KissMeData/101000/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	160737	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2810	-5	5	-0.18	8756338830	3188060	195.33	2540	2950	2510	3655	1975	2815	2746.53	1.21	0	77219	4628	3721	3268	2361	1908	3495	2135	94	840	500	0	5	1	18779448	528	14.12	3.37	12	16.98	199.00	833.00	4225	20240327	-33.49	1383	20230421	103.18	4225	-33.49	20240327	1989	41.28	20240222	4225	-33.49	20240327	325	764.62	20230329	0.38	N	101000	500	93 억		226651	N	N	0	N	02	N
3	20240329	150740	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2815	0	3	0.00	8616706950	3138368	192.29	2540	2950	2510	3655	1975	2815	2745.56	1.21	0	76919	4628	3721	3268	2361	1908	3495	2135	94	840	500	0	5	1	18779448	529	14.15	3.38	12	16.71	199.00	833.00	4225	20240327	-33.37	1383	20230421	103.54	4225	-33.37	20240327	1989	41.53	20240222	4225	-33.37	20240327	325	766.15	20230329	0.38	N	101000	500	93 억		226651	N	N	0	N	02	N
4	20240329	140735	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2790	-25	5	-0.89	8218910255	2996534	183.60	2540	2950	2510	3655	1975	2815	2742.76	1.21	0	67980	4628	3721	3268	2361	1908	3495	2135	94	840	500	0	5	1	18779448	524	14.02	3.35	12	15.96	199.00	833.00	4225	20240327	-33.96	1383	20230421	101.74	4225	-33.96	20240327	1989	40.27	20240222	4225	-33.96	20240327	325	758.46	20230329	0.38	N	101000	500	93 억		226651	N	N	0	N	02	N
5	20240329	130726	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2805	-10	5	-0.36	8004196800	2919762	178.89	2540	2950	2510	3655	1975	2815	2741.34	1.21	0	67042	4628	3721	3268	2361	1908	3495	2135	94	840	500	0	5	1	18779448	527	14.10	3.37	12	15.55	199.00	833.00	4225	20240327	-33.61	1383	20230421	102.82	4225	-33.61	20240327	1989	41.03	20240222	4225	-33.61	20240327	325	763.08	20230329	0.38	N	101000	500	93 억		226651	N	N	0	N	02	N
6	20240329	120732	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2815	0	3	0.00	7511166000	2744946	168.18	2540	2950	2510	3655	1975	2815	2736.31	1.21	0	59151	4628	3721	3268	2361	1908	3495	2135	94	840	500	0	5	1	18779448	529	14.15	3.38	12	14.62	199.00	833.00	4225	20240327	-33.37	1383	20230421	103.54	4225	-33.37	20240327	1989	41.53	20240222	4225	-33.37	20240327	325	766.15	20230329	0.38	N	101000	500	93 억		226651	N	N	0	N	02	N
7	20240329	110722	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2815	0	3	0.00	7013126270	2567582	157.31	2540	2950	2510	3655	1975	2815	2731.35	1.21	0	51516	4628	3721	3268	2361	1908	3495	2135	94	840	500	0	5	1	18779448	529	14.15	3.38	12	13.67	199.00	833.00	4225	20240327	-33.37	1383	20230421	103.54	4225	-33.37	20240327	1989	41.53	20240222	4225	-33.37	20240327	325	766.15	20230329	0.38	N	101000	500	93 억		226651	N	N	0	N	02	N
8	20240329	100724	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2775	-40	5	-1.42	6512353650	2388572	146.35	2540	2950	2510	3655	1975	2815	2726.39	1.21	0	43762	4628	3721	3268	2361	1908	3495	2135	94	840	500	0	5	1	18779448	521	13.94	3.33	12	12.72	199.00	833.00	4225	20240327	-34.32	1383	20230421	100.65	4225	-34.32	20240327	1989	39.52	20240222	4225	-34.32	20240327	325	753.85	20230329	0.38	N	101000	500	93 억		226651	N	N	0	N	02	N
9	20240329	090722	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2725	-90	5	-3.20	2340266700	902827	55.32	2540	2760	2510	3655	1975	2815	2591.69	1.21	0	2681	4628	3721	3268	2361	1908	3495	2135	94	840	500	0	5	1	18779448	512	13.69	3.27	12	4.81	199.00	833.00	4225	20240327	-35.50	1383	20230421	97.04	4225	-35.50	20240327	1989	37.00	20240222	4225	-35.50	20240327	325	738.46	20230329	0.38	N	101000	500	93 억		226651	N	N	0	N	02	N
10	20240328	160729	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2815	-1205	4	-29.98	5348329605	1616042	939.69	4155	4175	2815	5220	2815	4020	3311.96	0.97	0	44055	4340	4180	4065	3905	3790	4122	3847	94	1200	500	0	5	1	18779448	529	14.15	3.38	12	8.61	199.00	833.00	4225	20240327	-33.37	1383	20230421	103.54	4225	-33.37	20240327	1989	41.53	20240222	4225	-33.37	20240327	325	766.15	20230328	0.38	N	101000	500	93 억		182777	N	N	0	N	02	N
11	20240328	150730	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2815	-1205	4	-29.98	5301994705	1599582	930.12	4155	4175	2815	5220	2815	4020	3314.61	0.97	0	44055	4340	4180	4065	3905	3790	4122	3847	94	1200	500	0	5	1	18779448	529	14.15	3.38	12	8.52	199.00	833.00	4225	20240327	-33.37	1383	20230421	103.54	4225	-33.37	20240327	1989	41.53	20240222	4225	-33.37	20240327	325	766.15	20230328	0.38	N	101000	500	93 억		182777	N	N	0	N	02	N
12	20240328	140721	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2815	-1205	4	-29.98	4361635510	1265529	735.88	4155	4175	2815	5220	2815	4020	3446.49	0.97	0	44055	4340	4180	4065	3905	3790	4122	3847	94	1200	500	0	5	1	18779448	529	14.15	3.38	12	6.74	199.00	833.00	4225	20240327	-33.37	1383	20230421	103.54	4225	-33.37	20240327	1989	41.53	20240222	4225	-33.37	20240327	325	766.15	20230328	0.38	N	101000	500	93 억		182777	N	N	0	N	02	N
13	20240328	130719	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3860	-160	5	-3.98	1801249550	479963	279.09	4155	4175	3620	5220	2815	4020	3752.89	0.97	0	37507	4340	4180	4065	3905	3790	4122	3847	94	1200	500	0	5	1	18779448	725	19.40	4.63	12	2.56	199.00	833.00	4225	20240327	-8.64	1383	20230421	179.10	4225	-8.64	20240327	1989	94.07	20240222	4225	-8.64	20240327	325	1087.69	20230328	0.38	N	101000	500	93 억		182777	N	N	0	N	02	N
14	20240328	120724	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3845	-175	5	-4.35	1739935525	464066	269.84	4155	4175	3620	5220	2815	4020	3749.33	0.97	0	32580	4340	4180	4065	3905	3790	4122	3847	94	1200	500	0	5	1	18779448	722	19.32	4.62	12	2.47	199.00	833.00	4225	20240327	-8.99	1383	20230421	178.02	4225	-8.99	20240327	1989	93.31	20240222	4225	-8.99	20240327	325	1083.08	20230328	0.38	N	101000	500	93 억		182777	N	N	0	N	02	N
15	20240328	110723	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3845	-175	5	-4.35	1654654270	441817	256.91	4155	4175	3620	5220	2815	4020	3745.11	0.97	0	27604	4340	4180	4065	3905	3790	4122	3847	94	1200	500	0	5	1	18779448	722	19.32	4.62	12	2.35	199.00	833.00	4225	20240327	-8.99	1383	20230421	178.02	4225	-8.99	20240327	1989	93.31	20240222	4225	-8.99	20240327	325	1083.08	20230328	0.38	N	101000	500	93 억		182777	N	N	0	N	02	N
16	20240328	100717	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3650	-370	5	-9.20	1033930670	276531	160.80	4155	4175	3620	5220	2815	4020	3738.93	0.97	0	-2246	4340	4180	4065	3905	3790	4122	3847	94	1200	500	0	5	1	18779448	685	18.34	4.38	12	1.47	199.00	833.00	4225	20240327	-13.61	1383	20230421	163.92	4225	-13.61	20240327	1989	83.51	20240222	4225	-13.61	20240327	325	1023.08	20230328	0.38	N	101000	500	93 억		182777	N	N	0	N	02	N
17	20240328	090735	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3790	-230	5	-5.72	222810335	57059	33.18	4155	4175	3745	5220	2815	4020	3904.91	0.97	0	-4103	4340	4180	4065	3905	3790	4122	3847	94	1200	500	0	5	1	18779448	712	19.05	4.55	12	0.30	199.00	833.00	4225	20240327	-10.30	1383	20230421	174.04	4225	-10.30	20240327	1989	90.55	20240222	4225	-10.30	20240327	325	1066.15	20230328	0.38	N	101000	500	93 억		182777	N	N	0	N	02	N
18	20240327	160733	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	4020	-145	5	-3.48	707902895	171896	50.63	4220	4225	3950	5410	2920	4165	4118.89	0.97	0	-1286	4388	4276	4103	3991	3818	4332	4047	94	1245	500	0	5	1	18779448	755	20.20	4.83	12	0.92	199.00	833.00	4225	20240327	-4.85	1383	20230421	190.67	4225	-4.85	20240327	1989	102.11	20240222	4225	-4.85	20240327	317	1168.14	20230327	0.38	N	101000	500	93 억		183063	N	N	0	N	02	N
19	20240327	150734	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	4060	-105	5	-2.52	641281490	155356	45.76	4220	4225	3950	5410	2920	4165	4127.82	0.97	0	118	4388	4276	4103	3991	3818	4332	4047	94	1245	500	0	5	1	18779448	762	20.40	4.87	12	0.83	199.00	833.00	4225	20240327	-3.91	1383	20230421	193.56	4225	-3.91	20240327	1989	104.12	20240222	4225	-3.91	20240327	317	1180.76	20230327	0.38	N	101000	500	93 억		183063	N	N	0	N	02	N
20	20240327	140734	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	4040	-125	5	-3.00	590166950	142710	42.03	4220	4225	3950	5410	2920	4165	4135.43	0.97	0	3718	4388	4276	4103	3991	3818	4332	4047	94	1245	500	0	5	1	18779448	759	20.30	4.85	12	0.76	199.00	833.00	4225	20240327	-4.38	1383	20230421	192.12	4225	-4.38	20240327	1989	103.12	20240222	4225	-4.38	20240327	317	1174.45	20230327	0.38	N	101000	500	93 억		183063	N	N	0	N	02	N
21	20240327	130734	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	4030	-135	5	-3.24	548288180	132391	38.99	4220	4225	3950	5410	2920	4165	4141.43	0.97	0	3927	4388	4276	4103	3991	3818	4332	4047	94	1245	500	0	5	1	18779448	757	20.25	4.84	12	0.70	199.00	833.00	4225	20240327	-4.62	1383	20230421	191.40	4225	-4.62	20240327	1989	102.61	20240222	4225	-4.62	20240327	317	1171.29	20230327	0.38	N	101000	500	93 억		183063	N	N	0	N	02	N
