.33	0	-3633	5120	4995	4870	4745	4620	4932	4682	44	1460	100	3400	5	1	43692624	2123	8.31	0.89	12	0.16	585.00	5482.00	7490	20230706	-35.11	4100	20230316	18.54	5410	-10.17	20240125	4745	2.42	20240313	7490	-35.11	20230706	4100	18.54	20230316	1.86	N	144960	100	43 억		1893167	N	N	0	N	00	N
91	20240314	150816	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4855	-15	5	-0.31	298384835	61824	21.87	4855	4870	4805	6330	3410	4870	4826.36	4.33	0	-3153	5120	4995	4870	4745	4620	4932	4682	44	1460	100	3400	5	1	43692624	2121	8.30	0.89	12	0.14	585.00	5482.00	7490	20230706	-35.18	4100	20230316	18.41	5410	-10.26	20240125	4745	2.32	20240313	7490	-35.18	20230706	4100	18.41	20230316	1.86	N	144960	100	43 억		1893167	N	N	0	N	00	N
92	20240314	140816	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4860	-10	5	-0.21	254108380	52686	18.64	4855	4870	4805	6330	3410	4870	4823.07	4.33	0	-3249	5120	4995	4870	4745	4620	4932	4682	44	1460	100	3400	5	1	43692624	2123	8.31	0.89	12	0.12	585.00	5482.00	7490	20230706	-35.11	4100	20230316	18.54	5410	-10.17	20240125	4745	2.42	20240313	7490	-35.11	20230706	4100	18.54	20230316	1.86	N	144960	100	43 억		1893167	N	N	0	N	00	N
93	20240314	130812	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4815	-55	5	-1.13	193906430	40220	14.23	4855	4870	4805	6330	3410	4870	4821.14	4.33	0	-3458	5120	4995	4870	4745	4620	4932	4682	44	1460	100	3400	5	1	43692624	2104	8.23	0.88	12	0.09	585.00	5482.00	7490	20230706	-35.71	4100	20230316	17.44	5410	-11.00	20240125	4745	1.48	20240313	7490	-35.71	20230706	4100	17.44	20230316	1.86	N	144960	100	43 억		1893167	N	N	0	N	00	N
94	20240314	120813	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4810	-60	5	-1.23	170979780	35454	12.54	4855	4870	4810	6330	3410	4870	4822.58	4.33	0	-2343	5120	4995	4870	4745	4620	4932	4682	44	1460	100	3400	5	1	43692624	2102	8.22	0.88	12	0.08	585.00	5482.00	7490	20230706	-35.78	4100	20230316	17.32	5410	-11.09	20240125	4745	1.37	20240313	7490	-35.78	20230706	4100	17.32	20230316	1.86	N	144960	100	43 억		1893167	N	N	0	N	00	N
95	20240314	110814	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4825	-45	5	-0.92	129034080	26746	9.46	4855	4870	4815	6330	3410	4870	4824.43	4.33	0	-730	5120	4995	4870	4745	4620	4932	4682	44	1460	100	3400	5	1	43692624	2108	8.25	0.88	12	0.06	585.00	5482.00	7490	20230706	-35.58	4100	20230316	17.68	5410	-10.81	20240125	4745	1.69	20240313	7490	-35.58	20230706	4100	17.68	20230316	1.86	N	144960	100	43 억		1893167	N	N	0	N	00	N
96	20240314	100820	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4815	-55	5	-1.13	117035560	24257	8.58	4855	4870	4815	6330	3410	4870	4824.82	4.33	0	178	5120	4995	4870	4745	4620	4932	4682	44	1460	100	3400	5	1	43692624	2104	8.23	0.88	12	0.06	585.00	5482.00	7490	20230706	-35.71	4100	20230316	17.44	5410	-11.00	20240125	4745	1.48	20240313	7490	-35.71	20230706	4100	17.44	20230316	1.86	N	144960	100	43 억		1893167	N	N	0	N	00	N
97	20240314	090816	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4835	-35	5	-0.72	9477245	1957	0.69	4855	4870	4835	6330	3410	4870	4842.74	4.33	0	-445	5120	4995	4870	4745	4620	4932	4682	44	1460	100	3400	5	1	43692624	2113	8.26	0.88	12	0.00	585.00	5482.00	7490	20230706	-35.45	4100	20230316	17.93	5410	-10.63	20240125	4745	1.90	20240313	7490	-35.45	20230706	4100	17.93	20230316	1.86	N	144960	100	43 억		1893167	N	N	0	N	00	N
98	20240313	160805	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4870	-120	5	-2.40	1373484125	282638	463.77	4995	4995	4745	6480	3495	4990	4859.51	4.60	0	-114773	5083	5036	5003	4956	4923	5060	4980	44	1490	100	3490	5	1	43692624	2128	8.32	0.89	12	0.65	585.00	5482.00	7490	20230706	-34.98	4100	20230316	18.78	5410	-9.98	20240125	4745	2.63	20240313	7490	-34.98	20230706	4100	18.78	20230316	1.91	N	144960	100	43 억		2008015	N	N	0	N	00	N
