KissMeData/083650/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	160649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9000	-40	5	-0.44	4365580050	486940	43.54	8960	9190	8820	11750	6330	9040	8965.30	6.56	0	-20434	9533	9286	9133	8886	8733	9210	8810	155	2710	500	6320	10	1	30944375	2785	37.04	3.79	12	1.57	243.00	2377.00	11670	20230714	-22.88	6090	20230324	47.78	10940	-17.73	20240314	7500	20.00	20240201	11670	-22.88	20230714	6340	41.96	20231113	0.68	N	083650	500	154 억		2028818	N	N	0	N	00	N
3	20240329	150652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8870	-170	5	-1.88	4210740780	469591	41.99	8960	9190	8820	11750	6330	9040	8966.83	6.56	0	-17757	9533	9286	9133	8886	8733	9210	8810	155	2710	500	6320	10	1	30944375	2745	36.50	3.73	12	1.52	243.00	2377.00	11670	20230714	-23.99	6090	20230324	45.65	10940	-18.92	20240314	7500	18.27	20240201	11670	-23.99	20230714	6340	39.91	20231113	0.68	N	083650	500	154 억		2028818	N	N	0	N	00	N
4	20240329	140647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9020	-20	5	-0.22	3531219580	393536	35.19	8960	9190	8820	11750	6330	9040	8973.05	6.56	0	-29265	9533	9286	9133	8886	8733	9210	8810	155	2710	500	6320	10	1	30944375	2791	37.12	3.79	12	1.27	243.00	2377.00	11670	20230714	-22.71	6090	20230324	48.11	10940	-17.55	20240314	7500	20.27	20240201	11670	-22.71	20230714	6340	42.27	20231113	0.68	N	083650	500	154 억		2028818	N	N	0	N	00	N
5	20240329	130638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8930	-110	5	-1.22	3198606210	356639	31.89	8960	9190	8820	11750	6330	9040	8968.75	6.56	0	-18550	9533	9286	9133	8886	8733	9210	8810	155	2710	500	6320	10	1	30944375	2763	36.75	3.76	12	1.15	243.00	2377.00	11670	20230714	-23.48	6090	20230324	46.63	10940	-18.37	20240314	7500	19.07	20240201	11670	-23.48	20230714	6340	40.85	20231113	0.68	N	083650	500	154 억		2028818	N	N	0	N	00	N
6	20240329	120645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9080	40	2	0.44	2746012050	306339	27.39	8960	9190	8820	11750	6330	9040	8963.96	6.56	0	-7386	9533	9286	9133	8886	8733	9210	8810	155	2710	500	6320	10	1	30944375	2810	37.37	3.82	12	0.99	243.00	2377.00	11670	20230714	-22.19	6090	20230324	49.10	10940	-17.00	20240314	7500	21.07	20240201	11670	-22.19	20230714	6340	43.22	20231113	0.68	N	083650	500	154 억		2028818	N	N	0	N	00	N
7	20240329	110636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9030	-10	5	-0.11	2005503870	224849	20.11	8960	9070	8820	11750	6330	9040	8919.34	6.56	0	7807	9533	9286	9133	8886	8733	9210	8810	155	2710	500	6320	10	1	30944375	2794	37.16	3.80	12	0.73	243.00	2377.00	11670	20230714	-22.62	6090	20230324	48.28	10940	-17.46	20240314	7500	20.40	20240201	11670	-22.62	20230714	6340	42.43	20231113	0.68	N	083650	500	154 억		2028818	N	N	0	N	00	N
8	20240329	100637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8900	-140	5	-1.55	1213677480	136483	12.20	8960	9000	8820	11750	6330	9040	8892.52	6.56	0	1249	9533	9286	9133	8886	8733	9210	8810	155	2710	500	6320	10	1	30944375	2754	36.63	3.74	12	0.44	243.00	2377.00	11670	20230714	-23.74	6090	20230324	46.14	10940	-18.65	20240314	7500	18.67	20240201	11670	-23.74	20230714	6340	40.38	20231113	0.68	N	083650	500	154 억		2028818	N	N	0	N	00	N
9	20240329	090635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8920	-120	5	-1.33	259363660	29140	2.61	8960	8980	8830	11750	6330	9040	8900.61	6.56	0	-2363	9533	9286	9133	8886	8733	9210	8810	155	2710	500	6320	10	1	30944375	2760	36.71	3.75	12	0.09	243.00	2377.00	11670	20230714	-23.56	6090	20230324	46.47	10940	-18.46	20240314	7500	18.93	20240201	11670	-23.56	20230714	6340	40.69	20231113	0.68	N	083650	500	154 억		2028818	N	N	0	N	00	N
10	20240328	160642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9040	160	2	1.80	10251767770	1115509	224.01	9140	9380	8980	11540	6220	8880	9190.39	6.96	0	-5781	9126	9002	8816	8692	8506	9065	8755	155	2660	500	6210	10	1	30944375	2797	37.20	3.80	12	3.60	243.00	2377.00	11670	20230714	-22.54	6050	20230323	49.42	10940	-17.37	20240314	7500	20.53	20240201	11670	-22.54	20230714	6340	42.59	20231113	0.67	N	083650	500	154 억		2152495	N	N	4203	N	00	N
11	20240328	150643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9080	200	2	2.25	10045667030	1092701	219.43	9140	9380	8980	11540	6220	8880	9193.48	6.96	0	-6329	9126	9002	8816	8692	8506	9065	8755	155	2660	500	6210	10	1	30944375	2810	37.37	3.82	12	3.53	243.00	2377.00	11670	20230714	-22.19	6050	20230323	50.08	10940	-17.00	20240314	7500	21.07	20240201	11670	-22.19	20230714	6340	43.22	20231113	0.67	N	083650	500	154 억		2152495	N	N	4203	N	00	N
12	20240328	140635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9110	230	2	2.59	9409162410	1022822	205.40	9140	9380	8980	11540	6220	8880	9199.28	6.96	0	5544	9126	9002	8816	8692	8506	9065	8755	155	2660	500	6210	10	1	30944375	2819	37.49	3.83	12	3.31	243.00	2377.00	11670	20230714	-21.94	6050	20230323	50.58	10940	-16.73	20240314	7500	21.47	20240201	11670	-21.94	20230714	6340	43.69	20231113	0.67	N	083650	500	154 억		2152495	N	N	4203	N	00	N
13	20240328	130633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9080	200	2	2.25	8957082080	973216	195.44	9140	9380	8980	11540	6220	8880	9203.66	6.96	0	20745	9126	9002	8816	8692	8506	9065	8755	155	2660	500	6210	10	1	30944375	2810	37.37	3.82	12	3.15	243.00	2377.00	11670	20230714	-22.19	6050	20230323	50.08	10940	-17.00	20240314	7500	21.07	20240201	11670	-22.19	20230714	6340	43.22	20231113	0.67	N	083650	500	154 억		2152495	N	N	4203	N	00	N
14	20240328	120638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9070	190	2	2.14	8325414230	903334	181.40	9140	9380	9000	11540	6220	8880	9216.39	6.96	0	44396	9126	9002	8816	8692	8506	9065	8755	155	2660	500	6210	10	1	30944375	2807	37.33	3.82	12	2.92	243.00	2377.00	11670	20230714	-22.28	6050	20230323	49.92	10940	-17.09	20240314	7500	20.93	20240201	11670	-22.28	20230714	6340	43.06	20231113	0.67	N	083650	500	154 억		2152495	N	N	4203	N	00	N
15	20240328	110638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9150	270	2	3.04	7547371530	817582	164.18	9140	9380	9050	11540	6220	8880	9231.42	6.96	0	49192	9126	9002	8816	8692	8506	9065	8755	155	2660	500	6210	10	1	30944375	2831	37.65	3.85	12	2.64	243.00	2377.00	11670	20230714	-21.59	6050	20230323	51.24	10940	-16.36	20240314	7500	22.00	20240201	11670	-21.59	20230714	6340	44.32	20231113	0.67	N	083650	500	154 억		2152495	N	N	4203	N	00	N
16	20240328	100632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9310	430	2	4.84	6580173090	712576	143.10	9140	9380	9050	11540	6220	8880	9234.45	6.96	0	63783	9126	9002	8816	8692	8506	9065	8755	155	2660	500	6210	10	1	30944375	2881	38.31	3.92	12	2.30	243.00	2377.00	11670	20230714	-20.22	6050	20230323	53.88	10940	-14.90	20240314	7500	24.13	20240201	11670	-20.22	20230714	6340	46.85	20231113	0.67	N	083650	500	154 억		2152495	N	N	4203	N	00	N
17	20240328	090648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9150	270	2	3.04	1914268220	209424	42.06	9140	9250	9050	11540	6220	8880	9140.88	6.96	0	-8593	9126	9002	8816	8692	8506	9065	8755	155	2660	500	6210	10	1	30944375	2831	37.65	3.85	12	0.68	243.00	2377.00	11670	20230714	-21.59	6050	20230323	51.24	10940	-16.36	20240314	7500	22.00	20240201	11670	-21.59	20230714	6340	44.32	20231113	0.67	N	083650	500	154 억		2152495	N	N	4203	N	00	N
18	20240327	160645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8880	160	2	1.83	4360872170	496787	47.01	8680	8940	8630	11330	6110	8720	8778.15	7.29	0	-45483	9246	8982	8736	8472	8226	8860	8350	155	2610	500	6100	10	1	30944375	2748	36.54	3.74	12	1.61	243.00	2377.00	11670	20230714	-23.91	6050	20230323	46.78	10940	-18.83	20240314	7500	18.40	20240201	11670	-23.91	20230714	6100	45.57	20230327	0.73	N	083650	500	154 억		2255925	N	N	4203	N	00	N
19	20240327	150646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8850	130	2	1.49	4102763220	467643	44.25	8680	8940	8630	11330	6110	8720	8773.32	7.29	0	-42857	9246	8982	8736	8472	8226	8860	8350	155	2610	500	6100	10	1	30944375	2739	36.42	3.72	12	1.51	243.00	2377.00	11670	20230714	-24.16	6050	20230323	46.28	10940	-19.10	20240314	7500	18.00	20240201	11670	-24.16	20230714	6100	45.08	20230327	0.73	N	083650	500	154 억		2255925	N	N	1832	N	00	N
20	20240327	140645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8840	120	2	1.38	3283030090	375133	35.50	8680	8860	8630	11330	6110	8720	8751.67	7.29	0	-15793	9246	8982	8736	8472	8226	8860	8350	155	2610	500	6100	10	1	30944375	2735	36.38	3.72	12	1.21	243.00	2377.00	11670	20230714	-24.25	6050	20230323	46.12	10940	-19.20	20240314	7500	17.87	20240201	11670	-24.25	20230714	6100	44.92	20230327	0.73	N	083650	500	154 억		2255925	N	N	1832	N	00	N
21	20240327	130646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8750	30	2	0.34	2601998800	297944	28.19	8680	8850	8630	11330	6110	8720	8733.20	7.29	0	-1250	9246	8982	8736	8472	8226	8860	8350	155	2610	500	6100	10	1	30944375	2708	36.01	3.68	12	0.96	243.00	2377.00	11670	20230714	-25.02	6050	20230323	44.63	10940	-20.02	20240314	7500	16.67	20240201	11670	-25.02	20230714	6100	43.44	20230327	0.73	N	083650	500	154 억		2255925	N	N	1832	N	00	N
