KissMeData/044780/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	160502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1623	-7	5	-0.43	26124666	16095	116.99	1615	1630	1615	2115	1141	1630	1623.15	2.83	0	-1159	1654	1642	1631	1619	1608	1636	1613	93	485	500	1170	1	1	18505787	300	15.76	0.50	12	0.09	103.00	3278.00	2140	20230623	-24.16	1555	20240314	4.37	1845	-12.03	20240130	1555	4.37	20240314	2140	-24.16	20230623	1555	4.37	20240314	0.31	N	044780	500	92 억		524218	N	N	0	N	00	N
3	20240329	150503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1626	-4	5	-0.25	23859818	14700	106.85	1615	1630	1615	2115	1141	1630	1623.12	2.83	0	-1159	1654	1642	1631	1619	1608	1636	1613	93	485	500	1170	1	1	18505787	301	15.79	0.50	12	0.08	103.00	3278.00	2140	20230623	-24.02	1555	20240314	4.57	1845	-11.87	20240130	1555	4.57	20240314	2140	-24.02	20230623	1555	4.57	20240314	0.31	N	044780	500	92 억		524218	N	N	0	N	00	N
4	20240329	140457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1625	-5	5	-0.31	21032981	12960	94.20	1615	1630	1615	2115	1141	1630	1622.92	2.83	0	-971	1654	1642	1631	1619	1608	1636	1613	93	485	500	1170	1	1	18505787	301	15.78	0.50	12	0.07	103.00	3278.00	2140	20230623	-24.07	1555	20240314	4.50	1845	-11.92	20240130	1555	4.50	20240314	2140	-24.07	20230623	1555	4.50	20240314	0.31	N	044780	500	92 억		524218	N	N	0	N	00	N
5	20240329	130454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1627	-3	5	-0.18	18465759	11379	82.71	1615	1630	1615	2115	1141	1630	1622.79	2.83	0	-359	1654	1642	1631	1619	1608	1636	1613	93	485	500	1170	1	1	18505787	301	15.80	0.50	12	0.06	103.00	3278.00	2140	20230623	-23.97	1555	20240314	4.63	1845	-11.82	20240130	1555	4.63	20240314	2140	-23.97	20230623	1555	4.63	20240314	0.31	N	044780	500	92 억		524218	N	N	0	N	00	N
6	20240329	120459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1623	-7	5	-0.43	16176342	9970	72.47	1615	1630	1615	2115	1141	1630	1622.50	2.83	0	-291	1654	1642	1631	1619	1608	1636	1613	93	485	500	1170	1	1	18505787	300	15.76	0.50	12	0.05	103.00	3278.00	2140	20230623	-24.16	1555	20240314	4.37	1845	-12.03	20240130	1555	4.37	20240314	2140	-24.16	20230623	1555	4.37	20240314	0.31	N	044780	500	92 억		524218	N	N	0	N	00	N
7	20240329	110451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1626	-4	5	-0.25	13135012	8100	58.87	1615	1630	1615	2115	1141	1630	1621.61	2.83	0	-268	1654	1642	1631	1619	1608	1636	1613	93	485	500	1170	1	1	18505787	301	15.79	0.50	12	0.04	103.00	3278.00	2140	20230623	-24.02	1555	20240314	4.57	1845	-11.87	20240130	1555	4.57	20240314	2140	-24.02	20230623	1555	4.57	20240314	0.31	N	044780	500	92 억		524218	N	N	0	N	00	N
8	20240329	100454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1619	-11	5	-0.67	10407578	6420	46.66	1615	1630	1615	2115	1141	1630	1621.12	2.83	0	-198	1654	1642	1631	1619	1608	1636	1613	93	485	500	1170	1	1	18505787	300	15.72	0.49	12	0.03	103.00	3278.00	2140	20230623	-24.35	1555	20240314	4.12	1845	-12.25	20240130	1555	4.12	20240314	2140	-24.35	20230623	1555	4.12	20240314	0.31	N	044780	500	92 억		524218	N	N	0	N	00	N
9	20240329	090451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1629	-1	5	-0.06	1687969	1045	7.60	1615	1629	1615	2115	1141	1630	1615.28	2.83	0	-168	1654	1642	1631	1619	1608	1636	1613	93	485	500	1170	1	1	18505787	301	15.82	0.50	12	0.01	103.00	3278.00	2140	20230623	-23.88	1555	20240314	4.76	1845	-11.71	20240130	1555	4.76	20240314	2140	-23.88	20230623	1555	4.76	20240314	0.31	N	044780	500	92 억		524218	N	N	0	N	00	N
10	20240328	160456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1630	-7	5	-0.43	22390461	13743	64.87	1636	1643	1620	2125	1146	1637	1629.22	2.84	0	-735	1656	1646	1630	1620	1604	1651	1625	93	488	500	1170	1	1	18505787	302	15.83	0.50	12	0.07	103.00	3278.00	2140	20230623	-23.83	1555	20240314	4.82	1845	-11.65	20240130	1555	4.82	20240314	2140	-23.83	20230623	1555	4.82	20240314	0.31	N	044780	500	92 억		524965	N	N	0	N	00	N
11	20240328	150457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1627	-10	5	-0.61	19541171	11989	56.59	1636	1643	1620	2125	1146	1637	1629.92	2.84	0	-168	1656	1646	1630	1620	1604	1651	1625	93	488	500	1170	1	1	18505787	301	15.80	0.50	12	0.06	103.00	3278.00	2140	20230623	-23.97	1555	20240314	4.63	1845	-11.82	20240130	1555	4.63	20240314	2140	-23.97	20230623	1555	4.63	20240314	0.31	N	044780	500	92 억		524965	N	N	0	N	00	N
12	20240328	140450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1630	-7	5	-0.43	17286189	10607	50.07	1636	1643	1620	2125	1146	1637	1629.69	2.84	0	-138	1656	1646	1630	1620	1604	1651	1625	93	488	500	1170	1	1	18505787	302	15.83	0.50	12	0.06	103.00	3278.00	2140	20230623	-23.83	1555	20240314	4.82	1845	-11.65	20240130	1555	4.82	20240314	2140	-23.83	20230623	1555	4.82	20240314	0.31	N	044780	500	92 억		524965	N	N	0	N	00	N
13	20240328	130449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1631	-6	5	-0.37	15408655	9456	44.64	1636	1643	1620	2125	1146	1637	1629.51	2.84	0	-138	1656	1646	1630	1620	1604	1651	1625	93	488	500	1170	1	1	18505787	302	15.83	0.50	12	0.05	103.00	3278.00	2140	20230623	-23.79	1555	20240314	4.89	1845	-11.60	20240130	1555	4.89	20240314	2140	-23.79	20230623	1555	4.89	20240314	0.31	N	044780	500	92 억		524965	N	N	0	N	00	N
14	20240328	120453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1630	-7	5	-0.43	14849602	9113	43.02	1636	1643	1620	2125	1146	1637	1629.49	2.84	0	-138	1656	1646	1630	1620	1604	1651	1625	93	488	500	1170	1	1	18505787	302	15.83	0.50	12	0.05	103.00	3278.00	2140	20230623	-23.83	1555	20240314	4.82	1845	-11.65	20240130	1555	4.82	20240314	2140	-23.83	20230623	1555	4.82	20240314	0.31	N	044780	500	92 억		524965	N	N	0	N	00	N
15	20240328	110451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1627	-10	5	-0.61	14097598	8653	40.84	1636	1643	1620	2125	1146	1637	1629.21	2.84	0	-138	1656	1646	1630	1620	1604	1651	1625	93	488	500	1170	1	1	18505787	301	15.80	0.50	12	0.05	103.00	3278.00	2140	20230623	-23.97	1555	20240314	4.63	1845	-11.82	20240130	1555	4.63	20240314	2140	-23.97	20230623	1555	4.63	20240314	0.31	N	044780	500	92 억		524965	N	N	0	N	00	N
16	20240328	100451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1622	-15	5	-0.92	12228376	7502	35.41	1636	1637	1620	2125	1146	1637	1630.01	2.84	0	-155	1656	1646	1630	1620	1604	1651	1625	93	488	500	1170	1	1	18505787	300	15.75	0.49	12	0.04	103.00	3278.00	2140	20230623	-24.21	1555	20240314	4.31	1845	-12.09	20240130	1555	4.31	20240314	2140	-24.21	20230623	1555	4.31	20240314	0.31	N	044780	500	92 억		524965	N	N	0	N	00	N
17	20240328	090500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1627	-10	5	-0.61	4333643	2649	12.50	1636	1637	1627	2125	1146	1637	1635.95	2.84	0	-155	1656	1646	1630	1620	1604	1651	1625	93	488	500	1170	1	1	18505787	301	15.80	0.50	12	0.01	103.00	3278.00	2140	20230623	-23.97	1555	20240314	4.63	1845	-11.82	20240130	1555	4.63	20240314	2140	-23.97	20230623	1555	4.63	20240314	0.31	N	044780	500	92 억		524965	N	N	0	N	00	N
18	20240327	160457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1637	18	2	1.11	34385021	21185	43.70	1618	1640	1614	2100	1134	1619	1623.09	2.84	0	-499	1639	1629	1622	1612	1605	1625	1608	93	481	500	1160	1	1	18505787	303	15.89	0.50	12	0.11	103.00	3278.00	2140	20230623	-23.50	1555	20240314	5.27	1845	-11.27	20240130	1555	5.27	20240314	2140	-23.50	20230623	1555	5.27	20240314	0.31	N	044780	500	92 억		525137	N	N	0	N	00	N
19	20240327	150459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1627	8	2	0.49	30204800	18630	38.43	1618	1640	1614	2100	1134	1619	1621.30	2.84	0	-478	1639	1629	1622	1612	1605	1625	1608	93	481	500	1160	1	1	18505787	301	15.80	0.50	12	0.10	103.00	3278.00	2140	20230623	-23.97	1555	20240314	4.63	1845	-11.82	20240130	1555	4.63	20240314	2140	-23.97	20230623	1555	4.63	20240314	0.31	N	044780	500	92 억		525137	N	N	0	N	00	N
20	20240327	140501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1620	1	2	0.06	30081508	18554	38.27	1618	1640	1614	2100	1134	1619	1621.30	2.84	0	-476	1639	1629	1622	1612	1605	1625	1608	93	481	500	1160	1	1	18505787	300	15.73	0.49	12	0.10	103.00	3278.00	2140	20230623	-24.30	1555	20240314	4.18	1845	-12.20	20240130	1555	4.18	20240314	2140	-24.30	20230623	1555	4.18	20240314	0.31	N	044780	500	92 억		525137	N	N	0	N	00	N
21	20240327	130500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1632	13	2	0.80	29765013	18359	37.87	1618	1640	1614	2100	1134	1619	1621.28	2.84	0	-479	1639	1629	1622	1612	1605	1625	1608	93	481	500	1160	1	1	18505787	302	15.84	0.50	12	0.10	103.00	3278.00	2140	20230623	-23.74	1555	20240314	4.95	1845	-11.54	20240130	1555	4.95	20240314	2140	-23.74	20230623	1555	4.95	20240314	0.31	N	044780	500	92 억		525137	N	N	0	N	00	N