99	20240313	150807	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4865	-125	5	-2.51	1336399420	274989	451.22	4995	4995	4745	6480	3495	4990	4859.83	4.60	0	-113589	5083	5036	5003	4956	4923	5060	4980	44	1490	100	3490	5	1	43692624	2126	8.32	0.89	12	0.63	585.00	5482.00	7490	20230706	-35.05	4100	20230316	18.66	5410	-10.07	20240125	4745	2.53	20240313	7490	-35.05	20230706	4100	18.66	20230316	1.91	N	144960	100	43 억		2008015	N	N	0	N	00	N
100	20240313	140810	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4820	-170	5	-3.41	1282502995	263831	432.91	4995	4995	4745	6480	3495	4990	4861.08	4.60	0	-117729	5083	5036	5003	4956	4923	5060	4980	44	1490	100	3490	5	1	43692624	2106	8.24	0.88	12	0.60	585.00	5482.00	7490	20230706	-35.65	4100	20230316	17.56	5410	-10.91	20240125	4745	1.58	20240313	7490	-35.65	20230706	4100	17.56	20230316	1.91	N	144960	100	43 억		2008015	N	N	0	N	00	N
101	20240313	130813	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4755	-235	5	-4.71	1145338355	235128	385.82	4995	4995	4745	6480	3495	4990	4871.13	4.60	0	-114323	5083	5036	5003	4956	4923	5060	4980	44	1490	100	3490	5	1	43692624	2078	8.13	0.87	12	0.54	585.00	5482.00	7490	20230706	-36.52	4100	20230316	15.98	5410	-12.11	20240125	4745	0.21	20240313	7490	-36.52	20230706	4100	15.98	20230316	1.91	N	144960	100	43 억		2008015	N	N	0	N	00	N
102	20240313	120809	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4850	-140	5	-2.81	748734975	152431	250.12	4995	4995	4800	6480	3495	4990	4911.96	4.60	0	-55519	5083	5036	5003	4956	4923	5060	4980	44	1490	100	3490	5	1	43692624	2119	8.29	0.88	12	0.35	585.00	5482.00	7490	20230706	-35.25	4100	20230316	18.29	5410	-10.35	20240125	4800	1.04	20240313	7490	-35.25	20230706	4100	18.29	20230316	1.91	N	144960	100	43 억		2008015	N	N	0	N	00	N
103	20240313	110806	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4880	-110	5	-2.20	657589050	133686	219.36	4995	4995	4800	6480	3495	4990	4918.91	4.60	0	-40194	5083	5036	5003	4956	4923	5060	4980	44	1490	100	3490	5	1	43692624	2132	8.34	0.89	12	0.31	585.00	5482.00	7490	20230706	-34.85	4100	20230316	19.02	5410	-9.80	20240125	4800	1.67	20240313	7490	-34.85	20230706	4100	19.02	20230316	1.91	N	144960	100	43 억		2008015	N	N	0	N	00	N
104	20240313	100803	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4950	-40	5	-0.80	268275835	54177	88.90	4995	4995	4920	6480	3495	4990	4951.84	4.60	0	-23045	5083	5036	5003	4956	4923	5060	4980	44	1490	100	3490	5	1	43692624	2163	8.46	0.90	12	0.12	585.00	5482.00	7490	20230706	-33.91	4100	20230316	20.73	5410	-8.50	20240125	4805	3.02	20240118	7490	-33.91	20230706	4100	20.73	20230316	1.91	N	144960	100	43 억		2008015	N	N	0	N	00	N
105	20240313	090810	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4985	-5	5	-0.10	7056155	1413	2.32	4995	4995	4985	6480	3495	4990	4993.74	4.60	0	-115	5083	5036	5003	4956	4923	5060	4980	44	1490	100	3490	5	1	43692624	2178	8.52	0.91	12	0.00	585.00	5482.00	7490	20230706	-33.44	4100	20230316	21.59	5410	-7.86	20240125	4805	3.75	20240118	7490	-33.44	20230706	4100	21.59	20230316	1.91	N	144960	100	43 억		2008015	N	N	0	N	00	N
106	20240312	160756	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4990	-10	5	-0.20	304100825	60939	77.30	4985	5050	4970	6500	3500	5000	4990.25	4.60	0	-1510	5196	5097	5021	4922	4846	5060	4885	44	1500	100	3500	5	1	43692624	2180	8.53	0.91	12	0.14	585.00	5482.00	7490	20230706	-33.38	4100	20230316	21.71	5410	-7.76	20240125	4805	3.85	20240118	7490	-33.38	20230706	4100	21.71	20230316	1.97	N	144960	100	43 억		2009522	N	N	0	N	00	N
107	20240312	150756	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4975	-25	5	-0.50	292426765	58596	74.32	4985	5050	4970	6500	3500	5000	4990.56	4.60	0	-1645	5196	5097	5021	4922	4846	5060	4885	44	1500	100	3500	5	1	43692624	2174	8.50	0.91	12	0.13	585.00	5482.00	7490	20230706	-33.58	4100	20230316	21.34	5410	-8.04	20240125	4805	3.54	20240118	7490	-33.58	20230706	4100	21.34	20230316	1.97	N	144960	100	43 억		2009522	N	N	0	N	00	N