22	20240327	120735	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	4130	-35	5	-0.84	417285210	99930	29.43	4220	4225	4125	5410	2920	4165	4175.78	0.97	0	2464	4388	4276	4103	3991	3818	4332	4047	94	1245	500	0	5	1	18779448	776	20.75	4.96	12	0.53	199.00	833.00	4225	20240327	-2.25	1383	20230421	198.63	4225	-2.25	20240327	1989	107.64	20240222	4225	-2.25	20240327	317	1202.84	20230327	0.38	N	101000	500	93 억		183063	N	N	0	N	02	N
23	20240327	110730	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	4155	-10	5	-0.24	363765300	87013	25.63	4220	4225	4125	5410	2920	4165	4180.59	0.97	0	2319	4388	4276	4103	3991	3818	4332	4047	94	1245	500	0	5	1	18779448	780	20.88	4.99	12	0.46	199.00	833.00	4225	20240327	-1.66	1383	20230421	200.43	4225	-1.66	20240327	1989	108.90	20240222	4225	-1.66	20240327	317	1210.73	20230327	0.38	N	101000	500	93 억		183063	N	N	0	N	02	N
24	20240327	100727	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	4175	10	2	0.24	255030615	60848	17.92	4220	4225	4130	5410	2920	4165	4191.27	0.97	0	1273	4388	4276	4103	3991	3818	4332	4047	94	1245	500	0	5	1	18779448	784	20.98	5.01	12	0.32	199.00	833.00	4225	20240327	-1.18	1383	20230421	201.88	4225	-1.18	20240327	1989	109.90	20240222	4225	-1.18	20240327	317	1217.03	20230327	0.38	N	101000	500	93 억		183063	N	N	0	N	02	N
25	20240327	090733	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	4185	20	2	0.48	115871415	27479	8.09	4220	4225	4165	5410	2920	4165	4216.73	0.97	0	-797	4388	4276	4103	3991	3818	4332	4047	94	1245	500	0	5	1	18779448	786	21.03	5.02	12	0.15	199.00	833.00	4225	20240327	-0.95	1383	20230421	202.60	4225	-0.95	20240327	1989	110.41	20240222	4225	-0.95	20240327	317	1220.19	20230327	0.38	N	101000	500	93 억		183063	N	N	0	N	02	N
26	20240326	160627	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	4165	45	2	1.09	1370066645	338290	104.24	4120	4215	3930	5350	2885	4120	4049.85	0.96	0	2077	4306	4212	4066	3972	3826	4140	3900	94	1230	500	0	5	1	18779448	782	20.93	5.00	12	1.80	199.00	833.00	4215	20240326	-1.19	1383	20230421	201.16	4215	-1.19	20240326	1989	109.40	20240222	4215	-1.19	20240326	317	1213.88	20230327	0.38	N	101000	500	93 억		180985	N	N	0	N	02	N
27	20240326	150724	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	4200	80	2	1.94	1290173975	319182	98.35	4120	4200	3930	5350	2885	4120	4042.00	0.96	0	2617	4306	4212	4066	3972	3826	4140	3900	94	1230	500	0	5	1	18779448	789	21.11	5.04	12	1.70	199.00	833.00	4200	20240326	0.00	1383	20230421	203.69	4200	0.00	20240326	1989	111.16	20240222	4200	0.00	20240326	317	1224.92	20230327	0.38	N	101000	500	93 억		180985	N	N	0	N	02	N
28	20240326	140719	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4005	-115	5	-2.79	917662845	227013	69.95	4120	4130	3960	5350	2885	4120	4042.16	0.96	0	3413	4306	4212	4066	3972	3826	4140	3900	94	1230	500	0	5	1	18779448	752	20.13	4.81	12	1.21	199.00	833.00	4175	20240321	-4.07	1383	20230421	189.59	4175	-4.07	20240321	1989	101.36	20240222	4175	-4.07	20240321	317	1163.41	20230327	0.38	N	101000	500	93 억		180985	N	N	0	N	02	N
29	20240326	130718	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3980	-140	5	-3.40	754788150	186047	57.33	4120	4130	3980	5350	2885	4120	4056.80	0.96	0	-238	4306	4212	4066	3972	3826	4140	3900	94	1230	500	0	5	1	18779448	747	20.00	4.78	12	0.99	199.00	833.00	4175	20240321	-4.67	1383	20230421	187.78	4175	-4.67	20240321	1989	100.10	20240222	4175	-4.67	20240321	317	1155.52	20230327	0.38	N	101000	500	93 억		180985	N	N	0	N	02	N
30	20240326	120719	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4095	-25	5	-0.61	508988390	125095	38.55	4120	4130	3980	5350	2885	4120	4068.60	0.96	0	-275	4306	4212	4066	3972	3826	4140	3900	94	1230	500	0	5	1	18779448	769	20.58	4.92	12	0.67	199.00	833.00	4175	20240321	-1.92	1383	20230421	196.10	4175	-1.92	20240321	1989	105.88	20240222	4175	-1.92	20240321	317	1191.80	20230327	0.38	N	101000	500	93 억		180985	N	N	0	N	02	N
31	20240326	110714	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4060	-60	5	-1.46	227712635	56499	17.41	4120	4120	3980	5350	2885	4120	4029.54	0.96	0	1230	4306	4212	4066	3972	3826	4140	3900	94	1230	500	0	5	1	18779448	762	20.40	4.87	12	0.30	199.00	833.00	4175	20240321	-2.75	1383	20230421	193.56	4175	-2.75	20240321	1989	104.12	20240222	4175	-2.75	20240321	317	1180.76	20230327	0.38	N	101000	500	93 억		180985	N	N	0	N	02	N
32	20240326	100723	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4045	-75	5	-1.82	135970010	33890	10.44	4120	4120	3980	5350	2885	4120	4010.40	0.96	0	1171	4306	4212	4066	3972	3826	4140	3900	94	1230	500	0	5	1	18779448	760	20.33	4.86	12	0.18	199.00	833.00	4175	20240321	-3.11	1383	20230421	192.48	4175	-3.11	20240321	1989	103.37	20240222	4175	-3.11	20240321	317	1176.03	20230327	0.38	N	101000	500	93 억		180985	N	N	0	N	02	N
33	20240326	090722	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3985	-135	5	-3.28	13883165	3452	1.06	4120	4120	3980	5350	2885	4120	4004.16	0.96	0	482	4306	4212	4066	3972	3826	4140	3900	94	1230	500	0	5	1	18779448	748	20.03	4.78	12	0.02	199.00	833.00	4175	20240321	-4.55	1383	20230421	188.14	4175	-4.55	20240321	1989	100.35	20240222	4175	-4.55	20240321	317	1157.10	20230327	0.38	N	101000	500	93 억		180985	N	N	0	N	02	N
34	20240325	160746	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4120	-25	5	-0.60	1310511645	324159	81.35	4145	4160	3920	5380	2905	4145	4042.80	0.87	0	17730	4315	4230	4080	3995	3845	4272	4037	94	1235	500	0	5	1	18779448	774	20.70	4.95	12	1.73	199.00	833.00	4175	20240321	-1.32	1383	20230421	197.90	4175	-1.32	20240321	1989	107.14	20240222	4175	-1.32	20240321	317	1199.68	20230327	0.38	N	101000	500	93 억		163249	N	N	0	N	02	N
35	20240325	150749	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4080	-65	5	-1.57	1238468690	306587	76.94	4145	4160	3920	5380	2905	4145	4039.53	0.87	0	18461	4315	4230	4080	3995	3845	4272	4037	94	1235	500	0	5	1	18779448	766	20.50	4.90	12	1.63	199.00	833.00	4175	20240321	-2.28	1383	20230421	195.01	4175	-2.28	20240321	1989	105.13	20240222	4175	-2.28	20240321	317	1187.07	20230327	0.38	N	101000	500	93 억		163249	N	N	0	N	02	N
36	20240325	140746	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4030	-115	5	-2.77	1130164910	279889	70.24	4145	4160	3920	5380	2905	4145	4037.90	0.87	0	12447	4315	4230	4080	3995	3845	4272	4037	94	1235	500	0	5	1	18779448	757	20.25	4.84	12	1.49	199.00	833.00	4175	20240321	-3.47	1383	20230421	191.40	4175	-3.47	20240321	1989	102.61	20240222	4175	-3.47	20240321	317	1171.29	20230327	0.38	N	101000	500	93 억		163249	N	N	0	N	02	N
37	20240325	130748	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4060	-85	5	-2.05	983898865	243652	61.15	4145	4160	3920	5380	2905	4145	4038.13	0.87	0	11005	4315	4230	4080	3995	3845	4272	4037	94	1235	500	0	5	1	18779448	762	20.40	4.87	12	1.30	199.00	833.00	4175	20240321	-2.75	1383	20230421	193.56	4175	-2.75	20240321	1989	104.12	20240222	4175	-2.75	20240321	317	1180.76	20230327	0.38	N	101000	500	93 억		163249	N	N	0	N	02	N
38	20240325	120750	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4030	-115	5	-2.77	769246870	190378	47.78	4145	4160	3920	5380	2905	4145	4040.63	0.87	0	7965	4315	4230	4080	3995	3845	4272	4037	94	1235	500	0	5	1	18779448	757	20.25	4.84	12	1.01	199.00	833.00	4175	20240321	-3.47	1383	20230421	191.40	4175	-3.47	20240321	1989	102.61	20240222	4175	-3.47	20240321	317	1171.29	20230327	0.38	N	101000	500	93 억		163249	N	N	0	N	02	N
39	20240325	110748	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4125	-20	5	-0.48	638783935	158612	39.80	4145	4145	3920	5380	2905	4145	4027.34	0.87	0	12396	4315	4230	4080	3995	3845	4272	4037	94	1235	500	0	5	1	18779448	775	20.73	4.95	12	0.84	199.00	833.00	4175	20240321	-1.20	1383	20230421	198.26	4175	-1.20	20240321	1989	107.39	20240222	4175	-1.20	20240321	317	1201.26	20230327	0.38	N	101000	500	93 억		163249	N	N	0	N	02	N
40	20240325	100749	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4075	-70	5	-1.69	518144935	129185	32.42	4145	4145	3920	5380	2905	4145	4010.88	0.87	0	2551	4315	4230	4080	3995	3845	4272	4037	94	1235	500	0	5	1	18779448	765	20.48	4.89	12	0.69	199.00	833.00	4175	20240321	-2.40	1383	20230421	194.65	4175	-2.40	20240321	1989	104.88	20240222	4175	-2.40	20240321	317	1185.49	20230327	0.38	N	101000	500	93 억		163249	N	N	0	N	02	N
41	20240325	090751	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4060	-85	5	-2.05	108351455	26622	6.68	4145	4145	3990	5380	2905	4145	4070.00	0.87	0	-556	4315	4230	4080	3995	3845	4272	4037	94	1235	500	0	5	1	18779448	762	20.40	4.87	12	0.14	199.00	833.00	4175	20240321	-2.75	1383	20230421	193.56	4175	-2.75	20240321	1989	104.12	20240222	4175	-2.75	20240321	317	1180.76	20230327	0.38	N	101000	500	93 억		163249	N	N	0	N	02	N
