KissMeData/417010/price/prices-20240301.csv

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
20240329,161230,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15020,960,2,6.83,3480476040,233746,293.00,14200,15100,13890,18270,9850,14060,14889.47,3.02,0,61405,14686,14372,14186,13872,13686,14280,13780,99,4210,500,9840,10,1,19724328,2963,57.99,5.78,12,1.19,259.00,2600.00,39450,20230330,-61.93,11590,20240206,29.59,15900,-5.53,20240109,11590,29.59,20240206,39450,-61.93,20230330,11590,29.59,20240206,2.36,N,417010,500,98 억,,596172,N,N,49,N,00,N
20240329,151233,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14950,890,2,6.33,3317187600,222869,279.36,14200,15100,13890,18270,9850,14060,14884.02,3.02,0,57827,14686,14372,14186,13872,13686,14280,13780,99,4210,500,9840,10,1,19724328,2949,57.72,5.75,12,1.13,259.00,2600.00,39450,20230330,-62.10,11590,20240206,28.99,15900,-5.97,20240109,11590,28.99,20240206,39450,-62.10,20230330,11590,28.99,20240206,2.36,N,417010,500,98 억,,596172,N,N,49,N,00,N
20240329,141227,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14990,930,2,6.61,2771917960,186540,233.82,14200,15100,13890,18270,9850,14060,14859.64,3.02,0,49920,14686,14372,14186,13872,13686,14280,13780,99,4210,500,9840,10,1,19724328,2957,57.88,5.77,12,0.95,259.00,2600.00,39450,20230330,-62.00,11590,20240206,29.34,15900,-5.72,20240109,11590,29.34,20240206,39450,-62.00,20230330,11590,29.34,20240206,2.36,N,417010,500,98 억,,596172,N,N,49,N,00,N
20240329,131206,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14850,790,2,5.62,2120961640,143141,179.42,14200,15100,13890,18270,9850,14060,14817.29,3.02,0,30121,14686,14372,14186,13872,13686,14280,13780,99,4210,500,9840,10,1,19724328,2929,57.34,5.71,12,0.73,259.00,2600.00,39450,20230330,-62.36,11590,20240206,28.13,15900,-6.60,20240109,11590,28.13,20240206,39450,-62.36,20230330,11590,28.13,20240206,2.36,N,417010,500,98 억,,596172,N,N,49,N,00,N
20240329,121220,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14980,920,2,6.54,1457588970,98887,123.95,14200,15020,13890,18270,9850,14060,14739.95,3.02,0,23623,14686,14372,14186,13872,13686,14280,13780,99,4210,500,9840,10,1,19724328,2955,57.84,5.76,12,0.50,259.00,2600.00,39450,20230330,-62.03,11590,20240206,29.25,15900,-5.79,20240109,11590,29.25,20240206,39450,-62.03,20230330,11590,29.25,20240206,2.36,N,417010,500,98 억,,596172,N,N,49,N,00,N
20240329,111206,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14860,800,2,5.69,813323190,55678,69.79,14200,14920,13890,18270,9850,14060,14607.62,3.02,0,15768,14686,14372,14186,13872,13686,14280,13780,99,4210,500,9840,10,1,19724328,2931,57.37,5.72,12,0.28,259.00,2600.00,39450,20230330,-62.33,11590,20240206,28.21,15900,-6.54,20240109,11590,28.21,20240206,39450,-62.33,20230330,11590,28.21,20240206,2.36,N,417010,500,98 억,,596172,N,N,49,N,00,N
20240329,101206,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14650,590,2,4.20,372438750,25795,32.33,14200,14780,13890,18270,9850,14060,14438.41,3.02,0,11387,14686,14372,14186,13872,13686,14280,13780,99,4210,500,9840,10,1,19724328,2890,56.56,5.63,12,0.13,259.00,2600.00,39450,20230330,-62.86,11590,20240206,26.40,15900,-7.86,20240109,11590,26.40,20240206,39450,-62.86,20230330,11590,26.40,20240206,2.36,N,417010,500,98 억,,596172,N,N,49,N,00,N
20240329,091206,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13920,-140,5,-1.00,52959120,3784,4.74,14200,14200,13900,18270,9850,14060,13995.54,3.02,0,-39,14686,14372,14186,13872,13686,14280,13780,99,4210,500,9840,10,1,19724328,2746,53.75,5.35,12,0.02,259.00,2600.00,39450,20230330,-64.71,11590,20240206,20.10,15900,-12.45,20240109,11590,20.10,20240206,39450,-64.71,20230330,11590,20.10,20240206,2.36,N,417010,500,98 억,,596172,N,N,49,N,00,N
20240328,161214,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14060,-330,5,-2.29,1124093610,79465,47.95,14400,14500,14000,18700,10080,14390,14145.63,2.99,0,6985,15390,14890,14620,14120,13850,14755,13985,99,4310,500,10070,10,1,19724328,2773,54.29,5.41,12,0.40,259.00,2600.00,39450,20230330,-64.36,11590,20240206,21.31,15900,-11.57,20240109,11590,21.31,20240206,39450,-64.36,20230330,11590,21.31,20240206,2.22,N,417010,500,98 억,,589187,N,N,49,N,00,N
20240328,151215,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14040,-350,5,-2.43,1082645190,76516,46.17,14400,14500,14000,18700,10080,14390,14149.07,2.99,0,6223,15390,14890,14620,14120,13850,14755,13985,99,4310,500,10070,10,1,19724328,2769,54.21,5.40,12,0.39,259.00,2600.00,39450,20230330,-64.41,11590,20240206,21.14,15900,-11.70,20240109,11590,21.14,20240206,39450,-64.41,20230330,11590,21.14,20240206,2.22,N,417010,500,98 억,,589187,N,N,61,N,00,N
20240328,141201,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14100,-290,5,-2.02,820988070,57927,34.95,14400,14500,14070,18700,10080,14390,14172.57,2.99,0,3404,15390,14890,14620,14120,13850,14755,13985,99,4310,500,10070,10,1,19724328,2781,54.44,5.42,12,0.29,259.00,2600.00,39450,20230330,-64.26,11590,20240206,21.66,15900,-11.32,20240109,11590,21.66,20240206,39450,-64.26,20230330,11590,21.66,20240206,2.22,N,417010,500,98 억,,589187,N,N,61,N,00,N
20240328,131203,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14140,-250,5,-1.74,607190360,42792,25.82,14400,14500,14070,18700,10080,14390,14189.05,2.99,0,2530,15390,14890,14620,14120,13850,14755,13985,99,4310,500,10070,10,1,19724328,2789,54.59,5.44,12,0.22,259.00,2600.00,39450,20230330,-64.16,11590,20240206,22.00,15900,-11.07,20240109,11590,22.00,20240206,39450,-64.16,20230330,11590,22.00,20240206,2.22,N,417010,500,98 억,,589187,N,N,61,N,00,N
20240328,121205,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14140,-250,5,-1.74,505876610,35641,21.51,14400,14500,14070,18700,10080,14390,14193.32,2.99,0,1781,15390,14890,14620,14120,13850,14755,13985,99,4310,500,10070,10,1,19724328,2789,54.59,5.44,12,0.18,259.00,2600.00,39450,20230330,-64.16,11590,20240206,22.00,15900,-11.07,20240109,11590,22.00,20240206,39450,-64.16,20230330,11590,22.00,20240206,2.22,N,417010,500,98 억,,589187,N,N,61,N,00,N
20240328,111209,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14250,-140,5,-0.97,430392570,30312,18.29,14400,14500,14070,18700,10080,14390,14198.35,2.99,0,1797,15390,14890,14620,14120,13850,14755,13985,99,4310,500,10070,10,1,19724328,2811,55.02,5.48,12,0.15,259.00,2600.00,39450,20230330,-63.88,11590,20240206,22.95,15900,-10.38,20240109,11590,22.95,20240206,39450,-63.88,20230330,11590,22.95,20240206,2.22,N,417010,500,98 억,,589187,N,N,61,N,00,N
20240328,101218,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14130,-260,5,-1.81,367844420,25907,15.63,14400,14500,14070,18700,10080,14390,14198.18,2.99,0,2140,15390,14890,14620,14120,13850,14755,13985,99,4310,500,10070,10,1,19724328,2787,54.56,5.43,12,0.13,259.00,2600.00,39450,20230330,-64.18,11590,20240206,21.92,15900,-11.13,20240109,11590,21.92,20240206,39450,-64.18,20230330,11590,21.92,20240206,2.22,N,417010,500,98 억,,589187,N,N,61,N,00,N
20240328,091224,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14410,20,2,0.14,75039110,5215,3.15,14400,14500,14250,18700,10080,14390,14389.08,2.99,0,-2693,15390,14890,14620,14120,13850,14755,13985,99,4310,500,10070,10,1,19724328,2842,55.64,5.54,12,0.03,259.00,2600.00,39450,20230330,-63.47,11590,20240206,24.33,15900,-9.37,20240109,11590,24.33,20240206,39450,-63.47,20230330,11590,24.33,20240206,2.22,N,417010,500,98 억,,589187,N,N,61,N,00,N
20240327,161221,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14390,-400,5,-2.70,2442096180,165108,94.96,14790,15120,14350,19220,10360,14790,14791.26,3.11,0,-24017,15496,15142,14556,14202,13616,15320,14380,99,4430,500,10350,10,1,19724328,2838,55.56,5.53,12,0.84,259.00,2600.00,39450,20230330,-63.52,11590,20240206,24.16,15900,-9.50,20240109,11590,24.16,20240206,39450,-63.52,20230330,11590,24.16,20240206,2.15,N,417010,500,98 억,,613343,N,N,61,N,00,N
20240327,151220,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14410,-380,5,-2.57,2415453250,163255,93.89,14790,15120,14350,19220,10360,14790,14795.59,3.11,0,-23467,15496,15142,14556,14202,13616,15320,14380,99,4430,500,10350,10,1,19724328,2842,55.64,5.54,12,0.83,259.00,2600.00,39450,20230330,-63.47,11590,20240206,24.33,15900,-9.37,20240109,11590,24.33,20240206,39450,-63.47,20230330,11590,24.33,20240206,2.15,N,417010,500,98 억,,613343,N,N,4,N,00,N
20240327,141220,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14490,-300,5,-2.03,2176670850,146668,84.35,14790,15120,14400,19220,10360,14790,14840.80,3.11,0,-20616,15496,15142,14556,14202,13616,15320,14380,99,4430,500,10350,10,1,19724328,2858,55.95,5.57,12,0.74,259.00,2600.00,39450,20230330,-63.27,11590,20240206,25.02,15900,-8.87,20240109,11590,25.02,20240206,39450,-63.27,20230330,11590,25.02,20240206,2.15,N,417010,500,98 억,,613343,N,N,4,N,00,N
20240327,131218,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14440,-350,5,-2.37,2051982540,138060,79.40,14790,15120,14400,19220,10360,14790,14862.98,3.11,0,-21488,15496,15142,14556,14202,13616,15320,14380,99,4430,500,10350,10,1,19724328,2848,55.75,5.55,12,0.70,259.00,2600.00,39450,20230330,-63.40,11590,20240206,24.59,15900,-9.18,20240109,11590,24.59,20240206,39450,-63.40,20230330,11590,24.59,20240206,2.15,N,417010,500,98 억,,613343,N,N,4,N,00,N