22	20240327	120648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8770	50	2	0.57	2248058500	257458	24.36	8680	8850	8630	11330	6110	8720	8731.76	7.29	0	-6609	9246	8982	8736	8472	8226	8860	8350	155	2610	500	6100	10	1	30944375	2714	36.09	3.69	12	0.83	243.00	2377.00	11670	20230714	-24.85	6050	20230323	44.96	10940	-19.84	20240314	7500	16.93	20240201	11670	-24.85	20230714	6100	43.77	20230327	0.73	N	083650	500	154 억		2255925	N	N	1832	N	00	N
23	20240327	110645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8660	-60	5	-0.69	1733991780	198749	18.81	8680	8830	8630	11330	6110	8720	8724.54	7.29	0	-20844	9246	8982	8736	8472	8226	8860	8350	155	2610	500	6100	10	1	30944375	2680	35.64	3.64	12	0.64	243.00	2377.00	11670	20230714	-25.79	6050	20230323	43.14	10940	-20.84	20240314	7500	15.47	20240201	11670	-25.79	20230714	6100	41.97	20230327	0.73	N	083650	500	154 억		2255925	N	N	1832	N	00	N
24	20240327	100641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8780	60	2	0.69	1055070050	121067	11.46	8680	8830	8630	11330	6110	8720	8714.75	7.29	0	-7403	9246	8982	8736	8472	8226	8860	8350	155	2610	500	6100	10	1	30944375	2717	36.13	3.69	12	0.39	243.00	2377.00	11670	20230714	-24.76	6050	20230323	45.12	10940	-19.74	20240314	7500	17.07	20240201	11670	-24.76	20230714	6100	43.93	20230327	0.73	N	083650	500	154 억		2255925	N	N	1832	N	00	N
25	20240327	090646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8700	-20	5	-0.23	144989700	16688	1.58	8680	8730	8630	11330	6110	8720	8687.56	7.29	0	-4002	9246	8982	8736	8472	8226	8860	8350	155	2610	500	6100	10	1	30944375	2692	35.80	3.66	12	0.05	243.00	2377.00	11670	20230714	-25.45	6050	20230323	43.80	10940	-20.48	20240314	7500	16.00	20240201	11670	-25.45	20230714	6100	42.62	20230327	0.73	N	083650	500	154 억		2255925	N	N	1832	N	00	N
26	20240326	160542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8720	-250	5	-2.79	9154457590	1049881	129.63	8880	9000	8490	11660	6280	8970	8719.52	7.45	0	28972	9650	9310	9090	8750	8530	9200	8640	155	2690	500	6270	10	1	30944375	2698	35.88	3.67	12	3.39	243.00	2377.00	11670	20230714	-25.28	6050	20230323	44.13	10940	-20.29	20240314	7500	16.27	20240201	11670	-25.28	20230714	6100	42.95	20230327	0.75	N	083650	500	154 억		2305708	N	N	1832	N	00	N
27	20240326	150637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8740	-230	5	-2.56	8988645770	1030857	127.28	8880	9000	8490	11660	6280	8970	8719.59	7.45	0	26287	9650	9310	9090	8750	8530	9200	8640	155	2690	500	6270	10	1	30944375	2705	35.97	3.68	12	3.33	243.00	2377.00	11670	20230714	-25.11	6050	20230323	44.46	10940	-20.11	20240314	7500	16.53	20240201	11670	-25.11	20230714	6100	43.28	20230327	0.75	N	083650	500	154 억		2305708	N	N	1238	N	00	N
28	20240326	140634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8580	-390	5	-4.35	8050703480	922572	113.91	8880	9000	8490	11660	6280	8970	8726.37	7.45	0	6619	9650	9310	9090	8750	8530	9200	8640	155	2690	500	6270	10	1	30944375	2655	35.31	3.61	12	2.98	243.00	2377.00	11670	20230714	-26.48	6050	20230323	41.82	10940	-21.57	20240314	7500	14.40	20240201	11670	-26.48	20230714	6100	40.66	20230327	0.75	N	083650	500	154 억		2305708	N	N	1238	N	00	N
29	20240326	130632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8620	-350	5	-3.90	6111909950	696358	85.98	8880	9000	8570	11660	6280	8970	8776.97	7.45	0	-35871	9650	9310	9090	8750	8530	9200	8640	155	2690	500	6270	10	1	30944375	2667	35.47	3.63	12	2.25	243.00	2377.00	11670	20230714	-26.14	6050	20230323	42.48	10940	-21.21	20240314	7500	14.93	20240201	11670	-26.14	20230714	6100	41.31	20230327	0.75	N	083650	500	154 억		2305708	N	N	1238	N	00	N
30	20240326	120634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8720	-250	5	-2.79	4374268780	495997	61.24	8880	9000	8700	11660	6280	8970	8819.14	7.45	0	-45043	9650	9310	9090	8750	8530	9200	8640	155	2690	500	6270	10	1	30944375	2698	35.88	3.67	12	1.60	243.00	2377.00	11670	20230714	-25.28	6050	20230323	44.13	10940	-20.29	20240314	7500	16.27	20240201	11670	-25.28	20230714	6100	42.95	20230327	0.75	N	083650	500	154 억		2305708	N	N	1238	N	00	N
31	20240326	110628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8810	-160	5	-1.78	2986834520	338047	41.74	8880	9000	8700	11660	6280	8970	8835.56	7.45	0	-20181	9650	9310	9090	8750	8530	9200	8640	155	2690	500	6270	10	1	30944375	2726	36.26	3.71	12	1.09	243.00	2377.00	11670	20230714	-24.51	6050	20230323	45.62	10940	-19.47	20240314	7500	17.47	20240201	11670	-24.51	20230714	6100	44.43	20230327	0.75	N	083650	500	154 억		2305708	N	N	1238	N	00	N
32	20240326	100636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8810	-160	5	-1.78	1966071820	221876	27.39	8880	9000	8700	11660	6280	8970	8861.13	7.45	0	-15014	9650	9310	9090	8750	8530	9200	8640	155	2690	500	6270	10	1	30944375	2726	36.26	3.71	12	0.72	243.00	2377.00	11670	20230714	-24.51	6050	20230323	45.62	10940	-19.47	20240314	7500	17.47	20240201	11670	-24.51	20230714	6100	44.43	20230327	0.75	N	083650	500	154 억		2305708	N	N	1238	N	00	N
33	20240326	090635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8740	-230	5	-2.56	374566950	42476	5.24	8880	8970	8700	11660	6280	8970	8818.32	7.45	0	3224	9650	9310	9090	8750	8530	9200	8640	155	2690	500	6270	10	1	30944375	2705	35.97	3.68	12	0.14	243.00	2377.00	11670	20230714	-25.11	6050	20230323	44.46	10940	-20.11	20240314	7500	16.53	20240201	11670	-25.11	20230714	6100	43.28	20230327	0.75	N	083650	500	154 억		2305708	N	N	1238	N	00	N
34	20240325	160656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8970	-400	5	-4.27	7330008670	805558	179.85	9430	9430	8870	12180	6560	9370	9099.49	7.35	0	59767	9656	9512	9406	9262	9156	9460	9210	155	2810	500	6550	10	1	30944375	2776	36.91	3.77	12	2.60	243.00	2377.00	11670	20230714	-23.14	6050	20230323	48.26	10940	-18.01	20240314	7500	19.60	20240201	11670	-23.14	20230714	6100	47.05	20230327	0.71	N	083650	500	154 억		2275904	N	N	1238	N	00	N
35	20240325	150700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8890	-480	5	-5.12	6949037850	762892	170.32	9430	9430	8870	12180	6560	9370	9108.77	7.35	0	66738	9656	9512	9406	9262	9156	9460	9210	155	2810	500	6550	10	1	30944375	2751	36.58	3.74	12	2.47	243.00	2377.00	11670	20230714	-23.82	6050	20230323	46.94	10940	-18.74	20240314	7500	18.53	20240201	11670	-23.82	20230714	6100	45.74	20230327	0.71	N	083650	500	154 억		2275904	N	N	772	N	00	N
36	20240325	140658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8910	-460	5	-4.91	6046934990	661618	147.71	9430	9430	8900	12180	6560	9370	9139.58	7.35	0	49129	9656	9512	9406	9262	9156	9460	9210	155	2810	500	6550	10	1	30944375	2757	36.67	3.75	12	2.14	243.00	2377.00	11670	20230714	-23.65	6050	20230323	47.27	10940	-18.56	20240314	7500	18.80	20240201	11670	-23.65	20230714	6100	46.07	20230327	0.71	N	083650	500	154 억		2275904	N	N	772	N	00	N
37	20240325	130700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8960	-410	5	-4.38	5159443020	562239	125.52	9430	9430	8940	12180	6560	9370	9176.56	7.35	0	23500	9656	9512	9406	9262	9156	9460	9210	155	2810	500	6550	10	1	30944375	2773	36.87	3.77	12	1.82	243.00	2377.00	11670	20230714	-23.22	6050	20230323	48.10	10940	-18.10	20240314	7500	19.47	20240201	11670	-23.22	20230714	6100	46.89	20230327	0.71	N	083650	500	154 억		2275904	N	N	772	N	00	N
38	20240325	120701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9090	-280	5	-2.99	4076424990	442081	98.70	9430	9430	9060	12180	6560	9370	9220.95	7.35	0	4935	9656	9512	9406	9262	9156	9460	9210	155	2810	500	6550	10	1	30944375	2813	37.41	3.82	12	1.43	243.00	2377.00	11670	20230714	-22.11	6050	20230323	50.25	10940	-16.91	20240314	7500	21.20	20240201	11670	-22.11	20230714	6100	49.02	20230327	0.71	N	083650	500	154 억		2275904	N	N	772	N	00	N
39	20240325	110659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9180	-190	5	-2.03	2915640400	314812	70.28	9430	9430	9170	12180	6560	9370	9261.49	7.35	0	-4421	9656	9512	9406	9262	9156	9460	9210	155	2810	500	6550	10	1	30944375	2841	37.78	3.86	12	1.02	243.00	2377.00	11670	20230714	-21.34	6050	20230323	51.74	10940	-16.09	20240314	7500	22.40	20240201	11670	-21.34	20230714	6100	50.49	20230327	0.71	N	083650	500	154 억		2275904	N	N	772	N	00	N
40	20240325	100659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9360	-10	5	-0.11	2263959160	244052	54.49	9430	9430	9190	12180	6560	9370	9276.50	7.35	0	-2630	9656	9512	9406	9262	9156	9460	9210	155	2810	500	6550	10	1	30944375	2896	38.52	3.94	12	0.79	243.00	2377.00	11670	20230714	-19.79	6050	20230323	54.71	10940	-14.44	20240314	7500	24.80	20240201	11670	-19.79	20230714	6100	53.44	20230327	0.71	N	083650	500	154 억		2275904	N	N	772	N	00	N
41	20240325	090701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9380	10	2	0.11	324836300	34838	7.78	9430	9430	9220	12180	6560	9370	9324.05	7.35	0	1826	9656	9512	9406	9262	9156	9460	9210	155	2810	500	6550	10	1	30944375	2903	38.60	3.95	12	0.11	243.00	2377.00	11670	20230714	-19.62	6050	20230323	55.04	10940	-14.26	20240314	7500	25.07	20240201	11670	-19.62	20230714	6100	53.77	20230327	0.71	N	083650	500	154 억		2275904	N	N	772	N	00	N