42	20240322	160748	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4145	100	2	2.47	1623583405	396344	55.67	3990	4165	3930	5250	2835	4045	4096.40	0.91	0	-19585	4498	4271	3948	3721	3398	4385	3835	94	1205	500	0	5	1	18779448	778	20.83	4.98	12	2.11	199.00	833.00	4175	20240321	-0.72	1383	20230421	199.71	4175	-0.72	20240321	1989	108.40	20240222	4175	-0.72	20240321	313	1224.28	20230324	0.38	N	101000	500	93 억		170130	N	N	0	N	02	N
43	20240322	150750	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4165	120	2	2.97	1569853700	383338	53.84	3990	4165	3930	5250	2835	4045	4095.23	0.91	0	-20742	4498	4271	3948	3721	3398	4385	3835	94	1205	500	0	5	1	18779448	782	20.93	5.00	12	2.04	199.00	833.00	4175	20240321	-0.24	1383	20230421	201.16	4175	-0.24	20240321	1989	109.40	20240222	4175	-0.24	20240321	313	1230.67	20230324	0.38	N	101000	500	93 억		170130	N	N	0	N	02	N
44	20240322	140743	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4115	70	2	1.73	1230568305	301203	42.31	3990	4145	3930	5250	2835	4045	4085.52	0.91	0	-21317	4498	4271	3948	3721	3398	4385	3835	94	1205	500	0	5	1	18779448	773	20.68	4.94	12	1.60	199.00	833.00	4175	20240321	-1.44	1383	20230421	197.54	4175	-1.44	20240321	1989	106.89	20240222	4175	-1.44	20240321	313	1214.70	20230324	0.38	N	101000	500	93 억		170130	N	N	0	N	02	N
45	20240322	130746	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4105	60	2	1.48	1146347535	280754	39.43	3990	4145	3930	5250	2835	4045	4083.11	0.91	0	-21553	4498	4271	3948	3721	3398	4385	3835	94	1205	500	0	5	1	18779448	771	20.63	4.93	12	1.50	199.00	833.00	4175	20240321	-1.68	1383	20230421	196.82	4175	-1.68	20240321	1989	106.39	20240222	4175	-1.68	20240321	313	1211.50	20230324	0.38	N	101000	500	93 억		170130	N	N	0	N	02	N
46	20240322	120741	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4060	15	2	0.37	1061127480	260008	36.52	3990	4145	3930	5250	2835	4045	4081.14	0.91	0	-20798	4498	4271	3948	3721	3398	4385	3835	94	1205	500	0	5	1	18779448	762	20.40	4.87	12	1.38	199.00	833.00	4175	20240321	-2.75	1383	20230421	193.56	4175	-2.75	20240321	1989	104.12	20240222	4175	-2.75	20240321	313	1197.12	20230324	0.38	N	101000	500	93 억		170130	N	N	0	N	02	N
47	20240322	110749	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4105	60	2	1.48	770278535	188853	26.53	3990	4145	3930	5250	2835	4045	4078.73	0.91	0	-21275	4498	4271	3948	3721	3398	4385	3835	94	1205	500	0	5	1	18779448	771	20.63	4.93	12	1.01	199.00	833.00	4175	20240321	-1.68	1383	20230421	196.82	4175	-1.68	20240321	1989	106.39	20240222	4175	-1.68	20240321	313	1211.50	20230324	0.38	N	101000	500	93 억		170130	N	N	0	N	02	N
48	20240322	100742	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4100	55	2	1.36	510547550	125389	17.61	3990	4145	3930	5250	2835	4045	4071.72	0.91	0	-17882	4498	4271	3948	3721	3398	4385	3835	94	1205	500	0	5	1	18779448	770	20.60	4.92	12	0.67	199.00	833.00	4175	20240321	-1.80	1383	20230421	196.46	4175	-1.80	20240321	1989	106.13	20240222	4175	-1.80	20240321	313	1209.90	20230324	0.38	N	101000	500	93 억		170130	N	N	0	N	02	N
49	20240322	090740	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4040	-5	5	-0.12	67252555	16984	2.39	3990	4045	3930	5250	2835	4045	3959.58	0.91	0	-1857	4498	4271	3948	3721	3398	4385	3835	94	1205	500	0	5	1	18779448	759	20.30	4.85	12	0.09	199.00	833.00	4175	20240321	-3.23	1383	20230421	192.12	4175	-3.23	20240321	1989	103.12	20240222	4175	-3.23	20240321	313	1190.73	20230324	0.38	N	101000	500	93 억		170130	N	N	0	N	02	N
50	20240321	160747	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	4045	250	2	6.59	2816211280	711697	134.86	3790	4175	3625	4930	2660	3795	3956.53	0.78	0	33472	4125	3960	3635	3470	3145	4042	3552	94	1135	500	0	5	1	18779448	760	20.33	4.86	12	3.79	199.00	833.00	4175	20240321	-3.11	1383	20230421	192.48	4175	-3.11	20240321	1989	103.37	20240222	4175	-3.11	20240321	313	1192.33	20230324	0.38	N	101000	500	93 억		147047	N	N	0	N	02	N
51	20240321	150743	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	3995	200	2	5.27	2591782770	655216	124.16	3790	4175	3625	4930	2660	3795	3955.62	0.78	0	27374	4125	3960	3635	3470	3145	4042	3552	94	1135	500	0	5	1	18779448	750	20.08	4.80	12	3.49	199.00	833.00	4175	20240321	-4.31	1383	20230421	188.86	4175	-4.31	20240321	1989	100.85	20240222	4175	-4.31	20240321	313	1176.36	20230324	0.38	N	101000	500	93 억		147047	N	N	0	N	02	N
52	20240321	140743	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	4140	345	2	9.09	1680330990	431235	81.72	3790	4145	3625	4930	2660	3795	3896.56	0.78	0	13927	4125	3960	3635	3470	3145	4042	3552	94	1135	500	0	5	1	18779448	777	20.80	4.97	12	2.30	199.00	833.00	4145	20240321	-0.12	1383	20230421	199.35	4145	-0.12	20240321	1989	108.14	20240222	4145	-0.12	20240321	313	1222.68	20230324	0.38	N	101000	500	93 억		147047	N	N	0	N	02	N
53	20240321	130731	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	3970	175	2	4.61	1160920995	302185	57.26	3790	4010	3625	4930	2660	3795	3841.76	0.78	0	4761	4125	3960	3635	3470	3145	4042	3552	94	1135	500	0	5	1	18779448	746	19.95	4.77	12	1.61	199.00	833.00	4010	20240321	-1.00	1383	20230421	187.06	4010	-1.00	20240321	1989	99.60	20240222	4010	-1.00	20240321	313	1168.37	20230324	0.38	N	101000	500	93 억		147047	N	N	0	N	02	N
54	20240321	120743	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	3880	85	2	2.24	794351230	209287	39.66	3790	3910	3625	4930	2660	3795	3795.51	0.78	0	-2097	4125	3960	3635	3470	3145	4042	3552	94	1135	500	0	5	1	18779448	729	19.50	4.66	12	1.11	199.00	833.00	3910	20240321	-0.77	1383	20230421	180.55	3910	-0.77	20240321	1989	95.07	20240222	3910	-0.77	20240321	313	1139.62	20230324	0.38	N	101000	500	93 억		147047	N	N	0	N	02	N
55	20240321	110740	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	3850	55	2	1.45	651581045	172426	32.67	3790	3900	3625	4930	2660	3795	3778.90	0.78	0	-4286	4125	3960	3635	3470	3145	4042	3552	94	1135	500	0	5	1	18779448	723	19.35	4.62	12	0.92	199.00	833.00	3900	20240321	-1.28	1383	20230421	178.38	3900	-1.28	20240321	1989	93.56	20240222	3900	-1.28	20240321	313	1130.03	20230324	0.38	N	101000	500	93 억		147047	N	N	0	N	02	N
56	20240321	100745	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	3730	-65	5	-1.71	289487960	77849	14.75	3790	3800	3625	4930	2660	3795	3718.58	0.78	0	-1146	4125	3960	3635	3470	3145	4042	3552	94	1135	500	0	5	1	18779448	700	18.74	4.48	12	0.41	199.00	833.00	3800	20240320	-1.84	1383	20230421	169.70	3800	0.00	20240320	1989	87.53	20240222	3800	-1.84	20240320	313	1091.69	20230324	0.38	N	101000	500	93 억		147047	N	N	0	N	02	N
57	20240321	090747	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3710	-85	5	-2.24	82706465	22359	4.24	3790	3790	3625	4930	2660	3795	3699.02	0.78	0	-1731	4125	3960	3635	3470	3145	4042	3552	94	1135	500	0	5	1	18779448	697	18.64	4.45	12	0.12	199.00	833.00	3800	20240320	-2.37	1383	20230421	168.26	3800	-2.37	20240320	1989	86.53	20240222	3800	-2.37	20240320	313	1085.30	20230324	0.38	N	101000	500	93 억		147047	N	N	0	N	02	N
58	20240320	160736	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	3795	295	2	8.43	1889723930	524644	110.68	3455	3800	3310	4550	2450	3500	3601.86	0.78	0	-15198	3793	3646	3518	3371	3243	3582	3307	94	1050	500	0	5	1	18779448	713	19.07	4.56	12	2.79	199.00	833.00	3800	20240320	-0.13	1383	20230421	174.40	3800	-0.13	20240320	1989	90.80	20240222	3800	-0.13	20240320	313	1112.46	20230324	0.38	N	101000	500	93 억		145707	N	N	0	N	02	N
59	20240320	150738	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	3755	255	2	7.29	1828460445	508479	107.27	3455	3800	3310	4550	2450	3500	3595.94	0.78	0	-16861	3793	3646	3518	3371	3243	3582	3307	94	1050	500	0	5	1	18779448	705	18.87	4.51	12	2.71	199.00	833.00	3800	20240320	-1.18	1383	20230421	171.51	3800	-1.18	20240320	1989	88.79	20240222	3800	-1.18	20240320	313	1099.68	20230324	0.38	N	101000	500	93 억		145707	N	N	0	N	02	N
60	20240320	140743	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	3745	245	2	7.00	1357101075	383625	80.93	3455	3750	3310	4550	2450	3500	3537.57	0.78	0	-25942	3793	3646	3518	3371	3243	3582	3307	94	1050	500	0	5	1	18779448	703	18.82	4.50	12	2.04	199.00	833.00	3750	20240320	-0.13	1383	20230421	170.79	3750	-0.13	20240320	1989	88.29	20240222	3750	-0.13	20240320	313	1096.49	20230324	0.38	N	101000	500	93 억		145707	N	N	0	N	02	N
61	20240320	130741	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3565	65	2	1.86	891237495	256987	54.22	3455	3605	3310	4550	2450	3500	3468.03	0.78	0	-22472	3793	3646	3518	3371	3243	3582	3307	94	1050	500	0	5	1	18779448	669	17.91	4.28	12	1.37	199.00	833.00	3700	20240318	-3.65	1383	20230421	157.77	3700	-3.65	20240318	1989	79.24	20240222	3700	-3.65	20240318	313	1038.98	20230324	0.38	N	101000	500	93 억		145707	N	N	0	N	02	N