108	20240312	140749	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4985	-15	5	-0.30	221283550	44301	56.19	4985	5050	4970	6500	3500	5000	4995.00	4.60	0	1304	5196	5097	5021	4922	4846	5060	4885	44	1500	100	3500	5	1	43692624	2178	8.52	0.91	12	0.10	585.00	5482.00	7490	20230706	-33.44	4100	20230316	21.59	5410	-7.86	20240125	4805	3.75	20240118	7490	-33.44	20230706	4100	21.59	20230316	1.97	N	144960	100	43 억		2009522	N	N	0	N	00	N
109	20240312	130718	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4985	-15	5	-0.30	188079195	37640	47.74	4985	5050	4970	6500	3500	5000	4996.79	4.60	0	3182	5196	5097	5021	4922	4846	5060	4885	44	1500	100	3500	5	1	43692624	2178	8.52	0.91	12	0.09	585.00	5482.00	7490	20230706	-33.44	4100	20230316	21.59	5410	-7.86	20240125	4805	3.75	20240118	7490	-33.44	20230706	4100	21.59	20230316	1.97	N	144960	100	43 억		2009522	N	N	0	N	00	N
110	20240312	120758	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5000	0	3	0.00	140706625	28148	35.70	4985	5050	4970	6500	3500	5000	4998.81	4.60	0	2365	5196	5097	5021	4922	4846	5060	4885	44	1500	100	3500	10	1	43692624	2185	8.55	0.91	12	0.06	585.00	5482.00	7490	20230706	-33.24	4100	20230316	21.95	5410	-7.58	20240125	4805	4.06	20240118	7490	-33.24	20230706	4100	21.95	20230316	1.97	N	144960	100	43 억		2009522	N	N	0	N	00	N
111	20240312	110758	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5000	0	3	0.00	53600360	10744	13.63	4985	5050	4970	6500	3500	5000	4988.86	4.60	0	-2967	5196	5097	5021	4922	4846	5060	4885	44	1500	100	3500	10	1	43692624	2185	8.55	0.91	12	0.02	585.00	5482.00	7490	20230706	-33.24	4100	20230316	21.95	5410	-7.58	20240125	4805	4.06	20240118	7490	-33.24	20230706	4100	21.95	20230316	1.97	N	144960	100	43 억		2009522	N	N	0	N	00	N
112	20240312	100758	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5010	10	2	0.20	49068730	9838	12.48	4985	5050	4970	6500	3500	5000	4987.67	4.60	0	-3267	5196	5097	5021	4922	4846	5060	4885	44	1500	100	3500	10	1	43692624	2189	8.56	0.91	12	0.02	585.00	5482.00	7490	20230706	-33.11	4100	20230316	22.20	5410	-7.39	20240125	4805	4.27	20240118	7490	-33.11	20230706	4100	22.20	20230316	1.97	N	144960	100	43 억		2009522	N	N	0	N	00	N
113	20240312	090756	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4985	-15	5	-0.30	5374885	1078	1.37	4985	5000	4985	6500	3500	5000	4985.98	4.60	0	-13	5196	5097	5021	4922	4846	5060	4885	44	1500	100	3500	5	1	43692624	2178	8.52	0.91	12	0.00	585.00	5482.00	7490	20230706	-33.44	4100	20230316	21.59	5410	-7.86	20240125	4805	3.75	20240118	7490	-33.44	20230706	4100	21.59	20230316	1.97	N	144960	100	43 억		2009522	N	N	0	N	00	N
114	20240311	160755	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5000	-10	5	-0.20	392537585	78787	255.16	5010	5120	4945	6510	3510	5010	4982.26	4.60	0	-1518	5063	5036	5013	4986	4963	5035	4985	44	1500	100	3500	10	1	43692624	2185	8.55	0.91	12	0.18	585.00	5482.00	7490	20230706	-33.24	4100	20230316	21.95	5410	-7.58	20240125	4805	4.06	20240118	7490	-33.24	20230706	4100	21.95	20230316	2.11	N	144960	100	43 억		2011039	N	N	0	N	00	N
115	20240311	150753	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5000	-10	5	-0.20	371121735	74490	241.24	5010	5120	4945	6510	3510	5010	4982.17	4.60	0	-4369	5063	5036	5013	4986	4963	5035	4985	44	1500	100	3500	10	1	43692624	2185	8.55	0.91	12	0.17	585.00	5482.00	7490	20230706	-33.24	4100	20230316	21.95	5410	-7.58	20240125	4805	4.06	20240118	7490	-33.24	20230706	4100	21.95	20230316	2.11	N	144960	100	43 억		2011039	N	N	0	N	00	N
116	20240311	140752	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4975	-35	5	-0.70	262497200	52747	170.82	5010	5120	4945	6510	3510	5010	4976.53	4.60	0	262	5063	5036	5013	4986	4963	5035	4985	44	1500	100	3500	5	1	43692624	2174	8.50	0.91	12	0.12	585.00	5482.00	7490	20230706	-33.58	4100	20230316	21.34	5410	-8.04	20240125	4805	3.54	20240118	7490	-33.58	20230706	4100	21.34	20230316	2.11	N	144960	100	43 억		2011039	N	N	0	N	00	N