20240327,121218,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14620,-170,5,-1.15,1733848810,116147,66.80,14790,15120,14590,19220,10360,14790,14928.06,3.11,0,-18747,15496,15142,14556,14202,13616,15320,14380,99,4430,500,10350,10,1,19724328,2884,56.45,5.62,12,0.59,259.00,2600.00,39450,20230330,-62.94,11590,20240206,26.14,15900,-8.05,20240109,11590,26.14,20240206,39450,-62.94,20230330,11590,26.14,20240206,2.15,N,417010,500,98 억,,613343,N,N,4,N,00,N
20240327,111216,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14670,-120,5,-0.81,1598221830,106899,61.48,14790,15120,14590,19220,10360,14790,14950.77,3.11,0,-18007,15496,15142,14556,14202,13616,15320,14380,99,4430,500,10350,10,1,19724328,2894,56.64,5.64,12,0.54,259.00,2600.00,39450,20230330,-62.81,11590,20240206,26.57,15900,-7.74,20240109,11590,26.57,20240206,39450,-62.81,20230330,11590,26.57,20240206,2.15,N,417010,500,98 억,,613343,N,N,4,N,00,N
20240327,101213,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14970,180,2,1.22,1104520600,73783,42.43,14790,15120,14590,19220,10360,14790,14969.85,3.11,0,-5055,15496,15142,14556,14202,13616,15320,14380,99,4430,500,10350,10,1,19724328,2953,57.80,5.76,12,0.37,259.00,2600.00,39450,20230330,-62.05,11590,20240206,29.16,15900,-5.85,20240109,11590,29.16,20240206,39450,-62.05,20230330,11590,29.16,20240206,2.15,N,417010,500,98 억,,613343,N,N,4,N,00,N
20240327,091223,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14830,40,2,0.27,161919860,10974,6.31,14790,14850,14590,19220,10360,14790,14754.86,3.11,0,-2343,15496,15142,14556,14202,13616,15320,14380,99,4430,500,10350,10,1,19724328,2925,57.26,5.70,12,0.06,259.00,2600.00,39450,20230330,-62.41,11590,20240206,27.96,15900,-6.73,20240109,11590,27.96,20240206,39450,-62.41,20230330,11590,27.96,20240206,2.15,N,417010,500,98 억,,613343,N,N,4,N,00,N
20240326,161112,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14790,590,2,4.15,2529572070,173126,122.69,14110,14910,13970,18460,9940,14200,14610.16,3.08,0,4870,14833,14516,14163,13846,13493,14675,14005,99,4260,500,9940,10,1,19724328,2917,57.10,5.69,12,0.88,259.00,2600.00,39450,20230330,-62.51,11590,20240206,27.61,15900,-6.98,20240109,11590,27.61,20240206,39450,-62.51,20230330,11590,27.61,20240206,2.16,N,417010,500,98 억,,608371,N,N,4,N,00,N
20240326,151205,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14730,530,2,3.73,2445965000,167466,118.68,14110,14910,13970,18460,9940,14200,14605.74,3.08,0,4320,14833,14516,14163,13846,13493,14675,14005,99,4260,500,9940,10,1,19724328,2905,56.87,5.67,12,0.85,259.00,2600.00,39450,20230330,-62.66,11590,20240206,27.09,15900,-7.36,20240109,11590,27.09,20240206,39450,-62.66,20230330,11590,27.09,20240206,2.16,N,417010,500,98 억,,608371,N,N,11,N,00,N
20240326,141202,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14610,410,2,2.89,2182601280,149618,106.03,14110,14910,13970,18460,9940,14200,14587.83,3.08,0,6455,14833,14516,14163,13846,13493,14675,14005,99,4260,500,9940,10,1,19724328,2882,56.41,5.62,12,0.76,259.00,2600.00,39450,20230330,-62.97,11590,20240206,26.06,15900,-8.11,20240109,11590,26.06,20240206,39450,-62.97,20230330,11590,26.06,20240206,2.16,N,417010,500,98 억,,608371,N,N,11,N,00,N
20240326,131156,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14720,520,2,3.66,1883952230,129244,91.59,14110,14910,13970,18460,9940,14200,14576.71,3.08,0,2490,14833,14516,14163,13846,13493,14675,14005,99,4260,500,9940,10,1,19724328,2903,56.83,5.66,12,0.66,259.00,2600.00,39450,20230330,-62.69,11590,20240206,27.01,15900,-7.42,20240109,11590,27.01,20240206,39450,-62.69,20230330,11590,27.01,20240206,2.16,N,417010,500,98 억,,608371,N,N,11,N,00,N
20240326,121153,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14730,530,2,3.73,1367036670,94343,66.86,14110,14890,13970,18460,9940,14200,14490.07,3.08,0,353,14833,14516,14163,13846,13493,14675,14005,99,4260,500,9940,10,1,19724328,2905,56.87,5.67,12,0.48,259.00,2600.00,39450,20230330,-62.66,11590,20240206,27.09,15900,-7.36,20240109,11590,27.09,20240206,39450,-62.66,20230330,11590,27.09,20240206,2.16,N,417010,500,98 억,,608371,N,N,11,N,00,N
20240326,111151,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14490,290,2,2.04,702321030,49134,34.82,14110,14590,13970,18460,9940,14200,14293.99,3.08,0,-3044,14833,14516,14163,13846,13493,14675,14005,99,4260,500,9940,10,1,19724328,2858,55.95,5.57,12,0.25,259.00,2600.00,39450,20230330,-63.27,11590,20240206,25.02,15900,-8.87,20240109,11590,25.02,20240206,39450,-63.27,20230330,11590,25.02,20240206,2.16,N,417010,500,98 억,,608371,N,N,11,N,00,N
20240326,101155,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14300,100,2,0.70,445599940,31326,22.20,14110,14430,13970,18460,9940,14200,14224.60,3.08,0,-8129,14833,14516,14163,13846,13493,14675,14005,99,4260,500,9940,10,1,19724328,2821,55.21,5.50,12,0.16,259.00,2600.00,39450,20230330,-63.75,11590,20240206,23.38,15900,-10.06,20240109,11590,23.38,20240206,39450,-63.75,20230330,11590,23.38,20240206,2.16,N,417010,500,98 억,,608371,N,N,11,N,00,N
20240326,091203,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14130,-70,5,-0.49,168868580,12007,8.51,14110,14200,13970,18460,9940,14200,14064.18,3.08,0,-888,14833,14516,14163,13846,13493,14675,14005,99,4260,500,9940,10,1,19724328,2787,54.56,5.43,12,0.06,259.00,2600.00,39450,20230330,-64.18,11590,20240206,21.92,15900,-11.13,20240109,11590,21.92,20240206,39450,-64.18,20230330,11590,21.92,20240206,2.16,N,417010,500,98 억,,608371,N,N,11,N,00,N
20240325,161245,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14200,400,2,2.90,1985266900,139160,225.83,13810,14480,13810,17940,9660,13800,14266.32,3.06,0,2685,13973,13886,13713,13626,13453,13930,13670,99,4140,500,9660,10,1,19724328,2801,54.83,5.46,12,0.71,259.00,2600.00,39450,20230330,-64.01,11590,20240206,22.52,15900,-10.69,20240109,11590,22.52,20240206,39450,-64.01,20230330,11590,22.52,20240206,2.16,N,417010,500,98 억,,603949,N,N,11,N,00,N
20240325,151249,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14240,440,2,3.19,1898490630,133053,215.92,13810,14480,13810,17940,9660,13800,14268.68,3.06,0,3039,13973,13886,13713,13626,13453,13930,13670,99,4140,500,9660,10,1,19724328,2809,54.98,5.48,12,0.67,259.00,2600.00,39450,20230330,-63.90,11590,20240206,22.86,15900,-10.44,20240109,11590,22.86,20240206,39450,-63.90,20230330,11590,22.86,20240206,2.16,N,417010,500,98 억,,603949,N,N,7,N,00,N
20240325,141247,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14270,470,2,3.41,1772664960,124230,201.60,13810,14480,13810,17940,9660,13800,14269.22,3.06,0,6176,13973,13886,13713,13626,13453,13930,13670,99,4140,500,9660,10,1,19724328,2815,55.10,5.49,12,0.63,259.00,2600.00,39450,20230330,-63.83,11590,20240206,23.12,15900,-10.25,20240109,11590,23.12,20240206,39450,-63.83,20230330,11590,23.12,20240206,2.16,N,417010,500,98 억,,603949,N,N,7,N,00,N
20240325,131245,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14230,430,2,3.12,1426149130,100098,162.44,13810,14480,13810,17940,9660,13800,14247.53,3.06,0,5981,13973,13886,13713,13626,13453,13930,13670,99,4140,500,9660,10,1,19724328,2807,54.94,5.47,12,0.51,259.00,2600.00,39450,20230330,-63.93,11590,20240206,22.78,15900,-10.50,20240109,11590,22.78,20240206,39450,-63.93,20230330,11590,22.78,20240206,2.16,N,417010,500,98 억,,603949,N,N,7,N,00,N
20240325,121249,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14270,470,2,3.41,1349225500,94702,153.68,13810,14480,13810,17940,9660,13800,14247.06,3.06,0,5075,13973,13886,13713,13626,13453,13930,13670,99,4140,500,9660,10,1,19724328,2815,55.10,5.49,12,0.48,259.00,2600.00,39450,20230330,-63.83,11590,20240206,23.12,15900,-10.25,20240109,11590,23.12,20240206,39450,-63.83,20230330,11590,23.12,20240206,2.16,N,417010,500,98 억,,603949,N,N,7,N,00,N
20240325,111248,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14350,550,2,3.99,1216916700,85458,138.68,13810,14480,13810,17940,9660,13800,14239.94,3.06,0,6220,13973,13886,13713,13626,13453,13930,13670,99,4140,500,9660,10,1,19724328,2830,55.41,5.52,12,0.43,259.00,2600.00,39450,20230330,-63.62,11590,20240206,23.81,15900,-9.75,20240109,11590,23.81,20240206,39450,-63.62,20230330,11590,23.81,20240206,2.16,N,417010,500,98 억,,603949,N,N,7,N,00,N
20240325,101247,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14420,620,2,4.49,1027601890,72280,117.30,13810,14480,13810,17940,9660,13800,14216.96,3.06,0,4678,13973,13886,13713,13626,13453,13930,13670,99,4140,500,9660,10,1,19724328,2844,55.68,5.55,12,0.37,259.00,2600.00,39450,20230330,-63.45,11590,20240206,24.42,15900,-9.31,20240109,11590,24.42,20240206,39450,-63.45,20230330,11590,24.42,20240206,2.16,N,417010,500,98 억,,603949,N,N,7,N,00,N
20240325,091251,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14110,310,2,2.25,240907510,17077,27.71,13810,14290,13810,17940,9660,13800,14107.13,3.06,0,-1734,13973,13886,13713,13626,13453,13930,13670,99,4140,500,9660,10,1,19724328,2783,54.48,5.43,12,0.09,259.00,2600.00,39450,20230330,-64.23,11590,20240206,21.74,15900,-11.26,20240109,11590,21.74,20240206,39450,-64.23,20230330,11590,21.74,20240206,2.16,N,417010,500,98 억,,603949,N,N,7,N,00,N