22	20240327	120500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1627	8	2	0.49	29121789	17962	37.05	1618	1640	1614	2100	1134	1619	1621.30	2.84	0	-190	1639	1629	1622	1612	1605	1625	1608	93	481	500	1160	1	1	18505787	301	15.80	0.50	12	0.10	103.00	3278.00	2140	20230623	-23.97	1555	20240314	4.63	1845	-11.82	20240130	1555	4.63	20240314	2140	-23.97	20230623	1555	4.63	20240314	0.31	N	044780	500	92 억		525137	N	N	0	N	00	N
23	20240327	110458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1620	1	2	0.06	28381737	17505	36.11	1618	1640	1614	2100	1134	1619	1621.35	2.84	0	-187	1639	1629	1622	1612	1605	1625	1608	93	481	500	1160	1	1	18505787	300	15.73	0.49	12	0.09	103.00	3278.00	2140	20230623	-24.30	1555	20240314	4.18	1845	-12.20	20240130	1555	4.18	20240314	2140	-24.30	20230623	1555	4.18	20240314	0.31	N	044780	500	92 억		525137	N	N	0	N	00	N
24	20240327	100454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1627	8	2	0.49	18313316	11303	23.31	1618	1640	1614	2100	1134	1619	1620.22	2.84	0	13	1639	1629	1622	1612	1605	1625	1608	93	481	500	1160	1	1	18505787	301	15.80	0.50	12	0.06	103.00	3278.00	2140	20230623	-23.97	1555	20240314	4.63	1845	-11.82	20240130	1555	4.63	20240314	2140	-23.97	20230623	1555	4.63	20240314	0.31	N	044780	500	92 억		525137	N	N	0	N	00	N
25	20240327	090500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1619	0	3	0.00	15498822	9574	19.75	1618	1619	1618	2100	1134	1619	1618.84	2.84	0	-255	1639	1629	1622	1612	1605	1625	1608	93	481	500	1160	1	1	18505787	300	15.72	0.49	12	0.05	103.00	3278.00	2140	20230623	-24.35	1555	20240314	4.12	1845	-12.25	20240130	1555	4.12	20240314	2140	-24.35	20230623	1555	4.12	20240314	0.31	N	044780	500	92 억		525137	N	N	0	N	00	N
26	20240326	150453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1619	-14	5	-0.86	76853286	47443	132.77	1632	1632	1615	2120	1144	1633	1619.90	2.84	0	-82	1676	1654	1632	1610	1588	1643	1599	93	487	500	1170	1	1	18505787	300	15.72	0.49	12	0.26	103.00	3278.00	2140	20230623	-24.35	1555	20240314	4.12	1845	-12.25	20240130	1555	4.12	20240314	2140	-24.35	20230623	1555	4.12	20240314	0.31	N	044780	500	92 억		525226	N	N	0	N	00	N
27	20240326	140450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1620	-13	5	-0.80	74998398	46298	129.56	1632	1632	1615	2120	1144	1633	1619.90	2.84	0	-87	1676	1654	1632	1610	1588	1643	1599	93	487	500	1170	1	1	18505787	300	15.73	0.49	12	0.25	103.00	3278.00	2140	20230623	-24.30	1555	20240314	4.18	1845	-12.20	20240130	1555	4.18	20240314	2140	-24.30	20230623	1555	4.18	20240314	0.31	N	044780	500	92 억		525226	N	N	0	N	00	N
28	20240326	130448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1622	-11	5	-0.67	71526604	44156	123.57	1632	1632	1615	2120	1144	1633	1619.86	2.84	0	-87	1676	1654	1632	1610	1588	1643	1599	93	487	500	1170	1	1	18505787	300	15.75	0.49	12	0.24	103.00	3278.00	2140	20230623	-24.21	1555	20240314	4.31	1845	-12.09	20240130	1555	4.31	20240314	2140	-24.21	20230623	1555	4.31	20240314	0.31	N	044780	500	92 억		525226	N	N	0	N	00	N
29	20240326	120451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1622	-11	5	-0.67	69887185	43145	120.74	1632	1632	1615	2120	1144	1633	1619.82	2.84	0	-87	1676	1654	1632	1610	1588	1643	1599	93	487	500	1170	1	1	18505787	300	15.75	0.49	12	0.23	103.00	3278.00	2140	20230623	-24.21	1555	20240314	4.31	1845	-12.09	20240130	1555	4.31	20240314	2140	-24.21	20230623	1555	4.31	20240314	0.31	N	044780	500	92 억		525226	N	N	0	N	00	N
30	20240326	110445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1621	-12	5	-0.73	64064358	39554	110.69	1632	1632	1615	2120	1144	1633	1619.66	2.84	0	-148	1676	1654	1632	1610	1588	1643	1599	93	487	500	1170	1	1	18505787	300	15.74	0.49	12	0.21	103.00	3278.00	2140	20230623	-24.25	1555	20240314	4.24	1845	-12.14	20240130	1555	4.24	20240314	2140	-24.25	20230623	1555	4.24	20240314	0.31	N	044780	500	92 억		525226	N	N	0	N	00	N
31	20240326	100453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1622	-11	5	-0.67	28464744	17527	49.05	1632	1632	1619	2120	1144	1633	1624.04	2.84	0	-200	1676	1654	1632	1610	1588	1643	1599	93	487	500	1170	1	1	18505787	300	15.75	0.49	12	0.09	103.00	3278.00	2140	20230623	-24.21	1555	20240314	4.31	1845	-12.09	20240130	1555	4.31	20240314	2140	-24.21	20230623	1555	4.31	20240314	0.31	N	044780	500	92 억		525226	N	N	0	N	00	N
32	20240326	090450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1632	-1	5	-0.06	2663265	1632	4.57	1632	1632	1627	2120	1144	1633	1631.89	2.84	0	-68	1676	1654	1632	1610	1588	1643	1599	93	487	500	1170	1	1	18505787	302	15.84	0.50	12	0.01	103.00	3278.00	2140	20230623	-23.74	1555	20240314	4.95	1845	-11.54	20240130	1555	4.95	20240314	2140	-23.74	20230623	1555	4.95	20240314	0.31	N	044780	500	92 억		525226	N	N	0	N	00	N
33	20240325	160506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1633	-21	5	-1.27	58220158	35733	143.69	1654	1654	1610	2150	1158	1654	1629.27	2.84	0	-327	1686	1670	1644	1628	1602	1678	1636	93	496	500	1190	1	1	18505787	302	15.85	0.50	12	0.19	103.00	3278.00	2140	20230623	-23.69	1555	20240314	5.02	1845	-11.49	20240130	1555	5.02	20240314	2140	-23.69	20230623	1555	5.02	20240314	0.32	N	044780	500	92 억		525548	N	N	0	N	00	N
34	20240325	150509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1631	-23	5	-1.39	56967218	34965	140.60	1654	1654	1610	2150	1158	1654	1629.22	2.84	0	-296	1686	1670	1644	1628	1602	1678	1636	93	496	500	1190	1	1	18505787	302	15.83	0.50	12	0.19	103.00	3278.00	2140	20230623	-23.79	1555	20240314	4.89	1845	-11.60	20240130	1555	4.89	20240314	2140	-23.79	20230623	1555	4.89	20240314	0.32	N	044780	500	92 억		525548	N	N	0	N	00	N
35	20240325	140507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1632	-22	5	-1.33	52581016	32275	129.79	1654	1654	1610	2150	1158	1654	1629.11	2.84	0	-296	1686	1670	1644	1628	1602	1678	1636	93	496	500	1190	1	1	18505787	302	15.84	0.50	12	0.17	103.00	3278.00	2140	20230623	-23.74	1555	20240314	4.95	1845	-11.54	20240130	1555	4.95	20240314	2140	-23.74	20230623	1555	4.95	20240314	0.32	N	044780	500	92 억		525548	N	N	0	N	00	N
36	20240325	130509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1641	-13	5	-0.79	51926494	31874	128.17	1654	1654	1610	2150	1158	1654	1629.07	2.84	0	-296	1686	1670	1644	1628	1602	1678	1636	93	496	500	1190	1	1	18505787	304	15.93	0.50	12	0.17	103.00	3278.00	2140	20230623	-23.32	1555	20240314	5.53	1845	-11.06	20240130	1555	5.53	20240314	2140	-23.32	20230623	1555	5.53	20240314	0.32	N	044780	500	92 억		525548	N	N	0	N	00	N
37	20240325	120512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1641	-13	5	-0.79	51012502	31316	125.93	1654	1654	1610	2150	1158	1654	1628.91	2.84	0	-296	1686	1670	1644	1628	1602	1678	1636	93	496	500	1190	1	1	18505787	304	15.93	0.50	12	0.17	103.00	3278.00	2140	20230623	-23.32	1555	20240314	5.53	1845	-11.06	20240130	1555	5.53	20240314	2140	-23.32	20230623	1555	5.53	20240314	0.32	N	044780	500	92 억		525548	N	N	0	N	00	N
38	20240325	110508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1643	-11	5	-0.67	50497179	31001	124.66	1654	1654	1610	2150	1158	1654	1628.84	2.84	0	-416	1686	1670	1644	1628	1602	1678	1636	93	496	500	1190	1	1	18505787	304	15.95	0.50	12	0.17	103.00	3278.00	2140	20230623	-23.22	1555	20240314	5.66	1845	-10.95	20240130	1555	5.66	20240314	2140	-23.22	20230623	1555	5.66	20240314	0.32	N	044780	500	92 억		525548	N	N	0	N	00	N
39	20240325	100508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1618	-36	5	-2.18	27650948	16994	68.34	1654	1654	1610	2150	1158	1654	1627.01	2.84	0	-459	1686	1670	1644	1628	1602	1678	1636	93	496	500	1190	1	1	18505787	299	15.71	0.49	12	0.09	103.00	3278.00	2140	20230623	-24.39	1555	20240314	4.05	1845	-12.30	20240130	1555	4.05	20240314	2140	-24.39	20230623	1555	4.05	20240314	0.32	N	044780	500	92 억		525548	N	N	0	N	00	N
40	20240325	090509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1650	-4	5	-0.24	2937267	1776	7.14	1654	1654	1650	2150	1158	1654	1653.86	2.84	0	-144	1686	1670	1644	1628	1602	1678	1636	93	496	500	1190	1	1	18505787	305	16.02	0.50	12	0.01	103.00	3278.00	2140	20230623	-22.90	1555	20240314	6.11	1845	-10.57	20240130	1555	6.11	20240314	2140	-22.90	20230623	1555	6.11	20240314	0.32	N	044780	500	92 억		525548	N	N	0	N	00	N
41	20240322	160508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1654	20	2	1.22	40793653	24868	153.88	1618	1660	1618	2120	1144	1634	1640.41	2.85	0	-1624	1662	1648	1623	1609	1584	1655	1616	93	486	500	1170	1	1	18505787	306	16.06	0.50	12	0.13	103.00	3278.00	2140	20230623	-22.71	1555	20240314	6.37	1845	-10.35	20240130	1555	6.37	20240314	2140	-22.71	20230623	1555	6.37	20240314	0.32	N	044780	500	92 억		527178	N	N	0	N	00	N