117	20240311	130753	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4985	-25	5	-0.50	258239550	51892	168.05	5010	5120	4945	6510	3510	5010	4976.48	4.60	0	-79	5063	5036	5013	4986	4963	5035	4985	44	1500	100	3500	5	1	43692624	2178	8.52	0.91	12	0.12	585.00	5482.00	7490	20230706	-33.44	4100	20230316	21.59	5410	-7.86	20240125	4805	3.75	20240118	7490	-33.44	20230706	4100	21.59	20230316	2.11	N	144960	100	43 억		2011039	N	N	0	N	00	N
118	20240311	120754	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4975	-35	5	-0.70	227627705	45749	148.16	5010	5120	4945	6510	3510	5010	4975.58	4.60	0	144	5063	5036	5013	4986	4963	5035	4985	44	1500	100	3500	5	1	43692624	2174	8.50	0.91	12	0.10	585.00	5482.00	7490	20230706	-33.58	4100	20230316	21.34	5410	-8.04	20240125	4805	3.54	20240118	7490	-33.58	20230706	4100	21.34	20230316	2.11	N	144960	100	43 억		2011039	N	N	0	N	00	N
119	20240311	110750	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4965	-45	5	-0.90	200432150	40279	130.45	5010	5120	4945	6510	3510	5010	4976.10	4.60	0	-516	5063	5036	5013	4986	4963	5035	4985	44	1500	100	3500	5	1	43692624	2169	8.49	0.91	12	0.09	585.00	5482.00	7490	20230706	-33.71	4100	20230316	21.10	5410	-8.23	20240125	4805	3.33	20240118	7490	-33.71	20230706	4100	21.10	20230316	2.11	N	144960	100	43 억		2011039	N	N	0	N	00	N
120	20240311	100742	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4980	-30	5	-0.60	128504545	25816	83.61	5010	5120	4945	6510	3510	5010	4977.71	4.60	0	-1223	5063	5036	5013	4986	4963	5035	4985	44	1500	100	3500	5	1	43692624	2176	8.51	0.91	12	0.06	585.00	5482.00	7490	20230706	-33.51	4100	20230316	21.46	5410	-7.95	20240125	4805	3.64	20240118	7490	-33.51	20230706	4100	21.46	20230316	2.11	N	144960	100	43 억		2011039	N	N	0	N	00	N
121	20240311	090746	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4960	-50	5	-1.00	29898935	6037	19.55	5010	5010	4945	6510	3510	5010	4952.61	4.60	0	4554	5063	5036	5013	4986	4963	5035	4985	44	1500	100	3500	5	1	43692624	2167	8.48	0.90	12	0.01	585.00	5482.00	7490	20230706	-33.78	4100	20230316	20.98	5410	-8.32	20240125	4805	3.23	20240118	7490	-33.78	20230706	4100	20.98	20230316	2.11	N	144960	100	43 억		2011039	N	N	0	N	00	N
122	20240308	160750	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5010	0	3	0.00	153641930	30675	49.38	5010	5040	4990	6510	3510	5010	5008.70	4.58	0	9376	5093	5051	4998	4956	4903	5025	4930	44	1500	100	3500	10	1	43692624	2189	8.56	0.91	12	0.07	585.00	5482.00	7490	20230706	-33.11	4100	20230316	22.20	5410	-7.39	20240125	4805	4.27	20240118	7490	-33.11	20230706	4100	22.20	20230316	2.09	N	144960	100	43 억		2001623	N	N	0	N	00	N
123	20240308	150752	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5010	0	3	0.00	147194090	29388	47.30	5010	5040	4990	6510	3510	5010	5008.65	4.58	0	9416	5093	5051	4998	4956	4903	5025	4930	44	1500	100	3500	10	1	43692624	2189	8.56	0.91	12	0.07	585.00	5482.00	7490	20230706	-33.11	4100	20230316	22.20	5410	-7.39	20240125	4805	4.27	20240118	7490	-33.11	20230706	4100	22.20	20230316	2.09	N	144960	100	43 억		2001623	N	N	0	N	00	N
124	20240308	140745	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5000	-10	5	-0.20	135874255	27125	43.66	5010	5040	4990	6510	3510	5010	5009.19	4.58	0	8666	5093	5051	4998	4956	4903	5025	4930	44	1500	100	3500	10	1	43692624	2185	8.55	0.91	12	0.06	585.00	5482.00	7490	20230706	-33.24	4100	20230316	21.95	5410	-7.58	20240125	4805	4.06	20240118	7490	-33.24	20230706	4100	21.95	20230316	2.09	N	144960	100	43 억		2001623	N	N	0	N	00	N
125	20240308	130742	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5000	-10	5	-0.20	121945825	24339	39.18	5010	5040	4990	6510	3510	5010	5010.31	4.58	0	8093	5093	5051	4998	4956	4903	5025	4930	44	1500	100	3500	10	1	43692624	2185	8.55	0.91	12	0.06	585.00	5482.00	7490	20230706	-33.24	4100	20230316	21.95	5410	-7.58	20240125	4805	4.06	20240118	7490	-33.24	20230706	4100	21.95	20230316	2.09	N	144960	100	43 억		2001623	N	N	0	N	00	N