42	20240322	160659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9370	-20	5	-0.21	4183092200	444228	88.92	9390	9550	9300	12200	6580	9390	9416.55	7.57	0	-15520	9696	9542	9426	9272	9156	9485	9215	155	2810	500	6570	10	1	30944375	2899	38.56	3.94	12	1.44	243.00	2377.00	11670	20230714	-19.71	6050	20230323	54.88	10940	-14.35	20240314	7500	24.93	20240201	11670	-19.71	20230714	6050	54.88	20230323	0.73	N	083650	500	154 억		2343685	N	N	772	N	00	N
43	20240322	150701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9380	-10	5	-0.11	3993089290	423956	84.86	9390	9550	9300	12200	6580	9390	9418.64	7.57	0	-16318	9696	9542	9426	9272	9156	9485	9215	155	2810	500	6570	10	1	30944375	2903	38.60	3.95	12	1.37	243.00	2377.00	11670	20230714	-19.62	6050	20230323	55.04	10940	-14.26	20240314	7500	25.07	20240201	11670	-19.62	20230714	6050	55.04	20230323	0.73	N	083650	500	154 억		2343685	N	N	665	N	00	N
44	20240322	140655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9350	-40	5	-0.43	3585254410	380401	76.14	9390	9550	9300	12200	6580	9390	9424.93	7.57	0	-16941	9696	9542	9426	9272	9156	9485	9215	155	2810	500	6570	10	1	30944375	2893	38.48	3.93	12	1.23	243.00	2377.00	11670	20230714	-19.88	6050	20230323	54.55	10940	-14.53	20240314	7500	24.67	20240201	11670	-19.88	20230714	6050	54.55	20230323	0.73	N	083650	500	154 억		2343685	N	N	665	N	00	N
45	20240322	130657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9370	-20	5	-0.21	3180870010	337210	67.50	9390	9550	9300	12200	6580	9390	9432.91	7.57	0	-9502	9696	9542	9426	9272	9156	9485	9215	155	2810	500	6570	10	1	30944375	2899	38.56	3.94	12	1.09	243.00	2377.00	11670	20230714	-19.71	6050	20230323	54.88	10940	-14.35	20240314	7500	24.93	20240201	11670	-19.71	20230714	6050	54.88	20230323	0.73	N	083650	500	154 억		2343685	N	N	665	N	00	N
46	20240322	120652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9330	-60	5	-0.64	2948510250	312338	62.52	9390	9550	9300	12200	6580	9390	9440.13	7.57	0	-12230	9696	9542	9426	9272	9156	9485	9215	155	2810	500	6570	10	1	30944375	2887	38.40	3.93	12	1.01	243.00	2377.00	11670	20230714	-20.05	6050	20230323	54.21	10940	-14.72	20240314	7500	24.40	20240201	11670	-20.05	20230714	6050	54.21	20230323	0.73	N	083650	500	154 억		2343685	N	N	665	N	00	N
47	20240322	110700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9420	30	2	0.32	2136354630	225452	45.13	9390	9550	9390	12200	6580	9390	9475.87	7.57	0	-22399	9696	9542	9426	9272	9156	9485	9215	155	2810	500	6570	10	1	30944375	2915	38.77	3.96	12	0.73	243.00	2377.00	11670	20230714	-19.28	6050	20230323	55.70	10940	-13.89	20240314	7500	25.60	20240201	11670	-19.28	20230714	6050	55.70	20230323	0.73	N	083650	500	154 억		2343685	N	N	665	N	00	N
48	20240322	100654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9470	80	2	0.85	1334757770	140893	28.20	9390	9550	9390	12200	6580	9390	9473.56	7.57	0	-15457	9696	9542	9426	9272	9156	9485	9215	155	2810	500	6570	10	1	30944375	2930	38.97	3.98	12	0.46	243.00	2377.00	11670	20230714	-18.85	6050	20230323	56.53	10940	-13.44	20240314	7500	26.27	20240201	11670	-18.85	20230714	6050	56.53	20230323	0.73	N	083650	500	154 억		2343685	N	N	665	N	00	N
49	20240322	090651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9450	60	2	0.64	154361740	16385	3.28	9390	9480	9390	12200	6580	9390	9420.92	7.57	0	2792	9696	9542	9426	9272	9156	9485	9215	155	2810	500	6570	10	1	30944375	2924	38.89	3.98	12	0.05	243.00	2377.00	11670	20230714	-19.02	6050	20230323	56.20	10940	-13.62	20240314	7500	26.00	20240201	11670	-19.02	20230714	6050	56.20	20230323	0.73	N	083650	500	154 억		2343685	N	N	665	N	00	N
50	20240321	160659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9390	-20	5	-0.21	4710576390	498382	57.57	9420	9580	9310	12230	6590	9410	9451.77	7.63	0	42576	9770	9590	9420	9240	9070	9505	9155	155	2820	500	6580	10	1	30944375	2906	38.64	3.95	12	1.61	243.00	2377.00	11670	20230714	-19.54	6050	20230323	55.21	10940	-14.17	20240314	7500	25.20	20240201	11670	-19.54	20230714	6050	55.21	20230323	0.58	N	083650	500	154 억		2359933	N	N	665	N	00	N
51	20240321	150654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9400	-10	5	-0.11	4452843540	470988	54.41	9420	9580	9310	12230	6590	9410	9454.26	7.63	0	39564	9770	9590	9420	9240	9070	9505	9155	155	2820	500	6580	10	1	30944375	2909	38.68	3.95	12	1.52	243.00	2377.00	11670	20230714	-19.45	6050	20230323	55.37	10940	-14.08	20240314	7500	25.33	20240201	11670	-19.45	20230714	6050	55.37	20230323	0.58	N	083650	500	154 억		2359933	N	N	0	N	00	N
52	20240321	140654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9420	10	2	0.11	3841464180	405847	46.88	9420	9580	9310	12230	6590	9410	9465.30	7.63	0	29301	9770	9590	9420	9240	9070	9505	9155	155	2820	500	6580	10	1	30944375	2915	38.77	3.96	12	1.31	243.00	2377.00	11670	20230714	-19.28	6050	20230323	55.70	10940	-13.89	20240314	7500	25.60	20240201	11670	-19.28	20230714	6050	55.70	20230323	0.58	N	083650	500	154 억		2359933	N	N	0	N	00	N
53	20240321	130645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9550	140	2	1.49	3066952000	324112	37.44	9420	9560	9310	12230	6590	9410	9462.63	7.63	0	15717	9770	9590	9420	9240	9070	9505	9155	155	2820	500	6580	10	1	30944375	2955	39.30	4.02	12	1.05	243.00	2377.00	11670	20230714	-18.17	6050	20230323	57.85	10940	-12.71	20240314	7500	27.33	20240201	11670	-18.17	20230714	6050	57.85	20230323	0.58	N	083650	500	154 억		2359933	N	N	0	N	00	N
54	20240321	120654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9480	70	2	0.74	2613253330	276487	31.94	9420	9560	9310	12230	6590	9410	9451.63	7.63	0	8721	9770	9590	9420	9240	9070	9505	9155	155	2820	500	6580	10	1	30944375	2934	39.01	3.99	12	0.89	243.00	2377.00	11670	20230714	-18.77	6050	20230323	56.69	10940	-13.35	20240314	7500	26.40	20240201	11670	-18.77	20230714	6050	56.69	20230323	0.58	N	083650	500	154 억		2359933	N	N	0	N	00	N
55	20240321	110652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9460	50	2	0.53	2351185130	248854	28.75	9420	9560	9310	12230	6590	9410	9448.05	7.63	0	5940	9770	9590	9420	9240	9070	9505	9155	155	2820	500	6580	10	1	30944375	2927	38.93	3.98	12	0.80	243.00	2377.00	11670	20230714	-18.94	6050	20230323	56.36	10940	-13.53	20240314	7500	26.13	20240201	11670	-18.94	20230714	6050	56.36	20230323	0.58	N	083650	500	154 억		2359933	N	N	0	N	00	N
56	20240321	100656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9490	80	2	0.85	1777356420	187996	21.72	9420	9560	9310	12230	6590	9410	9454.23	7.63	0	1248	9770	9590	9420	9240	9070	9505	9155	155	2820	500	6580	10	1	30944375	2937	39.05	3.99	12	0.61	243.00	2377.00	11670	20230714	-18.68	6050	20230323	56.86	10940	-13.25	20240314	7500	26.53	20240201	11670	-18.68	20230714	6050	56.86	20230323	0.58	N	083650	500	154 억		2359933	N	N	0	N	00	N
57	20240321	090658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9350	-60	5	-0.64	375102490	39933	4.61	9420	9450	9310	12230	6590	9410	9393.29	7.63	0	-8233	9770	9590	9420	9240	9070	9505	9155	155	2820	500	6580	10	1	30944375	2893	38.48	3.93	12	0.13	243.00	2377.00	11670	20230714	-19.88	6050	20230323	54.55	10940	-14.53	20240314	7500	24.67	20240201	11670	-19.88	20230714	6050	54.55	20230323	0.58	N	083650	500	154 억		2359933	N	N	0	N	00	N
58	20240320	160647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9410	-310	5	-3.19	8114028200	863697	33.34	9530	9600	9250	12630	6810	9720	9393.42	7.95	0	10540	11426	10572	9996	9142	8566	10285	8855	155	2910	500	6800	10	1	30944375	2912	38.72	3.96	12	2.79	243.00	2377.00	11670	20230714	-19.37	5960	20230315	57.89	10940	-13.99	20240314	7500	25.47	20240201	11670	-19.37	20230714	6050	55.54	20230323	0.78	N	083650	500	154 억		2459469	N	N	0	N	00	N
59	20240320	150650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9430	-290	5	-2.98	7813548900	831778	32.10	9530	9600	9250	12630	6810	9720	9392.67	7.95	0	19241	11426	10572	9996	9142	8566	10285	8855	155	2910	500	6800	10	1	30944375	2918	38.81	3.97	12	2.69	243.00	2377.00	11670	20230714	-19.19	5960	20230315	58.22	10940	-13.80	20240314	7500	25.73	20240201	11670	-19.19	20230714	6050	55.87	20230323	0.78	N	083650	500	154 억		2459469	N	N	0	N	00	N
60	20240320	140654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9470	-250	5	-2.57	7113220640	757141	29.22	9530	9600	9250	12630	6810	9720	9393.61	7.95	0	7439	11426	10572	9996	9142	8566	10285	8855	155	2910	500	6800	10	1	30944375	2930	38.97	3.98	12	2.45	243.00	2377.00	11670	20230714	-18.85	5960	20230315	58.89	10940	-13.44	20240314	7500	26.27	20240201	11670	-18.85	20230714	6050	56.53	20230323	0.78	N	083650	500	154 억		2459469	N	N	0	N	00	N
61	20240320	130655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9420	-300	5	-3.09	6440614650	685777	26.47	9530	9600	9250	12630	6810	9720	9390.33	7.95	0	18037	11426	10572	9996	9142	8566	10285	8855	155	2910	500	6800	10	1	30944375	2915	38.77	3.96	12	2.22	243.00	2377.00	11670	20230714	-19.28	5960	20230315	58.05	10940	-13.89	20240314	7500	25.60	20240201	11670	-19.28	20230714	6050	55.70	20230323	0.78	N	083650	500	154 억		2459469	N	N	0	N	00	N