62	20240320	120735	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3525	25	2	0.71	764258930	221445	46.72	3455	3585	3310	4550	2450	3500	3451.24	0.78	0	-23300	3793	3646	3518	3371	3243	3582	3307	94	1050	500	0	5	1	18779448	662	17.71	4.23	12	1.18	199.00	833.00	3700	20240318	-4.73	1383	20230421	154.88	3700	-4.73	20240318	1989	77.22	20240222	3700	-4.73	20240318	313	1026.20	20230324	0.38	N	101000	500	93 억		145707	N	N	0	N	02	N
63	20240320	110737	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3480	-20	5	-0.57	552742305	161608	34.09	3455	3510	3310	4550	2450	3500	3420.27	0.78	0	-19233	3793	3646	3518	3371	3243	3582	3307	94	1050	500	0	5	1	18779448	654	17.49	4.18	12	0.86	199.00	833.00	3700	20240318	-5.95	1383	20230421	151.63	3700	-5.95	20240318	1989	74.96	20240222	3700	-5.95	20240318	313	1011.82	20230324	0.38	N	101000	500	93 억		145707	N	N	0	N	02	N
64	20240320	100733	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3460	-40	5	-1.14	384643200	113284	23.90	3455	3485	3310	4550	2450	3500	3395.39	0.78	0	-12484	3793	3646	3518	3371	3243	3582	3307	94	1050	500	0	5	1	18779448	650	17.39	4.15	12	0.60	199.00	833.00	3700	20240318	-6.49	1383	20230421	150.18	3700	-6.49	20240318	1989	73.96	20240222	3700	-6.49	20240318	313	1005.43	20230324	0.38	N	101000	500	93 억		145707	N	N	0	N	02	N
65	20240320	090735	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3425	-75	5	-2.14	47716465	13864	2.92	3455	3485	3405	4550	2450	3500	3441.75	0.78	0	-3670	3793	3646	3518	3371	3243	3582	3307	94	1050	500	0	5	1	18779448	643	17.21	4.11	12	0.07	199.00	833.00	3700	20240318	-7.43	1383	20230421	147.65	3700	-7.43	20240318	1989	72.20	20240222	3700	-7.43	20240318	313	994.25	20230324	0.38	N	101000	500	93 억		145707	N	N	0	N	02	N
66	20240319	160727	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3500	-165	5	-4.50	1657167910	473285	46.05	3575	3665	3390	4760	2570	3665	3501.42	0.89	0	-28217	3938	3801	3563	3426	3188	3682	3307	94	1095	500	0	5	1	18779448	657	17.59	4.20	12	2.52	199.00	833.00	3700	20240318	-5.41	1302	20230314	168.82	3700	-5.41	20240318	1989	75.97	20240222	3700	-5.41	20240318	313	1018.21	20230324	0.38	N	101000	500	93 억		166644	N	N	0	N	02	N
67	20240319	150737	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3520	-145	5	-3.96	1603006700	457835	44.55	3575	3665	3390	4760	2570	3665	3501.27	0.89	0	-26271	3938	3801	3563	3426	3188	3682	3307	94	1095	500	0	5	1	18779448	661	17.69	4.23	12	2.44	199.00	833.00	3700	20240318	-4.86	1302	20230314	170.35	3700	-4.86	20240318	1989	76.97	20240222	3700	-4.86	20240318	313	1024.60	20230324	0.38	N	101000	500	93 억		166644	N	N	0	N	02	N
68	20240319	140737	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3415	-250	5	-6.82	1458551415	416013	40.48	3575	3665	3390	4760	2570	3665	3506.02	0.89	0	-20530	3938	3801	3563	3426	3188	3682	3307	94	1095	500	0	5	1	18779448	641	17.16	4.10	12	2.22	199.00	833.00	3700	20240318	-7.70	1302	20230314	162.29	3700	-7.70	20240318	1989	71.69	20240222	3700	-7.70	20240318	313	991.05	20230324	0.38	N	101000	500	93 억		166644	N	N	0	N	02	N
69	20240319	130707	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3390	-275	5	-7.50	1346596615	383118	37.28	3575	3665	3390	4760	2570	3665	3514.83	0.89	0	-16604	3938	3801	3563	3426	3188	3682	3307	94	1095	500	0	5	1	18779448	637	17.04	4.07	12	2.04	199.00	833.00	3700	20240318	-8.38	1302	20230314	160.37	3700	-8.38	20240318	1989	70.44	20240222	3700	-8.38	20240318	313	983.07	20230324	0.38	N	101000	500	93 억		166644	N	N	0	N	02	N
70	20240319	120731	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3475	-190	5	-5.18	1129357630	319782	31.12	3575	3665	3460	4760	2570	3665	3531.65	0.89	0	-13097	3938	3801	3563	3426	3188	3682	3307	94	1095	500	0	5	1	18779448	653	17.46	4.17	12	1.70	199.00	833.00	3700	20240318	-6.08	1302	20230314	166.90	3700	-6.08	20240318	1989	74.71	20240222	3700	-6.08	20240318	313	1010.22	20230324	0.38	N	101000	500	93 억		166644	N	N	0	N	02	N
71	20240319	110733	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3600	-65	5	-1.77	589520015	166586	16.21	3575	3665	3480	4760	2570	3665	3538.83	0.89	0	-4170	3938	3801	3563	3426	3188	3682	3307	94	1095	500	0	5	1	18779448	676	18.09	4.32	12	0.89	199.00	833.00	3700	20240318	-2.70	1302	20230314	176.50	3700	-2.70	20240318	1989	81.00	20240222	3700	-2.70	20240318	313	1050.16	20230324	0.38	N	101000	500	93 억		166644	N	N	0	N	02	N
72	20240319	100735	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3565	-100	5	-2.73	487431015	138063	13.43	3575	3665	3480	4760	2570	3665	3530.49	0.89	0	-4259	3938	3801	3563	3426	3188	3682	3307	94	1095	500	0	5	1	18779448	669	17.91	4.28	12	0.74	199.00	833.00	3700	20240318	-3.65	1302	20230314	173.81	3700	-3.65	20240318	1989	79.24	20240222	3700	-3.65	20240318	313	1038.98	20230324	0.38	N	101000	500	93 억		166644	N	N	0	N	02	N
73	20240319	090735	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3635	-30	5	-0.82	69512005	19242	1.87	3575	3665	3510	4760	2570	3665	3612.51	0.89	0	-3744	3938	3801	3563	3426	3188	3682	3307	94	1095	500	0	5	1	18779448	683	18.27	4.36	12	0.10	199.00	833.00	3700	20240318	-1.76	1302	20230314	179.19	3700	-1.76	20240318	1989	82.76	20240222	3700	-1.76	20240318	313	1061.34	20230324	0.38	N	101000	500	93 억		166644	N	N	0	N	02	N
74	20240318	160730	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	3665	210	2	6.08	3592208625	1024263	60.64	3690	3700	3325	4490	2420	3455	3507.08	0.56	0	16749	3771	3612	3326	3167	2881	3692	3247	94	1035	500	2280	5	1	18779448	688	18.42	4.40	12	5.45	199.00	833.00	3700	20240318	-0.95	1302	20230314	181.49	3700	-0.95	20240318	1989	84.26	20240222	3700	-0.95	20240318	313	1070.93	20230324	0.19	N	101000	500	93 억		104260	N	N	0	N	01	N
75	20240318	150730	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	3640	185	2	5.35	3452500410	986037	58.38	3690	3700	3325	4490	2420	3455	3501.41	0.56	0	18965	3771	3612	3326	3167	2881	3692	3247	94	1035	500	2280	5	1	18779448	684	18.29	4.37	12	5.25	199.00	833.00	3700	20240318	-1.62	1302	20230314	179.57	3700	-1.62	20240318	1989	83.01	20240222	3700	-1.62	20240318	313	1062.94	20230324	0.19	N	101000	500	93 억		104260	N	N	0	N	01	N
76	20240318	140731	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	3505	50	2	1.45	3023794095	865644	51.25	3690	3700	3325	4490	2420	3455	3493.14	0.56	0	24427	3771	3612	3326	3167	2881	3692	3247	94	1035	500	2280	5	1	18779448	658	17.61	4.21	12	4.61	199.00	833.00	3700	20240318	-5.27	1302	20230314	169.20	3700	-5.27	20240318	1989	76.22	20240222	3700	-5.27	20240318	313	1019.81	20230324	0.19	N	101000	500	93 억		104260	N	N	0	N	01	N
77	20240318	130730	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	3480	25	2	0.72	2791213405	799133	47.31	3690	3700	3325	4490	2420	3455	3492.83	0.56	0	17510	3771	3612	3326	3167	2881	3692	3247	94	1035	500	2280	5	1	18779448	654	17.49	4.18	12	4.26	199.00	833.00	3700	20240318	-5.95	1302	20230314	167.28	3700	-5.95	20240318	1989	74.96	20240222	3700	-5.95	20240318	313	1011.82	20230324	0.19	N	101000	500	93 억		104260	N	N	0	N	01	N
78	20240318	120726	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	3485	30	2	0.87	2735155735	783011	46.36	3690	3700	3325	4490	2420	3455	3493.15	0.56	0	16765	3771	3612	3326	3167	2881	3692	3247	94	1035	500	2280	5	1	18779448	654	17.51	4.18	12	4.17	199.00	833.00	3700	20240318	-5.81	1302	20230314	167.67	3700	-5.81	20240318	1989	75.21	20240222	3700	-5.81	20240318	313	1013.42	20230324	0.19	N	101000	500	93 억		104260	N	N	0	N	01	N
79	20240318	110732	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	3490	35	2	1.01	2430407730	694667	41.13	3690	3700	3325	4490	2420	3455	3498.70	0.56	0	1969	3771	3612	3326	3167	2881	3692	3247	94	1035	500	2280	5	1	18779448	655	17.54	4.19	12	3.70	199.00	833.00	3700	20240318	-5.68	1302	20230314	168.05	3700	-5.68	20240318	1989	75.47	20240222	3700	-5.68	20240318	313	1015.02	20230324	0.19	N	101000	500	93 억		104260	N	N	0	N	01	N
80	20240318	100730	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	3395	-60	5	-1.74	2068418815	590716	34.97	3690	3700	3325	4490	2420	3455	3501.58	0.56	0	2334	3771	3612	3326	3167	2881	3692	3247	94	1035	500	2280	5	1	18779448	638	17.06	4.08	12	3.15	199.00	833.00	3700	20240318	-8.24	1302	20230314	160.75	3700	-8.24	20240318	1989	70.69	20240222	3700	-8.24	20240318	313	984.66	20230324	0.19	N	101000	500	93 억		104260	N	N	0	N	01	N
81	20240318	090729	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	3460	5	2	0.14	1013014600	280135	16.59	3690	3700	3455	4490	2420	3455	3616.45	0.56	0	-29238	3771	3612	3326	3167	2881	3692	3247	94	1035	500	2280	5	1	18779448	650	17.39	4.15	12	1.49	199.00	833.00	3700	20240318	-6.49	1302	20230314	165.75	3700	-6.49	20240318	1989	73.96	20240222	3700	-6.49	20240318	313	1005.43	20230324	0.19	N	101000	500	93 억		104260	N	N	0	N	01	N