126	20240308	120743	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5020	10	2	0.20	94556665	18873	30.38	5010	5040	4990	6510	3510	5010	5010.16	4.58	0	5801	5093	5051	4998	4956	4903	5025	4930	44	1500	100	3500	10	1	43692624	2193	8.58	0.92	12	0.04	585.00	5482.00	7490	20230706	-32.98	4100	20230316	22.44	5410	-7.21	20240125	4805	4.47	20240118	7490	-32.98	20230706	4100	22.44	20230316	2.09	N	144960	100	43 억		2001623	N	N	0	N	00	N
127	20240308	110744	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5010	0	3	0.00	51263340	10241	16.48	5010	5030	4990	6510	3510	5010	5005.70	4.58	0	-437	5093	5051	4998	4956	4903	5025	4930	44	1500	100	3500	10	1	43692624	2189	8.56	0.91	12	0.02	585.00	5482.00	7490	20230706	-33.11	4100	20230316	22.20	5410	-7.39	20240125	4805	4.27	20240118	7490	-33.11	20230706	4100	22.20	20230316	2.09	N	144960	100	43 억		2001623	N	N	0	N	00	N
128	20240308	100739	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5000	-10	5	-0.20	42028745	8394	13.51	5010	5030	4990	6510	3510	5010	5007.00	4.58	0	-564	5093	5051	4998	4956	4903	5025	4930	44	1500	100	3500	10	1	43692624	2185	8.55	0.91	12	0.02	585.00	5482.00	7490	20230706	-33.24	4100	20230316	21.95	5410	-7.58	20240125	4805	4.06	20240118	7490	-33.24	20230706	4100	21.95	20230316	2.09	N	144960	100	43 억		2001623	N	N	0	N	00	N
129	20240308	090741	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5020	10	2	0.20	5326820	1067	1.72	5010	5030	4990	6510	3510	5010	4992.33	4.58	0	-944	5093	5051	4998	4956	4903	5025	4930	44	1500	100	3500	10	1	43692624	2193	8.58	0.92	12	0.00	585.00	5482.00	7490	20230706	-32.98	4100	20230316	22.44	5410	-7.21	20240125	4805	4.47	20240118	7490	-32.98	20230706	4100	22.44	20230316	2.09	N	144960	100	43 억		2001623	N	N	0	N	00	N
130	20240307	160741	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5010	45	2	0.91	309132925	62092	119.19	5020	5040	4945	6450	3480	4965	4978.47	4.58	0	165	5091	5027	4986	4922	4881	5007	4902	44	1485	100	3470	10	1	43692624	2189	8.56	0.91	12	0.14	585.00	5482.00	7490	20230706	-33.11	4100	20230316	22.20	5410	-7.39	20240125	4805	4.27	20240118	7490	-33.11	20230706	4100	22.20	20230316	2.09	N	144960	100	43 억		2001458	N	N	0	N	00	N
131	20240307	150722	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4985	20	2	0.40	301076610	60479	116.10	5020	5040	4945	6450	3480	4965	4978.20	4.58	0	125	5091	5027	4986	4922	4881	5007	4902	44	1485	100	3470	5	1	43692624	2178	8.52	0.91	12	0.14	585.00	5482.00	7490	20230706	-33.44	4100	20230316	21.59	5410	-7.86	20240125	4805	3.75	20240118	7490	-33.44	20230706	4100	21.59	20230316	2.09	N	144960	100	43 억		2001458	N	N	0	N	00	N
132	20240307	140730	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4975	10	2	0.20	284453845	57144	109.70	5020	5040	4945	6450	3480	4965	4977.84	4.58	0	589	5091	5027	4986	4922	4881	5007	4902	44	1485	100	3470	5	1	43692624	2174	8.50	0.91	12	0.13	585.00	5482.00	7490	20230706	-33.58	4100	20230316	21.34	5410	-8.04	20240125	4805	3.54	20240118	7490	-33.58	20230706	4100	21.34	20230316	2.09	N	144960	100	43 억		2001458	N	N	0	N	00	N
133	20240307	130732	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4995	30	2	0.60	267182785	53675	103.04	5020	5040	4945	6450	3480	4965	4977.79	4.58	0	-497	5091	5027	4986	4922	4881	5007	4902	44	1485	100	3470	5	1	43692624	2182	8.54	0.91	12	0.12	585.00	5482.00	7490	20230706	-33.31	4100	20230316	21.83	5410	-7.67	20240125	4805	3.95	20240118	7490	-33.31	20230706	4100	21.83	20230316	2.09	N	144960	100	43 억		2001458	N	N	0	N	00	N
134	20240307	120735	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4980	15	2	0.30	260808005	52392	100.57	5020	5040	4945	6450	3480	4965	4978.01	4.58	0	-565	5091	5027	4986	4922	4881	5007	4902	44	1485	100	3470	5	1	43692624	2176	8.51	0.91	12	0.12	585.00	5482.00	7490	20230706	-33.51	4100	20230316	21.46	5410	-7.95	20240125	4805	3.64	20240118	7490	-33.51	20230706	4100	21.46	20230316	2.09	N	144960	100	43 억		2001458	N	N	0	N	00	N