62	20240320	120648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9370	-350	5	-3.60	5995938350	638453	24.64	9530	9600	9250	12630	6810	9720	9389.88	7.95	0	24210	11426	10572	9996	9142	8566	10285	8855	155	2910	500	6800	10	1	30944375	2899	38.56	3.94	12	2.06	243.00	2377.00	11670	20230714	-19.71	5960	20230315	57.21	10940	-14.35	20240314	7500	24.93	20240201	11670	-19.71	20230714	6050	54.88	20230323	0.78	N	083650	500	154 억		2459469	N	N	0	N	00	N
63	20240320	110649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9280	-440	5	-4.53	5192674440	552034	21.31	9530	9600	9260	12630	6810	9720	9404.81	7.95	0	25782	11426	10572	9996	9142	8566	10285	8855	155	2910	500	6800	10	1	30944375	2872	38.19	3.90	12	1.78	243.00	2377.00	11670	20230714	-20.48	5960	20230315	55.70	10940	-15.17	20240314	7500	23.73	20240201	11670	-20.48	20230714	6050	53.39	20230323	0.78	N	083650	500	154 억		2459469	N	N	0	N	00	N
64	20240320	100647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9400	-320	5	-3.29	4296332180	456099	17.60	9530	9600	9260	12630	6810	9720	9417.84	7.95	0	33160	11426	10572	9996	9142	8566	10285	8855	155	2910	500	6800	10	1	30944375	2909	38.68	3.95	12	1.47	243.00	2377.00	11670	20230714	-19.45	5960	20230315	57.72	10940	-14.08	20240314	7500	25.33	20240201	11670	-19.45	20230714	6050	55.37	20230323	0.78	N	083650	500	154 억		2459469	N	N	0	N	00	N
65	20240320	090647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9510	-210	5	-2.16	945389020	99475	3.84	9530	9600	9430	12630	6810	9720	9497.39	7.95	0	-2277	11426	10572	9996	9142	8566	10285	8855	155	2910	500	6800	10	1	30944375	2943	39.14	4.00	12	0.32	243.00	2377.00	11670	20230714	-18.51	5960	20230315	59.56	10940	-13.07	20240314	7500	26.80	20240201	11670	-18.51	20230714	6050	57.19	20230323	0.78	N	083650	500	154 억		2459469	N	N	0	N	00	N
66	20240319	160639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9720	-540	5	-5.26	25658286500	2585424	71.79	10850	10850	9420	13330	7190	10260	9924.48	11.38	0	-413744	11126	10692	10376	9942	9626	10535	9785	155	3070	500	7180	10	1	30944375	3008	40.00	4.09	12	8.36	243.00	2377.00	11670	20230714	-16.71	5800	20230314	67.59	10940	-11.15	20240314	7500	29.60	20240201	11670	-16.71	20230714	6050	60.66	20230323	0.84	N	083650	500	154 억		3519952	N	N	12834	N	00	N
67	20240319	150649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9650	-610	5	-5.95	24799005670	2496526	69.32	10850	10850	9420	13330	7190	10260	9933.40	11.38	0	-429400	11126	10692	10376	9942	9626	10535	9785	155	3070	500	7180	10	1	30944375	2986	39.71	4.06	12	8.07	243.00	2377.00	11670	20230714	-17.31	5800	20230314	66.38	10940	-11.79	20240314	7500	28.67	20240201	11670	-17.31	20230714	6050	59.50	20230323	0.84	N	083650	500	154 억		3519952	N	N	12834	N	00	N
68	20240319	140650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9500	-760	5	-7.41	23459788550	2356435	65.43	10850	10850	9420	13330	7190	10260	9955.62	11.38	0	-426065	11126	10692	10376	9942	9626	10535	9785	155	3070	500	7180	10	1	30944375	2940	39.09	4.00	12	7.62	243.00	2377.00	11670	20230714	-18.59	5800	20230314	63.79	10940	-13.16	20240314	7500	26.67	20240201	11670	-18.59	20230714	6050	57.02	20230323	0.84	N	083650	500	154 억		3519952	N	N	12834	N	00	N
69	20240319	130620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9540	-720	5	-7.02	21308321950	2129689	59.13	10850	10850	9500	13330	7190	10260	10005.36	11.38	0	-421971	11126	10692	10376	9942	9626	10535	9785	155	3070	500	7180	10	1	30944375	2952	39.26	4.01	12	6.88	243.00	2377.00	11670	20230714	-18.25	5800	20230314	64.48	10940	-12.80	20240314	7500	27.20	20240201	11670	-18.25	20230714	6050	57.69	20230323	0.84	N	083650	500	154 억		3519952	N	N	12834	N	00	N
70	20240319	120646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9560	-700	5	-6.82	20334631160	2027504	56.30	10850	10850	9510	13330	7190	10260	10029.39	11.38	0	-398347	11126	10692	10376	9942	9626	10535	9785	155	3070	500	7180	10	1	30944375	2958	39.34	4.02	12	6.55	243.00	2377.00	11670	20230714	-18.08	5800	20230314	64.83	10940	-12.61	20240314	7500	27.47	20240201	11670	-18.08	20230714	6050	58.02	20230323	0.84	N	083650	500	154 억		3519952	N	N	12834	N	00	N
71	20240319	110644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9630	-630	5	-6.14	19176977510	1906819	52.95	10850	10850	9510	13330	7190	10260	10057.05	11.38	0	-372116	11126	10692	10376	9942	9626	10535	9785	155	3070	500	7180	10	1	30944375	2980	39.63	4.05	12	6.16	243.00	2377.00	11670	20230714	-17.48	5800	20230314	66.03	10940	-11.97	20240314	7500	28.40	20240201	11670	-17.48	20230714	6050	59.17	20230323	0.84	N	083650	500	154 억		3519952	N	N	12834	N	00	N
72	20240319	100648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9880	-380	5	-3.70	15649740560	1541671	42.81	10850	10850	9560	13330	7190	10260	10151.15	11.38	0	-358590	11126	10692	10376	9942	9626	10535	9785	155	3070	500	7180	10	1	30944375	3057	40.66	4.16	12	4.98	243.00	2377.00	11670	20230714	-15.34	5800	20230314	70.34	10940	-9.69	20240314	7500	31.73	20240201	11670	-15.34	20230714	6050	63.31	20230323	0.84	N	083650	500	154 억		3519952	N	N	12834	N	00	N
73	20240319	090647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10440	180	2	1.75	5876419130	556133	15.44	10850	10850	10150	13330	7190	10260	10566.59	11.38	0	-199526	11126	10692	10376	9942	9626	10535	9785	155	3070	500	7180	10	1	30944375	3231	42.96	4.39	12	1.80	243.00	2377.00	11670	20230714	-10.54	5800	20230314	80.00	10940	-4.57	20240314	7500	39.20	20240201	11670	-10.54	20230714	6050	72.56	20230323	0.84	N	083650	500	154 억		3519952	N	N	12834	N	00	N
74	20240318	160643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10260	-70	5	-0.68	11410216620	1099495	145.32	10330	10810	10060	13420	7240	10330	10377.91	3.85	0	-36129	11036	10682	10326	9972	9616	10505	9795	155	3090	500	7230	10	1	30944375	3175	42.22	4.32	12	3.55	243.00	2377.00	11670	20230714	-12.08	5800	20230314	76.90	10940	-6.22	20240314	7500	36.80	20240201	11670	-12.08	20230714	6050	69.59	20230323	0.52	N	083650	500	154 억		1190267	N	N	12834	N	00	N
75	20240318	150645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10290	-40	5	-0.39	11014786320	1061031	140.23	10330	10810	10060	13420	7240	10330	10381.25	3.85	0	-33802	11036	10682	10326	9972	9616	10505	9795	155	3090	500	7230	10	1	30944375	3184	42.35	4.33	12	3.43	243.00	2377.00	11670	20230714	-11.83	5800	20230314	77.41	10940	-5.94	20240314	7500	37.20	20240201	11670	-11.83	20230714	6050	70.08	20230323	0.52	N	083650	500	154 억		1190267	N	N	199	N	00	N
76	20240318	140643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10280	-50	5	-0.48	9895431670	952264	125.86	10330	10810	10060	13420	7240	10330	10391.53	3.85	0	5597	11036	10682	10326	9972	9616	10505	9795	155	3090	500	7230	10	1	30944375	3181	42.30	4.32	12	3.08	243.00	2377.00	11670	20230714	-11.91	5800	20230314	77.24	10940	-6.03	20240314	7500	37.07	20240201	11670	-11.91	20230714	6050	69.92	20230323	0.52	N	083650	500	154 억		1190267	N	N	199	N	00	N
77	20240318	130644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10170	-160	5	-1.55	8399131250	804829	106.37	10330	10810	10100	13420	7240	10330	10436.02	3.85	0	-16869	11036	10682	10326	9972	9616	10505	9795	155	3090	500	7230	10	1	30944375	3147	41.85	4.28	12	2.60	243.00	2377.00	11670	20230714	-12.85	5800	20230314	75.34	10940	-7.04	20240314	7500	35.60	20240201	11670	-12.85	20230714	6050	68.10	20230323	0.52	N	083650	500	154 억		1190267	N	N	199	N	00	N
78	20240318	120640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10340	10	2	0.10	7093502590	677126	89.49	10330	10810	10100	13420	7240	10330	10476.06	3.85	0	-10522	11036	10682	10326	9972	9616	10505	9795	155	3090	500	7230	10	1	30944375	3200	42.55	4.35	12	2.19	243.00	2377.00	11670	20230714	-11.40	5800	20230314	78.28	10940	-5.48	20240314	7500	37.87	20240201	11670	-11.40	20230714	6050	70.91	20230323	0.52	N	083650	500	154 억		1190267	N	N	199	N	00	N
79	20240318	110644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10640	310	2	3.00	5719845140	545274	72.07	10330	10810	10100	13420	7240	10330	10490.08	3.85	0	23770	11036	10682	10326	9972	9616	10505	9795	155	3090	500	7230	10	1	30944375	3292	43.79	4.48	12	1.76	243.00	2377.00	11670	20230714	-8.83	5800	20230314	83.45	10940	-2.74	20240314	7500	41.87	20240201	11670	-8.83	20230714	6050	75.87	20230323	0.52	N	083650	500	154 억		1190267	N	N	199	N	00	N
80	20240318	100643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10710	380	2	3.68	3892452200	373399	49.35	10330	10760	10100	13420	7240	10330	10424.57	3.85	0	19087	11036	10682	10326	9972	9616	10505	9795	155	3090	500	7230	10	1	30944375	3314	44.07	4.51	12	1.21	243.00	2377.00	11670	20230714	-8.23	5800	20230314	84.66	10940	-2.10	20240314	7500	42.80	20240201	11670	-8.23	20230714	6050	77.02	20230323	0.52	N	083650	500	154 억		1190267	N	N	199	N	00	N
81	20240318	090642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10270	-60	5	-0.58	1347552160	132404	17.50	10330	10390	10100	13420	7240	10330	10176.69	3.85	0	57281	11036	10682	10326	9972	9616	10505	9795	155	3090	500	7230	10	1	30944375	3178	42.26	4.32	12	0.43	243.00	2377.00	11670	20230714	-12.00	5800	20230314	77.07	10940	-6.12	20240314	7500	36.93	20240201	11670	-12.00	20230714	6050	69.75	20230323	0.52	N	083650	500	154 억		1190267	N	N	199	N	00	N