20240322,161249,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13800,-10,5,-0.07,839027550,61318,15.18,13680,13800,13540,17950,9670,13810,13682.85,3.09,0,-6446,15270,14540,13800,13070,12330,14905,13435,99,4140,500,9660,10,1,19724328,2722,53.28,5.31,12,0.31,259.00,2600.00,39450,20230330,-65.02,11590,20240206,19.07,15900,-13.21,20240109,11590,19.07,20240206,39450,-65.02,20230330,11590,19.07,20240206,2.06,N,417010,500,98 억,,610206,N,N,7,N,00,N
20240322,151252,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13740,-70,5,-0.51,773599090,56569,14.00,13680,13790,13540,17950,9670,13810,13675.32,3.09,0,-5903,15270,14540,13800,13070,12330,14905,13435,99,4140,500,9660,10,1,19724328,2710,53.05,5.28,12,0.29,259.00,2600.00,39450,20230330,-65.17,11590,20240206,18.55,15900,-13.58,20240109,11590,18.55,20240206,39450,-65.17,20230330,11590,18.55,20240206,2.06,N,417010,500,98 억,,610206,N,N,6,N,00,N
20240322,141239,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13700,-110,5,-0.80,687805400,50321,12.46,13680,13790,13540,17950,9670,13810,13668.36,3.09,0,-4282,15270,14540,13800,13070,12330,14905,13435,99,4140,500,9660,10,1,19724328,2702,52.90,5.27,12,0.26,259.00,2600.00,39450,20230330,-65.27,11590,20240206,18.21,15900,-13.84,20240109,11590,18.21,20240206,39450,-65.27,20230330,11590,18.21,20240206,2.06,N,417010,500,98 억,,610206,N,N,6,N,00,N
20240322,131244,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13630,-180,5,-1.30,635700390,46509,11.51,13680,13790,13540,17950,9670,13810,13668.33,3.09,0,-3576,15270,14540,13800,13070,12330,14905,13435,99,4140,500,9660,10,1,19724328,2688,52.63,5.24,12,0.24,259.00,2600.00,39450,20230330,-65.45,11590,20240206,17.60,15900,-14.28,20240109,11590,17.60,20240206,39450,-65.45,20230330,11590,17.60,20240206,2.06,N,417010,500,98 억,,610206,N,N,6,N,00,N
20240322,121240,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13650,-160,5,-1.16,568306820,41567,10.29,13680,13790,13540,17950,9670,13810,13672.07,3.09,0,-3648,15270,14540,13800,13070,12330,14905,13435,99,4140,500,9660,10,1,19724328,2692,52.70,5.25,12,0.21,259.00,2600.00,39450,20230330,-65.40,11590,20240206,17.77,15900,-14.15,20240109,11590,17.77,20240206,39450,-65.40,20230330,11590,17.77,20240206,2.06,N,417010,500,98 억,,610206,N,N,6,N,00,N
20240322,111248,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13740,-70,5,-0.51,384989220,28175,6.97,13680,13790,13540,17950,9670,13810,13664.21,3.09,0,-1764,15270,14540,13800,13070,12330,14905,13435,99,4140,500,9660,10,1,19724328,2710,53.05,5.28,12,0.14,259.00,2600.00,39450,20230330,-65.17,11590,20240206,18.55,15900,-13.58,20240109,11590,18.55,20240206,39450,-65.17,20230330,11590,18.55,20240206,2.06,N,417010,500,98 억,,610206,N,N,6,N,00,N
20240322,101239,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13710,-100,5,-0.72,290432110,21294,5.27,13680,13750,13540,17950,9670,13810,13639.15,3.09,0,-728,15270,14540,13800,13070,12330,14905,13435,99,4140,500,9660,10,1,19724328,2704,52.93,5.27,12,0.11,259.00,2600.00,39450,20230330,-65.25,11590,20240206,18.29,15900,-13.77,20240109,11590,18.29,20240206,39450,-65.25,20230330,11590,18.29,20240206,2.06,N,417010,500,98 억,,610206,N,N,6,N,00,N
20240322,091240,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13620,-190,5,-1.38,164586000,12075,2.99,13680,13740,13540,17950,9670,13810,13630.31,3.09,0,-1620,15270,14540,13800,13070,12330,14905,13435,99,4140,500,9660,10,1,19724328,2686,52.59,5.24,12,0.06,259.00,2600.00,39450,20230330,-65.48,11590,20240206,17.52,15900,-14.34,20240109,11590,17.52,20240206,39450,-65.48,20230330,11590,17.52,20240206,2.06,N,417010,500,98 억,,610206,N,N,6,N,00,N
20240321,161242,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13810,750,2,5.74,5630164670,402183,439.07,13060,14530,13060,16970,9150,13060,13999.22,2.80,0,58283,13760,13410,13230,12880,12700,13320,12790,99,3910,500,9140,10,1,19724328,2724,53.32,5.31,12,2.04,259.00,2600.00,39450,20230330,-64.99,11590,20240206,19.15,15900,-13.14,20240109,11590,19.15,20240206,39450,-64.99,20230330,11590,19.15,20240206,2.15,N,417010,500,98 억,,552380,N,N,6,N,00,N
20240321,151240,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13810,750,2,5.74,5502976680,392981,429.03,13060,14530,13060,16970,9150,13060,14003.16,2.80,0,56884,13760,13410,13230,12880,12700,13320,12790,99,3910,500,9140,10,1,19724328,2724,53.32,5.31,12,1.99,259.00,2600.00,39450,20230330,-64.99,11590,20240206,19.15,15900,-13.14,20240109,11590,19.15,20240206,39450,-64.99,20230330,11590,19.15,20240206,2.15,N,417010,500,98 억,,552380,N,N,2,N,00,N
20240321,141237,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13790,730,2,5.59,4975451110,354646,387.18,13060,14530,13060,16970,9150,13060,14029.35,2.80,0,52542,13760,13410,13230,12880,12700,13320,12790,99,3910,500,9140,10,1,19724328,2720,53.24,5.30,12,1.80,259.00,2600.00,39450,20230330,-65.04,11590,20240206,18.98,15900,-13.27,20240109,11590,18.98,20240206,39450,-65.04,20230330,11590,18.98,20240206,2.15,N,417010,500,98 억,,552380,N,N,2,N,00,N
20240321,131227,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14130,1070,2,8.19,3926311350,279726,305.38,13060,14530,13060,16970,9150,13060,14036.28,2.80,0,38631,13760,13410,13230,12880,12700,13320,12790,99,3910,500,9140,10,1,19724328,2787,54.56,5.43,12,1.42,259.00,2600.00,39450,20230330,-64.18,11590,20240206,21.92,15900,-11.13,20240109,11590,21.92,20240206,39450,-64.18,20230330,11590,21.92,20240206,2.15,N,417010,500,98 억,,552380,N,N,2,N,00,N
20240321,121242,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13910,850,2,6.51,1320897060,96452,105.30,13060,14120,13060,16970,9150,13060,13694.86,2.80,0,29152,13760,13410,13230,12880,12700,13320,12790,99,3910,500,9140,10,1,19724328,2744,53.71,5.35,12,0.49,259.00,2600.00,39450,20230330,-64.74,11590,20240206,20.02,15900,-12.52,20240109,11590,20.02,20240206,39450,-64.74,20230330,11590,20.02,20240206,2.15,N,417010,500,98 억,,552380,N,N,2,N,00,N
20240321,111239,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13320,260,2,1.99,223743290,16981,18.54,13060,13330,13060,16970,9150,13060,13176.10,2.80,0,5738,13760,13410,13230,12880,12700,13320,12790,99,3910,500,9140,10,1,19724328,2627,51.43,5.12,12,0.09,259.00,2600.00,39450,20230330,-66.24,11590,20240206,14.93,15900,-16.23,20240109,11590,14.93,20240206,39450,-66.24,20230330,11590,14.93,20240206,2.15,N,417010,500,98 억,,552380,N,N,2,N,00,N
20240321,101241,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13120,60,2,0.46,134879640,10254,11.19,13060,13220,13060,16970,9150,13060,13153.86,2.80,0,1890,13760,13410,13230,12880,12700,13320,12790,99,3910,500,9140,10,1,19724328,2588,50.66,5.05,12,0.05,259.00,2600.00,39450,20230330,-66.74,11590,20240206,13.20,15900,-17.48,20240109,11590,13.20,20240206,39450,-66.74,20230330,11590,13.20,20240206,2.15,N,417010,500,98 억,,552380,N,N,2,N,00,N
20240321,091247,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13190,130,2,1.00,46567910,3543,3.87,13060,13200,13060,16970,9150,13060,13143.64,2.80,0,804,13760,13410,13230,12880,12700,13320,12790,99,3910,500,9140,10,1,19724328,2602,50.93,5.07,12,0.02,259.00,2600.00,39450,20230330,-66.57,11590,20240206,13.81,15900,-17.04,20240109,11590,13.81,20240206,39450,-66.57,20230330,11590,13.81,20240206,2.15,N,417010,500,98 억,,552380,N,N,2,N,00,N
20240320,161223,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13060,-520,5,-3.83,1208158080,91346,93.56,13580,13580,13050,17650,9510,13580,13227.45,3.03,0,-22591,14066,13822,13406,13162,12746,13945,13285,96,4070,500,9500,10,1,19154328,2502,50.42,5.02,12,0.48,259.00,2600.00,39450,20230330,-66.89,11590,20240206,12.68,15900,-17.86,20240109,11590,12.68,20240206,39450,-66.89,20230330,11590,12.68,20240206,2.15,N,417010,500,95 억,,579747,N,N,2,N,00,N
20240320,151231,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13060,-520,5,-3.83,1156294910,87374,89.50,13580,13580,13050,17650,9510,13580,13233.86,3.03,0,-22325,14066,13822,13406,13162,12746,13945,13285,96,4070,500,9500,10,1,19154328,2502,50.42,5.02,12,0.46,259.00,2600.00,39450,20230330,-66.89,11590,20240206,12.68,15900,-17.86,20240109,11590,12.68,20240206,39450,-66.89,20230330,11590,12.68,20240206,2.15,N,417010,500,95 억,,579747,N,N,30,N,00,N
20240320,141235,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13120,-460,5,-3.39,1070128160,80800,82.76,13580,13580,13050,17650,9510,13580,13244.16,3.03,0,-23127,14066,13822,13406,13162,12746,13945,13285,96,4070,500,9500,10,1,19154328,2513,50.66,5.05,12,0.42,259.00,2600.00,39450,20230330,-66.74,11590,20240206,13.20,15900,-17.48,20240109,11590,13.20,20240206,39450,-66.74,20230330,11590,13.20,20240206,2.15,N,417010,500,95 억,,579747,N,N,30,N,00,N
20240320,131236,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13230,-350,5,-2.58,921563910,69441,71.13,13580,13580,13060,17650,9510,13580,13271.18,3.03,0,-21781,14066,13822,13406,13162,12746,13945,13285,96,4070,500,9500,10,1,19154328,2534,51.08,5.09,12,0.36,259.00,2600.00,39450,20230330,-66.46,11590,20240206,14.15,15900,-16.79,20240109,11590,14.15,20240206,39450,-66.46,20230330,11590,14.15,20240206,2.15,N,417010,500,95 억,,579747,N,N,30,N,00,N