42	20240322	150511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1648	14	2	0.86	32095949	19606	121.32	1618	1660	1618	2120	1144	1634	1637.05	2.85	0	-1571	1662	1648	1623	1609	1584	1655	1616	93	486	500	1170	1	1	18505787	305	16.00	0.50	12	0.11	103.00	3278.00	2140	20230623	-22.99	1555	20240314	5.98	1845	-10.68	20240130	1555	5.98	20240314	2140	-22.99	20230623	1555	5.98	20240314	0.32	N	044780	500	92 억		527178	N	N	0	N	00	N
43	20240322	140505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1648	14	2	0.86	30889613	18874	116.79	1618	1660	1618	2120	1144	1634	1636.62	2.85	0	-1571	1662	1648	1623	1609	1584	1655	1616	93	486	500	1170	1	1	18505787	305	16.00	0.50	12	0.10	103.00	3278.00	2140	20230623	-22.99	1555	20240314	5.98	1845	-10.68	20240130	1555	5.98	20240314	2140	-22.99	20230623	1555	5.98	20240314	0.32	N	044780	500	92 억		527178	N	N	0	N	00	N
44	20240322	130508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1648	14	2	0.86	30173053	18438	114.09	1618	1660	1618	2120	1144	1634	1636.46	2.85	0	-1571	1662	1648	1623	1609	1584	1655	1616	93	486	500	1170	1	1	18505787	305	16.00	0.50	12	0.10	103.00	3278.00	2140	20230623	-22.99	1555	20240314	5.98	1845	-10.68	20240130	1555	5.98	20240314	2140	-22.99	20230623	1555	5.98	20240314	0.32	N	044780	500	92 억		527178	N	N	0	N	00	N
45	20240322	120503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1648	14	2	0.86	28431300	17381	107.55	1618	1660	1618	2120	1144	1634	1635.77	2.85	0	-1070	1662	1648	1623	1609	1584	1655	1616	93	486	500	1170	1	1	18505787	305	16.00	0.50	12	0.09	103.00	3278.00	2140	20230623	-22.99	1555	20240314	5.98	1845	-10.68	20240130	1555	5.98	20240314	2140	-22.99	20230623	1555	5.98	20240314	0.32	N	044780	500	92 억		527178	N	N	0	N	00	N
46	20240322	110509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1636	2	2	0.12	23872872	14595	90.31	1618	1660	1618	2120	1144	1634	1635.69	2.85	0	-1303	1662	1648	1623	1609	1584	1655	1616	93	486	500	1170	1	1	18505787	303	15.88	0.50	12	0.08	103.00	3278.00	2140	20230623	-23.55	1555	20240314	5.21	1845	-11.33	20240130	1555	5.21	20240314	2140	-23.55	20230623	1555	5.21	20240314	0.32	N	044780	500	92 억		527178	N	N	0	N	00	N
47	20240322	100504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1652	18	2	1.10	17520282	10712	66.28	1618	1660	1618	2120	1144	1634	1635.58	2.85	0	-1540	1662	1648	1623	1609	1584	1655	1616	93	486	500	1170	1	1	18505787	306	16.04	0.50	12	0.06	103.00	3278.00	2140	20230623	-22.80	1555	20240314	6.24	1845	-10.46	20240130	1555	6.24	20240314	2140	-22.80	20230623	1555	6.24	20240314	0.32	N	044780	500	92 억		527178	N	N	0	N	00	N
48	20240322	090503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1620	-14	5	-0.86	5734231	3544	21.93	1618	1633	1618	2120	1144	1634	1618.01	2.85	0	-19	1662	1648	1623	1609	1584	1655	1616	93	486	500	1170	1	1	18505787	300	15.73	0.49	12	0.02	103.00	3278.00	2140	20230623	-24.30	1555	20240314	4.18	1845	-12.20	20240130	1555	4.18	20240314	2140	-24.30	20230623	1555	4.18	20240314	0.32	N	044780	500	92 억		527178	N	N	0	N	00	N
49	20240321	160503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1634	34	2	2.12	26072180	16161	129.16	1600	1637	1598	2080	1120	1600	1613.28	2.84	0	1419	1664	1632	1614	1582	1564	1648	1598	93	480	500	1150	1	1	18505787	302	7.07	0.51	12	0.09	231.00	3200.00	2140	20230623	-23.64	1555	20240314	5.08	1845	-11.44	20240130	1555	5.08	20240314	2140	-23.64	20230623	1555	5.08	20240314	0.32	N	044780	500	92 억		525438	N	N	0	N	00	N
50	20240321	150504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1623	23	2	1.44	22616209	14041	112.22	1600	1637	1598	2080	1120	1600	1610.73	2.84	0	1725	1664	1632	1614	1582	1564	1648	1598	93	480	500	1150	1	1	18505787	300	7.03	0.51	12	0.08	231.00	3200.00	2140	20230623	-24.16	1555	20240314	4.37	1845	-12.03	20240130	1555	4.37	20240314	2140	-24.16	20230623	1555	4.37	20240314	0.32	N	044780	500	92 억		525438	N	N	0	N	00	N
51	20240321	140504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1620	20	2	1.25	17920245	11152	89.13	1600	1637	1598	2080	1120	1600	1606.91	2.84	0	2306	1664	1632	1614	1582	1564	1648	1598	93	480	500	1150	1	1	18505787	300	7.01	0.51	12	0.06	231.00	3200.00	2140	20230623	-24.30	1555	20240314	4.18	1845	-12.20	20240130	1555	4.18	20240314	2140	-24.30	20230623	1555	4.18	20240314	0.32	N	044780	500	92 억		525438	N	N	0	N	00	N
52	20240321	130459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1605	5	2	0.31	16083650	10019	80.08	1600	1637	1598	2080	1120	1600	1605.32	2.84	0	2784	1664	1632	1614	1582	1564	1648	1598	93	480	500	1150	1	1	18505787	297	6.95	0.50	12	0.05	231.00	3200.00	2140	20230623	-25.00	1555	20240314	3.22	1845	-13.01	20240130	1555	3.22	20240314	2140	-25.00	20230623	1555	3.22	20240314	0.32	N	044780	500	92 억		525438	N	N	0	N	00	N
53	20240321	120504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1606	6	2	0.38	15076336	9394	75.08	1600	1637	1598	2080	1120	1600	1604.89	2.84	0	3097	1664	1632	1614	1582	1564	1648	1598	93	480	500	1150	1	1	18505787	297	6.95	0.50	12	0.05	231.00	3200.00	2140	20230623	-24.95	1555	20240314	3.28	1845	-12.95	20240130	1555	3.28	20240314	2140	-24.95	20230623	1555	3.28	20240314	0.32	N	044780	500	92 억		525438	N	N	0	N	00	N
54	20240321	110504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1613	13	2	0.81	12880912	8034	64.21	1600	1637	1598	2080	1120	1600	1603.30	2.84	0	2630	1664	1632	1614	1582	1564	1648	1598	93	480	500	1150	1	1	18505787	298	6.98	0.50	12	0.04	231.00	3200.00	2140	20230623	-24.63	1555	20240314	3.73	1845	-12.57	20240130	1555	3.73	20240314	2140	-24.63	20230623	1555	3.73	20240314	0.32	N	044780	500	92 억		525438	N	N	0	N	00	N
55	20240321	100505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1599	-1	5	-0.06	9545851	5961	47.64	1600	1620	1598	2080	1120	1600	1601.38	2.84	0	2086	1664	1632	1614	1582	1564	1648	1598	93	480	500	1150	1	1	18505787	296	6.92	0.50	12	0.03	231.00	3200.00	2140	20230623	-25.28	1555	20240314	2.83	1845	-13.33	20240130	1555	2.83	20240314	2140	-25.28	20230623	1555	2.83	20240314	0.32	N	044780	500	92 억		525438	N	N	0	N	00	N
56	20240321	090507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1599	-1	5	-0.06	956798	598	4.78	1600	1600	1599	2080	1120	1600	1600.00	2.84	0	3	1664	1632	1614	1582	1564	1648	1598	93	480	500	1150	1	1	18505787	296	6.92	0.50	12	0.00	231.00	3200.00	2140	20230623	-25.28	1555	20240314	2.83	1845	-13.33	20240130	1555	2.83	20240314	2140	-25.28	20230623	1555	2.83	20240314	0.32	N	044780	500	92 억		525438	N	N	0	N	00	N
57	20240320	160500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1600	4	2	0.25	20088174	12512	138.10	1596	1646	1596	2070	1118	1596	1605.51	2.86	0	-3578	1642	1619	1607	1584	1572	1613	1578	93	474	500	1140	1	1	18505787	296	6.93	0.50	12	0.07	231.00	3200.00	2140	20230623	-25.23	1555	20240314	2.89	1845	-13.28	20240130	1555	2.89	20240314	2140	-25.23	20230623	1555	2.89	20240314	0.32	N	044780	500	92 억		528998	N	N	0	N	00	N
58	20240320	150501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1598	2	2	0.13	18165533	11310	124.83	1596	1646	1596	2070	1118	1596	1606.15	2.86	0	-3578	1642	1619	1607	1584	1572	1613	1578	93	474	500	1140	1	1	18505787	296	6.92	0.50	12	0.06	231.00	3200.00	2140	20230623	-25.33	1555	20240314	2.77	1845	-13.39	20240130	1555	2.77	20240314	2140	-25.33	20230623	1555	2.77	20240314	0.32	N	044780	500	92 억		528998	N	N	0	N	00	N
59	20240320	140505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1602	6	2	0.38	17955713	11179	123.39	1596	1646	1596	2070	1118	1596	1606.20	2.86	0	-3483	1642	1619	1607	1584	1572	1613	1578	93	474	500	1140	1	1	18505787	296	6.94	0.50	12	0.06	231.00	3200.00	2140	20230623	-25.14	1555	20240314	3.02	1845	-13.17	20240130	1555	3.02	20240314	2140	-25.14	20230623	1555	3.02	20240314	0.32	N	044780	500	92 억		528998	N	N	0	N	00	N
60	20240320	130507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1599	3	2	0.19	15788156	9823	108.42	1596	1646	1596	2070	1118	1596	1607.26	2.86	0	-3425	1642	1619	1607	1584	1572	1613	1578	93	474	500	1140	1	1	18505787	296	6.92	0.50	12	0.05	231.00	3200.00	2140	20230623	-25.28	1555	20240314	2.83	1845	-13.33	20240130	1555	2.83	20240314	2140	-25.28	20230623	1555	2.83	20240314	0.32	N	044780	500	92 억		528998	N	N	0	N	00	N
61	20240320	120503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1603	7	2	0.44	13870683	8624	95.19	1596	1646	1596	2070	1118	1596	1608.38	2.86	0	-3425	1642	1619	1607	1584	1572	1613	1578	93	474	500	1140	1	1	18505787	297	6.94	0.50	12	0.05	231.00	3200.00	2140	20230623	-25.09	1555	20240314	3.09	1845	-13.12	20240130	1555	3.09	20240314	2140	-25.09	20230623	1555	3.09	20240314	0.32	N	044780	500	92 억		528998	N	N	0	N	00	N