135	20240307	110741	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4980	15	2	0.30	235493870	47306	90.81	5020	5040	4945	6450	3480	4965	4978.10	4.58	0	115	5091	5027	4986	4922	4881	5007	4902	44	1485	100	3470	5	1	43692624	2176	8.51	0.91	12	0.11	585.00	5482.00	7490	20230706	-33.51	4100	20230316	21.46	5410	-7.95	20240125	4805	3.64	20240118	7490	-33.51	20230706	4100	21.46	20230316	2.09	N	144960	100	43 억		2001458	N	N	0	N	00	N
136	20240307	100735	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5000	35	2	0.70	102934485	20649	39.64	5020	5040	4945	6450	3480	4965	4984.96	4.58	0	5079	5091	5027	4986	4922	4881	5007	4902	44	1485	100	3470	10	1	43692624	2185	8.55	0.91	12	0.05	585.00	5482.00	7490	20230706	-33.24	4100	20230316	21.95	5410	-7.58	20240125	4805	4.06	20240118	7490	-33.24	20230706	4100	21.95	20230316	2.09	N	144960	100	43 억		2001458	N	N	0	N	00	N
137	20240307	090737	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4950	-15	5	-0.30	33986650	6860	13.17	5020	5020	4945	6450	3480	4965	4954.32	4.58	0	753	5091	5027	4986	4922	4881	5007	4902	44	1485	100	3470	5	1	43692624	2163	8.46	0.90	12	0.02	585.00	5482.00	7490	20230706	-33.91	4100	20230316	20.73	5410	-8.50	20240125	4805	3.02	20240118	7490	-33.91	20230706	4100	20.73	20230316	2.09	N	144960	100	43 억		2001458	N	N	0	N	00	N
138	20240306	160731	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4965	-35	5	-0.70	258034360	52030	143.83	5000	5050	4945	6500	3500	5000	4959.33	4.62	0	-19321	5053	5026	5003	4976	4953	5040	4990	44	1500	100	3500	5	1	43692624	2169	8.49	0.91	12	0.12	585.00	5482.00	7490	20230706	-33.71	4100	20230316	21.10	5410	-8.23	20240125	4805	3.33	20240118	7490	-33.71	20230706	4100	21.10	20230316	2.12	N	144960	100	43 억		2020779	N	N	0	N	00	N
139	20240306	150732	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4965	-35	5	-0.70	240478655	48492	134.05	5000	5050	4945	6500	3500	5000	4959.13	4.62	0	-17755	5053	5026	5003	4976	4953	5040	4990	44	1500	100	3500	5	1	43692624	2169	8.49	0.91	12	0.11	585.00	5482.00	7490	20230706	-33.71	4100	20230316	21.10	5410	-8.23	20240125	4805	3.33	20240118	7490	-33.71	20230706	4100	21.10	20230316	2.12	N	144960	100	43 억		2020779	N	N	0	N	00	N
140	20240306	140735	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4950	-50	5	-1.00	225093395	45388	125.47	5000	5050	4945	6500	3500	5000	4959.31	4.62	0	-16549	5053	5026	5003	4976	4953	5040	4990	44	1500	100	3500	5	1	43692624	2163	8.46	0.90	12	0.10	585.00	5482.00	7490	20230706	-33.91	4100	20230316	20.73	5410	-8.50	20240125	4805	3.02	20240118	7490	-33.91	20230706	4100	20.73	20230316	2.12	N	144960	100	43 억		2020779	N	N	0	N	00	N
141	20240306	130737	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4950	-50	5	-1.00	178630990	36004	99.53	5000	5050	4945	6500	3500	5000	4961.41	4.62	0	-11593	5053	5026	5003	4976	4953	5040	4990	44	1500	100	3500	5	1	43692624	2163	8.46	0.90	12	0.08	585.00	5482.00	7490	20230706	-33.91	4100	20230316	20.73	5410	-8.50	20240125	4805	3.02	20240118	7490	-33.91	20230706	4100	20.73	20230316	2.12	N	144960	100	43 억		2020779	N	N	0	N	00	N
142	20240306	120735	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4965	-35	5	-0.70	99351775	19995	55.27	5000	5050	4955	6500	3500	5000	4968.81	4.62	0	-5778	5053	5026	5003	4976	4953	5040	4990	44	1500	100	3500	5	1	43692624	2169	8.49	0.91	12	0.05	585.00	5482.00	7490	20230706	-33.71	4100	20230316	21.10	5410	-8.23	20240125	4805	3.33	20240118	7490	-33.71	20230706	4100	21.10	20230316	2.12	N	144960	100	43 억		2020779	N	N	0	N	00	N
143	20240306	110733	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4980	-20	5	-0.40	78544850	15806	43.69	5000	5050	4955	6500	3500	5000	4969.28	4.62	0	-4211	5053	5026	5003	4976	4953	5040	4990	44	1500	100	3500	5	1	43692624	2176	8.51	0.91	12	0.04	585.00	5482.00	7490	20230706	-33.51	4100	20230316	21.46	5410	-7.95	20240125	4805	3.64	20240118	7490	-33.51	20230706	4100	21.46	20230316	2.12	N	144960	100	43 억		2020779	N	N	0	N	00	N