82	20240315	160722	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	3455	395	2	12.91	5580209230	1684994	67.69	3105	3485	3040	3975	2145	3060	3311.56	0.58	0	16648	3426	3242	2966	2782	2506	3335	2875	94	915	500	2010	5	1	18779448	649	17.36	4.15	12	8.97	199.00	833.00	3485	20240315	-0.86	1302	20230314	165.36	3485	-0.86	20240315	1989	73.71	20240222	3485	-0.86	20240315	313	1003.83	20230324	0.00	N	101000	500	93 억		109106	N	N	0	N	00	N
83	20240315	150657	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	3385	325	2	10.62	5364161010	1622168	65.17	3105	3485	3040	3975	2145	3060	3306.79	0.58	0	14995	3426	3242	2966	2782	2506	3335	2875	94	915	500	2010	5	1	18779448	636	17.01	4.06	12	8.64	199.00	833.00	3485	20240315	-2.87	1302	20230314	159.98	3485	-2.87	20240315	1989	70.19	20240222	3485	-2.87	20240315	313	981.47	20230324	0.00	N	101000	500	93 억		109106	N	N	0	N	00	N
84	20240315	140644	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	3445	385	2	12.58	4530177150	1379656	55.43	3105	3450	3040	3975	2145	3060	3283.56	0.58	0	8994	3426	3242	2966	2782	2506	3335	2875	94	915	500	2010	5	1	18779448	647	17.31	4.14	12	7.35	199.00	833.00	3450	20240315	-0.14	1302	20230314	164.59	3450	-0.14	20240315	1989	73.20	20240222	3450	-0.14	20240315	313	1000.64	20230324	0.00	N	101000	500	93 억		109106	N	N	0	N	00	N
85	20240315	130724	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	3380	320	2	10.46	3364203105	1036933	41.66	3105	3380	3040	3975	2145	3060	3244.38	0.58	0	-5445	3426	3242	2966	2782	2506	3335	2875	94	915	500	2010	5	1	18779448	635	16.98	4.06	12	5.52	199.00	833.00	3380	20240315	0.00	1302	20230314	159.60	3380	0.00	20240315	1989	69.93	20240222	3380	0.00	20240315	313	979.87	20230324	0.00	N	101000	500	93 억		109106	N	N	0	N	00	N
86	20240315	120723	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	3355	295	2	9.64	2844535005	882392	35.45	3105	3360	3040	3975	2145	3060	3223.66	0.58	0	-14378	3426	3242	2966	2782	2506	3335	2875	94	915	500	2010	5	1	18779448	630	16.86	4.03	12	4.70	199.00	833.00	3360	20240315	-0.15	1302	20230314	157.68	3360	-0.15	20240315	1989	68.68	20240222	3360	-0.15	20240315	313	971.89	20230324	0.00	N	101000	500	93 억		109106	N	N	0	N	00	N
87	20240315	110720	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	3320	260	2	8.50	2501805370	778596	31.28	3105	3360	3040	3975	2145	3060	3213.23	0.58	0	-26480	3426	3242	2966	2782	2506	3335	2875	94	915	500	2010	5	1	18779448	623	16.68	3.99	12	4.15	199.00	833.00	3360	20240315	-1.19	1302	20230314	154.99	3360	-1.19	20240315	1989	66.92	20240222	3360	-1.19	20240315	313	960.70	20230324	0.00	N	101000	500	93 억		109106	N	N	0	N	00	N
88	20240315	100722	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	3255	195	2	6.37	1621336235	513002	20.61	3105	3300	3040	3975	2145	3060	3160.49	0.58	0	-28541	3426	3242	2966	2782	2506	3335	2875	94	915	500	2010	5	1	18779448	611	16.36	3.91	12	2.73	199.00	833.00	3300	20240315	-1.36	1302	20230314	150.00	3300	-1.36	20240315	1989	63.65	20240222	3300	-1.36	20240315	313	939.94	20230324	0.00	N	101000	500	93 억		109106	N	N	0	N	00	N
89	20240315	090727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3085	25	2	0.82	359991100	116034	4.66	3105	3145	3060	3975	2145	3060	3102.46	0.58	0	-8266	3426	3242	2966	2782	2506	3335	2875	94	915	500	2010	5	1	18779448	579	15.50	3.70	12	0.62	199.00	833.00	3150	20240314	-2.06	1302	20230314	136.94	3150	-2.06	20240314	1989	55.10	20240222	3150	-2.06	20240314	313	885.62	20230324	0.00	N	101000	500	93 억		109106	N	N	0	N	00	N
90	20240314	160716	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	3060	380	2	14.18	7360037285	2485697	88.12	2760	3150	2690	3480	1880	2680	2960.86	0.18	0	125261	3276	2977	2751	2452	2226	2865	2340	94	800	500	1760	5	1	18779448	575	15.38	3.67	12	13.24	199.00	833.00	3150	20240314	-2.86	1302	20230314	135.02	3150	-2.86	20240314	1989	53.85	20240222	3150	-2.86	20240314	291	951.55	20230314	0.00	N	101000	500	93 억		33189	N	N	0	N	00	N
91	20240314	150719	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	3030	350	2	13.06	7172983985	2424224	85.94	2760	3150	2690	3480	1880	2680	2958.88	0.18	0	116543	3276	2977	2751	2452	2226	2865	2340	94	800	500	1760	5	1	18779448	569	15.23	3.64	12	12.91	199.00	833.00	3150	20240314	-3.81	1302	20230314	132.72	3150	-3.81	20240314	1989	52.34	20240222	3150	-3.81	20240314	291	941.24	20230314	0.00	N	101000	500	93 억		33189	N	N	0	N	00	N
92	20240314	140717	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	3000	320	2	11.94	6788631995	2296501	81.41	2760	3150	2690	3480	1880	2680	2956.08	0.18	0	106075	3276	2977	2751	2452	2226	2865	2340	94	800	500	1760	5	1	18779448	563	15.08	3.60	12	12.23	199.00	833.00	3150	20240314	-4.76	1302	20230314	130.41	3150	-4.76	20240314	1989	50.83	20240222	3150	-4.76	20240314	291	930.93	20230314	0.00	N	101000	500	93 억		33189	N	N	0	N	00	N
93	20240314	130715	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	2940	260	2	9.70	6684973680	2261590	80.18	2760	3150	2690	3480	1880	2680	2955.87	0.18	0	102056	3276	2977	2751	2452	2226	2865	2340	94	800	500	1760	5	1	18779448	552	14.77	3.53	12	12.04	199.00	833.00	3150	20240314	-6.67	1302	20230314	125.81	3150	-6.67	20240314	1989	47.81	20240222	3150	-6.67	20240314	291	910.31	20230314	0.00	N	101000	500	93 억		33189	N	N	0	N	00	N
94	20240314	120716	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	2940	260	2	9.70	6471135550	2189258	77.61	2760	3150	2690	3480	1880	2680	2955.86	0.18	0	95308	3276	2977	2751	2452	2226	2865	2340	94	800	500	1760	5	1	18779448	552	14.77	3.53	12	11.66	199.00	833.00	3150	20240314	-6.67	1302	20230314	125.81	3150	-6.67	20240314	1989	47.81	20240222	3150	-6.67	20240314	291	910.31	20230314	0.00	N	101000	500	93 억		33189	N	N	0	N	00	N
95	20240314	110717	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	3060	380	2	14.18	4897096115	1660392	58.86	2760	3150	2690	3480	1880	2680	2949.36	0.18	0	109871	3276	2977	2751	2452	2226	2865	2340	94	800	500	1760	5	1	18779448	575	15.38	3.67	12	8.84	199.00	833.00	3150	20240314	-2.86	1302	20230314	135.02	3150	-2.86	20240314	1989	53.85	20240222	3150	-2.86	20240314	291	951.55	20230314	0.00	N	101000	500	93 억		33189	N	N	0	N	00	N
96	20240314	100721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2855	175	2	6.53	1354522010	485522	17.21	2760	2860	2690	3480	1880	2680	2789.83	0.18	0	42563	3276	2977	2751	2452	2226	2865	2340	94	800	500	1760	5	1	18779448	536	14.35	3.43	12	2.59	199.00	833.00	3050	20240313	-6.39	1302	20230314	119.28	3050	-6.39	20240313	1989	43.54	20240222	3050	-6.39	20240313	291	881.10	20230314	0.00	N	101000	500	93 억		33189	N	N	0	N	00	N
97	20240314	090719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2695	15	2	0.56	221009865	81057	2.87	2760	2780	2695	3480	1880	2680	2726.60	0.18	0	6372	3276	2977	2751	2452	2226	2865	2340	94	800	500	1760	5	1	18779448	506	13.54	3.24	12	0.43	199.00	833.00	3050	20240313	-11.64	1302	20230314	106.99	3050	-11.64	20240313	1989	35.50	20240222	3050	-11.64	20240313	291	826.12	20230314	0.00	N	101000	500	93 억		33189	N	N	0	N	00	N
98	20240313	160710	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	2680	250	2	10.29	7802542890	2816570	305.20	2700	3050	2525	3155	1705	2430	2770.29	0.23	0	-9866	2570	2500	2370	2300	2170	2535	2335	94	725	500	1600	5	1	18779448	503	13.47	3.22	12	15.00	199.00	833.00	3050	20240313	-12.13	1302	20230314	105.84	3050	-12.13	20240313	1989	34.74	20240222	3050	-12.13	20240313	291	820.96	20230314	0.00	N	101000	500	93 억		42393	N	N	0	N	00	N
99	20240313	150710	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	2670	240	2	9.88	7724283055	2787305	302.03	2700	3050	2525	3155	1705	2430	2771.24	0.23	0	-6334	2570	2500	2370	2300	2170	2535	2335	94	725	500	1600	5	1	18779448	501	13.42	3.21	12	14.84	199.00	833.00	3050	20240313	-12.46	1302	20230314	105.07	3050	-12.46	20240313	1989	34.24	20240222	3050	-12.46	20240313	291	817.53	20230314	0.00	N	101000	500	93 억		42393	N	N	0	N	00	N
100	20240313	140714	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	2690	260	2	10.70	7617676280	2747174	297.68	2700	3050	2525	3155	1705	2430	2772.91	0.23	0	-11016	2570	2500	2370	2300	2170	2535	2335	94	725	500	1600	5	1	18779448	505	13.52	3.23	12	14.63	199.00	833.00	3050	20240313	-11.80	1302	20230314	106.61	3050	-11.80	20240313	1989	35.24	20240222	3050	-11.80	20240313	291	824.40	20230314	0.00	N	101000	500	93 억		42393	N	N	0	N	00	N
101	20240313	130716	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	2645	215	2	8.85	7192555960	2590927	280.75	2700	3050	2525	3155	1705	2430	2776.06	0.23	0	-9239	2570	2500	2370	2300	2170	2535	2335	94	725	500	1600	5	1	18779448	497	13.29	3.18	12	13.80	199.00	833.00	3050	20240313	-13.28	1302	20230314	103.15	3050	-13.28	20240313	1989	32.98	20240222	3050	-13.28	20240313	291	808.93	20230314	0.00	N	101000	500	93 억		42393	N	N	0	N	00	N