82	20240315	160636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10330	-110	5	-1.05	7783068370	755901	31.04	10420	10680	9970	13570	7310	10440	10296.41	3.93	0	-5622	11400	10920	10460	9980	9520	11160	10220	155	3130	500	7300	10	1	30944375	3197	42.51	4.35	12	2.44	243.00	2377.00	11670	20230714	-11.48	5800	20230314	78.10	10940	-5.58	20240314	7500	37.73	20240201	11670	-11.48	20230714	5960	73.32	20230315	0.48	N	083650	500	154 억		1216725	N	N	199	N	00	N
83	20240315	150612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10200	-240	5	-2.30	7115688060	691044	28.38	10420	10680	9970	13570	7310	10440	10297.01	3.93	0	-3885	11400	10920	10460	9980	9520	11160	10220	155	3130	500	7300	10	1	30944375	3156	41.98	4.29	12	2.23	243.00	2377.00	11670	20230714	-12.60	5800	20230314	75.86	10940	-6.76	20240314	7500	36.00	20240201	11670	-12.60	20230714	5960	71.14	20230315	0.48	N	083650	500	154 억		1216725	N	N	532	N	00	N
84	20240315	140601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10210	-230	5	-2.20	6560400020	636680	26.14	10420	10680	9970	13570	7310	10440	10304.08	3.93	0	17139	11400	10920	10460	9980	9520	11160	10220	155	3130	500	7300	10	1	30944375	3159	42.02	4.30	12	2.06	243.00	2377.00	11670	20230714	-12.51	5800	20230314	76.03	10940	-6.67	20240314	7500	36.13	20240201	11670	-12.51	20230714	5960	71.31	20230315	0.48	N	083650	500	154 억		1216725	N	N	532	N	00	N
85	20240315	130639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10260	-180	5	-1.72	6142094300	595872	24.47	10420	10680	9970	13570	7310	10440	10307.74	3.93	0	30959	11400	10920	10460	9980	9520	11160	10220	155	3130	500	7300	10	1	30944375	3175	42.22	4.32	12	1.93	243.00	2377.00	11670	20230714	-12.08	5800	20230314	76.90	10940	-6.22	20240314	7500	36.80	20240201	11670	-12.08	20230714	5960	72.15	20230315	0.48	N	083650	500	154 억		1216725	N	N	532	N	00	N
86	20240315	120638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10310	-130	5	-1.25	5641933470	547022	22.46	10420	10680	9970	13570	7310	10440	10313.91	3.93	0	15031	11400	10920	10460	9980	9520	11160	10220	155	3130	500	7300	10	1	30944375	3190	42.43	4.34	12	1.77	243.00	2377.00	11670	20230714	-11.65	5800	20230314	77.76	10940	-5.76	20240314	7500	37.47	20240201	11670	-11.65	20230714	5960	72.99	20230315	0.48	N	083650	500	154 억		1216725	N	N	532	N	00	N
87	20240315	110633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10350	-90	5	-0.86	5172497480	501566	20.60	10420	10680	9970	13570	7310	10440	10312.70	3.93	0	8812	11400	10920	10460	9980	9520	11160	10220	155	3130	500	7300	10	1	30944375	3203	42.59	4.35	12	1.62	243.00	2377.00	11670	20230714	-11.31	5800	20230314	78.45	10940	-5.39	20240314	7500	38.00	20240201	11670	-11.31	20230714	5960	73.66	20230315	0.48	N	083650	500	154 억		1216725	N	N	532	N	00	N
88	20240315	100636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10380	-60	5	-0.57	4157218640	404211	16.60	10420	10680	9970	13570	7310	10440	10284.77	3.93	0	5257	11400	10920	10460	9980	9520	11160	10220	155	3130	500	7300	10	1	30944375	3212	42.72	4.37	12	1.31	243.00	2377.00	11670	20230714	-11.05	5800	20230314	78.97	10940	-5.12	20240314	7500	38.40	20240201	11670	-11.05	20230714	5960	74.16	20230315	0.48	N	083650	500	154 억		1216725	N	N	532	N	00	N
89	20240315	090639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10440	0	3	0.00	908239850	86293	3.54	10420	10680	10400	13570	7310	10440	10525.07	3.93	0	-24924	11400	10920	10460	9980	9520	11160	10220	155	3130	500	7300	10	1	30944375	3231	42.96	4.39	12	0.28	243.00	2377.00	11670	20230714	-10.54	5800	20230314	80.00	10940	-4.57	20240314	7500	39.20	20240201	11670	-10.54	20230714	5960	75.17	20230315	0.48	N	083650	500	154 억		1216725	N	N	532	N	00	N
90	20240314	160630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10440	630	2	6.42	25573161800	2429506	138.84	10180	10940	10000	12750	6870	9810	10526.27	4.37	0	-85593	10656	10232	9726	9302	8796	10445	9515	155	2940	500	6860	10	1	30944375	3231	42.96	4.39	12	7.85	243.00	2377.00	11670	20230714	-10.54	5800	20230314	80.00	10940	-4.57	20240314	7500	39.20	20240201	11670	-10.54	20230714	5800	80.00	20230314	0.44	N	083650	500	154 억		1351070	N	N	532	N	00	N
91	20240314	150634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10380	570	2	5.81	25049314960	2379229	135.96	10180	10940	10000	12750	6870	9810	10528.50	4.37	0	-79460	10656	10232	9726	9302	8796	10445	9515	155	2940	500	6860	10	1	30944375	3212	42.72	4.37	12	7.69	243.00	2377.00	11670	20230714	-11.05	5800	20230314	78.97	10940	-5.12	20240314	7500	38.40	20240201	11670	-11.05	20230714	5800	78.97	20230314	0.44	N	083650	500	154 억		1351070	N	N	0	N	00	N
92	20240314	140633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10360	550	2	5.61	23785121980	2256877	128.97	10180	10940	10000	12750	6870	9810	10539.13	4.37	0	-88254	10656	10232	9726	9302	8796	10445	9515	155	2940	500	6860	10	1	30944375	3206	42.63	4.36	12	7.29	243.00	2377.00	11670	20230714	-11.23	5800	20230314	78.62	10940	-5.30	20240314	7500	38.13	20240201	11670	-11.23	20230714	5800	78.62	20230314	0.44	N	083650	500	154 억		1351070	N	N	0	N	00	N
93	20240314	130628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10570	760	2	7.75	22481666950	2131942	121.83	10180	10940	10000	12750	6870	9810	10545.35	4.37	0	-84962	10656	10232	9726	9302	8796	10445	9515	155	2940	500	6860	10	1	30944375	3271	43.50	4.45	12	6.89	243.00	2377.00	11670	20230714	-9.43	5800	20230314	82.24	10940	-3.38	20240314	7500	40.93	20240201	11670	-9.43	20230714	5800	82.24	20230314	0.44	N	083650	500	154 억		1351070	N	N	0	N	00	N
94	20240314	120630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10430	620	2	6.32	21287411560	2018146	115.33	10180	10940	10000	12750	6870	9810	10548.20	4.37	0	-86871	10656	10232	9726	9302	8796	10445	9515	155	2940	500	6860	10	1	30944375	3227	42.92	4.39	12	6.52	243.00	2377.00	11670	20230714	-10.63	5800	20230314	79.83	10940	-4.66	20240314	7500	39.07	20240201	11670	-10.63	20230714	5800	79.83	20230314	0.44	N	083650	500	154 억		1351070	N	N	0	N	00	N
95	20240314	110630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10780	970	2	9.89	17097886120	1629866	93.14	10180	10850	10000	12750	6870	9810	10490.59	4.37	0	-45773	10656	10232	9726	9302	8796	10445	9515	155	2940	500	6860	10	1	30944375	3336	44.36	4.54	12	5.27	243.00	2377.00	11670	20230714	-7.63	5800	20230314	85.86	10850	-0.65	20240314	7500	43.73	20240201	11670	-7.63	20230714	5800	85.86	20230314	0.44	N	083650	500	154 억		1351070	N	N	0	N	00	N
96	20240314	100636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10520	710	2	7.24	12379014050	1188153	67.90	10180	10700	10000	12750	6870	9810	10418.99	4.37	0	-28291	10656	10232	9726	9302	8796	10445	9515	155	2940	500	6860	10	1	30944375	3255	43.29	4.43	12	3.84	243.00	2377.00	11670	20230714	-9.85	5800	20230314	81.38	10700	-1.68	20240314	7500	40.27	20240201	11670	-9.85	20230714	5800	81.38	20230314	0.44	N	083650	500	154 억		1351070	N	N	0	N	00	N
97	20240314	090633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10300	490	2	4.99	2333198710	228981	13.09	10180	10330	10000	12750	6870	9810	10190.40	4.37	0	-52617	10656	10232	9726	9302	8796	10445	9515	155	2940	500	6860	10	1	30944375	3187	42.39	4.33	12	0.74	243.00	2377.00	11670	20230714	-11.74	5800	20230314	77.59	10330	-0.29	20240314	7500	37.33	20240201	11670	-11.74	20230714	5800	77.59	20230314	0.44	N	083650	500	154 억		1351070	N	N	0	N	00	N
98	20240313	160625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9810	430	2	4.58	17241570790	1746741	180.38	9380	10150	9220	12190	6570	9380	9870.86	4.45	0	2215	9793	9586	9323	9116	8853	9690	9220	155	2810	500	6560	10	1	30944375	3036	-13.35	5.17	12	5.64	-735.00	1898.00	11670	20230714	-15.94	5800	20230314	69.14	10150	-3.35	20240313	7500	30.80	20240201	11670	-15.94	20230714	5800	69.14	20230314	0.37	N	083650	500	154 억		1378151	N	N	145	N	00	N
99	20240313	150624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9790	410	2	4.37	16694988600	1690957	174.62	9380	10150	9220	12190	6570	9380	9873.10	4.45	0	23446	9793	9586	9323	9116	8853	9690	9220	155	2810	500	6560	10	1	30944375	3029	-13.32	5.16	12	5.46	-735.00	1898.00	11670	20230714	-16.11	5800	20230314	68.79	10150	-3.55	20240313	7500	30.53	20240201	11670	-16.11	20230714	5800	68.79	20230314	0.37	N	083650	500	154 억		1378151	N	N	145	N	00	N
100	20240313	140629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9790	410	2	4.37	15373676740	1554710	160.55	9380	10150	9220	12190	6570	9380	9888.45	4.45	0	36107	9793	9586	9323	9116	8853	9690	9220	155	2810	500	6560	10	1	30944375	3029	-13.32	5.16	12	5.02	-735.00	1898.00	11670	20230714	-16.11	5800	20230314	68.79	10150	-3.55	20240313	7500	30.53	20240201	11670	-16.11	20230714	5800	68.79	20230314	0.37	N	083650	500	154 억		1378151	N	N	145	N	00	N
101	20240313	130631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9720	340	2	3.62	14360166410	1450086	149.75	9380	10150	9220	12190	6570	9380	9902.98	4.45	0	32889	9793	9586	9323	9116	8853	9690	9220	155	2810	500	6560	10	1	30944375	3008	-13.22	5.12	12	4.69	-735.00	1898.00	11670	20230714	-16.71	5800	20230314	67.59	10150	-4.24	20240313	7500	29.60	20240201	11670	-16.71	20230714	5800	67.59	20230314	0.37	N	083650	500	154 억		1378151	N	N	145	N	00	N