62	20240320	110503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1598	2	2	0.13	12118979	7531	83.12	1596	1646	1596	2070	1118	1596	1609.21	2.86	0	-2789	1642	1619	1607	1584	1572	1613	1578	93	474	500	1140	1	1	18505787	296	6.92	0.50	12	0.04	231.00	3200.00	2140	20230623	-25.33	1555	20240314	2.77	1845	-13.39	20240130	1555	2.77	20240314	2140	-25.33	20230623	1555	2.77	20240314	0.32	N	044780	500	92 억		528998	N	N	0	N	00	N
63	20240320	100500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1597	1	2	0.06	11656423	7242	79.93	1596	1646	1596	2070	1118	1596	1609.56	2.86	0	-2754	1642	1619	1607	1584	1572	1613	1578	93	474	500	1140	1	1	18505787	296	6.91	0.50	12	0.04	231.00	3200.00	2140	20230623	-25.37	1555	20240314	2.70	1845	-13.44	20240130	1555	2.70	20240314	2140	-25.37	20230623	1555	2.70	20240314	0.32	N	044780	500	92 억		528998	N	N	0	N	00	N
64	20240320	090459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1604	8	2	0.50	4978644	3090	34.11	1596	1646	1596	2070	1118	1596	1611.21	2.86	0	-847	1642	1619	1607	1584	1572	1613	1578	93	474	500	1140	1	1	18505787	297	6.94	0.50	12	0.02	231.00	3200.00	2140	20230623	-25.05	1555	20240314	3.15	1845	-13.06	20240130	1555	3.15	20240314	2140	-25.05	20230623	1555	3.15	20240314	0.32	N	044780	500	92 억		528998	N	N	0	N	00	N
65	20240319	160454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1596	-7	5	-0.44	14541505	9060	43.85	1612	1630	1595	2080	1123	1603	1605.02	2.86	0	-671	1621	1611	1597	1587	1573	1617	1593	93	477	500	1150	1	1	18505787	295	6.91	0.50	12	0.05	231.00	3200.00	2140	20230623	-25.42	1555	20240314	2.64	1845	-13.50	20240130	1555	2.64	20240314	2140	-25.42	20230623	1555	2.64	20240314	0.33	N	044780	500	92 억		529676	N	N	0	N	00	N
66	20240319	150501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1598	-5	5	-0.31	13879217	8645	41.84	1612	1630	1595	2080	1123	1603	1605.46	2.86	0	-308	1621	1611	1597	1587	1573	1617	1593	93	477	500	1150	1	1	18505787	296	6.92	0.50	12	0.05	231.00	3200.00	2140	20230623	-25.33	1555	20240314	2.77	1845	-13.39	20240130	1555	2.77	20240314	2140	-25.33	20230623	1555	2.77	20240314	0.33	N	044780	500	92 억		529676	N	N	0	N	00	N
67	20240319	140501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1602	-1	5	-0.06	13336238	8305	40.20	1612	1630	1595	2080	1123	1603	1605.81	2.86	0	-262	1621	1611	1597	1587	1573	1617	1593	93	477	500	1150	1	1	18505787	296	6.94	0.50	12	0.04	231.00	3200.00	2140	20230623	-25.14	1555	20240314	3.02	1845	-13.17	20240130	1555	3.02	20240314	2140	-25.14	20230623	1555	3.02	20240314	0.33	N	044780	500	92 억		529676	N	N	0	N	00	N
68	20240319	130434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1596	-7	5	-0.44	13160144	8195	39.67	1612	1630	1595	2080	1123	1603	1605.88	2.86	0	-172	1621	1611	1597	1587	1573	1617	1593	93	477	500	1150	1	1	18505787	295	6.91	0.50	12	0.04	231.00	3200.00	2140	20230623	-25.42	1555	20240314	2.64	1845	-13.50	20240130	1555	2.64	20240314	2140	-25.42	20230623	1555	2.64	20240314	0.33	N	044780	500	92 억		529676	N	N	0	N	00	N
69	20240319	120500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1603	0	3	0.00	9639168	5994	29.01	1612	1630	1598	2080	1123	1603	1608.14	2.86	0	-172	1621	1611	1597	1587	1573	1617	1593	93	477	500	1150	1	1	18505787	297	6.94	0.50	12	0.03	231.00	3200.00	2140	20230623	-25.09	1555	20240314	3.09	1845	-13.12	20240130	1555	3.09	20240314	2140	-25.09	20230623	1555	3.09	20240314	0.33	N	044780	500	92 억		529676	N	N	0	N	00	N
70	20240319	110459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1606	3	2	0.19	9379185	5832	28.23	1612	1630	1598	2080	1123	1603	1608.23	2.86	0	-171	1621	1611	1597	1587	1573	1617	1593	93	477	500	1150	1	1	18505787	297	6.95	0.50	12	0.03	231.00	3200.00	2140	20230623	-24.95	1555	20240314	3.28	1845	-12.95	20240130	1555	3.28	20240314	2140	-24.95	20230623	1555	3.28	20240314	0.33	N	044780	500	92 억		529676	N	N	0	N	00	N
71	20240319	100500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1611	8	2	0.50	4866047	3023	14.63	1612	1629	1603	2080	1123	1603	1609.68	2.86	0	-178	1621	1611	1597	1587	1573	1617	1593	93	477	500	1150	1	1	18505787	298	6.97	0.50	12	0.02	231.00	3200.00	2140	20230623	-24.72	1555	20240314	3.60	1845	-12.68	20240130	1555	3.60	20240314	2140	-24.72	20230623	1555	3.60	20240314	0.33	N	044780	500	92 억		529676	N	N	0	N	00	N
72	20240319	090500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1603	0	3	0.00	2702501	1678	8.12	1612	1612	1603	2080	1123	1603	1610.56	2.86	0	-178	1621	1611	1597	1587	1573	1617	1593	93	477	500	1150	1	1	18505787	297	6.94	0.50	12	0.01	231.00	3200.00	2140	20230623	-25.09	1555	20240314	3.09	1845	-13.12	20240130	1555	3.09	20240314	2140	-25.09	20230623	1555	3.09	20240314	0.33	N	044780	500	92 억		529676	N	N	0	N	00	N
73	20240318	160457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1603	19	2	1.20	32898161	20660	117.69	1584	1607	1583	2055	1109	1584	1592.36	2.86	0	-567	1627	1605	1591	1569	1555	1598	1562	93	471	500	1140	1	1	18505787	297	6.94	0.50	12	0.11	231.00	3200.00	2140	20230623	-25.09	1555	20240314	3.09	1845	-13.12	20240130	1555	3.09	20240314	2140	-25.09	20230623	1555	3.09	20240314	0.33	N	044780	500	92 억		530186	N	N	0	N	00	N
74	20240318	150459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1602	18	2	1.14	26032143	16375	93.28	1584	1607	1583	2055	1109	1584	1589.75	2.86	0	-447	1627	1605	1591	1569	1555	1598	1562	93	471	500	1140	1	1	18505787	296	6.94	0.50	12	0.09	231.00	3200.00	2140	20230623	-25.14	1555	20240314	3.02	1845	-13.17	20240130	1555	3.02	20240314	2140	-25.14	20230623	1555	3.02	20240314	0.33	N	044780	500	92 억		530186	N	N	0	N	00	N
75	20240318	140457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1603	19	2	1.20	25083458	15783	89.91	1584	1607	1583	2055	1109	1584	1589.27	2.86	0	-327	1627	1605	1591	1569	1555	1598	1562	93	471	500	1140	1	1	18505787	297	6.94	0.50	12	0.09	231.00	3200.00	2140	20230623	-25.09	1555	20240314	3.09	1845	-13.12	20240130	1555	3.09	20240314	2140	-25.09	20230623	1555	3.09	20240314	0.33	N	044780	500	92 억		530186	N	N	0	N	00	N
76	20240318	130457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1596	12	2	0.76	23710176	14925	85.02	1584	1599	1583	2055	1109	1584	1588.62	2.86	0	-112	1627	1605	1591	1569	1555	1598	1562	93	471	500	1140	1	1	18505787	295	6.91	0.50	12	0.08	231.00	3200.00	2140	20230623	-25.42	1555	20240314	2.64	1845	-13.50	20240130	1555	2.64	20240314	2140	-25.42	20230623	1555	2.64	20240314	0.33	N	044780	500	92 억		530186	N	N	0	N	00	N
77	20240318	120455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1597	13	2	0.82	21426956	13491	76.85	1584	1599	1583	2055	1109	1584	1588.24	2.86	0	-582	1627	1605	1591	1569	1555	1598	1562	93	471	500	1140	1	1	18505787	296	6.91	0.50	12	0.07	231.00	3200.00	2140	20230623	-25.37	1555	20240314	2.70	1845	-13.44	20240130	1555	2.70	20240314	2140	-25.37	20230623	1555	2.70	20240314	0.33	N	044780	500	92 억		530186	N	N	0	N	00	N
78	20240318	110459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1597	13	2	0.82	9930164	6252	35.62	1584	1599	1584	2055	1109	1584	1588.32	2.86	0	-151	1627	1605	1591	1569	1555	1598	1562	93	471	500	1140	1	1	18505787	296	6.91	0.50	12	0.03	231.00	3200.00	2140	20230623	-25.37	1555	20240314	2.70	1845	-13.44	20240130	1555	2.70	20240314	2140	-25.37	20230623	1555	2.70	20240314	0.33	N	044780	500	92 억		530186	N	N	0	N	00	N
79	20240318	100456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1598	14	2	0.88	9142334	5759	32.81	1584	1599	1584	2055	1109	1584	1587.49	2.86	0	-100	1627	1605	1591	1569	1555	1598	1562	93	471	500	1140	1	1	18505787	296	6.92	0.50	12	0.03	231.00	3200.00	2140	20230623	-25.33	1555	20240314	2.77	1845	-13.39	20240130	1555	2.77	20240314	2140	-25.33	20230623	1555	2.77	20240314	0.33	N	044780	500	92 억		530186	N	N	0	N	00	N
80	20240318	090455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1590	6	2	0.38	5354037	3379	19.25	1584	1591	1584	2055	1109	1584	1584.50	2.86	0	19	1627	1605	1591	1569	1555	1598	1562	93	471	500	1140	1	1	18505787	294	6.88	0.50	12	0.02	231.00	3200.00	2140	20230623	-25.70	1555	20240314	2.25	1845	-13.82	20240130	1555	2.25	20240314	2140	-25.70	20230623	1555	2.25	20240314	0.33	N	044780	500	92 억		530186	N	N	0	N	00	N
81	20240315	160451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1584	11	2	0.70	27620191	17454	34.38	1613	1613	1577	2040	1102	1573	1582.47	2.87	0	-1180	1605	1589	1572	1556	1539	1589	1556	93	467	500	1130	1	1	18505787	293	6.86	0.49	12	0.09	231.00	3200.00	2235	20230310	-29.13	1555	20240314	1.86	1845	-14.15	20240130	1555	1.86	20240314	2140	-25.98	20230623	1555	1.86	20240314	0.33	N	044780	500	92 억		531375	N	N	0	N	00	N