144	20240306	100718	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4970	-30	5	-0.60	38095420	7667	21.19	5000	5050	4955	6500	3500	5000	4968.71	4.62	0	-2340	5053	5026	5003	4976	4953	5040	4990	44	1500	100	3500	5	1	43692624	2172	8.50	0.91	12	0.02	585.00	5482.00	7490	20230706	-33.64	4100	20230316	21.22	5410	-8.13	20240125	4805	3.43	20240118	7490	-33.64	20230706	4100	21.22	20230316	2.12	N	144960	100	43 억		2020779	N	N	0	N	00	N
145	20240306	090731	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4995	-5	5	-0.10	2468610	494	1.37	5000	5050	4995	6500	3500	5000	4997.12	4.62	0	-23	5053	5026	5003	4976	4953	5040	4990	44	1500	100	3500	5	1	43692624	2182	8.54	0.91	12	0.00	585.00	5482.00	7490	20230706	-33.31	4100	20230316	21.83	5410	-7.67	20240125	4805	3.95	20240118	7490	-33.31	20230706	4100	21.83	20230316	2.12	N	144960	100	43 억		2020779	N	N	0	N	00	N
146	20240305	160728	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5000	-30	5	-0.60	180536225	36168	85.33	4980	5030	4980	6530	3530	5030	4991.60	4.62	0	1535	5090	5060	5000	4970	4910	5075	4985	44	1500	100	3520	10	1	43692624	2185	8.55	0.91	12	0.08	585.00	5482.00	7490	20230706	-33.24	4100	20230316	21.95	5410	-7.58	20240125	4805	4.06	20240118	7490	-33.24	20230706	4100	21.95	20230316	2.10	N	144960	100	43 억		2019241	N	N	0	N	00	N
147	20240305	150727	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4990	-40	5	-0.80	175548830	35170	82.97	4980	5030	4980	6530	3530	5030	4991.44	4.62	0	987	5090	5060	5000	4970	4910	5075	4985	44	1500	100	3520	5	1	43692624	2180	8.53	0.91	12	0.08	585.00	5482.00	7490	20230706	-33.38	4100	20230316	21.71	5410	-7.76	20240125	4805	3.85	20240118	7490	-33.38	20230706	4100	21.71	20230316	2.10	N	144960	100	43 억		2019241	N	N	0	N	00	N
148	20240305	140720	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5010	-20	5	-0.40	134177260	26884	63.43	4980	5030	4980	6530	3530	5030	4990.97	4.62	0	-4786	5090	5060	5000	4970	4910	5075	4985	44	1500	100	3520	10	1	43692624	2189	8.56	0.91	12	0.06	585.00	5482.00	7490	20230706	-33.11	4100	20230316	22.20	5410	-7.39	20240125	4805	4.27	20240118	7490	-33.11	20230706	4100	22.20	20230316	2.10	N	144960	100	43 억		2019241	N	N	0	N	00	N
149	20240305	130717	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5020	-10	5	-0.20	123298190	24711	58.30	4980	5030	4980	6530	3530	5030	4989.61	4.62	0	-6079	5090	5060	5000	4970	4910	5075	4985	44	1500	100	3520	10	1	43692624	2193	8.58	0.92	12	0.06	585.00	5482.00	7490	20230706	-32.98	4100	20230316	22.44	5410	-7.21	20240125	4805	4.47	20240118	7490	-32.98	20230706	4100	22.44	20230316	2.10	N	144960	100	43 억		2019241	N	N	0	N	00	N
150	20240305	120721	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5020	-10	5	-0.20	120809130	24215	57.13	4980	5030	4980	6530	3530	5030	4989.02	4.62	0	-6156	5090	5060	5000	4970	4910	5075	4985	44	1500	100	3520	10	1	43692624	2193	8.58	0.92	12	0.06	585.00	5482.00	7490	20230706	-32.98	4100	20230316	22.44	5410	-7.21	20240125	4805	4.47	20240118	7490	-32.98	20230706	4100	22.44	20230316	2.10	N	144960	100	43 억		2019241	N	N	0	N	00	N
151	20240305	110723	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4990	-40	5	-0.80	77482700	15542	36.67	4980	5030	4980	6530	3530	5030	4985.38	4.62	0	-5655	5090	5060	5000	4970	4910	5075	4985	44	1500	100	3520	5	1	43692624	2180	8.53	0.91	12	0.04	585.00	5482.00	7490	20230706	-33.38	4100	20230316	21.71	5410	-7.76	20240125	4805	3.85	20240118	7490	-33.38	20230706	4100	21.71	20230316	2.10	N	144960	100	43 억		2019241	N	N	0	N	00	N
152	20240305	100719	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5000	-30	5	-0.60	48610555	9748	23.00	4980	5030	4980	6530	3530	5030	4986.72	4.62	0	-1749	5090	5060	5000	4970	4910	5075	4985	44	1500	100	3520	10	1	43692624	2185	8.55	0.91	12	0.02	585.00	5482.00	7490	20230706	-33.24	4100	20230316	21.95	5410	-7.58	20240125	4805	4.06	20240118	7490	-33.24	20230706	4100	21.95	20230316	2.10	N	144960	100	43 억		2019241	N	N	0	N	00	N