20240320,121228,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13090,-490,5,-3.61,773255430,58101,59.51,13580,13580,13060,17650,9510,13580,13308.81,3.03,0,-21546,14066,13822,13406,13162,12746,13945,13285,96,4070,500,9500,10,1,19154328,2507,50.54,5.03,12,0.30,259.00,2600.00,39450,20230330,-66.82,11590,20240206,12.94,15900,-17.67,20240109,11590,12.94,20240206,39450,-66.82,20230330,11590,12.94,20240206,2.15,N,417010,500,95 억,,579747,N,N,30,N,00,N
20240320,111230,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13230,-350,5,-2.58,564877480,42249,43.27,13580,13580,13200,17650,9510,13580,13370.20,3.03,0,-17160,14066,13822,13406,13162,12746,13945,13285,96,4070,500,9500,10,1,19154328,2534,51.08,5.09,12,0.22,259.00,2600.00,39450,20230330,-66.46,11590,20240206,14.15,15900,-16.79,20240109,11590,14.15,20240206,39450,-66.46,20230330,11590,14.15,20240206,2.15,N,417010,500,95 억,,579747,N,N,30,N,00,N
20240320,101222,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13350,-230,5,-1.69,339160070,25267,25.88,13580,13580,13300,17650,9510,13580,13423.04,3.03,0,-5516,14066,13822,13406,13162,12746,13945,13285,96,4070,500,9500,10,1,19154328,2557,51.54,5.13,12,0.13,259.00,2600.00,39450,20230330,-66.16,11590,20240206,15.19,15900,-16.04,20240109,11590,15.19,20240206,39450,-66.16,20230330,11590,15.19,20240206,2.15,N,417010,500,95 억,,579747,N,N,30,N,00,N
20240320,091230,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13380,-200,5,-1.47,158364630,11791,12.08,13580,13580,13350,17650,9510,13580,13430.98,3.03,0,-3190,14066,13822,13406,13162,12746,13945,13285,96,4070,500,9500,10,1,19154328,2563,51.66,5.15,12,0.06,259.00,2600.00,39450,20230330,-66.08,11590,20240206,15.44,15900,-15.85,20240109,11590,15.44,20240206,39450,-66.08,20230330,11590,15.44,20240206,2.15,N,417010,500,95 억,,579747,N,N,30,N,00,N
20240319,161215,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13580,410,2,3.11,1297704320,97595,200.19,13220,13650,12990,17120,9220,13170,13296.82,3.03,0,-1556,13583,13376,13193,12986,12803,13285,12895,96,3950,500,9210,10,1,19154328,2601,55.88,12.73,12,0.51,243.00,1067.00,39450,20230330,-65.58,11590,20240206,17.17,15900,-14.59,20240109,11590,17.17,20240206,39450,-65.58,20230330,11590,17.17,20240206,2.12,N,417010,500,95 억,,581224,N,N,30,N,00,N
20240319,151228,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13580,410,2,3.11,1217399780,91694,188.09,13220,13620,12990,17120,9220,13170,13276.77,3.03,0,-804,13583,13376,13193,12986,12803,13285,12895,96,3950,500,9210,10,1,19154328,2601,55.88,12.73,12,0.48,243.00,1067.00,39450,20230330,-65.58,11590,20240206,17.17,15900,-14.59,20240109,11590,17.17,20240206,39450,-65.58,20230330,11590,17.17,20240206,2.12,N,417010,500,95 억,,581224,N,N,14,N,00,N
20240319,141227,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13230,60,2,0.46,951096090,71958,147.60,13220,13480,12990,17120,9220,13170,13217.38,3.03,0,-4839,13583,13376,13193,12986,12803,13285,12895,96,3950,500,9210,10,1,19154328,2534,54.44,12.40,12,0.38,243.00,1067.00,39450,20230330,-66.46,11590,20240206,14.15,15900,-16.79,20240109,11590,14.15,20240206,39450,-66.46,20230330,11590,14.15,20240206,2.12,N,417010,500,95 억,,581224,N,N,14,N,00,N
20240319,131154,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13030,-140,5,-1.06,852997450,64536,132.38,13220,13480,12990,17120,9220,13170,13217.39,3.03,0,-6185,13583,13376,13193,12986,12803,13285,12895,96,3950,500,9210,10,1,19154328,2496,53.62,12.21,12,0.34,243.00,1067.00,39450,20230330,-66.97,11590,20240206,12.42,15900,-18.05,20240109,11590,12.42,20240206,39450,-66.97,20230330,11590,12.42,20240206,2.12,N,417010,500,95 억,,581224,N,N,14,N,00,N
20240319,121218,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13140,-30,5,-0.23,634512270,47817,98.08,13220,13480,13140,17120,9220,13170,13269.60,3.03,0,-3832,13583,13376,13193,12986,12803,13285,12895,96,3950,500,9210,10,1,19154328,2517,54.07,12.31,12,0.25,243.00,1067.00,39450,20230330,-66.69,11590,20240206,13.37,15900,-17.36,20240109,11590,13.37,20240206,39450,-66.69,20230330,11590,13.37,20240206,2.12,N,417010,500,95 억,,581224,N,N,14,N,00,N
20240319,111225,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13230,60,2,0.46,524851050,39494,81.01,13220,13480,13170,17120,9220,13170,13289.39,3.03,0,-1406,13583,13376,13193,12986,12803,13285,12895,96,3950,500,9210,10,1,19154328,2534,54.44,12.40,12,0.21,243.00,1067.00,39450,20230330,-66.46,11590,20240206,14.15,15900,-16.79,20240109,11590,14.15,20240206,39450,-66.46,20230330,11590,14.15,20240206,2.12,N,417010,500,95 억,,581224,N,N,14,N,00,N
20240319,101227,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13350,180,2,1.37,353347770,26651,54.67,13220,13400,13170,17120,9220,13170,13258.33,3.03,0,5105,13583,13376,13193,12986,12803,13285,12895,96,3950,500,9210,10,1,19154328,2557,54.94,12.51,12,0.14,243.00,1067.00,39450,20230330,-66.16,11590,20240206,15.19,15900,-16.04,20240109,11590,15.19,20240206,39450,-66.16,20230330,11590,15.19,20240206,2.12,N,417010,500,95 억,,581224,N,N,14,N,00,N
20240319,091227,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13250,80,2,0.61,111988880,8451,17.34,13220,13310,13180,17120,9220,13170,13251.55,3.03,0,2237,13583,13376,13193,12986,12803,13285,12895,96,3950,500,9210,10,1,19154328,2538,54.53,12.42,12,0.04,243.00,1067.00,39450,20230330,-66.41,11590,20240206,14.32,15900,-16.67,20240109,11590,14.32,20240206,39450,-66.41,20230330,11590,14.32,20240206,2.12,N,417010,500,95 억,,581224,N,N,14,N,00,N
20240318,161218,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13170,-10,5,-0.08,636919690,48230,68.05,13190,13400,13010,17130,9230,13180,13205.90,3.02,0,1418,13880,13530,13350,13000,12820,13440,12910,96,3950,500,9220,10,1,19154328,2523,54.20,12.34,12,0.25,243.00,1067.00,39450,20230330,-66.62,11590,20240206,13.63,15900,-17.17,20240109,11590,13.63,20240206,39450,-66.62,20230330,11590,13.63,20240206,2.13,N,417010,500,95 억,,578951,N,N,14,N,00,N
20240318,151215,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13210,30,2,0.23,607875150,46030,64.95,13190,13400,13010,17130,9230,13180,13206.07,3.02,0,1193,13880,13530,13350,13000,12820,13440,12910,96,3950,500,9220,10,1,19154328,2530,54.36,12.38,12,0.24,243.00,1067.00,39450,20230330,-66.51,11590,20240206,13.98,15900,-16.92,20240109,11590,13.98,20240206,39450,-66.51,20230330,11590,13.98,20240206,2.13,N,417010,500,95 억,,578951,N,N,2,N,00,N
20240318,141217,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13210,30,2,0.23,552981240,41866,59.07,13190,13400,13010,17130,9230,13180,13208.36,3.02,0,1344,13880,13530,13350,13000,12820,13440,12910,96,3950,500,9220,10,1,19154328,2530,54.36,12.38,12,0.22,243.00,1067.00,39450,20230330,-66.51,11590,20240206,13.98,15900,-16.92,20240109,11590,13.98,20240206,39450,-66.51,20230330,11590,13.98,20240206,2.13,N,417010,500,95 억,,578951,N,N,2,N,00,N
20240318,131217,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13230,50,2,0.38,512876840,38823,54.78,13190,13400,13010,17130,9230,13180,13210.65,3.02,0,1538,13880,13530,13350,13000,12820,13440,12910,96,3950,500,9220,10,1,19154328,2534,54.44,12.40,12,0.20,243.00,1067.00,39450,20230330,-66.46,11590,20240206,14.15,15900,-16.79,20240109,11590,14.15,20240206,39450,-66.46,20230330,11590,14.15,20240206,2.13,N,417010,500,95 억,,578951,N,N,2,N,00,N
20240318,121210,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13150,-30,5,-0.23,476935580,36100,50.94,13190,13400,13010,17130,9230,13180,13211.51,3.02,0,1919,13880,13530,13350,13000,12820,13440,12910,96,3950,500,9220,10,1,19154328,2519,54.12,12.32,12,0.19,243.00,1067.00,39450,20230330,-66.67,11590,20240206,13.46,15900,-17.30,20240109,11590,13.46,20240206,39450,-66.67,20230330,11590,13.46,20240206,2.13,N,417010,500,95 억,,578951,N,N,2,N,00,N
20240318,111220,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13040,-140,5,-1.06,436296580,33004,46.57,13190,13400,13010,17130,9230,13180,13219.51,3.02,0,1341,13880,13530,13350,13000,12820,13440,12910,96,3950,500,9220,10,1,19154328,2498,53.66,12.22,12,0.17,243.00,1067.00,39450,20230330,-66.95,11590,20240206,12.51,15900,-17.99,20240109,11590,12.51,20240206,39450,-66.95,20230330,11590,12.51,20240206,2.13,N,417010,500,95 억,,578951,N,N,2,N,00,N
20240318,101217,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13290,110,2,0.83,237067450,17846,25.18,13190,13400,13160,17130,9230,13180,13284.08,3.02,0,4568,13880,13530,13350,13000,12820,13440,12910,96,3950,500,9220,10,1,19154328,2546,54.69,12.46,12,0.09,243.00,1067.00,39450,20230330,-66.31,11590,20240206,14.67,15900,-16.42,20240109,11590,14.67,20240206,39450,-66.31,20230330,11590,14.67,20240206,2.13,N,417010,500,95 억,,578951,N,N,2,N,00,N
20240318,091217,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13330,150,2,1.14,92832610,6975,9.84,13190,13400,13180,17130,9230,13180,13309.39,3.02,0,939,13880,13530,13350,13000,12820,13440,12910,96,3950,500,9220,10,1,19154328,2553,54.86,12.49,12,0.04,243.00,1067.00,39450,20230330,-66.21,11590,20240206,15.01,15900,-16.16,20240109,11590,15.01,20240206,39450,-66.21,20230330,11590,15.01,20240206,2.13,N,417010,500,95 억,,578951,N,N,2,N,00,N