82	20240315	150429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1579	6	2	0.38	26452414	16716	32.93	1613	1613	1577	2040	1102	1573	1582.48	2.87	0	-1236	1605	1589	1572	1556	1539	1589	1556	93	467	500	1130	1	1	18505787	292	6.84	0.49	12	0.09	231.00	3200.00	2235	20230310	-29.35	1555	20240314	1.54	1845	-14.42	20240130	1555	1.54	20240314	2140	-26.21	20230623	1555	1.54	20240314	0.33	N	044780	500	92 억		531375	N	N	0	N	00	N
83	20240315	140427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1578	5	2	0.32	25200298	15923	31.37	1613	1613	1577	2040	1102	1573	1582.65	2.87	0	-1231	1605	1589	1572	1556	1539	1589	1556	93	467	500	1130	1	1	18505787	292	6.83	0.49	12	0.09	231.00	3200.00	2235	20230310	-29.40	1555	20240314	1.48	1845	-14.47	20240130	1555	1.48	20240314	2140	-26.26	20230623	1555	1.48	20240314	0.33	N	044780	500	92 억		531375	N	N	0	N	00	N
84	20240315	130454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1580	7	2	0.45	19865484	12543	24.71	1613	1613	1577	2040	1102	1573	1583.82	2.87	0	-1231	1605	1589	1572	1556	1539	1589	1556	93	467	500	1130	1	1	18505787	292	6.84	0.49	12	0.07	231.00	3200.00	2235	20230310	-29.31	1555	20240314	1.61	1845	-14.36	20240130	1555	1.61	20240314	2140	-26.17	20230623	1555	1.61	20240314	0.33	N	044780	500	92 억		531375	N	N	0	N	00	N
85	20240315	120454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1580	7	2	0.45	16665984	10518	20.72	1613	1613	1577	2040	1102	1573	1584.55	2.87	0	-1231	1605	1589	1572	1556	1539	1589	1556	93	467	500	1130	1	1	18505787	292	6.84	0.49	12	0.06	231.00	3200.00	2235	20230310	-29.31	1555	20240314	1.61	1845	-14.36	20240130	1555	1.61	20240314	2140	-26.17	20230623	1555	1.61	20240314	0.33	N	044780	500	92 억		531375	N	N	0	N	00	N
86	20240315	110448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1584	11	2	0.70	12938307	8161	16.08	1613	1613	1577	2040	1102	1573	1585.43	2.87	0	-1193	1605	1589	1572	1556	1539	1589	1556	93	467	500	1130	1	1	18505787	293	6.86	0.49	12	0.04	231.00	3200.00	2235	20230310	-29.13	1555	20240314	1.86	1845	-14.15	20240130	1555	1.86	20240314	2140	-25.98	20230623	1555	1.86	20240314	0.33	N	044780	500	92 억		531375	N	N	0	N	00	N
87	20240315	100452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1578	5	2	0.32	11610938	7321	14.42	1613	1613	1577	2040	1102	1573	1586.03	2.87	0	-1193	1605	1589	1572	1556	1539	1589	1556	93	467	500	1130	1	1	18505787	292	6.83	0.49	12	0.04	231.00	3200.00	2235	20230310	-29.40	1555	20240314	1.48	1845	-14.47	20240130	1555	1.48	20240314	2140	-26.26	20230623	1555	1.48	20240314	0.33	N	044780	500	92 억		531375	N	N	0	N	00	N
88	20240315	090454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1578	5	2	0.32	4606100	2889	5.69	1613	1613	1578	2040	1102	1573	1594.57	2.87	0	1306	1605	1589	1572	1556	1539	1589	1556	93	467	500	1130	1	1	18505787	292	6.83	0.49	12	0.02	231.00	3200.00	2235	20230310	-29.40	1555	20240314	1.48	1845	-14.47	20240130	1555	1.48	20240314	2140	-26.26	20230623	1555	1.48	20240314	0.33	N	044780	500	92 억		531375	N	N	0	N	00	N
89	20240314	160448	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1573	0	3	0.00	79871151	50752	64.85	1573	1588	1555	2040	1102	1573	1573.75	2.96	0	-16630	1589	1581	1577	1569	1565	1579	1567	93	467	500	1130	1	1	18505787	291	6.81	0.49	12	0.27	231.00	3200.00	2245	20230309	-29.93	1555	20240314	1.16	1845	-14.74	20240130	1555	1.16	20240314	2140	-26.50	20230623	1555	1.16	20240314	0.33	N	044780	500	92 억		548014	N	N	0	N	00	N
90	20240314	150449	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1574	1	2	0.06	72330995	45958	58.72	1573	1588	1555	2040	1102	1573	1573.85	2.96	0	-17137	1589	1581	1577	1569	1565	1579	1567	93	467	500	1130	1	1	18505787	291	6.81	0.49	12	0.25	231.00	3200.00	2245	20230309	-29.89	1555	20240314	1.22	1845	-14.69	20240130	1555	1.22	20240314	2140	-26.45	20230623	1555	1.22	20240314	0.33	N	044780	500	92 억		548014	N	N	0	N	00	N
91	20240314	140449	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1583	10	2	0.64	64131266	40753	52.07	1573	1588	1555	2040	1102	1573	1573.66	2.96	0	-17143	1589	1581	1577	1569	1565	1579	1567	93	467	500	1130	1	1	18505787	293	6.85	0.49	12	0.22	231.00	3200.00	2245	20230309	-29.49	1555	20240314	1.80	1845	-14.20	20240130	1555	1.80	20240314	2140	-26.03	20230623	1555	1.80	20240314	0.33	N	044780	500	92 억		548014	N	N	0	N	00	N
92	20240314	130446	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1581	8	2	0.51	43501320	27651	35.33	1573	1588	1555	2040	1102	1573	1573.23	2.96	0	-7668	1589	1581	1577	1569	1565	1579	1567	93	467	500	1130	1	1	18505787	293	6.84	0.49	12	0.15	231.00	3200.00	2245	20230309	-29.58	1555	20240314	1.67	1845	-14.31	20240130	1555	1.67	20240314	2140	-26.12	20230623	1555	1.67	20240314	0.33	N	044780	500	92 억		548014	N	N	0	N	00	N
93	20240314	120450	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1584	11	2	0.70	39536227	25130	32.11	1573	1588	1555	2040	1102	1573	1573.27	2.96	0	-7441	1589	1581	1577	1569	1565	1579	1567	93	467	500	1130	1	1	18505787	293	6.86	0.49	12	0.14	231.00	3200.00	2245	20230309	-29.44	1555	20240314	1.86	1845	-14.15	20240130	1555	1.86	20240314	2140	-25.98	20230623	1555	1.86	20240314	0.33	N	044780	500	92 억		548014	N	N	0	N	00	N
94	20240314	110448	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1583	10	2	0.64	33318519	21203	27.09	1573	1584	1555	2040	1102	1573	1571.41	2.96	0	-6503	1589	1581	1577	1569	1565	1579	1567	93	467	500	1130	1	1	18505787	293	6.85	0.49	12	0.11	231.00	3200.00	2245	20230309	-29.49	1555	20240314	1.80	1845	-14.20	20240130	1555	1.80	20240314	2140	-26.03	20230623	1555	1.80	20240314	0.33	N	044780	500	92 억		548014	N	N	0	N	00	N
95	20240314	100451	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1577	4	2	0.25	25731396	16400	20.95	1573	1577	1555	2040	1102	1573	1568.99	2.96	0	-5175	1589	1581	1577	1569	1565	1579	1567	93	467	500	1130	1	1	18505787	292	6.83	0.49	12	0.09	231.00	3200.00	2245	20230309	-29.76	1555	20240314	1.41	1845	-14.53	20240130	1555	1.41	20240314	2140	-26.31	20230623	1555	1.41	20240314	0.33	N	044780	500	92 억		548014	N	N	0	N	00	N
96	20240314	090450	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1572	-1	5	-0.06	7995906	5082	6.49	1573	1577	1571	2040	1102	1573	1573.38	2.96	0	-1932	1589	1581	1577	1569	1565	1579	1567	93	467	500	1130	1	1	18505787	291	6.81	0.49	12	0.03	231.00	3200.00	2245	20230309	-29.98	1571	20240314	0.06	1845	-14.80	20240130	1571	0.06	20240314	2140	-26.54	20230623	1571	0.06	20240314	0.33	N	044780	500	92 억		548014	N	N	0	N	00	N
97	20240313	160444	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1573	-17	5	-1.07	123415058	78224	168.17	1575	1585	1573	2065	1113	1590	1577.71	3.11	0	-27527	1623	1606	1598	1581	1573	1602	1577	93	475	500	1140	1	1	18505787	291	6.81	0.49	12	0.42	231.00	3200.00	2270	20230308	-30.70	1573	20240313	0.00	1845	-14.74	20240130	1573	0.00	20240313	2140	-26.50	20230623	1573	0.00	20240313	0.33	N	044780	500	92 억		575109	N	N	0	N	00	N
98	20240313	150444	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1574	-16	5	-1.01	113977949	72232	155.29	1575	1585	1573	2065	1113	1590	1577.94	3.11	0	-25589	1623	1606	1598	1581	1573	1602	1577	93	475	500	1140	1	1	18505787	291	6.81	0.49	12	0.39	231.00	3200.00	2270	20230308	-30.66	1573	20240313	0.06	1845	-14.69	20240130	1573	0.06	20240313	2140	-26.45	20230623	1573	0.06	20240313	0.33	N	044780	500	92 억		575109	N	N	0	N	00	N
99	20240313	140448	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1576	-14	5	-0.88	84923019	53795	115.65	1575	1585	1574	2065	1113	1590	1578.64	3.11	0	-16807	1623	1606	1598	1581	1573	1602	1577	93	475	500	1140	1	1	18505787	292	6.82	0.49	12	0.29	231.00	3200.00	2270	20230308	-30.57	1574	20240313	0.13	1845	-14.58	20240130	1574	0.13	20240313	2140	-26.36	20230623	1574	0.13	20240313	0.33	N	044780	500	92 억		575109	N	N	0	N	00	N
100	20240313	130450	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1577	-13	5	-0.82	81357760	51536	110.80	1575	1585	1574	2065	1113	1590	1578.66	3.11	0	-16193	1623	1606	1598	1581	1573	1602	1577	93	475	500	1140	1	1	18505787	292	6.83	0.49	12	0.28	231.00	3200.00	2270	20230308	-30.53	1574	20240313	0.19	1845	-14.53	20240130	1574	0.19	20240313	2140	-26.31	20230623	1574	0.19	20240313	0.33	N	044780	500	92 억		575109	N	N	0	N	00	N
101	20240313	120446	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1575	-15	5	-0.94	62738512	39744	85.45	1575	1585	1574	2065	1113	1590	1578.57	3.11	0	-12411	1623	1606	1598	1581	1573	1602	1577	93	475	500	1140	1	1	18505787	291	6.82	0.49	12	0.21	231.00	3200.00	2270	20230308	-30.62	1574	20240313	0.06	1845	-14.63	20240130	1574	0.06	20240313	2140	-26.40	20230623	1574	0.06	20240313	0.33	N	044780	500	92 억		575109	N	N	0	N	00	N