153	20240305	090719	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5020	-10	5	-0.20	12364820	2480	5.85	4980	5030	4980	6530	3530	5030	4985.81	4.62	0	454	5090	5060	5000	4970	4910	5075	4985	44	1500	100	3520	10	1	43692624	2193	8.58	0.92	12	0.01	585.00	5482.00	7490	20230706	-32.98	4100	20230316	22.44	5410	-7.21	20240125	4805	4.47	20240118	7490	-32.98	20230706	4100	22.44	20230316	2.10	N	144960	100	43 억		2019241	N	N	0	N	00	N
154	20240304	160722	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5030	60	2	1.21	211370525	42369	44.25	4970	5030	4940	6460	3480	4970	4988.80	4.59	0	14642	5063	5016	4973	4926	4883	4995	4905	44	1490	100	3470	10	1	43692624	2198	8.60	0.92	12	0.10	585.00	5482.00	7490	20230706	-32.84	4100	20230316	22.68	5410	-7.02	20240125	4805	4.68	20240118	7490	-32.84	20230706	4100	22.68	20230316	2.09	N	144960	100	43 억		2004599	N	N	0	N	00	N
155	20240304	150717	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5000	30	2	0.60	177825465	35681	37.26	4970	5010	4940	6460	3480	4970	4983.76	4.59	0	11161	5063	5016	4973	4926	4883	4995	4905	44	1490	100	3470	10	1	43692624	2185	8.55	0.91	12	0.08	585.00	5482.00	7490	20230706	-33.24	4100	20230316	21.95	5410	-7.58	20240125	4805	4.06	20240118	7490	-33.24	20230706	4100	21.95	20230316	2.09	N	144960	100	43 억		2004599	N	N	0	N	00	N
156	20240304	140645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5010	40	2	0.80	150022155	30122	31.46	4970	5010	4940	6460	3480	4970	4980.48	4.59	0	10080	5063	5016	4973	4926	4883	4995	4905	44	1490	100	3470	10	1	43692624	2189	8.56	0.91	12	0.07	585.00	5482.00	7490	20230706	-33.11	4100	20230316	22.20	5410	-7.39	20240125	4805	4.27	20240118	7490	-33.11	20230706	4100	22.20	20230316	2.09	N	144960	100	43 억		2004599	N	N	0	N	00	N
157	20240304	130712	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5000	30	2	0.60	135517535	27221	28.43	4970	5010	4940	6460	3480	4970	4978.42	4.59	0	9955	5063	5016	4973	4926	4883	4995	4905	44	1490	100	3470	10	1	43692624	2185	8.55	0.91	12	0.06	585.00	5482.00	7490	20230706	-33.24	4100	20230316	21.95	5410	-7.58	20240125	4805	4.06	20240118	7490	-33.24	20230706	4100	21.95	20230316	2.09	N	144960	100	43 억		2004599	N	N	0	N	00	N
158	20240304	120648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4985	15	2	0.30	94953360	19096	19.94	4970	5000	4940	6460	3480	4970	4972.42	4.59	0	4275	5063	5016	4973	4926	4883	4995	4905	44	1490	100	3470	5	1	43692624	2178	8.52	0.91	12	0.04	585.00	5482.00	7490	20230706	-33.44	4100	20230316	21.59	5410	-7.86	20240125	4805	3.75	20240118	7490	-33.44	20230706	4100	21.59	20230316	2.09	N	144960	100	43 억		2004599	N	N	0	N	00	N
159	20240304	110707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4985	15	2	0.30	87013805	17500	18.28	4970	5000	4940	6460	3480	4970	4972.22	4.59	0	3963	5063	5016	4973	4926	4883	4995	4905	44	1490	100	3470	5	1	43692624	2178	8.52	0.91	12	0.04	585.00	5482.00	7490	20230706	-33.44	4100	20230316	21.59	5410	-7.86	20240125	4805	3.75	20240118	7490	-33.44	20230706	4100	21.59	20230316	2.09	N	144960	100	43 억		2004599	N	N	0	N	00	N
160	20240304	100708	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4975	5	2	0.10	38943725	7841	8.19	4970	5000	4940	6460	3480	4970	4966.68	4.59	0	1925	5063	5016	4973	4926	4883	4995	4905	44	1490	100	3470	5	1	43692624	2174	8.50	0.91	12	0.02	585.00	5482.00	7490	20230706	-33.58	4100	20230316	21.34	5410	-8.04	20240125	4805	3.54	20240118	7490	-33.58	20230706	4100	21.34	20230316	2.09	N	144960	100	43 억		2004599	N	N	0	N	00	N
161	20240304	090709	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4940	-30	5	-0.60	15667300	3160	3.30	4970	5000	4940	6460	3480	4970	4958.01	4.59	0	120	5063	5016	4973	4926	4883	4995	4905	44	1490	100	3470	5	1	43692624	2158	8.44	0.90	12	0.01	585.00	5482.00	7490	20230706	-34.05	4100	20230316	20.49	5410	-8.69	20240125	4805	2.81	20240118	7490	-34.05	20230706	4100	20.49	20230316	2.09	N	144960	100	43 억		2004599	N	N	0	N	00	N