20240315,161202,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13180,-380,5,-2.80,940910290,70486,66.48,13560,13700,13170,17620,9500,13560,13349.12,3.06,0,-7919,14380,13970,13740,13330,13100,13855,13215,96,4060,500,9490,10,1,19154328,2525,54.24,12.35,12,0.37,243.00,1067.00,39450,20230330,-66.59,11590,20240206,13.72,15900,-17.11,20240109,11590,13.72,20240206,39450,-66.59,20230330,11590,13.72,20240206,2.11,N,417010,500,95 억,,586870,N,N,2,N,00,N
20240315,151124,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13240,-320,5,-2.36,911587410,68263,64.39,13560,13700,13170,17620,9500,13560,13354.05,3.06,0,-7973,14380,13970,13740,13330,13100,13855,13215,96,4060,500,9490,10,1,19154328,2536,54.49,12.41,12,0.36,243.00,1067.00,39450,20230330,-66.44,11590,20240206,14.24,15900,-16.73,20240109,11590,14.24,20240206,39450,-66.44,20230330,11590,14.24,20240206,2.11,N,417010,500,95 억,,586870,N,N,14,N,00,N
20240315,141059,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13230,-330,5,-2.43,805474120,60226,56.81,13560,13700,13210,17620,9500,13560,13374.19,3.06,0,-5760,14380,13970,13740,13330,13100,13855,13215,96,4060,500,9490,10,1,19154328,2534,54.44,12.40,12,0.31,243.00,1067.00,39450,20230330,-66.46,11590,20240206,14.15,15900,-16.79,20240109,11590,14.15,20240206,39450,-66.46,20230330,11590,14.15,20240206,2.11,N,417010,500,95 억,,586870,N,N,14,N,00,N
20240315,131205,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13300,-260,5,-1.92,758494420,56678,53.46,13560,13700,13210,17620,9500,13560,13382.52,3.06,0,-4596,14380,13970,13740,13330,13100,13855,13215,96,4060,500,9490,10,1,19154328,2548,54.73,12.46,12,0.30,243.00,1067.00,39450,20230330,-66.29,11590,20240206,14.75,15900,-16.35,20240109,11590,14.75,20240206,39450,-66.29,20230330,11590,14.75,20240206,2.11,N,417010,500,95 억,,586870,N,N,14,N,00,N
20240315,121204,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13300,-260,5,-1.92,634759240,47340,44.65,13560,13700,13210,17620,9500,13560,13408.52,3.06,0,-1624,14380,13970,13740,13330,13100,13855,13215,96,4060,500,9490,10,1,19154328,2548,54.73,12.46,12,0.25,243.00,1067.00,39450,20230330,-66.29,11590,20240206,14.75,15900,-16.35,20240109,11590,14.75,20240206,39450,-66.29,20230330,11590,14.75,20240206,2.11,N,417010,500,95 억,,586870,N,N,14,N,00,N
20240315,111200,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13390,-170,5,-1.25,530394080,39515,37.27,13560,13700,13210,17620,9500,13560,13422.60,3.06,0,-1237,14380,13970,13740,13330,13100,13855,13215,96,4060,500,9490,10,1,19154328,2565,55.10,12.55,12,0.21,243.00,1067.00,39450,20230330,-66.06,11590,20240206,15.53,15900,-15.79,20240109,11590,15.53,20240206,39450,-66.06,20230330,11590,15.53,20240206,2.11,N,417010,500,95 억,,586870,N,N,14,N,00,N
20240315,101206,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13470,-90,5,-0.66,409082540,30455,28.73,13560,13700,13210,17620,9500,13560,13432.36,3.06,0,-630,14380,13970,13740,13330,13100,13855,13215,96,4060,500,9490,10,1,19154328,2580,55.43,12.62,12,0.16,243.00,1067.00,39450,20230330,-65.86,11590,20240206,16.22,15900,-15.28,20240109,11590,16.22,20240206,39450,-65.86,20230330,11590,16.22,20240206,2.11,N,417010,500,95 억,,586870,N,N,14,N,00,N
20240315,091212,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13420,-140,5,-1.03,75413630,5601,5.28,13560,13620,13420,17620,9500,13560,13464.32,3.06,0,-1413,14380,13970,13740,13330,13100,13855,13215,96,4060,500,9490,10,1,19154328,2571,55.23,12.58,12,0.03,243.00,1067.00,39450,20230330,-65.98,11590,20240206,15.79,15900,-15.60,20240109,11590,15.79,20240206,39450,-65.98,20230330,11590,15.79,20240206,2.11,N,417010,500,95 억,,586870,N,N,14,N,00,N
20240314,161150,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13560,-460,5,-3.28,1449080300,105710,38.80,14150,14150,13510,18220,9820,14020,13708.45,3.10,0,-16228,14920,14470,13730,13280,12540,14695,13505,96,4200,500,9810,10,1,19154328,2597,55.80,12.71,12,0.55,243.00,1067.00,39450,20230330,-65.63,11590,20240206,17.00,15900,-14.72,20240109,11590,17.00,20240206,39450,-65.63,20230330,11590,17.00,20240206,2.15,N,417010,500,95 억,,593558,N,N,14,N,00,N
20240314,151156,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13560,-460,5,-3.28,1401769770,102224,37.52,14150,14150,13510,18220,9820,14020,13712.73,3.10,0,-16138,14920,14470,13730,13280,12540,14695,13505,96,4200,500,9810,10,1,19154328,2597,55.80,12.71,12,0.53,243.00,1067.00,39450,20230330,-65.63,11590,20240206,17.00,15900,-14.72,20240109,11590,17.00,20240206,39450,-65.63,20230330,11590,17.00,20240206,2.15,N,417010,500,95 억,,593558,N,N,3,N,00,N
20240314,141155,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13650,-370,5,-2.64,1223245820,89115,32.71,14150,14150,13510,18220,9820,14020,13726.60,3.10,0,-14823,14920,14470,13730,13280,12540,14695,13505,96,4200,500,9810,10,1,19154328,2615,56.17,12.79,12,0.47,243.00,1067.00,39450,20230330,-65.40,11590,20240206,17.77,15900,-14.15,20240109,11590,17.77,20240206,39450,-65.40,20230330,11590,17.77,20240206,2.15,N,417010,500,95 억,,593558,N,N,3,N,00,N
20240314,131153,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13660,-360,5,-2.57,1127107370,82077,30.12,14150,14150,13510,18220,9820,14020,13732.32,3.10,0,-14066,14920,14470,13730,13280,12540,14695,13505,96,4200,500,9810,10,1,19154328,2616,56.21,12.80,12,0.43,243.00,1067.00,39450,20230330,-65.37,11590,20240206,17.86,15900,-14.09,20240109,11590,17.86,20240206,39450,-65.37,20230330,11590,17.86,20240206,2.15,N,417010,500,95 억,,593558,N,N,3,N,00,N
20240314,121155,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13600,-420,5,-3.00,1023478620,74520,27.35,14150,14150,13510,18220,9820,14020,13734.28,3.10,0,-15222,14920,14470,13730,13280,12540,14695,13505,96,4200,500,9810,10,1,19154328,2605,55.97,12.75,12,0.39,243.00,1067.00,39450,20230330,-65.53,11590,20240206,17.34,15900,-14.47,20240109,11590,17.34,20240206,39450,-65.53,20230330,11590,17.34,20240206,2.15,N,417010,500,95 억,,593558,N,N,3,N,00,N
20240314,111154,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13630,-390,5,-2.78,919855900,66896,24.55,14150,14150,13510,18220,9820,14020,13750.54,3.10,0,-14460,14920,14470,13730,13280,12540,14695,13505,96,4200,500,9810,10,1,19154328,2611,56.09,12.77,12,0.35,243.00,1067.00,39450,20230330,-65.45,11590,20240206,17.60,15900,-14.28,20240109,11590,17.60,20240206,39450,-65.45,20230330,11590,17.60,20240206,2.15,N,417010,500,95 억,,593558,N,N,3,N,00,N
20240314,101204,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13590,-430,5,-3.07,766371900,55586,20.40,14150,14150,13510,18220,9820,14020,13787.14,3.10,0,-11989,14920,14470,13730,13280,12540,14695,13505,96,4200,500,9810,10,1,19154328,2603,55.93,12.74,12,0.29,243.00,1067.00,39450,20230330,-65.55,11590,20240206,17.26,15900,-14.53,20240109,11590,17.26,20240206,39450,-65.55,20230330,11590,17.26,20240206,2.15,N,417010,500,95 억,,593558,N,N,3,N,00,N
20240314,091200,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13840,-180,5,-1.28,323448060,23121,8.49,14150,14150,13700,18220,9820,14020,13989.36,3.10,0,-6626,14920,14470,13730,13280,12540,14695,13505,96,4200,500,9810,10,1,19154328,2651,56.95,12.97,12,0.12,243.00,1067.00,39450,20230330,-64.92,11590,20240206,19.41,15900,-12.96,20240109,11590,19.41,20240206,39450,-64.92,20230330,11590,19.41,20240206,2.15,N,417010,500,95 억,,593558,N,N,3,N,00,N
20240313,161139,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14020,860,2,6.53,3689271050,270772,219.86,13170,14180,12990,17100,9220,13160,13624.25,2.83,0,8802,13640,13400,13030,12790,12420,13520,12910,96,3940,500,9210,10,1,19154328,2685,57.70,13.14,12,1.41,243.00,1067.00,39450,20230330,-64.46,11590,20240206,20.97,15900,-11.82,20240109,11590,20.97,20240206,39450,-64.46,20230330,11590,20.97,20240206,2.12,N,417010,500,95 억,,541582,N,N,3,N,00,N
20240313,151145,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13940,780,2,5.93,3471888210,255223,207.24,13170,14180,12990,17100,9220,13160,13603.35,2.83,0,5458,13640,13400,13030,12790,12420,13520,12910,96,3940,500,9210,10,1,19154328,2670,57.37,13.06,12,1.33,243.00,1067.00,39450,20230330,-64.66,11590,20240206,20.28,15900,-12.33,20240109,11590,20.28,20240206,39450,-64.66,20230330,11590,20.28,20240206,2.12,N,417010,500,95 억,,541582,N,N,6,N,00,N
20240313,141143,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13620,460,2,3.50,2392206030,177718,144.31,13170,13730,12990,17100,9220,13160,13460.69,2.83,0,-13763,13640,13400,13030,12790,12420,13520,12910,96,3940,500,9210,10,1,19154328,2609,56.05,12.76,12,0.93,243.00,1067.00,39450,20230330,-65.48,11590,20240206,17.52,15900,-14.34,20240109,11590,17.52,20240206,39450,-65.48,20230330,11590,17.52,20240206,2.12,N,417010,500,95 억,,541582,N,N,6,N,00,N
20240313,131152,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13480,320,2,2.43,2143051320,159248,129.31,13170,13730,12990,17100,9220,13160,13457.32,2.83,0,-12854,13640,13400,13030,12790,12420,13520,12910,96,3940,500,9210,10,1,19154328,2582,55.47,12.63,12,0.83,243.00,1067.00,39450,20230330,-65.83,11590,20240206,16.31,15900,-15.22,20240109,11590,16.31,20240206,39450,-65.83,20230330,11590,16.31,20240206,2.12,N,417010,500,95 억,,541582,N,N,6,N,00,N