102	20240313	110444	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1576	-14	5	-0.88	53272289	33740	72.54	1575	1585	1574	2065	1113	1590	1578.91	3.11	0	-11014	1623	1606	1598	1581	1573	1602	1577	93	475	500	1140	1	1	18505787	292	6.82	0.49	12	0.18	231.00	3200.00	2270	20230308	-30.57	1574	20240313	0.13	1845	-14.58	20240130	1574	0.13	20240313	2140	-26.36	20230623	1574	0.13	20240313	0.33	N	044780	500	92 억		575109	N	N	0	N	00	N
103	20240313	100443	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1584	-6	5	-0.38	23899538	15141	32.55	1575	1585	1574	2065	1113	1590	1578.46	3.11	0	-5185	1623	1606	1598	1581	1573	1602	1577	93	475	500	1140	1	1	18505787	293	6.86	0.49	12	0.08	231.00	3200.00	2270	20230308	-30.22	1574	20240313	0.64	1845	-14.15	20240130	1574	0.64	20240313	2140	-25.98	20230623	1574	0.64	20240313	0.33	N	044780	500	92 억		575109	N	N	0	N	00	N
104	20240313	090445	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1574	-16	5	-1.01	8345468	5299	11.39	1575	1585	1574	2065	1113	1590	1574.91	3.11	0	-1617	1623	1606	1598	1581	1573	1602	1577	93	475	500	1140	1	1	18505787	291	6.81	0.49	12	0.03	231.00	3200.00	2270	20230308	-30.66	1574	20240313	0.00	1845	-14.69	20240130	1574	0.00	20240313	2140	-26.45	20230623	1574	0.00	20240313	0.33	N	044780	500	92 억		575109	N	N	0	N	00	N
105	20240312	160439	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1590	-25	5	-1.55	74036030	46387	128.20	1615	1615	1590	2095	1131	1615	1596.03	3.19	0	-15466	1641	1628	1619	1606	1597	1623	1601	93	480	500	1160	1	1	18505787	294	6.88	0.50	12	0.25	231.00	3200.00	2300	20230307	-30.87	1590	20240312	0.00	1845	-13.82	20240130	1590	0.00	20240312	2140	-25.70	20230623	1590	0.00	20240312	0.33	N	044780	500	92 억		590412	N	N	0	N	00	N
106	20240312	150438	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1598	-17	5	-1.05	50772711	31769	87.80	1615	1615	1591	2095	1131	1615	1598.14	3.19	0	-11700	1641	1628	1619	1606	1597	1623	1601	93	480	500	1160	1	1	18505787	296	6.92	0.50	12	0.17	231.00	3200.00	2300	20230307	-30.52	1591	20240312	0.44	1845	-13.39	20240130	1591	0.44	20240312	2140	-25.33	20230623	1591	0.44	20240312	0.33	N	044780	500	92 억		590412	N	N	0	N	00	N
107	20240312	140435	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1594	-21	5	-1.30	41849476	26171	72.33	1615	1615	1591	2095	1131	1615	1599.03	3.19	0	-9768	1641	1628	1619	1606	1597	1623	1601	93	480	500	1160	1	1	18505787	295	6.90	0.50	12	0.14	231.00	3200.00	2300	20230307	-30.70	1591	20240312	0.19	1845	-13.60	20240130	1591	0.19	20240312	2140	-25.51	20230623	1591	0.19	20240312	0.33	N	044780	500	92 억		590412	N	N	0	N	00	N
108	20240312	130423	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1594	-21	5	-1.30	35238088	22021	60.86	1615	1615	1594	2095	1131	1615	1600.15	3.19	0	-8819	1641	1628	1619	1606	1597	1623	1601	93	480	500	1160	1	1	18505787	295	6.90	0.50	12	0.12	231.00	3200.00	2300	20230307	-30.70	1594	20240312	0.00	1845	-13.60	20240130	1594	0.00	20240312	2140	-25.51	20230623	1594	0.00	20240312	0.33	N	044780	500	92 억		590412	N	N	0	N	00	N
109	20240312	120442	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1603	-12	5	-0.74	28967402	18091	50.00	1615	1615	1596	2095	1131	1615	1601.15	3.19	0	-7390	1641	1628	1619	1606	1597	1623	1601	93	480	500	1160	1	1	18505787	297	6.94	0.50	12	0.10	231.00	3200.00	2300	20230307	-30.30	1596	20240312	0.44	1845	-13.12	20240130	1596	0.44	20240312	2140	-25.09	20230623	1596	0.44	20240312	0.33	N	044780	500	92 억		590412	N	N	0	N	00	N
110	20240312	110441	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1598	-17	5	-1.05	23717753	14806	40.92	1615	1615	1597	2095	1131	1615	1601.83	3.19	0	-5656	1641	1628	1619	1606	1597	1623	1601	93	480	500	1160	1	1	18505787	296	6.92	0.50	12	0.08	231.00	3200.00	2300	20230307	-30.52	1597	20240312	0.06	1845	-13.39	20240130	1597	0.06	20240312	2140	-25.33	20230623	1597	0.06	20240312	0.33	N	044780	500	92 억		590412	N	N	0	N	00	N
111	20240312	100439	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1601	-14	5	-0.87	11217366	6992	19.32	1615	1615	1597	2095	1131	1615	1604.19	3.19	0	-3738	1641	1628	1619	1606	1597	1623	1601	93	480	500	1160	1	1	18505787	296	6.93	0.50	12	0.04	231.00	3200.00	2300	20230307	-30.39	1597	20240312	0.25	1845	-13.22	20240130	1597	0.25	20240312	2140	-25.19	20230623	1597	0.25	20240312	0.33	N	044780	500	92 억		590412	N	N	0	N	00	N
112	20240312	090439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1609	-6	5	-0.37	923975	573	1.58	1615	1615	1609	2095	1131	1615	1612.13	3.19	0	-367	1641	1628	1619	1606	1597	1623	1601	93	480	500	1160	1	1	18505787	298	6.97	0.50	12	0.00	231.00	3200.00	2300	20230307	-30.04	1608	20240307	0.06	1845	-12.79	20240130	1608	0.06	20240307	2140	-24.81	20230623	1608	0.06	20240307	0.33	N	044780	500	92 억		590412	N	N	0	N	00	N
113	20240311	160438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1615	-17	5	-1.04	58609599	36183	105.91	1632	1632	1610	2120	1143	1632	1619.81	3.26	0	-10668	1649	1640	1624	1615	1599	1645	1620	93	488	500	1170	1	1	18505787	299	6.99	0.50	12	0.20	231.00	3200.00	2300	20230307	-29.78	1608	20240307	0.44	1845	-12.47	20240130	1608	0.44	20240307	2140	-24.53	20230623	1608	0.44	20240307	0.33	N	044780	500	92 억		602377	N	N	0	N	00	N
114	20240311	150439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1624	-8	5	-0.49	50575346	31208	91.35	1632	1632	1610	2120	1143	1632	1620.59	3.26	0	-9227	1649	1640	1624	1615	1599	1645	1620	93	488	500	1170	1	1	18505787	301	7.03	0.51	12	0.17	231.00	3200.00	2300	20230307	-29.39	1608	20240307	1.00	1845	-11.98	20240130	1608	1.00	20240307	2140	-24.11	20230623	1608	1.00	20240307	0.33	N	044780	500	92 억		602377	N	N	0	N	00	N
115	20240311	140436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1625	-7	5	-0.43	49676452	30654	89.73	1632	1632	1610	2120	1143	1632	1620.55	3.26	0	-8982	1649	1640	1624	1615	1599	1645	1620	93	488	500	1170	1	1	18505787	301	7.03	0.51	12	0.17	231.00	3200.00	2300	20230307	-29.35	1608	20240307	1.06	1845	-11.92	20240130	1608	1.06	20240307	2140	-24.07	20230623	1608	1.06	20240307	0.33	N	044780	500	92 억		602377	N	N	0	N	00	N
116	20240311	130439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1620	-12	5	-0.74	48533781	29949	87.66	1632	1632	1610	2120	1143	1632	1620.55	3.26	0	-8781	1649	1640	1624	1615	1599	1645	1620	93	488	500	1170	1	1	18505787	300	7.01	0.51	12	0.16	231.00	3200.00	2300	20230307	-29.57	1608	20240307	0.75	1845	-12.20	20240130	1608	0.75	20240307	2140	-24.30	20230623	1608	0.75	20240307	0.33	N	044780	500	92 억		602377	N	N	0	N	00	N
117	20240311	120440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1618	-14	5	-0.86	47076858	29051	85.03	1632	1632	1610	2120	1143	1632	1620.49	3.26	0	-8497	1649	1640	1624	1615	1599	1645	1620	93	488	500	1170	1	1	18505787	299	7.00	0.51	12	0.16	231.00	3200.00	2300	20230307	-29.65	1608	20240307	0.62	1845	-12.30	20240130	1608	0.62	20240307	2140	-24.39	20230623	1608	0.62	20240307	0.33	N	044780	500	92 억		602377	N	N	0	N	00	N
118	20240311	110435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1613	-19	5	-1.16	37360652	23037	67.43	1632	1632	1610	2120	1143	1632	1621.77	3.26	0	-6291	1649	1640	1624	1615	1599	1645	1620	93	488	500	1170	1	1	18505787	298	6.98	0.50	12	0.12	231.00	3200.00	2300	20230307	-29.87	1608	20240307	0.31	1845	-12.57	20240130	1608	0.31	20240307	2140	-24.63	20230623	1608	0.31	20240307	0.33	N	044780	500	92 억		602377	N	N	0	N	00	N
119	20240311	100430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1612	-20	5	-1.23	31629928	19482	57.02	1632	1632	1610	2120	1143	1632	1623.55	3.26	0	-5458	1649	1640	1624	1615	1599	1645	1620	93	488	500	1170	1	1	18505787	298	6.98	0.50	12	0.11	231.00	3200.00	2300	20230307	-29.91	1608	20240307	0.25	1845	-12.63	20240130	1608	0.25	20240307	2140	-24.67	20230623	1608	0.25	20240307	0.33	N	044780	500	92 억		602377	N	N	0	N	00	N
120	20240311	090433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1619	-13	5	-0.80	9666959	5933	17.37	1632	1632	1619	2120	1143	1632	1629.35	3.26	0	-1809	1649	1640	1624	1615	1599	1645	1620	93	488	500	1170	1	1	18505787	300	7.01	0.51	12	0.03	231.00	3200.00	2300	20230307	-29.61	1608	20240307	0.68	1845	-12.25	20240130	1608	0.68	20240307	2140	-24.35	20230623	1608	0.68	20240307	0.33	N	044780	500	92 억		602377	N	N	0	N	00	N