102	20240313	120627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9870	490	2	5.22	13255703650	1337281	138.10	9380	10150	9220	12190	6570	9380	9912.43	4.45	0	31208	9793	9586	9323	9116	8853	9690	9220	155	2810	500	6560	10	1	30944375	3054	-13.43	5.20	12	4.32	-735.00	1898.00	11670	20230714	-15.42	5800	20230314	70.17	10150	-2.76	20240313	7500	31.60	20240201	11670	-15.42	20230714	5800	70.17	20230314	0.37	N	083650	500	154 억		1378151	N	N	145	N	00	N
103	20240313	110625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10080	700	2	7.46	11833488150	1194101	123.31	9380	10150	9220	12190	6570	9380	9909.96	4.45	0	32568	9793	9586	9323	9116	8853	9690	9220	155	2810	500	6560	10	1	30944375	3119	-13.71	5.31	12	3.86	-735.00	1898.00	11670	20230714	-13.62	5800	20230314	73.79	10150	-0.69	20240313	7500	34.40	20240201	11670	-13.62	20230714	5800	73.79	20230314	0.37	N	083650	500	154 억		1378151	N	N	145	N	00	N
104	20240313	100623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10070	690	2	7.36	8541599400	865482	89.38	9380	10150	9220	12190	6570	9380	9869.18	4.45	0	-1037	9793	9586	9323	9116	8853	9690	9220	155	2810	500	6560	10	1	30944375	3116	-13.70	5.31	12	2.80	-735.00	1898.00	11670	20230714	-13.71	5800	20230314	73.62	10150	-0.79	20240313	7500	34.27	20240201	11670	-13.71	20230714	5800	73.62	20230314	0.37	N	083650	500	154 억		1378151	N	N	145	N	00	N
105	20240313	090627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9380	0	3	0.00	592399510	63617	6.57	9380	9380	9220	12190	6570	9380	9311.97	4.45	0	3171	9793	9586	9323	9116	8853	9690	9220	155	2810	500	6560	10	1	30944375	2903	-12.76	4.94	12	0.21	-735.00	1898.00	11670	20230714	-19.62	5800	20230314	61.72	9840	-4.67	20240311	7500	25.07	20240201	11670	-19.62	20230714	5800	61.72	20230314	0.37	N	083650	500	154 억		1378151	N	N	145	N	00	N
106	20240312	160618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9380	140	2	1.52	8998397140	964511	30.33	9270	9530	9060	12010	6470	9240	9329.46	4.70	0	-45031	10520	9880	9200	8560	7880	10200	8880	155	2770	500	6460	10	1	30944375	2903	-12.76	4.94	12	3.12	-735.00	1898.00	11670	20230714	-19.62	5800	20230314	61.72	9840	-4.67	20240311	7500	25.07	20240201	11670	-19.62	20230714	5800	61.72	20230314	0.40	N	083650	500	154 억		1455488	N	N	145	N	00	N
107	20240312	150617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9380	140	2	1.52	8675868130	930190	29.25	9270	9530	9060	12010	6470	9240	9326.98	4.70	0	-44691	10520	9880	9200	8560	7880	10200	8880	155	2770	500	6460	10	1	30944375	2903	-12.76	4.94	12	3.01	-735.00	1898.00	11670	20230714	-19.62	5800	20230314	61.72	9840	-4.67	20240311	7500	25.07	20240201	11670	-19.62	20230714	5800	61.72	20230314	0.40	N	083650	500	154 억		1455488	N	N	126	N	00	N
108	20240312	140613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9320	80	2	0.87	7735473280	829956	26.10	9270	9530	9060	12010	6470	9240	9320.34	4.70	0	-42690	10520	9880	9200	8560	7880	10200	8880	155	2770	500	6460	10	1	30944375	2884	-12.68	4.91	12	2.68	-735.00	1898.00	11670	20230714	-20.14	5800	20230314	60.69	9840	-5.28	20240311	7500	24.27	20240201	11670	-20.14	20230714	5800	60.69	20230314	0.40	N	083650	500	154 억		1455488	N	N	126	N	00	N
109	20240312	130552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9330	90	2	0.97	7261664590	779321	24.50	9270	9530	9060	12010	6470	9240	9317.94	4.70	0	-41264	10520	9880	9200	8560	7880	10200	8880	155	2770	500	6460	10	1	30944375	2887	-12.69	4.92	12	2.52	-735.00	1898.00	11670	20230714	-20.05	5800	20230314	60.86	9840	-5.18	20240311	7500	24.40	20240201	11670	-20.05	20230714	5800	60.86	20230314	0.40	N	083650	500	154 억		1455488	N	N	126	N	00	N
110	20240312	120620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9410	170	2	1.84	6702418890	719668	22.63	9270	9530	9060	12010	6470	9240	9313.21	4.70	0	-27600	10520	9880	9200	8560	7880	10200	8880	155	2770	500	6460	10	1	30944375	2912	-12.80	4.96	12	2.33	-735.00	1898.00	11670	20230714	-19.37	5800	20230314	62.24	9840	-4.37	20240311	7500	25.47	20240201	11670	-19.37	20230714	5800	62.24	20230314	0.40	N	083650	500	154 억		1455488	N	N	126	N	00	N
111	20240312	110618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9080	-160	5	-1.73	5707789650	612154	19.25	9270	9530	9070	12010	6470	9240	9324.11	4.70	0	-16707	10520	9880	9200	8560	7880	10200	8880	155	2770	500	6460	10	1	30944375	2810	-12.35	4.78	12	1.98	-735.00	1898.00	11670	20230714	-22.19	5800	20230314	56.55	9840	-7.72	20240311	7500	21.07	20240201	11670	-22.19	20230714	5800	56.55	20230314	0.40	N	083650	500	154 억		1455488	N	N	126	N	00	N
112	20240312	100618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9310	70	2	0.76	4776664510	510751	16.06	9270	9530	9170	12010	6470	9240	9352.24	4.70	0	-21201	10520	9880	9200	8560	7880	10200	8880	155	2770	500	6460	10	1	30944375	2881	-12.67	4.91	12	1.65	-735.00	1898.00	11670	20230714	-20.22	5800	20230314	60.52	9840	-5.39	20240311	7500	24.13	20240201	11670	-20.22	20230714	5800	60.52	20230314	0.40	N	083650	500	154 억		1455488	N	N	126	N	00	N
113	20240312	090618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9430	190	2	2.06	1302894440	139584	4.39	9270	9440	9200	12010	6470	9240	9334.12	4.70	0	9180	10520	9880	9200	8560	7880	10200	8880	155	2770	500	6460	10	1	30944375	2918	-12.83	4.97	12	0.45	-735.00	1898.00	11670	20230714	-19.19	5800	20230314	62.59	9840	-4.17	20240311	7500	25.73	20240201	11670	-19.19	20230714	5800	62.59	20230314	0.40	N	083650	500	154 억		1455488	N	N	126	N	00	N
114	20240311	160616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9240	800	2	9.48	29625296250	3168387	1571.57	8560	9840	8520	10970	5910	8440	9350.31	4.29	0	298392	8733	8586	8443	8296	8153	8515	8225	155	2530	500	5900	10	1	30944375	2859	-12.57	4.87	12	10.24	-735.00	1898.00	11670	20230714	-20.82	5800	20230314	59.31	9840	-6.10	20240311	7500	23.20	20240201	11670	-20.82	20230714	5800	59.31	20230314	0.40	N	083650	500	154 억		1327091	N	N	126	N	00	N
115	20240311	150618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9220	780	2	9.24	28428145910	3039037	1507.41	8560	9840	8520	10970	5910	8440	9354.33	4.29	0	326498	8733	8586	8443	8296	8153	8515	8225	155	2530	500	5900	10	1	30944375	2853	-12.54	4.86	12	9.82	-735.00	1898.00	11670	20230714	-20.99	5800	20230314	58.97	9840	-6.30	20240311	7500	22.93	20240201	11670	-20.99	20230714	5800	58.97	20230314	0.40	N	083650	500	154 억		1327091	N	N	1025	N	00	N
116	20240311	140614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9320	880	2	10.43	26471214010	2827718	1402.60	8560	9840	8520	10970	5910	8440	9361.33	4.29	0	319736	8733	8586	8443	8296	8153	8515	8225	155	2530	500	5900	10	1	30944375	2884	-12.68	4.91	12	9.14	-735.00	1898.00	11670	20230714	-20.14	5800	20230314	60.69	9840	-5.28	20240311	7500	24.27	20240201	11670	-20.14	20230714	5800	60.69	20230314	0.40	N	083650	500	154 억		1327091	N	N	1025	N	00	N
117	20240311	130616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9330	890	2	10.55	24649694530	2632043	1305.54	8560	9840	8520	10970	5910	8440	9365.23	4.29	0	324682	8733	8586	8443	8296	8153	8515	8225	155	2530	500	5900	10	1	30944375	2887	-12.69	4.92	12	8.51	-735.00	1898.00	11670	20230714	-20.05	5800	20230314	60.86	9840	-5.18	20240311	7500	24.40	20240201	11670	-20.05	20230714	5800	60.86	20230314	0.40	N	083650	500	154 억		1327091	N	N	1025	N	00	N
118	20240311	120616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9660	1220	2	14.45	21955183010	2347614	1164.46	8560	9840	8520	10970	5910	8440	9352.13	4.29	0	281047	8733	8586	8443	8296	8153	8515	8225	155	2530	500	5900	10	1	30944375	2989	-13.14	5.09	12	7.59	-735.00	1898.00	11670	20230714	-17.22	5800	20230314	66.55	9840	-1.83	20240311	7500	28.80	20240201	11670	-17.22	20230714	5800	66.55	20230314	0.40	N	083650	500	154 억		1327091	N	N	1025	N	00	N
119	20240311	110612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9310	870	2	10.31	14286237450	1543659	765.68	8560	9500	8520	10970	5910	8440	9254.79	4.29	0	220671	8733	8586	8443	8296	8153	8515	8225	155	2530	500	5900	10	1	30944375	2881	-12.67	4.91	12	4.99	-735.00	1898.00	11670	20230714	-20.22	5800	20230314	60.52	9500	-2.00	20240311	7500	24.13	20240201	11670	-20.22	20230714	5800	60.52	20230314	0.40	N	083650	500	154 억		1327091	N	N	1025	N	00	N
120	20240311	100605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9290	850	2	10.07	11251393430	1216819	603.56	8560	9500	8520	10970	5910	8440	9246.56	4.29	0	131695	8733	8586	8443	8296	8153	8515	8225	155	2530	500	5900	10	1	30944375	2875	-12.64	4.89	12	3.93	-735.00	1898.00	11670	20230714	-20.39	5800	20230314	60.17	9500	-2.21	20240311	7500	23.87	20240201	11670	-20.39	20230714	5800	60.17	20230314	0.40	N	083650	500	154 억		1327091	N	N	1025	N	00	N
121	20240311	090609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8760	320	2	3.79	531002060	61086	30.30	8560	8800	8520	10970	5910	8440	8692.70	4.29	0	11894	8733	8586	8443	8296	8153	8515	8225	155	2530	500	5900	10	1	30944375	2711	-11.92	4.62	12	0.20	-735.00	1898.00	11670	20230714	-24.94	5800	20230314	51.03	9190	-4.68	20240223	7500	16.80	20240201	11670	-24.94	20230714	5800	51.03	20230314	0.40	N	083650	500	154 억		1327091	N	N	1025	N	00	N