20240313,121146,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13500,340,2,2.58,2001489950,148767,120.80,13170,13730,12990,17100,9220,13160,13453.86,2.83,0,-11005,13640,13400,13030,12790,12420,13520,12910,96,3940,500,9210,10,1,19154328,2586,55.56,12.65,12,0.78,243.00,1067.00,39450,20230330,-65.78,11590,20240206,16.48,15900,-15.09,20240109,11590,16.48,20240206,39450,-65.78,20230330,11590,16.48,20240206,2.12,N,417010,500,95 억,,541582,N,N,6,N,00,N
20240313,111141,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13610,450,2,3.42,1562094050,116500,94.60,13170,13680,12990,17100,9220,13160,13408.53,2.83,0,-14121,13640,13400,13030,12790,12420,13520,12910,96,3940,500,9210,10,1,19154328,2607,56.01,12.76,12,0.61,243.00,1067.00,39450,20230330,-65.50,11590,20240206,17.43,15900,-14.40,20240109,11590,17.43,20240206,39450,-65.50,20230330,11590,17.43,20240206,2.12,N,417010,500,95 억,,541582,N,N,6,N,00,N
20240313,101140,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13670,510,2,3.88,1156432240,86429,70.18,13170,13680,12990,17100,9220,13160,13380.14,2.83,0,-12546,13640,13400,13030,12790,12420,13520,12910,96,3940,500,9210,10,1,19154328,2618,56.26,12.81,12,0.45,243.00,1067.00,39450,20230330,-65.35,11590,20240206,17.95,15900,-14.03,20240109,11590,17.95,20240206,39450,-65.35,20230330,11590,17.95,20240206,2.12,N,417010,500,95 억,,541582,N,N,6,N,00,N
20240313,091150,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13100,-60,5,-0.46,164252820,12487,10.14,13170,13250,12990,17100,9220,13160,13153.91,2.83,0,-4359,13640,13400,13030,12790,12420,13520,12910,96,3940,500,9210,10,1,19154328,2509,53.91,12.28,12,0.07,243.00,1067.00,39450,20230330,-66.79,11590,20240206,13.03,15900,-17.61,20240109,11590,13.03,20240206,39450,-66.79,20230330,11590,13.03,20240206,2.12,N,417010,500,95 억,,541582,N,N,6,N,00,N
20240312,161130,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13160,560,2,4.44,1601723150,122681,246.14,12750,13270,12660,16380,8820,12600,13055.91,2.69,0,25531,13000,12800,12680,12480,12360,12740,12420,96,3780,500,8820,10,1,19154328,2521,54.16,12.33,12,0.64,243.00,1067.00,39450,20230330,-66.64,11590,20240206,13.55,15900,-17.23,20240109,11590,13.55,20240206,39450,-66.64,20230330,11590,13.55,20240206,2.14,N,417010,500,95 억,,515863,N,N,6,N,00,N
20240312,151127,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13050,450,2,3.57,1551425160,118852,238.46,12750,13270,12660,16380,8820,12600,13053.42,2.69,0,25447,13000,12800,12680,12480,12360,12740,12420,96,3780,500,8820,10,1,19154328,2500,53.70,12.23,12,0.62,243.00,1067.00,39450,20230330,-66.92,11590,20240206,12.60,15900,-17.92,20240109,11590,12.60,20240206,39450,-66.92,20230330,11590,12.60,20240206,2.14,N,417010,500,95 억,,515863,N,N,3,N,00,N
20240312,141119,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13130,530,2,4.21,1365420430,104652,209.97,12750,13270,12660,16380,8820,12600,13047.25,2.69,0,21804,13000,12800,12680,12480,12360,12740,12420,96,3780,500,8820,10,1,19154328,2515,54.03,12.31,12,0.55,243.00,1067.00,39450,20230330,-66.72,11590,20240206,13.29,15900,-17.42,20240109,11590,13.29,20240206,39450,-66.72,20230330,11590,13.29,20240206,2.14,N,417010,500,95 억,,515863,N,N,3,N,00,N
20240312,131035,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12980,380,2,3.02,947898700,72932,146.33,12750,13230,12660,16380,8820,12600,12997.02,2.69,0,13526,13000,12800,12680,12480,12360,12740,12420,96,3780,500,8820,10,1,19154328,2486,53.42,12.16,12,0.38,243.00,1067.00,39450,20230330,-67.10,11590,20240206,11.99,15900,-18.36,20240109,11590,11.99,20240206,39450,-67.10,20230330,11590,11.99,20240206,2.14,N,417010,500,95 억,,515863,N,N,3,N,00,N
20240312,121132,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12970,370,2,2.94,834068460,64184,128.78,12750,13230,12660,16380,8820,12600,12994.96,2.69,0,12248,13000,12800,12680,12480,12360,12740,12420,96,3780,500,8820,10,1,19154328,2484,53.37,12.16,12,0.34,243.00,1067.00,39450,20230330,-67.12,11590,20240206,11.91,15900,-18.43,20240109,11590,11.91,20240206,39450,-67.12,20230330,11590,11.91,20240206,2.14,N,417010,500,95 억,,515863,N,N,3,N,00,N
20240312,111129,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13000,400,2,3.17,716467320,55111,110.57,12750,13230,12660,16380,8820,12600,13000.44,2.69,0,11522,13000,12800,12680,12480,12360,12740,12420,96,3780,500,8820,10,1,19154328,2490,53.50,12.18,12,0.29,243.00,1067.00,39450,20230330,-67.05,11590,20240206,12.17,15900,-18.24,20240109,11590,12.17,20240206,39450,-67.05,20230330,11590,12.17,20240206,2.14,N,417010,500,95 억,,515863,N,N,3,N,00,N
20240312,101131,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13000,400,2,3.17,399442760,30912,62.02,12750,13060,12660,16380,8820,12600,12921.93,2.69,0,7324,13000,12800,12680,12480,12360,12740,12420,96,3780,500,8820,10,1,19154328,2490,53.50,12.18,12,0.16,243.00,1067.00,39450,20230330,-67.05,11590,20240206,12.17,15900,-18.24,20240109,11590,12.17,20240206,39450,-67.05,20230330,11590,12.17,20240206,2.14,N,417010,500,95 억,,515863,N,N,3,N,00,N
20240312,091128,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12820,220,2,1.75,65408530,5123,10.28,12750,12820,12660,16380,8820,12600,12767.62,2.69,0,825,13000,12800,12680,12480,12360,12740,12420,96,3780,500,8820,10,1,19154328,2456,52.76,12.01,12,0.03,243.00,1067.00,39450,20230330,-67.50,11590,20240206,10.61,15900,-19.37,20240109,11590,10.61,20240206,39450,-67.50,20230330,11590,10.61,20240206,2.14,N,417010,500,95 억,,515863,N,N,3,N,00,N
20240311,161125,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12600,-110,5,-0.87,627438230,49433,45.23,12730,12880,12560,16520,8900,12710,12692.97,2.72,0,-6590,13170,12940,12720,12490,12270,12830,12380,96,3810,500,8890,10,1,19154328,2413,51.85,11.81,12,0.26,243.00,1067.00,39450,20230330,-68.06,11590,20240206,8.71,15900,-20.75,20240109,11590,8.71,20240206,39450,-68.06,20230330,11590,8.71,20240206,2.21,N,417010,500,95 억,,521421,N,N,3,N,00,N
20240311,151123,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12600,-110,5,-0.87,571728640,45008,41.19,12730,12880,12600,16520,8900,12710,12702.81,2.72,0,-6119,13170,12940,12720,12490,12270,12830,12380,96,3810,500,8890,10,1,19154328,2413,51.85,11.81,12,0.23,243.00,1067.00,39450,20230330,-68.06,11590,20240206,8.71,15900,-20.75,20240109,11590,8.71,20240206,39450,-68.06,20230330,11590,8.71,20240206,2.21,N,417010,500,95 억,,521421,N,N,4,N,00,N
20240311,141120,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12620,-90,5,-0.71,510152030,40126,36.72,12730,12880,12600,16520,8900,12710,12713.76,2.72,0,-5052,13170,12940,12720,12490,12270,12830,12380,96,3810,500,8890,10,1,19154328,2417,51.93,11.83,12,0.21,243.00,1067.00,39450,20230330,-68.01,11590,20240206,8.89,15900,-20.63,20240109,11590,8.89,20240206,39450,-68.01,20230330,11590,8.89,20240206,2.21,N,417010,500,95 억,,521421,N,N,4,N,00,N
20240311,131120,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12640,-70,5,-0.55,476439640,37455,34.27,12730,12880,12600,16520,8900,12710,12720.35,2.72,0,-4598,13170,12940,12720,12490,12270,12830,12380,96,3810,500,8890,10,1,19154328,2421,52.02,11.85,12,0.20,243.00,1067.00,39450,20230330,-67.96,11590,20240206,9.06,15900,-20.50,20240109,11590,9.06,20240206,39450,-67.96,20230330,11590,9.06,20240206,2.21,N,417010,500,95 억,,521421,N,N,4,N,00,N
20240311,121123,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12640,-70,5,-0.55,424010820,33304,30.48,12730,12880,12600,16520,8900,12710,12731.59,2.72,0,-4807,13170,12940,12720,12490,12270,12830,12380,96,3810,500,8890,10,1,19154328,2421,52.02,11.85,12,0.17,243.00,1067.00,39450,20230330,-67.96,11590,20240206,9.06,15900,-20.50,20240109,11590,9.06,20240206,39450,-67.96,20230330,11590,9.06,20240206,2.21,N,417010,500,95 억,,521421,N,N,4,N,00,N
20240311,111117,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12630,-80,5,-0.63,395233650,31025,28.39,12730,12880,12600,16520,8900,12710,12739.29,2.72,0,-3815,13170,12940,12720,12490,12270,12830,12380,96,3810,500,8890,10,1,19154328,2419,51.98,11.84,12,0.16,243.00,1067.00,39450,20230330,-67.98,11590,20240206,8.97,15900,-20.57,20240109,11590,8.97,20240206,39450,-67.98,20230330,11590,8.97,20240206,2.21,N,417010,500,95 억,,521421,N,N,4,N,00,N
20240311,101107,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12700,-10,5,-0.08,310119670,24297,22.23,12730,12880,12600,16520,8900,12710,12763.92,2.72,0,-4316,13170,12940,12720,12490,12270,12830,12380,96,3810,500,8890,10,1,19154328,2433,52.26,11.90,12,0.13,243.00,1067.00,39450,20230330,-67.81,11590,20240206,9.58,15900,-20.13,20240109,11590,9.58,20240206,39450,-67.81,20230330,11590,9.58,20240206,2.21,N,417010,500,95 억,,521421,N,N,4,N,00,N
20240311,091111,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12800,90,2,0.71,117455740,9246,8.46,12730,12840,12600,16520,8900,12710,12703.34,2.72,0,-3907,13170,12940,12720,12490,12270,12830,12380,96,3810,500,8890,10,1,19154328,2452,52.67,12.00,12,0.05,243.00,1067.00,39450,20230330,-67.55,11590,20240206,10.44,15900,-19.50,20240109,11590,10.44,20240206,39450,-67.55,20230330,11590,10.44,20240206,2.21,N,417010,500,95 억,,521421,N,N,4,N,00,N