121	20240308	160437	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1632	0	3	0.00	55340380	34164	53.10	1616	1633	1608	2120	1143	1632	1619.84	3.31	0	-10479	1669	1650	1629	1610	1589	1640	1600	93	488	500	1170	1	1	18505787	302	7.06	0.51	12	0.18	231.00	3200.00	2300	20230307	-29.04	1608	20240308	1.49	1845	-11.54	20240130	1608	1.49	20240308	2270	-28.11	20230308	1608	1.49	20240308	0.34	N	044780	500	92 억		612739	N	N	0	N	00	N
122	20240308	150435	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1632	0	3	0.00	43032194	26588	41.32	1616	1633	1608	2120	1143	1632	1618.48	3.31	0	-7096	1669	1650	1629	1610	1589	1640	1600	93	488	500	1170	1	1	18505787	302	7.06	0.51	12	0.14	231.00	3200.00	2300	20230307	-29.04	1608	20240308	1.49	1845	-11.54	20240130	1608	1.49	20240308	2270	-28.11	20230308	1608	1.49	20240308	0.34	N	044780	500	92 억		612739	N	N	0	N	00	N
123	20240308	140433	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1626	-6	5	-0.37	39610719	24481	38.05	1616	1632	1608	2120	1143	1632	1618.02	3.31	0	-6372	1669	1650	1629	1610	1589	1640	1600	93	488	500	1170	1	1	18505787	301	7.04	0.51	12	0.13	231.00	3200.00	2300	20230307	-29.30	1608	20240308	1.12	1845	-11.87	20240130	1608	1.12	20240308	2270	-28.37	20230308	1608	1.12	20240308	0.34	N	044780	500	92 억		612739	N	N	0	N	00	N
124	20240308	130433	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1629	-3	5	-0.18	39594459	24471	38.03	1616	1632	1608	2120	1143	1632	1618.02	3.31	0	-6372	1669	1650	1629	1610	1589	1640	1600	93	488	500	1170	1	1	18505787	301	7.05	0.51	12	0.13	231.00	3200.00	2300	20230307	-29.17	1608	20240308	1.31	1845	-11.71	20240130	1608	1.31	20240308	2270	-28.24	20230308	1608	1.31	20240308	0.34	N	044780	500	92 억		612739	N	N	0	N	00	N
125	20240308	120434	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1611	-21	5	-1.29	21361113	13243	20.58	1616	1628	1608	2120	1143	1632	1613.01	3.31	0	-3612	1669	1650	1629	1610	1589	1640	1600	93	488	500	1170	1	1	18505787	298	6.97	0.50	12	0.07	231.00	3200.00	2300	20230307	-29.96	1608	20240308	0.19	1845	-12.68	20240130	1608	0.19	20240308	2270	-29.03	20230308	1608	0.19	20240308	0.34	N	044780	500	92 억		612739	N	N	0	N	00	N
126	20240308	110433	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1612	-20	5	-1.23	16317549	10111	15.71	1616	1628	1608	2120	1143	1632	1613.84	3.31	0	-2793	1669	1650	1629	1610	1589	1640	1600	93	488	500	1170	1	1	18505787	298	6.98	0.50	12	0.05	231.00	3200.00	2300	20230307	-29.91	1608	20240308	0.25	1845	-12.63	20240130	1608	0.25	20240308	2270	-28.99	20230308	1608	0.25	20240308	0.34	N	044780	500	92 억		612739	N	N	0	N	00	N
127	20240308	100429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1622	-10	5	-0.61	6789512	4195	6.52	1616	1628	1615	2120	1143	1632	1618.48	3.31	0	-1357	1669	1650	1629	1610	1589	1640	1600	93	488	500	1170	1	1	18505787	300	7.02	0.51	12	0.02	231.00	3200.00	2300	20230307	-29.48	1608	20240307	0.87	1845	-12.09	20240130	1608	0.87	20240307	2270	-28.55	20230308	1608	0.87	20240307	0.34	N	044780	500	92 억		612739	N	N	0	N	00	N
128	20240308	090430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1628	-4	5	-0.25	3206246	1984	3.08	1616	1628	1615	2120	1143	1632	1616.05	3.31	0	-568	1669	1650	1629	1610	1589	1640	1600	93	488	500	1170	1	1	18505787	301	7.05	0.51	12	0.01	231.00	3200.00	2300	20230307	-29.22	1608	20240307	1.24	1845	-11.76	20240130	1608	1.24	20240307	2270	-28.28	20230308	1608	1.24	20240307	0.34	N	044780	500	92 억		612739	N	N	0	N	00	N
129	20240307	160432	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1632	-22	5	-1.33	104778915	64342	155.42	1640	1648	1608	2150	1158	1654	1628.45	3.41	0	-19076	1672	1662	1653	1643	1634	1658	1639	93	496	500	1190	1	1	18505787	302	7.06	0.51	12	0.35	231.00	3200.00	2300	20230307	-29.04	1608	20240307	1.49	1845	-11.54	20240130	1608	1.49	20240307	2300	-29.04	20230307	1608	1.49	20240307	0.34	N	044780	500	92 억		631235	N	N	0	N	00	N
130	20240307	150413	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1631	-23	5	-1.39	99278237	60962	147.25	1640	1648	1608	2150	1158	1654	1628.51	3.41	0	-18328	1672	1662	1653	1643	1634	1658	1639	93	496	500	1190	1	1	18505787	302	7.06	0.51	12	0.33	231.00	3200.00	2300	20230307	-29.09	1608	20240307	1.43	1845	-11.60	20240130	1608	1.43	20240307	2300	-29.09	20230307	1608	1.43	20240307	0.34	N	044780	500	92 억		631235	N	N	0	N	00	N
131	20240307	140425	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1630	-24	5	-1.45	94197200	57836	139.70	1640	1648	1608	2150	1158	1654	1628.68	3.41	0	-16096	1672	1662	1653	1643	1634	1658	1639	93	496	500	1190	1	1	18505787	302	7.06	0.51	12	0.31	231.00	3200.00	2300	20230307	-29.13	1608	20240307	1.37	1845	-11.65	20240130	1608	1.37	20240307	2300	-29.13	20230307	1608	1.37	20240307	0.34	N	044780	500	92 억		631235	N	N	0	N	00	N
132	20240307	130427	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1623	-31	5	-1.87	92602926	56856	137.34	1640	1648	1608	2150	1158	1654	1628.71	3.41	0	-15471	1672	1662	1653	1643	1634	1658	1639	93	496	500	1190	1	1	18505787	300	7.03	0.51	12	0.31	231.00	3200.00	2300	20230307	-29.43	1608	20240307	0.93	1845	-12.03	20240130	1608	0.93	20240307	2300	-29.43	20230307	1608	0.93	20240307	0.34	N	044780	500	92 억		631235	N	N	0	N	00	N
133	20240307	120430	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1617	-37	5	-2.24	87716080	53842	130.06	1640	1648	1608	2150	1158	1654	1629.12	3.41	0	-14375	1672	1662	1653	1643	1634	1658	1639	93	496	500	1190	1	1	18505787	299	7.00	0.51	12	0.29	231.00	3200.00	2300	20230307	-29.70	1608	20240307	0.56	1845	-12.36	20240130	1608	0.56	20240307	2300	-29.70	20230307	1608	0.56	20240307	0.34	N	044780	500	92 억		631235	N	N	0	N	00	N
134	20240307	110432	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1622	-32	5	-1.93	51752371	31620	76.38	1640	1648	1621	2150	1158	1654	1636.67	3.41	0	-10208	1672	1662	1653	1643	1634	1658	1639	93	496	500	1190	1	1	18505787	300	7.02	0.51	12	0.17	231.00	3200.00	2300	20230307	-29.48	1621	20240307	0.06	1845	-12.09	20240130	1621	0.06	20240307	2300	-29.48	20230307	1621	0.06	20240307	0.34	N	044780	500	92 억		631235	N	N	0	N	00	N
135	20240307	100429	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1641	-13	5	-0.79	23229014	14164	34.21	1640	1648	1638	2150	1158	1654	1639.96	3.41	0	-5588	1672	1662	1653	1643	1634	1658	1639	93	496	500	1190	1	1	18505787	304	7.10	0.51	12	0.08	231.00	3200.00	2300	20230307	-28.65	1638	20240307	0.18	1845	-11.06	20240130	1638	0.18	20240307	2300	-28.65	20230307	1638	0.18	20240307	0.34	N	044780	500	92 억		631235	N	N	0	N	00	N
136	20240307	090429	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1648	-6	5	-0.36	3151082	1921	4.64	1640	1648	1640	2150	1158	1654	1640.02	3.41	0	-765	1672	1662	1653	1643	1634	1658	1639	93	496	500	1190	1	1	18505787	305	7.13	0.52	12	0.01	231.00	3200.00	2300	20230307	-28.35	1640	20240307	0.49	1845	-10.68	20240130	1640	0.49	20240307	2300	-28.35	20230307	1640	0.49	20240307	0.34	N	044780	500	92 억		631235	N	N	0	N	00	N
137	20240306	160429	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1654	-6	5	-0.36	68211179	41339	90.49	1660	1663	1644	2155	1162	1660	1650.04	3.48	0	-11944	1693	1676	1663	1646	1633	1670	1640	93	495	500	1190	1	1	18505787	306	7.16	0.52	12	0.22	231.00	3200.00	2300	20230307	-28.09	1644	20240306	0.61	1845	-10.35	20240130	1644	0.61	20240306	2300	-28.09	20230307	1644	0.61	20240306	0.33	N	044780	500	92 억		643206	N	N	0	N	00	N
138	20240306	150428	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1654	-6	5	-0.36	65379562	39625	86.74	1660	1663	1644	2155	1162	1660	1649.96	3.48	0	-11516	1693	1676	1663	1646	1633	1670	1640	93	495	500	1190	1	1	18505787	306	7.16	0.52	12	0.21	231.00	3200.00	2300	20230307	-28.09	1644	20240306	0.61	1845	-10.35	20240130	1644	0.61	20240306	2300	-28.09	20230307	1644	0.61	20240306	0.33	N	044780	500	92 억		643206	N	N	0	N	00	N
139	20240306	140428	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1649	-11	5	-0.66	47857152	28995	63.47	1660	1663	1644	2155	1162	1660	1650.53	3.48	0	-8069	1693	1676	1663	1646	1633	1670	1640	93	495	500	1190	1	1	18505787	305	7.14	0.52	12	0.16	231.00	3200.00	2300	20230307	-28.30	1644	20240306	0.30	1845	-10.62	20240130	1644	0.30	20240306	2300	-28.30	20230307	1644	0.30	20240306	0.33	N	044780	500	92 억		643206	N	N	0	N	00	N
140	20240306	130429	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1661	1	2	0.06	47146357	28564	62.52	1660	1663	1644	2155	1162	1660	1650.55	3.48	0	-7906	1693	1676	1663	1646	1633	1670	1640	93	495	500	1190	1	1	18505787	307	7.19	0.52	12	0.15	231.00	3200.00	2300	20230307	-27.78	1644	20240306	1.03	1845	-9.97	20240130	1644	1.03	20240306	2300	-27.78	20230307	1644	1.03	20240306	0.33	N	044780	500	92 억		643206	N	N	0	N	00	N