122	20240308	160614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8440	-70	5	-0.82	1655277070	197198	70.70	8450	8590	8300	11060	5960	8510	8393.98	4.32	0	694	9050	8780	8640	8370	8230	8710	8300	155	2550	500	5950	10	1	30944375	2612	-11.48	4.45	12	0.64	-735.00	1898.00	11670	20230714	-27.68	5800	20230314	45.52	9190	-8.16	20240223	7500	12.53	20240201	11670	-27.68	20230714	5800	45.52	20230314	0.42	N	083650	500	154 억		1336406	N	N	1025	N	00	N
123	20240308	150611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8440	-70	5	-0.82	1608357860	191641	68.71	8450	8590	8300	11060	5960	8510	8392.56	4.32	0	1542	9050	8780	8640	8370	8230	8710	8300	155	2550	500	5950	10	1	30944375	2612	-11.48	4.45	12	0.62	-735.00	1898.00	11670	20230714	-27.68	5800	20230314	45.52	9190	-8.16	20240223	7500	12.53	20240201	11670	-27.68	20230714	5800	45.52	20230314	0.42	N	083650	500	154 억		1336406	N	N	14	N	00	N
124	20240308	140609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8440	-70	5	-0.82	1382615170	164795	59.08	8450	8590	8300	11060	5960	8510	8389.91	4.32	0	-1101	9050	8780	8640	8370	8230	8710	8300	155	2550	500	5950	10	1	30944375	2612	-11.48	4.45	12	0.53	-735.00	1898.00	11670	20230714	-27.68	5800	20230314	45.52	9190	-8.16	20240223	7500	12.53	20240201	11670	-27.68	20230714	5800	45.52	20230314	0.42	N	083650	500	154 억		1336406	N	N	14	N	00	N
125	20240308	130607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8480	-30	5	-0.35	1269399030	151418	54.29	8450	8590	8300	11060	5960	8510	8383.41	4.32	0	3016	9050	8780	8640	8370	8230	8710	8300	155	2550	500	5950	10	1	30944375	2624	-11.54	4.47	12	0.49	-735.00	1898.00	11670	20230714	-27.34	5800	20230314	46.21	9190	-7.73	20240223	7500	13.07	20240201	11670	-27.34	20230714	5800	46.21	20230314	0.42	N	083650	500	154 억		1336406	N	N	14	N	00	N
126	20240308	120607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8430	-80	5	-0.94	1123352910	134179	48.11	8450	8590	8300	11060	5960	8510	8372.05	4.32	0	-525	9050	8780	8640	8370	8230	8710	8300	155	2550	500	5950	10	1	30944375	2609	-11.47	4.44	12	0.43	-735.00	1898.00	11670	20230714	-27.76	5800	20230314	45.34	9190	-8.27	20240223	7500	12.40	20240201	11670	-27.76	20230714	5800	45.34	20230314	0.42	N	083650	500	154 억		1336406	N	N	14	N	00	N
127	20240308	110608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8380	-130	5	-1.53	985620870	117815	42.24	8450	8590	8300	11060	5960	8510	8365.84	4.32	0	-3608	9050	8780	8640	8370	8230	8710	8300	155	2550	500	5950	10	1	30944375	2593	-11.40	4.42	12	0.38	-735.00	1898.00	11670	20230714	-28.19	5800	20230314	44.48	9190	-8.81	20240223	7500	11.73	20240201	11670	-28.19	20230714	5800	44.48	20230314	0.42	N	083650	500	154 억		1336406	N	N	14	N	00	N
128	20240308	100604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8430	-80	5	-0.94	517074340	61658	22.11	8450	8590	8300	11060	5960	8510	8386.17	4.32	0	1060	9050	8780	8640	8370	8230	8710	8300	155	2550	500	5950	10	1	30944375	2609	-11.47	4.44	12	0.20	-735.00	1898.00	11670	20230714	-27.76	5800	20230314	45.34	9190	-8.27	20240223	7500	12.40	20240201	11670	-27.76	20230714	5800	45.34	20230314	0.42	N	083650	500	154 억		1336406	N	N	14	N	00	N
129	20240308	090604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8460	-50	5	-0.59	55788090	6589	2.36	8450	8590	8440	11060	5960	8510	8466.85	4.32	0	2899	9050	8780	8640	8370	8230	8710	8300	155	2550	500	5950	10	1	30944375	2618	-11.51	4.46	12	0.02	-735.00	1898.00	11670	20230714	-27.51	5800	20230314	45.86	9190	-7.94	20240223	7500	12.80	20240201	11670	-27.51	20230714	5800	45.86	20230314	0.42	N	083650	500	154 억		1336406	N	N	14	N	00	N
130	20240307	160606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8510	-150	5	-1.73	2424306590	278415	107.56	8700	8910	8500	11250	6070	8660	8707.84	4.40	0	-11027	8906	8782	8576	8452	8246	8845	8515	155	2590	500	6060	10	1	30944375	2633	-11.58	4.48	12	0.90	-735.00	1898.00	11670	20230714	-27.08	5800	20230314	46.72	9190	-7.40	20240223	7500	13.47	20240201	11670	-27.08	20230714	5800	46.72	20230314	0.43	N	083650	500	154 억		1361348	N	N	14	N	00	N
131	20240307	150547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8550	-110	5	-1.27	2294435510	263170	101.67	8700	8910	8510	11250	6070	8660	8718.45	4.40	0	-6701	8906	8782	8576	8452	8246	8845	8515	155	2590	500	6060	10	1	30944375	2646	-11.63	4.50	12	0.85	-735.00	1898.00	11670	20230714	-26.74	5800	20230314	47.41	9190	-6.96	20240223	7500	14.00	20240201	11670	-26.74	20230714	5800	47.41	20230314	0.43	N	083650	500	154 억		1361348	N	N	69	N	00	N
132	20240307	140557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8620	-40	5	-0.46	2111428070	241801	93.41	8700	8910	8510	11250	6070	8660	8732.09	4.40	0	4700	8906	8782	8576	8452	8246	8845	8515	155	2590	500	6060	10	1	30944375	2667	-11.73	4.54	12	0.78	-735.00	1898.00	11670	20230714	-26.14	5800	20230314	48.62	9190	-6.20	20240223	7500	14.93	20240201	11670	-26.14	20230714	5800	48.62	20230314	0.43	N	083650	500	154 억		1361348	N	N	69	N	00	N
133	20240307	130600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8630	-30	5	-0.35	1946272090	222619	86.00	8700	8910	8510	11250	6070	8660	8742.61	4.40	0	11427	8906	8782	8576	8452	8246	8845	8515	155	2590	500	6060	10	1	30944375	2670	-11.74	4.55	12	0.72	-735.00	1898.00	11670	20230714	-26.05	5800	20230314	48.79	9190	-6.09	20240223	7500	15.07	20240201	11670	-26.05	20230714	5800	48.79	20230314	0.43	N	083650	500	154 억		1361348	N	N	69	N	00	N
134	20240307	120601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8590	-70	5	-0.81	1775617370	202642	78.28	8700	8910	8550	11250	6070	8660	8762.34	4.40	0	9235	8906	8782	8576	8452	8246	8845	8515	155	2590	500	6060	10	1	30944375	2658	-11.69	4.53	12	0.65	-735.00	1898.00	11670	20230714	-26.39	5800	20230314	48.10	9190	-6.53	20240223	7500	14.53	20240201	11670	-26.39	20230714	5800	48.10	20230314	0.43	N	083650	500	154 억		1361348	N	N	69	N	00	N
135	20240307	110605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8670	10	2	0.12	1536347330	174777	67.52	8700	8910	8620	11250	6070	8660	8790.33	4.40	0	16077	8906	8782	8576	8452	8246	8845	8515	155	2590	500	6060	10	1	30944375	2683	-11.80	4.57	12	0.56	-735.00	1898.00	11670	20230714	-25.71	5800	20230314	49.48	9190	-5.66	20240223	7500	15.60	20240201	11670	-25.71	20230714	5800	49.48	20230314	0.43	N	083650	500	154 억		1361348	N	N	69	N	00	N
136	20240307	100601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8760	100	2	1.15	1082297060	122641	47.38	8700	8910	8690	11250	6070	8660	8824.92	4.40	0	16875	8906	8782	8576	8452	8246	8845	8515	155	2590	500	6060	10	1	30944375	2711	-11.92	4.62	12	0.40	-735.00	1898.00	11670	20230714	-24.94	5800	20230314	51.03	9190	-4.68	20240223	7500	16.80	20240201	11670	-24.94	20230714	5800	51.03	20230314	0.43	N	083650	500	154 억		1361348	N	N	69	N	00	N
137	20240307	090602	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8800	140	2	1.62	141561660	16129	6.23	8700	8850	8690	11250	6070	8660	8776.84	4.40	0	2814	8906	8782	8576	8452	8246	8845	8515	155	2590	500	6060	10	1	30944375	2723	-11.97	4.64	12	0.05	-735.00	1898.00	11670	20230714	-24.59	5800	20230314	51.72	9190	-4.24	20240223	7500	17.33	20240201	11670	-24.59	20230714	5800	51.72	20230314	0.43	N	083650	500	154 억		1361348	N	N	69	N	00	N
138	20240306	160600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8660	70	2	0.81	2196900620	256608	37.29	8570	8700	8370	11160	6020	8590	8561.17	4.44	0	-686	9090	8840	8540	8290	7990	8965	8415	155	2570	500	6010	10	1	30944375	2680	-11.78	4.56	12	0.83	-735.00	1898.00	11670	20230714	-25.79	5800	20230314	49.31	9190	-5.77	20240223	7500	15.47	20240201	11670	-25.79	20230714	5800	49.31	20230314	0.46	N	083650	500	154 억		1374692	N	N	69	N	00	N
139	20240306	150600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8600	10	2	0.12	2015460270	235633	34.24	8570	8700	8370	11160	6020	8590	8553.24	4.44	0	3166	9090	8840	8540	8290	7990	8965	8415	155	2570	500	6010	10	1	30944375	2661	-11.70	4.53	12	0.76	-735.00	1898.00	11670	20230714	-26.31	5800	20230314	48.28	9190	-6.42	20240223	7500	14.67	20240201	11670	-26.31	20230714	5800	48.28	20230314	0.46	N	083650	500	154 억		1374692	N	N	463	N	00	N
140	20240306	140601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8590	0	3	0.00	1713872740	200672	29.16	8570	8700	8370	11160	6020	8590	8540.43	4.44	0	7887	9090	8840	8540	8290	7990	8965	8415	155	2570	500	6010	10	1	30944375	2658	-11.69	4.53	12	0.65	-735.00	1898.00	11670	20230714	-26.39	5800	20230314	48.10	9190	-6.53	20240223	7500	14.53	20240201	11670	-26.39	20230714	5800	48.10	20230314	0.46	N	083650	500	154 억		1374692	N	N	463	N	00	N
141	20240306	130602	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8620	30	2	0.35	1569404550	183867	26.72	8570	8700	8370	11160	6020	8590	8535.26	4.44	0	8513	9090	8840	8540	8290	7990	8965	8415	155	2570	500	6010	10	1	30944375	2667	-11.73	4.54	12	0.59	-735.00	1898.00	11670	20230714	-26.14	5800	20230314	48.62	9190	-6.20	20240223	7500	14.93	20240201	11670	-26.14	20230714	5800	48.62	20230314	0.46	N	083650	500	154 억		1374692	N	N	463	N	00	N