20240308,161117,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12710,-440,5,-3.35,1375143890,108616,25.42,12950,12950,12500,17090,9210,13150,12659.96,2.81,0,-19708,14183,13666,12683,12166,11183,13925,12425,96,3940,500,9200,10,1,19154328,2435,52.30,11.91,12,0.57,243.00,1067.00,39450,20230330,-67.78,11590,20240206,9.66,15900,-20.06,20240109,11590,9.66,20240206,39450,-67.78,20230330,11590,9.66,20240206,2.25,N,417010,500,95 억,,538966,N,N,4,N,00,N
20240308,151116,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12560,-590,5,-4.49,1302677290,102891,24.08,12950,12950,12500,17090,9210,13150,12660.08,2.81,0,-19120,14183,13666,12683,12166,11183,13925,12425,96,3940,500,9200,10,1,19154328,2406,51.69,11.77,12,0.54,243.00,1067.00,39450,20230330,-68.16,11590,20240206,8.37,15900,-21.01,20240109,11590,8.37,20240206,39450,-68.16,20230330,11590,8.37,20240206,2.25,N,417010,500,95 억,,538966,N,N,3,N,00,N
20240308,141109,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12540,-610,5,-4.64,1197052560,94472,22.11,12950,12950,12500,17090,9210,13150,12670.27,2.81,0,-16783,14183,13666,12683,12166,11183,13925,12425,96,3940,500,9200,10,1,19154328,2402,51.60,11.75,12,0.49,243.00,1067.00,39450,20230330,-68.21,11590,20240206,8.20,15900,-21.13,20240109,11590,8.20,20240206,39450,-68.21,20230330,11590,8.20,20240206,2.25,N,417010,500,95 억,,538966,N,N,3,N,00,N
20240308,131102,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12550,-600,5,-4.56,1126158230,88827,20.79,12950,12950,12500,17090,9210,13150,12677.36,2.81,0,-13926,14183,13666,12683,12166,11183,13925,12425,96,3940,500,9200,10,1,19154328,2404,51.65,11.76,12,0.46,243.00,1067.00,39450,20230330,-68.19,11590,20240206,8.28,15900,-21.07,20240109,11590,8.28,20240206,39450,-68.19,20230330,11590,8.28,20240206,2.25,N,417010,500,95 억,,538966,N,N,3,N,00,N
20240308,121108,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12530,-620,5,-4.71,1018036900,80201,18.77,12950,12950,12500,17090,9210,13150,12692.77,2.81,0,-11681,14183,13666,12683,12166,11183,13925,12425,96,3940,500,9200,10,1,19154328,2400,51.56,11.74,12,0.42,243.00,1067.00,39450,20230330,-68.24,11590,20240206,8.11,15900,-21.19,20240109,11590,8.11,20240206,39450,-68.24,20230330,11590,8.11,20240206,2.25,N,417010,500,95 억,,538966,N,N,3,N,00,N
20240308,111110,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12670,-480,5,-3.65,809628170,63670,14.90,12950,12950,12500,17090,9210,13150,12715.05,2.81,0,-6004,14183,13666,12683,12166,11183,13925,12425,96,3940,500,9200,10,1,19154328,2427,52.14,11.87,12,0.33,243.00,1067.00,39450,20230330,-67.88,11590,20240206,9.32,15900,-20.31,20240109,11590,9.32,20240206,39450,-67.88,20230330,11590,9.32,20240206,2.25,N,417010,500,95 억,,538966,N,N,3,N,00,N
20240308,101105,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12690,-460,5,-3.50,622126750,48870,11.44,12950,12950,12500,17090,9210,13150,12729.03,2.81,0,-4299,14183,13666,12683,12166,11183,13925,12425,96,3940,500,9200,10,1,19154328,2431,52.22,11.89,12,0.26,243.00,1067.00,39450,20230330,-67.83,11590,20240206,9.49,15900,-20.19,20240109,11590,9.49,20240206,39450,-67.83,20230330,11590,9.49,20240206,2.25,N,417010,500,95 억,,538966,N,N,3,N,00,N
20240308,091103,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12600,-550,5,-4.18,306906130,24089,5.64,12950,12950,12500,17090,9210,13150,12738.12,2.81,0,-100,14183,13666,12683,12166,11183,13925,12425,96,3940,500,9200,10,1,19154328,2413,51.85,11.81,12,0.13,243.00,1067.00,39450,20230330,-68.06,11590,20240206,8.71,15900,-20.75,20240109,11590,8.71,20240206,39450,-68.06,20230330,11590,8.71,20240206,2.25,N,417010,500,95 억,,538966,N,N,3,N,00,N
20240307,161105,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13150,1460,2,12.49,5397009600,424973,614.43,11710,13200,11700,15190,8190,11690,12698.23,2.42,0,66354,12403,12046,11863,11506,11323,11955,11415,96,3500,500,8180,10,1,19154328,2519,54.12,12.32,12,2.22,243.00,1067.00,39450,20230330,-66.67,11590,20240206,13.46,15900,-17.30,20240109,11590,13.46,20240206,39450,-66.67,20230330,11590,13.46,20240206,2.23,N,417010,500,95 억,,464390,N,N,3,N,00,N
20240307,151046,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13050,1360,2,11.63,5081271550,400811,579.50,11710,13200,11700,15190,8190,11690,12677.48,2.42,0,62433,12403,12046,11863,11506,11323,11955,11415,96,3500,500,8180,10,1,19154328,2500,53.70,12.23,12,2.09,243.00,1067.00,39450,20230330,-66.92,11590,20240206,12.60,15900,-17.92,20240109,11590,12.60,20240206,39450,-66.92,20230330,11590,12.60,20240206,2.23,N,417010,500,95 억,,464390,N,N,74,N,00,N
20240307,141040,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12950,1260,2,10.78,3909430090,310334,448.69,11710,13120,11700,15190,8190,11690,12597.49,2.42,0,55248,12403,12046,11863,11506,11323,11955,11415,96,3500,500,8180,10,1,19154328,2480,53.29,12.14,12,1.62,243.00,1067.00,39450,20230330,-67.17,11590,20240206,11.73,15900,-18.55,20240109,11590,11.73,20240206,39450,-67.17,20230330,11590,11.73,20240206,2.23,N,417010,500,95 억,,464390,N,N,74,N,00,N
20240307,131053,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12700,1010,2,8.64,2622305210,210540,304.40,11710,12880,11700,15190,8190,11690,12455.14,2.42,0,30676,12403,12046,11863,11506,11323,11955,11415,96,3500,500,8180,10,1,19154328,2433,52.26,11.90,12,1.10,243.00,1067.00,39450,20230330,-67.81,11590,20240206,9.58,15900,-20.13,20240109,11590,9.58,20240206,39450,-67.81,20230330,11590,9.58,20240206,2.23,N,417010,500,95 억,,464390,N,N,74,N,00,N
20240307,121058,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12410,720,2,6.16,2239511300,180212,260.55,11710,12880,11700,15190,8190,11690,12427.09,2.42,0,21712,12403,12046,11863,11506,11323,11955,11415,96,3500,500,8180,10,1,19154328,2377,51.07,11.63,12,0.94,243.00,1067.00,39450,20230330,-68.54,11590,20240206,7.08,15900,-21.95,20240109,11590,7.08,20240206,39450,-68.54,20230330,11590,7.08,20240206,2.23,N,417010,500,95 억,,464390,N,N,74,N,00,N
20240307,111105,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12410,720,2,6.16,2007975990,161492,233.49,11710,12880,11700,15190,8190,11690,12433.90,2.42,0,23145,12403,12046,11863,11506,11323,11955,11415,96,3500,500,8180,10,1,19154328,2377,51.07,11.63,12,0.84,243.00,1067.00,39450,20230330,-68.54,11590,20240206,7.08,15900,-21.95,20240109,11590,7.08,20240206,39450,-68.54,20230330,11590,7.08,20240206,2.23,N,417010,500,95 억,,464390,N,N,74,N,00,N
20240307,101057,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11800,110,2,0.94,273813800,23189,33.53,11710,11940,11700,15190,8190,11690,11807.92,2.42,0,-3038,12403,12046,11863,11506,11323,11955,11415,96,3500,500,8180,10,1,19154328,2260,48.56,11.06,12,0.12,243.00,1067.00,39450,20230330,-70.09,11590,20240206,1.81,15900,-25.79,20240109,11590,1.81,20240206,39450,-70.09,20230330,11590,1.81,20240206,2.23,N,417010,500,95 억,,464390,N,N,74,N,00,N
20240307,091059,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11900,210,2,1.80,65209100,5507,7.96,11710,11900,11710,15190,8190,11690,11841.13,2.42,0,2044,12403,12046,11863,11506,11323,11955,11415,96,3500,500,8180,10,1,19154328,2279,48.97,11.15,12,0.03,243.00,1067.00,39450,20230330,-69.84,11590,20240206,2.67,15900,-25.16,20240109,11590,2.67,20240206,39450,-69.84,20230330,11590,2.67,20240206,2.23,N,417010,500,95 억,,464390,N,N,74,N,00,N
20240306,161049,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11690,-290,5,-2.42,821373910,68895,102.60,11980,12220,11680,15570,8390,11980,11922.76,2.50,0,-14405,12420,12200,12080,11860,11740,12140,11800,96,3590,500,8380,10,1,19154328,2239,48.11,10.96,12,0.36,243.00,1067.00,39450,20230330,-70.37,11590,20240206,0.86,15900,-26.48,20240109,11590,0.86,20240206,39450,-70.37,20230330,11590,0.86,20240206,2.21,N,417010,500,95 억,,478789,N,N,74,N,00,N
20240306,151052,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11740,-240,5,-2.00,766475350,64203,95.62,11980,12220,11690,15570,8390,11980,11938.31,2.50,0,-14577,12420,12200,12080,11860,11740,12140,11800,96,3590,500,8380,10,1,19154328,2249,48.31,11.00,12,0.34,243.00,1067.00,39450,20230330,-70.24,11590,20240206,1.29,15900,-26.16,20240109,11590,1.29,20240206,39450,-70.24,20230330,11590,1.29,20240206,2.21,N,417010,500,95 억,,478789,N,N,176,N,00,N
20240306,141059,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11890,-90,5,-0.75,585180600,48784,72.65,11980,12220,11880,15570,8390,11980,11995.34,2.50,0,-12087,12420,12200,12080,11860,11740,12140,11800,96,3590,500,8380,10,1,19154328,2277,48.93,11.14,12,0.25,243.00,1067.00,39450,20230330,-69.86,11590,20240206,2.59,15900,-25.22,20240109,11590,2.59,20240206,39450,-69.86,20230330,11590,2.59,20240206,2.21,N,417010,500,95 억,,478789,N,N,176,N,00,N
20240306,131059,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11920,-60,5,-0.50,502082160,41806,62.26,11980,12220,11920,15570,8390,11980,12009.81,2.50,0,-9070,12420,12200,12080,11860,11740,12140,11800,96,3590,500,8380,10,1,19154328,2283,49.05,11.17,12,0.22,243.00,1067.00,39450,20230330,-69.78,11590,20240206,2.85,15900,-25.03,20240109,11590,2.85,20240206,39450,-69.78,20230330,11590,2.85,20240206,2.21,N,417010,500,95 억,,478789,N,N,176,N,00,N