141	20240306	120429	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1650	-10	5	-0.60	36445451	22073	48.32	1660	1663	1644	2155	1162	1660	1651.13	3.48	0	-5992	1693	1676	1663	1646	1633	1670	1640	93	495	500	1190	1	1	18505787	305	7.14	0.52	12	0.12	231.00	3200.00	2300	20230307	-28.26	1644	20240306	0.36	1845	-10.57	20240130	1644	0.36	20240306	2300	-28.26	20230307	1644	0.36	20240306	0.33	N	044780	500	92 억		643206	N	N	0	N	00	N
142	20240306	110427	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1651	-9	5	-0.54	33711919	20424	44.71	1660	1660	1644	2155	1162	1660	1650.60	3.48	0	-4630	1693	1676	1663	1646	1633	1670	1640	93	495	500	1190	1	1	18505787	306	7.15	0.52	12	0.11	231.00	3200.00	2300	20230307	-28.22	1644	20240306	0.43	1845	-10.51	20240130	1644	0.43	20240306	2300	-28.22	20230307	1644	0.43	20240306	0.33	N	044780	500	92 억		643206	N	N	0	N	00	N
143	20240306	100421	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1649	-11	5	-0.66	22231891	13460	29.46	1660	1660	1644	2155	1162	1660	1651.70	3.48	0	-2622	1693	1676	1663	1646	1633	1670	1640	93	495	500	1190	1	1	18505787	305	7.14	0.52	12	0.07	231.00	3200.00	2300	20230307	-28.30	1644	20240306	0.30	1845	-10.62	20240130	1644	0.30	20240306	2300	-28.30	20230307	1644	0.30	20240306	0.33	N	044780	500	92 억		643206	N	N	0	N	00	N
144	20240306	090427	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1650	-10	5	-0.60	1821930	1098	2.40	1660	1660	1650	2155	1162	1660	1659.32	3.48	0	-551	1693	1676	1663	1646	1633	1670	1640	93	495	500	1190	1	1	18505787	305	7.14	0.52	12	0.01	231.00	3200.00	2300	20230307	-28.26	1650	20240306	0.00	1845	-10.57	20240130	1650	0.00	20240306	2300	-28.26	20230307	1650	0.00	20240306	0.33	N	044780	500	92 억		643206	N	N	0	N	00	N
145	20240305	160424	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1660	-5	5	-0.30	75859649	45684	65.17	1665	1680	1650	2160	1166	1665	1660.52	3.57	0	-17692	1695	1679	1665	1649	1635	1673	1643	93	495	500	1190	1	1	18505787	307	7.19	0.52	12	0.25	231.00	3200.00	2300	20230307	-27.83	1650	20240305	0.61	1845	-10.03	20240130	1650	0.61	20240305	2300	-27.83	20230307	1650	0.61	20240305	0.33	N	044780	500	92 억		660804	N	N	0	N	00	N
146	20240305	150426	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1656	-9	5	-0.54	70802976	42637	60.82	1665	1680	1650	2160	1166	1665	1660.59	3.57	0	-16877	1695	1679	1665	1649	1635	1673	1643	93	495	500	1190	1	1	18505787	306	7.17	0.52	12	0.23	231.00	3200.00	2300	20230307	-28.00	1650	20240305	0.36	1845	-10.24	20240130	1650	0.36	20240305	2300	-28.00	20230307	1650	0.36	20240305	0.33	N	044780	500	92 억		660804	N	N	0	N	00	N
147	20240305	140420	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1670	5	2	0.30	66115930	39814	56.80	1665	1680	1650	2160	1166	1665	1660.61	3.57	0	-15300	1695	1679	1665	1649	1635	1673	1643	93	495	500	1190	1	1	18505787	309	7.23	0.52	12	0.22	231.00	3200.00	2300	20230307	-27.39	1650	20240305	1.21	1845	-9.49	20240130	1650	1.21	20240305	2300	-27.39	20230307	1650	1.21	20240305	0.33	N	044780	500	92 억		660804	N	N	0	N	00	N
148	20240305	130423	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1671	6	2	0.36	61063650	36769	52.45	1665	1680	1650	2160	1166	1665	1660.73	3.57	0	-14567	1695	1679	1665	1649	1635	1673	1643	93	495	500	1190	1	1	18505787	309	7.23	0.52	12	0.20	231.00	3200.00	2300	20230307	-27.35	1650	20240305	1.27	1845	-9.43	20240130	1650	1.27	20240305	2300	-27.35	20230307	1650	1.27	20240305	0.33	N	044780	500	92 억		660804	N	N	0	N	00	N
149	20240305	120422	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1652	-13	5	-0.78	28676924	17315	24.70	1665	1670	1650	2160	1166	1665	1656.16	3.57	0	-5290	1695	1679	1665	1649	1635	1673	1643	93	495	500	1190	1	1	18505787	306	7.15	0.52	12	0.09	231.00	3200.00	2300	20230307	-28.17	1650	20240305	0.12	1845	-10.46	20240130	1650	0.12	20240305	2300	-28.17	20230307	1650	0.12	20240305	0.33	N	044780	500	92 억		660804	N	N	0	N	00	N
150	20240305	110424	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1653	-12	5	-0.72	18529570	11182	15.95	1665	1670	1650	2160	1166	1665	1657.05	3.57	0	-3171	1695	1679	1665	1649	1635	1673	1643	93	495	500	1190	1	1	18505787	306	7.16	0.52	12	0.06	231.00	3200.00	2300	20230307	-28.13	1650	20240305	0.18	1845	-10.41	20240130	1650	0.18	20240305	2300	-28.13	20230307	1650	0.18	20240305	0.33	N	044780	500	92 억		660804	N	N	0	N	00	N
151	20240305	100420	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1655	-10	5	-0.60	10905603	6573	9.38	1665	1670	1650	2160	1166	1665	1659.10	3.57	0	-1993	1695	1679	1665	1649	1635	1673	1643	93	495	500	1190	1	1	18505787	306	7.16	0.52	12	0.04	231.00	3200.00	2300	20230307	-28.04	1650	20240305	0.30	1845	-10.30	20240130	1650	0.30	20240305	2300	-28.04	20230307	1650	0.30	20240305	0.33	N	044780	500	92 억		660804	N	N	0	N	00	N
152	20240305	090422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1661	-4	5	-0.24	4056929	2437	3.48	1665	1665	1661	2160	1166	1665	1664.72	3.57	0	-909	1695	1679	1665	1649	1635	1673	1643	93	495	500	1190	1	1	18505787	307	7.19	0.52	12	0.01	231.00	3200.00	2300	20230307	-27.78	1650	20230726	0.67	1845	-9.97	20240130	1651	0.61	20240228	2300	-27.78	20230307	1650	0.67	20230726	0.33	N	044780	500	92 억		660804	N	N	0	N	00	N
153	20240304	160422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1665	-18	5	-1.07	116347485	69998	163.21	1668	1681	1651	2185	1179	1683	1661.98	3.69	0	-21544	1724	1703	1677	1656	1630	1690	1643	93	502	500	1210	1	1	18505787	308	7.21	0.52	12	0.38	231.00	3200.00	2300	20230307	-27.61	1650	20230726	0.91	1845	-9.76	20240130	1651	0.85	20240304	2300	-27.61	20230307	1650	0.91	20230726	0.33	N	044780	500	92 억		682375	N	N	0	N	00	N
154	20240304	150419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1654	-29	5	-1.72	111849106	67289	156.90	1668	1681	1651	2185	1179	1683	1662.04	3.69	0	-19964	1724	1703	1677	1656	1630	1690	1643	93	502	500	1210	1	1	18505787	306	7.16	0.52	12	0.36	231.00	3200.00	2300	20230307	-28.09	1650	20230726	0.24	1845	-10.35	20240130	1651	0.18	20240304	2300	-28.09	20230307	1650	0.24	20230726	0.33	N	044780	500	92 억		682375	N	N	0	N	00	N
155	20240304	140356	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1665	-18	5	-1.07	101673210	61141	142.56	1668	1681	1652	2185	1179	1683	1662.74	3.69	0	-17689	1724	1703	1677	1656	1630	1690	1643	93	502	500	1210	1	1	18505787	308	7.21	0.52	12	0.33	231.00	3200.00	2300	20230307	-27.61	1650	20230726	0.91	1845	-9.76	20240130	1651	0.85	20240228	2300	-27.61	20230307	1650	0.91	20230726	0.33	N	044780	500	92 억		682375	N	N	0	N	00	N
156	20240304	130416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1656	-27	5	-1.60	84677864	50911	118.71	1668	1681	1652	2185	1179	1683	1663.03	3.69	0	-14330	1724	1703	1677	1656	1630	1690	1643	93	502	500	1210	1	1	18505787	306	7.17	0.52	12	0.28	231.00	3200.00	2300	20230307	-28.00	1650	20230726	0.36	1845	-10.24	20240130	1651	0.30	20240228	2300	-28.00	20230307	1650	0.36	20230726	0.33	N	044780	500	92 억		682375	N	N	0	N	00	N
157	20240304	120358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1663	-20	5	-1.19	81786418	49167	114.64	1668	1681	1652	2185	1179	1683	1663.21	3.69	0	-13577	1724	1703	1677	1656	1630	1690	1643	93	502	500	1210	1	1	18505787	308	7.20	0.52	12	0.27	231.00	3200.00	2300	20230307	-27.70	1650	20230726	0.79	1845	-9.86	20240130	1651	0.73	20240228	2300	-27.70	20230307	1650	0.79	20230726	0.33	N	044780	500	92 억		682375	N	N	0	N	00	N
158	20240304	110415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1663	-20	5	-1.19	59413768	35664	83.16	1668	1681	1654	2185	1179	1683	1665.65	3.69	0	-9467	1724	1703	1677	1656	1630	1690	1643	93	502	500	1210	1	1	18505787	308	7.20	0.52	12	0.19	231.00	3200.00	2300	20230307	-27.70	1650	20230726	0.79	1845	-9.86	20240130	1651	0.73	20240228	2300	-27.70	20230307	1650	0.79	20230726	0.33	N	044780	500	92 억		682375	N	N	0	N	00	N
159	20240304	100414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1667	-16	5	-0.95	45020386	27009	62.98	1668	1681	1654	2185	1179	1683	1666.52	3.69	0	-6612	1724	1703	1677	1656	1630	1690	1643	93	502	500	1210	1	1	18505787	308	7.22	0.52	12	0.15	231.00	3200.00	2300	20230307	-27.52	1650	20230726	1.03	1845	-9.65	20240130	1651	0.97	20240228	2300	-27.52	20230307	1650	1.03	20230726	0.33	N	044780	500	92 억		682375	N	N	0	N	00	N
160	20240304	090415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1679	-4	5	-0.24	2690785	1608	3.75	1668	1681	1668	2185	1179	1683	1668.12	3.69	0	-403	1724	1703	1677	1656	1630	1690	1643	93	502	500	1210	1	1	18505787	311	7.27	0.52	12	0.01	231.00	3200.00	2300	20230307	-27.00	1650	20230726	1.76	1845	-9.00	20240130	1651	1.70	20240228	2300	-27.00	20230307	1650	1.76	20230726	0.33	N	044780	500	92 억		682375	N	N	0	N	00	N