102	20240313	120712	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	2685	255	2	10.49	7066377920	2543639	275.63	2700	3050	2525	3155	1705	2430	2778.06	0.23	0	-7324	2570	2500	2370	2300	2170	2535	2335	94	725	500	1600	5	1	18779448	504	13.49	3.22	12	13.54	199.00	833.00	3050	20240313	-11.97	1302	20230314	106.22	3050	-11.97	20240313	1989	34.99	20240222	3050	-11.97	20240313	291	822.68	20230314	0.00	N	101000	500	93 억		42393	N	N	0	N	00	N
103	20240313	110709	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	2555	125	2	5.14	6733214245	2416667	261.87	2700	3050	2525	3155	1705	2430	2786.16	0.23	0	2267	2570	2500	2370	2300	2170	2535	2335	94	725	500	1600	5	1	18779448	480	12.84	3.07	12	12.87	199.00	833.00	3050	20240313	-16.23	1302	20230314	96.24	3050	-16.23	20240313	1989	28.46	20240222	3050	-16.23	20240313	291	778.01	20230314	0.00	N	101000	500	93 억		42393	N	N	0	N	00	N
104	20240313	100707	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	2665	235	2	9.67	6220620920	2219945	240.55	2700	3050	2530	3155	1705	2430	2802.15	0.23	0	23154	2570	2500	2370	2300	2170	2535	2335	94	725	500	1600	5	1	18779448	500	13.39	3.20	12	11.82	199.00	833.00	3050	20240313	-12.62	1302	20230314	104.69	3050	-12.62	20240313	1989	33.99	20240222	3050	-12.62	20240313	291	815.81	20230314	0.00	N	101000	500	93 억		42393	N	N	0	N	00	N
105	20240313	090712	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	2755	325	2	13.37	1593329280	583467	63.22	2700	2885	2685	3155	1705	2430	2730.80	0.23	0	-11718	2570	2500	2370	2300	2170	2535	2335	94	725	500	1600	5	1	18779448	517	13.84	3.31	12	3.11	199.00	833.00	2885	20240313	-4.51	1302	20230314	111.60	2885	-4.51	20240313	1989	38.51	20240222	2885	-4.51	20240313	291	846.74	20230314	0.00	N	101000	500	93 억		42393	N	N	0	N	00	N
106	20240312	160702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2430	200	2	8.97	2150758905	913198	751.86	2240	2440	2240	2895	1565	2230	2355.19	0.13	0	18536	2403	2316	2213	2126	2023	2360	2170	94	665	500	1470	5	1	18779448	456	12.21	2.92	12	4.86	199.00	833.00	2810	20230426	-13.52	1302	20230314	86.64	2605	-6.72	20240110	1989	22.17	20240222	2810	-13.52	20230426	291	735.05	20230314	0.00	N	101000	500	93 억		24508	N	N	0	N	00	N
107	20240312	150701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2430	200	2	8.97	1838664650	784782	646.13	2240	2430	2240	2895	1565	2230	2342.90	0.13	0	17095	2403	2316	2213	2126	2023	2360	2170	94	665	500	1470	5	1	18779448	456	12.21	2.92	12	4.18	199.00	833.00	2810	20230426	-13.52	1302	20230314	86.64	2605	-6.72	20240110	1989	22.17	20240222	2810	-13.52	20230426	291	735.05	20230314	0.00	N	101000	500	93 억		24508	N	N	0	N	00	N
108	20240312	140655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2355	125	2	5.61	1245113610	536858	442.01	2240	2400	2240	2895	1565	2230	2319.26	0.13	0	3885	2403	2316	2213	2126	2023	2360	2170	94	665	500	1470	5	1	18779448	442	11.83	2.83	12	2.86	199.00	833.00	2810	20230426	-16.19	1302	20230314	80.88	2605	-9.60	20240110	1989	18.40	20240222	2810	-16.19	20230426	291	709.28	20230314	0.00	N	101000	500	93 억		24508	N	N	0	N	00	N
109	20240312	130630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2310	80	2	3.59	735732890	320396	263.79	2240	2325	2240	2895	1565	2230	2296.32	0.13	0	8162	2403	2316	2213	2126	2023	2360	2170	94	665	500	1470	5	1	18779448	434	11.61	2.77	12	1.71	199.00	833.00	2810	20230426	-17.79	1302	20230314	77.42	2605	-11.32	20240110	1989	16.14	20240222	2810	-17.79	20230426	291	693.81	20230314	0.00	N	101000	500	93 억		24508	N	N	0	N	00	N
110	20240312	120704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2305	75	2	3.36	632450280	275707	227.00	2240	2325	2240	2895	1565	2230	2293.92	0.13	0	7753	2403	2316	2213	2126	2023	2360	2170	94	665	500	1470	5	1	18779448	433	11.58	2.77	12	1.47	199.00	833.00	2810	20230426	-17.97	1302	20230314	77.04	2605	-11.52	20240110	1989	15.89	20240222	2810	-17.97	20230426	291	692.10	20230314	0.00	N	101000	500	93 억		24508	N	N	0	N	00	N
111	20240312	110702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2305	75	2	3.36	535058700	233501	192.25	2240	2325	2240	2895	1565	2230	2291.46	0.13	0	8250	2403	2316	2213	2126	2023	2360	2170	94	665	500	1470	5	1	18779448	433	11.58	2.77	12	1.24	199.00	833.00	2810	20230426	-17.97	1302	20230314	77.04	2605	-11.52	20240110	1989	15.89	20240222	2810	-17.97	20230426	291	692.10	20230314	0.00	N	101000	500	93 억		24508	N	N	0	N	00	N
112	20240312	100702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2255	25	2	1.12	133631430	59233	48.77	2240	2275	2240	2895	1565	2230	2256.03	0.13	0	3733	2403	2316	2213	2126	2023	2360	2170	94	665	500	1470	5	1	18779448	423	11.33	2.71	12	0.32	199.00	833.00	2810	20230426	-19.75	1302	20230314	73.20	2605	-13.44	20240110	1989	13.37	20240222	2810	-19.75	20230426	291	674.91	20230314	0.00	N	101000	500	93 억		24508	N	N	0	N	00	N
113	20240312	090701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2260	30	2	1.35	2488540	1101	0.91	2240	2270	2240	2895	1565	2230	2260.25	0.13	0	-30	2403	2316	2213	2126	2023	2360	2170	94	665	500	1470	5	1	18779448	424	11.36	2.71	12	0.01	199.00	833.00	2810	20230426	-19.57	1302	20230314	73.58	2605	-13.24	20240110	1989	13.62	20240222	2810	-19.57	20230426	291	676.63	20230314	0.00	N	101000	500	93 억		24508	N	N	0	N	00	N
114	20240311	160700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2230	85	2	3.96	269622965	121413	832.68	2145	2300	2110	2785	1505	2145	2220.52	0.13	0	-151	2168	2156	2138	2126	2108	2162	2132	94	640	500	1410	5	1	18779448	419	11.21	2.68	12	0.65	199.00	833.00	2810	20230426	-20.64	1302	20230314	71.27	2605	-14.40	20240110	1989	12.12	20240222	2810	-20.64	20230426	291	666.32	20230314	0.00	N	101000	500	93 억		24659	N	N	0	N	00	N
115	20240311	150701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2225	80	2	3.73	253616460	114191	783.15	2145	2300	2110	2785	1505	2145	2220.99	0.13	0	-151	2168	2156	2138	2126	2108	2162	2132	94	640	500	1410	5	1	18779448	418	11.18	2.67	12	0.61	199.00	833.00	2810	20230426	-20.82	1302	20230314	70.89	2605	-14.59	20240110	1989	11.87	20240222	2810	-20.82	20230426	291	664.60	20230314	0.00	N	101000	500	93 억		24659	N	N	0	N	00	N
116	20240311	140657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2205	60	2	2.80	208744040	93621	642.08	2145	2300	2110	2785	1505	2145	2229.67	0.13	0	-2362	2168	2156	2138	2126	2108	2162	2132	94	640	500	1410	5	1	18779448	414	11.08	2.65	12	0.50	199.00	833.00	2810	20230426	-21.53	1302	20230314	69.35	2605	-15.36	20240110	1989	10.86	20240222	2810	-21.53	20230426	291	657.73	20230314	0.00	N	101000	500	93 억		24659	N	N	0	N	00	N
117	20240311	130658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2170	25	2	1.17	15115850	7064	48.45	2145	2195	2110	2785	1505	2145	2139.84	0.13	0	-492	2168	2156	2138	2126	2108	2162	2132	94	640	500	1410	5	1	18779448	408	10.90	2.61	12	0.04	199.00	833.00	2810	20230426	-22.78	1302	20230314	66.67	2605	-16.70	20240110	1989	9.10	20240222	2810	-22.78	20230426	291	645.70	20230314	0.00	N	101000	500	93 억		24659	N	N	0	N	00	N
118	20240311	120659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2165	20	2	0.93	11280975	5296	36.32	2145	2195	2110	2785	1505	2145	2130.09	0.13	0	-235	2168	2156	2138	2126	2108	2162	2132	94	640	500	1410	5	1	18779448	407	10.88	2.60	12	0.03	199.00	833.00	2810	20230426	-22.95	1302	20230314	66.28	2605	-16.89	20240110	1989	8.85	20240222	2810	-22.95	20230426	291	643.99	20230314	0.00	N	101000	500	93 억		24659	N	N	0	N	00	N
119	20240311	110655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2150	5	2	0.23	11175305	5247	35.99	2145	2195	2110	2785	1505	2145	2129.84	0.13	0	-235	2168	2156	2138	2126	2108	2162	2132	94	640	500	1410	5	1	18779448	404	10.80	2.58	12	0.03	199.00	833.00	2810	20230426	-23.49	1302	20230314	65.13	2605	-17.47	20240110	1989	8.09	20240222	2810	-23.49	20230426	291	638.83	20230314	0.00	N	101000	500	93 억		24659	N	N	0	N	00	N
120	20240311	100648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2145	0	3	0.00	8453040	3978	27.28	2145	2195	2110	2785	1505	2145	2124.94	0.13	0	-230	2168	2156	2138	2126	2108	2162	2132	94	640	500	1410	5	1	18779448	403	10.78	2.58	12	0.02	199.00	833.00	2810	20230426	-23.67	1302	20230314	64.75	2605	-17.66	20240110	1989	7.84	20240222	2810	-23.67	20230426	291	637.11	20230314	0.00	N	101000	500	93 억		24659	N	N	0	N	00	N
121	20240311	090651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2115	-30	5	-1.40	577020	271	1.86	2145	2145	2110	2785	1505	2145	2129.17	0.13	0	-10	2168	2156	2138	2126	2108	2162	2132	94	640	500	1410	5	1	18779448	397	10.63	2.54	12	0.00	199.00	833.00	2810	20230426	-24.73	1302	20230314	62.44	2605	-18.81	20240110	1989	6.33	20240222	2810	-24.73	20230426	291	626.80	20230314	0.00	N	101000	500	93 억		24659	N	N	0	N	00	N