20240306,121057,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11990,10,2,0.08,374593570,31136,46.37,11980,12220,11920,15570,8390,11980,12030.88,2.50,0,-4240,12420,12200,12080,11860,11740,12140,11800,96,3590,500,8380,10,1,19154328,2297,49.34,11.24,12,0.16,243.00,1067.00,39450,20230330,-69.61,11590,20240206,3.45,15900,-24.59,20240109,11590,3.45,20240206,39450,-69.61,20230330,11590,3.45,20240206,2.21,N,417010,500,95 억,,478789,N,N,176,N,00,N
20240306,111055,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12020,40,2,0.33,313385860,26040,38.78,11980,12220,11920,15570,8390,11980,12034.79,2.50,0,-1599,12420,12200,12080,11860,11740,12140,11800,96,3590,500,8380,10,1,19154328,2302,49.47,11.27,12,0.14,243.00,1067.00,39450,20230330,-69.53,11590,20240206,3.71,15900,-24.40,20240109,11590,3.71,20240206,39450,-69.53,20230330,11590,3.71,20240206,2.21,N,417010,500,95 억,,478789,N,N,176,N,00,N
20240306,101031,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12200,220,2,1.84,208866570,17376,25.88,11980,12200,11920,15570,8390,11980,12020.41,2.50,0,-1978,12420,12200,12080,11860,11740,12140,11800,96,3590,500,8380,10,1,19154328,2337,50.21,11.43,12,0.09,243.00,1067.00,39450,20230330,-69.07,11590,20240206,5.26,15900,-23.27,20240109,11590,5.26,20240206,39450,-69.07,20230330,11590,5.26,20240206,2.21,N,417010,500,95 억,,478789,N,N,176,N,00,N
20240306,091050,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11960,-20,5,-0.17,12894150,1078,1.61,11980,12030,11950,15570,8390,11980,11961.18,2.50,0,-603,12420,12200,12080,11860,11740,12140,11800,96,3590,500,8380,10,1,19154328,2291,49.22,11.21,12,0.01,243.00,1067.00,39450,20230330,-69.68,11590,20240206,3.19,15900,-24.78,20240109,11590,3.19,20240206,39450,-69.68,20230330,11590,3.19,20240206,2.21,N,417010,500,95 억,,478789,N,N,176,N,00,N
20240305,161043,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11980,-230,5,-1.88,804537540,66877,108.86,12120,12300,11960,15870,8550,12210,12030.17,2.51,0,-2709,12876,12542,12376,12042,11876,12460,11960,96,3660,500,8540,10,1,19154328,2295,49.30,11.23,12,0.35,243.00,1067.00,39450,20230330,-69.63,11590,20240206,3.36,15900,-24.65,20240109,11590,3.36,20240206,39450,-69.63,20230330,11590,3.36,20240206,2.20,N,417010,500,95 억,,481481,N,N,176,N,00,N
20240305,151045,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11990,-220,5,-1.80,737040350,61241,99.68,12120,12300,11960,15870,8550,12210,12035.07,2.51,0,-2350,12876,12542,12376,12042,11876,12460,11960,96,3660,500,8540,10,1,19154328,2297,49.34,11.24,12,0.32,243.00,1067.00,39450,20230330,-69.61,11590,20240206,3.45,15900,-24.59,20240109,11590,3.45,20240206,39450,-69.61,20230330,11590,3.45,20240206,2.20,N,417010,500,95 억,,481481,N,N,17,N,00,N
20240305,141034,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12000,-210,5,-1.72,620704200,51544,83.90,12120,12300,11960,15870,8550,12210,12042.21,2.51,0,1707,12876,12542,12376,12042,11876,12460,11960,96,3660,500,8540,10,1,19154328,2299,49.38,11.25,12,0.27,243.00,1067.00,39450,20230330,-69.58,11590,20240206,3.54,15900,-24.53,20240109,11590,3.54,20240206,39450,-69.58,20230330,11590,3.54,20240206,2.20,N,417010,500,95 억,,481481,N,N,17,N,00,N
20240305,131035,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12060,-150,5,-1.23,482082450,40031,65.16,12120,12300,11960,15870,8550,12210,12042.72,2.51,0,4,12876,12542,12376,12042,11876,12460,11960,96,3660,500,8540,10,1,19154328,2310,49.63,11.30,12,0.21,243.00,1067.00,39450,20230330,-69.43,11590,20240206,4.06,15900,-24.15,20240109,11590,4.06,20240206,39450,-69.43,20230330,11590,4.06,20240206,2.20,N,417010,500,95 억,,481481,N,N,17,N,00,N
20240305,121038,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12040,-170,5,-1.39,465629210,38667,62.94,12120,12300,11960,15870,8550,12210,12042.02,2.51,0,-368,12876,12542,12376,12042,11876,12460,11960,96,3660,500,8540,10,1,19154328,2306,49.55,11.28,12,0.20,243.00,1067.00,39450,20230330,-69.48,11590,20240206,3.88,15900,-24.28,20240109,11590,3.88,20240206,39450,-69.48,20230330,11590,3.88,20240206,2.20,N,417010,500,95 억,,481481,N,N,17,N,00,N
20240305,111038,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12050,-160,5,-1.31,410015220,34046,55.42,12120,12300,11960,15870,8550,12210,12042.97,2.51,0,-1032,12876,12542,12376,12042,11876,12460,11960,96,3660,500,8540,10,1,19154328,2308,49.59,11.29,12,0.18,243.00,1067.00,39450,20230330,-69.46,11590,20240206,3.97,15900,-24.21,20240109,11590,3.97,20240206,39450,-69.46,20230330,11590,3.97,20240206,2.20,N,417010,500,95 억,,481481,N,N,17,N,00,N
20240305,101034,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12120,-90,5,-0.74,343892770,28565,46.50,12120,12300,11960,15870,8550,12210,12038.94,2.51,0,-1845,12876,12542,12376,12042,11876,12460,11960,96,3660,500,8540,10,1,19154328,2322,49.88,11.36,12,0.15,243.00,1067.00,39450,20230330,-69.28,11590,20240206,4.57,15900,-23.77,20240109,11590,4.57,20240206,39450,-69.28,20230330,11590,4.57,20240206,2.20,N,417010,500,95 억,,481481,N,N,17,N,00,N
20240305,091033,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11990,-220,5,-1.80,110459540,9163,14.91,12120,12210,11960,15870,8550,12210,12054.92,2.51,0,-281,12876,12542,12376,12042,11876,12460,11960,96,3660,500,8540,10,1,19154328,2297,49.34,11.24,12,0.05,243.00,1067.00,39450,20230330,-69.61,11590,20240206,3.45,15900,-24.59,20240109,11590,3.45,20240206,39450,-69.61,20230330,11590,3.45,20240206,2.20,N,417010,500,95 억,,481481,N,N,17,N,00,N
20240304,161032,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12210,-230,5,-1.85,752578200,60479,132.29,12500,12710,12210,16170,8710,12440,12444.50,2.52,0,-1334,12786,12612,12506,12332,12226,12560,12280,96,3730,500,8700,10,1,19154328,2339,50.25,11.44,12,0.32,243.00,1067.00,39450,20230330,-69.05,11590,20240206,5.35,15900,-23.21,20240109,11590,5.35,20240206,39450,-69.05,20230330,11590,5.35,20240206,2.22,N,417010,500,95 억,,483189,N,N,17,N,00,N
20240304,151027,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12270,-170,5,-1.37,685371400,54985,120.27,12500,12710,12260,16170,8710,12440,12464.70,2.52,0,-1463,12786,12612,12506,12332,12226,12560,12280,96,3730,500,8700,10,1,19154328,2350,50.49,11.50,12,0.29,243.00,1067.00,39450,20230330,-68.90,11590,20240206,5.87,15900,-22.83,20240109,11590,5.87,20240206,39450,-68.90,20230330,11590,5.87,20240206,2.22,N,417010,500,95 억,,483189,N,N,11,N,00,N
20240304,140957,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12360,-80,5,-0.64,569761770,45583,99.70,12500,12710,12350,16170,8710,12440,12499.44,2.52,0,2733,12786,12612,12506,12332,12226,12560,12280,96,3730,500,8700,10,1,19154328,2367,50.86,11.58,12,0.24,243.00,1067.00,39450,20230330,-68.67,11590,20240206,6.64,15900,-22.26,20240109,11590,6.64,20240206,39450,-68.67,20230330,11590,6.64,20240206,2.22,N,417010,500,95 억,,483189,N,N,11,N,00,N
20240304,131023,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12410,-30,5,-0.24,441482810,35222,77.04,12500,12710,12400,16170,8710,12440,12534.29,2.52,0,6955,12786,12612,12506,12332,12226,12560,12280,96,3730,500,8700,10,1,19154328,2377,51.07,11.63,12,0.18,243.00,1067.00,39450,20230330,-68.54,11590,20240206,7.08,15900,-21.95,20240109,11590,7.08,20240206,39450,-68.54,20230330,11590,7.08,20240206,2.22,N,417010,500,95 억,,483189,N,N,11,N,00,N
20240304,120958,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12470,30,2,0.24,344453420,27429,60.00,12500,12710,12440,16170,8710,12440,12558.00,2.52,0,9095,12786,12612,12506,12332,12226,12560,12280,96,3730,500,8700,10,1,19154328,2389,51.32,11.69,12,0.14,243.00,1067.00,39450,20230330,-68.39,11590,20240206,7.59,15900,-21.57,20240109,11590,7.59,20240206,39450,-68.39,20230330,11590,7.59,20240206,2.22,N,417010,500,95 억,,483189,N,N,11,N,00,N
20240304,111015,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12510,70,2,0.56,268755050,21360,46.72,12500,12710,12440,16170,8710,12440,12582.17,2.52,0,8432,12786,12612,12506,12332,12226,12560,12280,96,3730,500,8700,10,1,19154328,2396,51.48,11.72,12,0.11,243.00,1067.00,39450,20230330,-68.29,11590,20240206,7.94,15900,-21.32,20240109,11590,7.94,20240206,39450,-68.29,20230330,11590,7.94,20240206,2.22,N,417010,500,95 억,,483189,N,N,11,N,00,N
20240304,101017,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12510,70,2,0.56,205501630,16310,35.68,12500,12710,12440,16170,8710,12440,12599.73,2.52,0,8133,12786,12612,12506,12332,12226,12560,12280,96,3730,500,8700,10,1,19154328,2396,51.48,11.72,12,0.09,243.00,1067.00,39450,20230330,-68.29,11590,20240206,7.94,15900,-21.32,20240109,11590,7.94,20240206,39450,-68.29,20230330,11590,7.94,20240206,2.22,N,417010,500,95 억,,483189,N,N,11,N,00,N
20240304,091015,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12600,160,2,1.29,73403010,5826,12.74,12500,12670,12440,16170,8710,12440,12599.21,2.52,0,3433,12786,12612,12506,12332,12226,12560,12280,96,3730,500,8700,10,1,19154328,2413,51.85,11.81,12,0.03,243.00,1067.00,39450,20230330,-68.06,11590,20240206,8.71,15900,-20.75,20240109,11590,8.71,20240206,39450,-68.06,20230330,11590,8.71,20240206,2.22,N,417010,500,95 억,,483189,N,N,11,N,00,N