142	20240306	120602	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8580	-10	5	-0.12	1402634270	164453	23.90	8570	8700	8370	11160	6020	8590	8528.74	4.44	0	9850	9090	8840	8540	8290	7990	8965	8415	155	2570	500	6010	10	1	30944375	2655	-11.67	4.52	12	0.53	-735.00	1898.00	11670	20230714	-26.48	5800	20230314	47.93	9190	-6.64	20240223	7500	14.40	20240201	11670	-26.48	20230714	5800	47.93	20230314	0.46	N	083650	500	154 억		1374692	N	N	463	N	00	N
143	20240306	110559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8490	-100	5	-1.16	1174359490	137642	20.00	8570	8700	8370	11160	6020	8590	8531.59	4.44	0	13037	9090	8840	8540	8290	7990	8965	8415	155	2570	500	6010	10	1	30944375	2627	-11.55	4.47	12	0.44	-735.00	1898.00	11670	20230714	-27.25	5800	20230314	46.38	9190	-7.62	20240223	7500	13.20	20240201	11670	-27.25	20230714	5800	46.38	20230314	0.46	N	083650	500	154 억		1374692	N	N	463	N	00	N
144	20240306	100550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8560	-30	5	-0.35	819519420	95898	13.94	8570	8700	8370	11160	6020	8590	8545.30	4.44	0	4247	9090	8840	8540	8290	7990	8965	8415	155	2570	500	6010	10	1	30944375	2649	-11.65	4.51	12	0.31	-735.00	1898.00	11670	20230714	-26.65	5800	20230314	47.59	9190	-6.86	20240223	7500	14.13	20240201	11670	-26.65	20230714	5800	47.59	20230314	0.46	N	083650	500	154 억		1374692	N	N	463	N	00	N
145	20240306	090559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8460	-130	5	-1.51	142468560	16757	2.44	8570	8590	8430	11160	6020	8590	8496.80	4.44	0	-4400	9090	8840	8540	8290	7990	8965	8415	155	2570	500	6010	10	1	30944375	2618	-11.51	4.46	12	0.05	-735.00	1898.00	11670	20230714	-27.51	5800	20230314	45.86	9190	-7.94	20240223	7500	12.80	20240201	11670	-27.51	20230714	5800	45.86	20230314	0.46	N	083650	500	154 억		1374692	N	N	463	N	00	N
146	20240305	160555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8590	310	2	3.74	5873560230	682426	361.84	8250	8790	8240	10760	5800	8280	8606.90	4.47	0	22400	8606	8442	8246	8082	7886	8345	7985	155	2480	500	5790	10	1	30944375	2658	-11.69	4.53	12	2.21	-735.00	1898.00	11670	20230714	-26.39	5800	20230314	48.10	9190	-6.53	20240223	7500	14.53	20240201	11670	-26.39	20230714	5800	48.10	20230314	0.47	N	083650	500	154 억		1383531	N	N	463	N	00	N
147	20240305	150557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8580	300	2	3.62	5707402160	663059	351.57	8250	8790	8240	10760	5800	8280	8607.68	4.47	0	23991	8606	8442	8246	8082	7886	8345	7985	155	2480	500	5790	10	1	30944375	2655	-11.67	4.52	12	2.14	-735.00	1898.00	11670	20230714	-26.48	5800	20230314	47.93	9190	-6.64	20240223	7500	14.40	20240201	11670	-26.48	20230714	5800	47.93	20230314	0.47	N	083650	500	154 억		1383531	N	N	79	N	00	N
148	20240305	140550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8520	240	2	2.90	5197189320	603495	319.99	8250	8790	8240	10760	5800	8280	8611.82	4.47	0	34295	8606	8442	8246	8082	7886	8345	7985	155	2480	500	5790	10	1	30944375	2636	-11.59	4.49	12	1.95	-735.00	1898.00	11670	20230714	-26.99	5800	20230314	46.90	9190	-7.29	20240223	7500	13.60	20240201	11670	-26.99	20230714	5800	46.90	20230314	0.47	N	083650	500	154 억		1383531	N	N	79	N	00	N
149	20240305	130555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8610	330	2	3.99	4597273140	533395	282.82	8250	8790	8240	10760	5800	8280	8618.89	4.47	0	49284	8606	8442	8246	8082	7886	8345	7985	155	2480	500	5790	10	1	30944375	2664	-11.71	4.54	12	1.72	-735.00	1898.00	11670	20230714	-26.22	5800	20230314	48.45	9190	-6.31	20240223	7500	14.80	20240201	11670	-26.22	20230714	5800	48.45	20230314	0.47	N	083650	500	154 억		1383531	N	N	79	N	00	N
150	20240305	120552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8560	280	2	3.38	4235194540	491145	260.42	8250	8790	8240	10760	5800	8280	8623.10	4.47	0	47991	8606	8442	8246	8082	7886	8345	7985	155	2480	500	5790	10	1	30944375	2649	-11.65	4.51	12	1.59	-735.00	1898.00	11670	20230714	-26.65	5800	20230314	47.59	9190	-6.86	20240223	7500	14.13	20240201	11670	-26.65	20230714	5800	47.59	20230314	0.47	N	083650	500	154 억		1383531	N	N	79	N	00	N
151	20240305	110553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8690	410	2	4.95	3475350110	402153	213.23	8250	8790	8240	10760	5800	8280	8641.86	4.47	0	57285	8606	8442	8246	8082	7886	8345	7985	155	2480	500	5790	10	1	30944375	2689	-11.82	4.58	12	1.30	-735.00	1898.00	11670	20230714	-25.54	5800	20230314	49.83	9190	-5.44	20240223	7500	15.87	20240201	11670	-25.54	20230714	5800	49.83	20230314	0.47	N	083650	500	154 억		1383531	N	N	79	N	00	N
152	20240305	100548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8530	250	2	3.02	586628320	69356	36.77	8250	8600	8240	10760	5800	8280	8458.22	4.47	0	15109	8606	8442	8246	8082	7886	8345	7985	155	2480	500	5790	10	1	30944375	2640	-11.61	4.49	12	0.22	-735.00	1898.00	11670	20230714	-26.91	5800	20230314	47.07	9190	-7.18	20240223	7500	13.73	20240201	11670	-26.91	20230714	5800	47.07	20230314	0.47	N	083650	500	154 억		1383531	N	N	79	N	00	N
153	20240305	090550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8460	180	2	2.17	101140790	12112	6.42	8250	8460	8240	10760	5800	8280	8350.46	4.47	0	7730	8606	8442	8246	8082	7886	8345	7985	155	2480	500	5790	10	1	30944375	2618	-11.51	4.46	12	0.04	-735.00	1898.00	11670	20230714	-27.51	5800	20230314	45.86	9190	-7.94	20240223	7500	12.80	20240201	11670	-27.51	20230714	5800	45.86	20230314	0.47	N	083650	500	154 억		1383531	N	N	79	N	00	N
154	20240304	160552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8280	-30	5	-0.36	1554766920	188394	191.32	8350	8410	8050	10800	5820	8310	8252.65	4.57	0	-21929	8483	8396	8303	8216	8123	8440	8260	155	2490	500	5810	10	1	30944375	2562	-11.27	4.36	12	0.61	-735.00	1898.00	11670	20230714	-29.05	5800	20230314	42.76	9190	-9.90	20240223	7500	10.40	20240201	11670	-29.05	20230714	5800	42.76	20230314	0.50	N	083650	500	154 억		1413091	N	N	79	N	00	N
155	20240304	150548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8180	-130	5	-1.56	1492372460	180839	183.65	8350	8410	8050	10800	5820	8310	8252.49	4.57	0	-20297	8483	8396	8303	8216	8123	8440	8260	155	2490	500	5810	10	1	30944375	2531	-11.13	4.31	12	0.58	-735.00	1898.00	11670	20230714	-29.91	5800	20230314	41.03	9190	-10.99	20240223	7500	9.07	20240201	11670	-29.91	20230714	5800	41.03	20230314	0.50	N	083650	500	154 억		1413091	N	N	12	N	00	N
156	20240304	140516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8160	-150	5	-1.81	1113541720	134356	136.44	8350	8410	8150	10800	5820	8310	8287.99	4.57	0	-8426	8483	8396	8303	8216	8123	8440	8260	155	2490	500	5810	10	1	30944375	2525	-11.10	4.30	12	0.43	-735.00	1898.00	11670	20230714	-30.08	5800	20230314	40.69	9190	-11.21	20240223	7500	8.80	20240201	11670	-30.08	20230714	5800	40.69	20230314	0.50	N	083650	500	154 억		1413091	N	N	12	N	00	N
157	20240304	130544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8240	-70	5	-0.84	940572040	113266	115.02	8350	8410	8210	10800	5820	8310	8304.10	4.57	0	2672	8483	8396	8303	8216	8123	8440	8260	155	2490	500	5810	10	1	30944375	2550	-11.21	4.34	12	0.37	-735.00	1898.00	11670	20230714	-29.39	5800	20230314	42.07	9190	-10.34	20240223	7500	9.87	20240201	11670	-29.39	20230714	5800	42.07	20230314	0.50	N	083650	500	154 억		1413091	N	N	12	N	00	N
158	20240304	120521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8270	-40	5	-0.48	826080450	99388	100.93	8350	8410	8210	10800	5820	8310	8311.67	4.57	0	3442	8483	8396	8303	8216	8123	8440	8260	155	2490	500	5810	10	1	30944375	2559	-11.25	4.36	12	0.32	-735.00	1898.00	11670	20230714	-29.13	5800	20230314	42.59	9190	-10.01	20240223	7500	10.27	20240201	11670	-29.13	20230714	5800	42.59	20230314	0.50	N	083650	500	154 억		1413091	N	N	12	N	00	N
159	20240304	110540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8310	0	3	0.00	742535560	89311	90.70	8350	8410	8210	10800	5820	8310	8314.04	4.57	0	2503	8483	8396	8303	8216	8123	8440	8260	155	2490	500	5810	10	1	30944375	2571	-11.31	4.38	12	0.29	-735.00	1898.00	11670	20230714	-28.79	5800	20230314	43.28	9190	-9.58	20240223	7500	10.80	20240201	11670	-28.79	20230714	5800	43.28	20230314	0.50	N	083650	500	154 억		1413091	N	N	12	N	00	N
160	20240304	100541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8320	10	2	0.12	382622300	45910	46.62	8350	8410	8270	10800	5820	8310	8334.18	4.57	0	-5157	8483	8396	8303	8216	8123	8440	8260	155	2490	500	5810	10	1	30944375	2575	-11.32	4.38	12	0.15	-735.00	1898.00	11670	20230714	-28.71	5800	20230314	43.45	9190	-9.47	20240223	7500	10.93	20240201	11670	-28.71	20230714	5800	43.45	20230314	0.50	N	083650	500	154 억		1413091	N	N	12	N	00	N
161	20240304	090542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8410	100	2	1.20	37557480	4484	4.55	8350	8410	8350	10800	5820	8310	8375.89	4.57	0	-96	8483	8396	8303	8216	8123	8440	8260	155	2490	500	5810	10	1	30944375	2602	-11.44	4.43	12	0.01	-735.00	1898.00	11670	20230714	-27.93	5800	20230314	45.00	9190	-8.49	20240223	7500	12.13	20240201	11670	-27.93	20230714	5800	45.00	20230314	0.50	N	083650	500	154 억		1413091	N	N	12	N	00	N