122	20240308	160656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2145	-5	5	-0.23	30711645	14428	32.42	2140	2150	2120	2795	1505	2150	2128.61	0.13	0	-289	2206	2177	2161	2132	2116	2170	2125	94	645	500	1410	5	1	18779448	403	10.78	2.58	12	0.08	199.00	833.00	2810	20230426	-23.67	1302	20230314	64.75	2605	-17.66	20240110	1989	7.84	20240222	2810	-23.67	20230426	291	637.11	20230314	0.00	N	101000	500	93 억		24934	N	N	0	N	00	N
123	20240308	150654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2125	-25	5	-1.16	29433750	13831	31.08	2140	2150	2120	2795	1505	2150	2128.10	0.13	0	-284	2206	2177	2161	2132	2116	2170	2125	94	645	500	1410	5	1	18779448	399	10.68	2.55	12	0.07	199.00	833.00	2810	20230426	-24.38	1302	20230314	63.21	2605	-18.43	20240110	1989	6.84	20240222	2810	-24.38	20230426	291	630.24	20230314	0.00	N	101000	500	93 억		24934	N	N	0	N	00	N
124	20240308	140651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2135	-15	5	-0.70	26650610	12529	28.15	2140	2150	2120	2795	1505	2150	2127.11	0.13	0	-144	2206	2177	2161	2132	2116	2170	2125	94	645	500	1410	5	1	18779448	401	10.73	2.56	12	0.07	199.00	833.00	2810	20230426	-24.02	1302	20230314	63.98	2605	-18.04	20240110	1989	7.34	20240222	2810	-24.02	20230426	291	633.68	20230314	0.00	N	101000	500	93 억		24934	N	N	0	N	00	N
125	20240308	130649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2130	-20	5	-0.93	24416040	11479	25.79	2140	2150	2120	2795	1505	2150	2127.02	0.13	0	-59	2206	2177	2161	2132	2116	2170	2125	94	645	500	1410	5	1	18779448	400	10.70	2.56	12	0.06	199.00	833.00	2810	20230426	-24.20	1302	20230314	63.59	2605	-18.23	20240110	1989	7.09	20240222	2810	-24.20	20230426	291	631.96	20230314	0.00	N	101000	500	93 억		24934	N	N	0	N	00	N
126	20240308	120649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2145	-5	5	-0.23	16761140	7880	17.71	2140	2150	2120	2795	1505	2150	2127.05	0.13	0	-147	2206	2177	2161	2132	2116	2170	2125	94	645	500	1410	5	1	18779448	403	10.78	2.58	12	0.04	199.00	833.00	2810	20230426	-23.67	1302	20230314	64.75	2605	-17.66	20240110	1989	7.84	20240222	2810	-23.67	20230426	291	637.11	20230314	0.00	N	101000	500	93 억		24934	N	N	0	N	00	N
127	20240308	110651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2145	-5	5	-0.23	16707640	7855	17.65	2140	2150	2120	2795	1505	2150	2127.01	0.13	0	-133	2206	2177	2161	2132	2116	2170	2125	94	645	500	1410	5	1	18779448	403	10.78	2.58	12	0.04	199.00	833.00	2810	20230426	-23.67	1302	20230314	64.75	2605	-17.66	20240110	1989	7.84	20240222	2810	-23.67	20230426	291	637.11	20230314	0.00	N	101000	500	93 억		24934	N	N	0	N	00	N
128	20240308	100646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2125	-25	5	-1.16	15259785	7180	16.13	2140	2140	2120	2795	1505	2150	2125.32	0.13	0	-85	2206	2177	2161	2132	2116	2170	2125	94	645	500	1410	5	1	18779448	399	10.68	2.55	12	0.04	199.00	833.00	2810	20230426	-24.38	1302	20230314	63.21	2605	-18.43	20240110	1989	6.84	20240222	2810	-24.38	20230426	291	630.24	20230314	0.00	N	101000	500	93 억		24934	N	N	0	N	00	N
129	20240308	090647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2125	-25	5	-1.16	3264235	1531	3.44	2140	2140	2125	2795	1505	2150	2132.09	0.13	0	-86	2206	2177	2161	2132	2116	2170	2125	94	645	500	1410	5	1	18779448	399	10.68	2.55	12	0.01	199.00	833.00	2810	20230426	-24.38	1302	20230314	63.21	2605	-18.43	20240110	1989	6.84	20240222	2810	-24.38	20230426	291	630.24	20230314	0.00	N	101000	500	93 억		24934	N	N	0	N	00	N
130	20240307	160648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2150	-60	5	-2.71	96358450	44502	109.23	2185	2190	2145	2870	1550	2210	2165.26	0.13	0	-109	2260	2235	2190	2165	2120	2247	2177	94	660	500	1450	5	1	18779448	404	10.80	2.58	12	0.24	199.00	833.00	2810	20230426	-23.49	1302	20230314	65.13	2605	-17.47	20240110	1989	8.09	20240222	2810	-23.49	20230426	291	638.83	20230314	0.00	N	101000	500	93 억		25043	N	N	0	N	00	N
131	20240307	150629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2145	-65	5	-2.94	93742905	43285	106.24	2185	2190	2145	2870	1550	2210	2165.71	0.13	0	275	2260	2235	2190	2165	2120	2247	2177	94	660	500	1450	5	1	18779448	403	10.78	2.58	12	0.23	199.00	833.00	2810	20230426	-23.67	1302	20230314	64.75	2605	-17.66	20240110	1989	7.84	20240222	2810	-23.67	20230426	291	637.11	20230314	0.00	N	101000	500	93 억		25043	N	N	0	N	00	N
132	20240307	140638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2145	-65	5	-2.94	92161875	42548	104.43	2185	2190	2145	2870	1550	2210	2166.07	0.13	0	329	2260	2235	2190	2165	2120	2247	2177	94	660	500	1450	5	1	18779448	403	10.78	2.58	12	0.23	199.00	833.00	2810	20230426	-23.67	1302	20230314	64.75	2605	-17.66	20240110	1989	7.84	20240222	2810	-23.67	20230426	291	637.11	20230314	0.00	N	101000	500	93 억		25043	N	N	0	N	00	N
133	20240307	130640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2150	-60	5	-2.71	86494535	39906	97.95	2185	2190	2150	2870	1550	2210	2167.46	0.13	0	374	2260	2235	2190	2165	2120	2247	2177	94	660	500	1450	5	1	18779448	404	10.80	2.58	12	0.21	199.00	833.00	2810	20230426	-23.49	1302	20230314	65.13	2605	-17.47	20240110	1989	8.09	20240222	2810	-23.49	20230426	291	638.83	20230314	0.00	N	101000	500	93 억		25043	N	N	0	N	00	N
134	20240307	120642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2150	-60	5	-2.71	82749165	38164	93.67	2185	2190	2150	2870	1550	2210	2168.25	0.13	0	387	2260	2235	2190	2165	2120	2247	2177	94	660	500	1450	5	1	18779448	404	10.80	2.58	12	0.20	199.00	833.00	2810	20230426	-23.49	1302	20230314	65.13	2605	-17.47	20240110	1989	8.09	20240222	2810	-23.49	20230426	291	638.83	20230314	0.00	N	101000	500	93 억		25043	N	N	0	N	00	N
135	20240307	110647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2170	-40	5	-1.81	55194375	25396	62.33	2185	2190	2160	2870	1550	2210	2173.35	0.13	0	206	2260	2235	2190	2165	2120	2247	2177	94	660	500	1450	5	1	18779448	408	10.90	2.61	12	0.14	199.00	833.00	2810	20230426	-22.78	1302	20230314	66.67	2605	-16.70	20240110	1989	9.10	20240222	2810	-22.78	20230426	291	645.70	20230314	0.00	N	101000	500	93 억		25043	N	N	0	N	00	N
136	20240307	100642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2170	-40	5	-1.81	26761965	12272	30.12	2185	2190	2170	2870	1550	2210	2180.73	0.13	0	154	2260	2235	2190	2165	2120	2247	2177	94	660	500	1450	5	1	18779448	408	10.90	2.61	12	0.07	199.00	833.00	2810	20230426	-22.78	1302	20230314	66.67	2605	-16.70	20240110	1989	9.10	20240222	2810	-22.78	20230426	291	645.70	20230314	0.00	N	101000	500	93 억		25043	N	N	0	N	00	N
137	20240307	090644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2185	-25	5	-1.13	2713770	1242	3.05	2185	2185	2185	2870	1550	2210	2185.00	0.13	0	2	2260	2235	2190	2165	2120	2247	2177	94	660	500	1450	5	1	18779448	410	10.98	2.62	12	0.01	199.00	833.00	2810	20230426	-22.24	1302	20230314	67.82	2605	-16.12	20240110	1989	9.85	20240222	2810	-22.24	20230426	291	650.86	20230314	0.00	N	101000	500	93 억		25043	N	N	0	N	00	N
138	20240306	160640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2210	30	2	1.38	87923370	40541	98.08	2180	2215	2145	2830	1530	2180	2168.75	0.12	0	3304	2220	2200	2170	2150	2120	2210	2160	94	650	500	1430	5	1	18779448	415	11.11	2.65	12	0.22	199.00	833.00	2810	20230426	-21.35	1302	20230314	69.74	2605	-15.16	20240110	1989	11.11	20240222	2810	-21.35	20230426	291	659.45	20230314	0.00	N	101000	500	93 억		21739	N	N	0	N	00	N
139	20240306	150640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2200	20	2	0.92	85938715	39634	95.89	2180	2215	2145	2830	1530	2180	2168.31	0.12	0	3005	2220	2200	2170	2150	2120	2210	2160	94	650	500	1430	5	1	18779448	413	11.06	2.64	12	0.21	199.00	833.00	2810	20230426	-21.71	1302	20230314	68.97	2605	-15.55	20240110	1989	10.61	20240222	2810	-21.71	20230426	291	656.01	20230314	0.00	N	101000	500	93 억		21739	N	N	0	N	00	N
140	20240306	140643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2175	-5	5	-0.23	85621680	39490	95.54	2180	2215	2145	2830	1530	2180	2168.19	0.12	0	3003	2220	2200	2170	2150	2120	2210	2160	94	650	500	1430	5	1	18779448	408	10.93	2.61	12	0.21	199.00	833.00	2810	20230426	-22.60	1302	20230314	67.05	2605	-16.51	20240110	1989	9.35	20240222	2810	-22.60	20230426	291	647.42	20230314	0.00	N	101000	500	93 억		21739	N	N	0	N	00	N
141	20240306	130644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2165	-15	5	-0.69	49719755	23045	55.75	2180	2200	2145	2830	1530	2180	2157.51	0.12	0	1445	2220	2200	2170	2150	2120	2210	2160	94	650	500	1430	5	1	18779448	407	10.88	2.60	12	0.12	199.00	833.00	2810	20230426	-22.95	1302	20230314	66.28	2605	-16.89	20240110	1989	8.85	20240222	2810	-22.95	20230426	291	643.99	20230314	0.00	N	101000	500	93 억		21739	N	N	0	N	00	N
142	20240306	120642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2150	-30	5	-1.38	30050050	13912	33.66	2180	2200	2145	2830	1530	2180	2160.01	0.12	0	1204	2220	2200	2170	2150	2120	2210	2160	94	650	500	1430	5	1	18779448	404	10.80	2.58	12	0.07	199.00	833.00	2810	20230426	-23.49	1302	20230314	65.13	2605	-17.47	20240110	1989	8.09	20240222	2810	-23.49	20230426	291	638.83	20230314	0.00	N	101000	500	93 억		21739	N	N	0	N	00	N
143	20240306	110640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2150	-30	5	-1.38	19174880	8857	21.43	2180	2200	2145	2830	1530	2180	2164.94	0.12	0	1254	2220	2200	2170	2150	2120	2210	2160	94	650	500	1430	5	1	18779448	404	10.80	2.58	12	0.05	199.00	833.00	2810	20230426	-23.49	1302	20230314	65.13	2605	-17.47	20240110	1989	8.09	20240222	2810	-23.49	20230426	291	638.83	20230314	0.00	N	101000	500	93 억		21739	N	N	0	N	00	N
144	20240306	100629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2160	-20	5	-0.92	10211120	4690	11.35	2180	2200	2160	2830	1530	2180	2177.21	0.12	0	1120	2220	2200	2170	2150	2120	2210	2160	94	650	500	1430	5	1	18779448	406	10.85	2.59	12	0.02	199.00	833.00	2810	20230426	-23.13	1302	20230314	65.90	2605	-17.08	20240110	1989	8.60	20240222	2810	-23.13	20230426	291	642.27	20230314	0.00	N	101000	500	93 억		21739	N	N	0	N	00	N
145	20240306	090641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2180	0	3	0.00	555900	255	0.62	2180	2180	2180	2830	1530	2180	2180.00	0.12	0	-38	2220	2200	2170	2150	2120	2210	2160	94	650	500	1430	5	1	18779448	409	10.95	2.62	12	0.00	199.00	833.00	2810	20230426	-22.42	1302	20230314	67.43	2605	-16.31	20240110	1989	9.60	20240222	2810	-22.42	20230426	291	649.14	20230314	0.00	N	101000	500	93 억		21739	N	N	0	N	00	N
146	20240305	160636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2180	10	2	0.46	89233365	41328	20.76	2170	2190	2140	2820	1520	2170	2159.15	0.11	0	1211	2383	2276	2193	2086	2003	2235	2045	94	650	500	1430	5	1	18779448	409	10.95	2.62	12	0.22	199.00	833.00	2810	20230426	-22.42	1302	20230314	67.43	2605	-16.31	20240110	1989	9.60	20240222	2810	-22.42	20230426	291	649.14	20230314	0.00	N	101000	500	93 억		20528	N	N	0	N	00	N
147	20240305	150637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2170	0	3	0.00	88808265	41133	20.66	2170	2190	2140	2820	1520	2170	2159.05	0.11	0	1191	2383	2276	2193	2086	2003	2235	2045	94	650	500	1430	5	1	18779448	408	10.90	2.61	12	0.22	199.00	833.00	2810	20230426	-22.78	1302	20230314	66.67	2605	-16.70	20240110	1989	9.10	20240222	2810	-22.78	20230426	291	645.70	20230314	0.00	N	101000	500	93 억		20528	N	N	0	N	00	N
148	20240305	140630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2160	-10	5	-0.46	84228065	39022	19.60	2170	2190	2140	2820	1520	2170	2158.48	0.11	0	1195	2383	2276	2193	2086	2003	2235	2045	94	650	500	1430	5	1	18779448	406	10.85	2.59	12	0.21	199.00	833.00	2810	20230426	-23.13	1302	20230314	65.90	2605	-17.08	20240110	1989	8.60	20240222	2810	-23.13	20230426	291	642.27	20230314	0.00	N	101000	500	93 억		20528	N	N	0	N	00	N
149	20240305	130632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2160	-10	5	-0.46	75134320	34801	17.48	2170	2190	2140	2820	1520	2170	2158.97	0.11	0	1170	2383	2276	2193	2086	2003	2235	2045	94	650	500	1430	5	1	18779448	406	10.85	2.59	12	0.19	199.00	833.00	2810	20230426	-23.13	1302	20230314	65.90	2605	-17.08	20240110	1989	8.60	20240222	2810	-23.13	20230426	291	642.27	20230314	0.00	N	101000	500	93 억		20528	N	N	0	N	00	N
150	20240305	120631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2150	-20	5	-0.92	50051025	23173	11.64	2170	2190	2140	2820	1520	2170	2159.89	0.11	0	1361	2383	2276	2193	2086	2003	2235	2045	94	650	500	1430	5	1	18779448	404	10.80	2.58	12	0.12	199.00	833.00	2810	20230426	-23.49	1302	20230314	65.13	2605	-17.47	20240110	1989	8.09	20240222	2810	-23.49	20230426	291	638.83	20230314	0.00	N	101000	500	93 억		20528	N	N	0	N	00	N
151	20240305	110632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2145	-25	5	-1.15	45519895	21061	10.58	2170	2190	2140	2820	1520	2170	2161.34	0.11	0	1409	2383	2276	2193	2086	2003	2235	2045	94	650	500	1430	5	1	18779448	403	10.78	2.58	12	0.11	199.00	833.00	2810	20230426	-23.67	1302	20230314	64.75	2605	-17.66	20240110	1989	7.84	20240222	2810	-23.67	20230426	291	637.11	20230314	0.00	N	101000	500	93 억		20528	N	N	0	N	00	N
152	20240305	100628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2155	-15	5	-0.69	33934380	15669	7.87	2170	2190	2155	2820	1520	2170	2165.70	0.11	0	575	2383	2276	2193	2086	2003	2235	2045	94	650	500	1430	5	1	18779448	405	10.83	2.59	12	0.08	199.00	833.00	2810	20230426	-23.31	1302	20230314	65.51	2605	-17.27	20240110	1989	8.35	20240222	2810	-23.31	20230426	291	640.55	20230314	0.00	N	101000	500	93 억		20528	N	N	0	N	00	N
153	20240305	090630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2190	20	2	0.92	3385500	1560	0.78	2170	2190	2170	2820	1520	2170	2170.19	0.11	0	821	2383	2276	2193	2086	2003	2235	2045	94	650	500	1430	5	1	18779448	411	11.01	2.63	12	0.01	199.00	833.00	2810	20230426	-22.06	1302	20230314	68.20	2605	-15.93	20240110	1989	10.11	20240222	2810	-22.06	20230426	291	652.58	20230314	0.00	N	101000	500	93 억		20528	N	N	0	N	00	N
154	20240304	160631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2170	-10	5	-0.46	436467540	199086	584.38	2215	2300	2110	2830	1530	2180	2192.36	0.11	0	-720	2240	2210	2175	2145	2110	2192	2127	94	650	500	1430	5	1	18779448	408	10.90	2.61	12	1.06	199.00	833.00	2810	20230426	-22.78	1302	20230314	66.67	2605	-16.70	20240110	1989	9.10	20240222	2810	-22.78	20230426	291	645.70	20230314	0.00	N	101000	500	93 억		21247	N	N	0	N	00	N
155	20240304	150627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2165	-15	5	-0.69	416099245	189716	556.87	2215	2300	2110	2830	1530	2180	2193.27	0.11	0	-912	2240	2210	2175	2145	2110	2192	2127	94	650	500	1430	5	1	18779448	407	10.88	2.60	12	1.01	199.00	833.00	2810	20230426	-22.95	1302	20230314	66.28	2605	-16.89	20240110	1989	8.85	20240222	2810	-22.95	20230426	291	643.99	20230314	0.00	N	101000	500	93 억		21247	N	N	0	N	00	N
156	20240304	140556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2145	-35	5	-1.61	403846400	184048	540.24	2215	2300	2110	2830	1530	2180	2194.24	0.11	0	-510	2240	2210	2175	2145	2110	2192	2127	94	650	500	1430	5	1	18779448	403	10.78	2.58	12	0.98	199.00	833.00	2810	20230426	-23.67	1302	20230314	64.75	2605	-17.66	20240110	1989	7.84	20240222	2810	-23.67	20230426	291	637.11	20230314	0.00	N	101000	500	93 억		21247	N	N	0	N	00	N
157	20240304	130623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2180	0	3	0.00	377672755	171912	504.61	2215	2300	2110	2830	1530	2180	2196.90	0.11	0	-719	2240	2210	2175	2145	2110	2192	2127	94	650	500	1430	5	1	18779448	409	10.95	2.62	12	0.92	199.00	833.00	2810	20230426	-22.42	1302	20230314	67.43	2605	-16.31	20240110	1989	9.60	20240222	2810	-22.42	20230426	291	649.14	20230314	0.00	N	101000	500	93 억		21247	N	N	0	N	00	N
158	20240304	120559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2145	-35	5	-1.61	363174900	165242	485.04	2215	2300	2110	2830	1530	2180	2197.84	0.11	0	21	2240	2210	2175	2145	2110	2192	2127	94	650	500	1430	5	1	18779448	403	10.78	2.58	12	0.88	199.00	833.00	2810	20230426	-23.67	1302	20230314	64.75	2605	-17.66	20240110	1989	7.84	20240222	2810	-23.67	20230426	291	637.11	20230314	0.00	N	101000	500	93 억		21247	N	N	0	N	00	N
159	20240304	110618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2150	-30	5	-1.38	340661200	154713	454.13	2215	2300	2110	2830	1530	2180	2201.89	0.11	0	183	2240	2210	2175	2145	2110	2192	2127	94	650	500	1430	5	1	18779448	404	10.80	2.58	12	0.82	199.00	833.00	2810	20230426	-23.49	1302	20230314	65.13	2605	-17.47	20240110	1989	8.09	20240222	2810	-23.49	20230426	291	638.83	20230314	0.00	N	101000	500	93 억		21247	N	N	0	N	00	N
160	20240304	100619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2250	70	2	3.21	232215810	105255	308.96	2215	2300	2110	2830	1530	2180	2206.22	0.11	0	-2762	2240	2210	2175	2145	2110	2192	2127	94	650	500	1430	5	1	18779448	423	11.31	2.70	12	0.56	199.00	833.00	2810	20230426	-19.93	1302	20230314	72.81	2605	-13.63	20240110	1989	13.12	20240222	2810	-19.93	20230426	291	673.20	20230314	0.00	N	101000	500	93 억		21247	N	N	0	N	00	N
161	20240304	090620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2190	10	2	0.46	4445020	2030	5.96	2215	2215	2185	2830	1530	2180	2189.67	0.11	0	-178	2240	2210	2175	2145	2110	2192	2127	94	650	500	1430	5	1	18779448	411	11.01	2.63	12	0.01	199.00	833.00	2810	20230426	-22.06	1302	20230314	68.20	2605	-15.93	20240110	1989	10.11	20240222	2810	-22.06	20230426	291	652.58	20230314	0.00	N	101000	500	93 억		21247	N	N	0	N	00	N