KissMeData/317830/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	161122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10790	60	2	0.56	1704910870	157235	146.99	10740	11000	10740	13940	7520	10730	10843.25	0.37	0	-3582	10923	10826	10763	10666	10603	10795	10635	11	3210	100	7510	10	1	10773818	1162	58.96	2.17	12	1.46	183.00	4965.00	19630	20230911	-45.03	8360	20231027	29.07	11880	-9.18	20240116	9720	11.01	20240102	19630	-45.03	20230911	8360	29.07	20231027	4.56	N	317830	100	10 억		39923	N	N	0	N	00	N
3	20240329	151125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10770	40	2	0.37	1650352220	152177	142.27	10740	11000	10740	13940	7520	10730	10844.95	0.37	0	-3565	10923	10826	10763	10666	10603	10795	10635	11	3210	100	7510	10	1	10773818	1160	58.85	2.17	12	1.41	183.00	4965.00	19630	20230911	-45.13	8360	20231027	28.83	11880	-9.34	20240116	9720	10.80	20240102	19630	-45.13	20230911	8360	28.83	20231027	4.56	N	317830	100	10 억		39923	N	N	0	N	00	N
4	20240329	141120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10810	80	2	0.75	1460392830	134551	125.79	10740	11000	10740	13940	7520	10730	10853.82	0.37	0	-3398	10923	10826	10763	10666	10603	10795	10635	11	3210	100	7510	10	1	10773818	1165	59.07	2.18	12	1.25	183.00	4965.00	19630	20230911	-44.93	8360	20231027	29.31	11880	-9.01	20240116	9720	11.21	20240102	19630	-44.93	20230911	8360	29.31	20231027	4.56	N	317830	100	10 억		39923	N	N	0	N	00	N
5	20240329	131102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10810	80	2	0.75	1427282530	131485	122.92	10740	11000	10740	13940	7520	10730	10855.10	0.37	0	-3247	10923	10826	10763	10666	10603	10795	10635	11	3210	100	7510	10	1	10773818	1165	59.07	2.18	12	1.22	183.00	4965.00	19630	20230911	-44.93	8360	20231027	29.31	11880	-9.01	20240116	9720	11.21	20240102	19630	-44.93	20230911	8360	29.31	20231027	4.56	N	317830	100	10 억		39923	N	N	0	N	00	N
6	20240329	121114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10760	30	2	0.28	1359543610	125213	117.06	10740	11000	10740	13940	7520	10730	10857.85	0.37	0	-3221	10923	10826	10763	10666	10603	10795	10635	11	3210	100	7510	10	1	10773818	1159	58.80	2.17	12	1.16	183.00	4965.00	19630	20230911	-45.19	8360	20231027	28.71	11880	-9.43	20240116	9720	10.70	20240102	19630	-45.19	20230911	8360	28.71	20231027	4.56	N	317830	100	10 억		39923	N	N	0	N	00	N
7	20240329	111100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10780	50	2	0.47	1185868790	109099	101.99	10740	11000	10740	13940	7520	10730	10869.66	0.37	0	-3220	10923	10826	10763	10666	10603	10795	10635	11	3210	100	7510	10	1	10773818	1161	58.91	2.17	12	1.01	183.00	4965.00	19630	20230911	-45.08	8360	20231027	28.95	11880	-9.26	20240116	9720	10.91	20240102	19630	-45.08	20230911	8360	28.95	20231027	4.56	N	317830	100	10 억		39923	N	N	0	N	00	N
8	20240329	101101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10820	90	2	0.84	1022862590	94037	87.91	10740	11000	10740	13940	7520	10730	10877.24	0.37	0	-2764	10923	10826	10763	10666	10603	10795	10635	11	3210	100	7510	10	1	10773818	1166	59.13	2.18	12	0.87	183.00	4965.00	19630	20230911	-44.88	8360	20231027	29.43	11880	-8.92	20240116	9720	11.32	20240102	19630	-44.88	20230911	8360	29.43	20231027	4.56	N	317830	100	10 억		39923	N	N	0	N	00	N
9	20240329	091101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10900	170	2	1.58	162889090	15073	14.09	10740	10900	10740	13940	7520	10730	10806.68	0.37	0	5539	10923	10826	10763	10666	10603	10795	10635	11	3210	100	7510	10	1	10773818	1174	59.56	2.20	12	0.14	183.00	4965.00	19630	20230911	-44.47	8360	20231027	30.38	11880	-8.25	20240116	9720	12.14	20240102	19630	-44.47	20230911	8360	30.38	20231027	4.56	N	317830	100	10 억		39923	N	N	0	N	00	N
10	20240328	161108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10730	-70	5	-0.65	1131956550	105350	108.92	10800	10860	10700	14040	7560	10800	10744.71	0.43	0	-6624	11026	10912	10806	10692	10586	10860	10640	11	3240	100	7560	10	1	10773818	1156	58.63	2.16	12	0.98	183.00	4965.00	19630	20230911	-45.34	8360	20231027	28.35	11880	-9.68	20240116	9720	10.39	20240102	19630	-45.34	20230911	8360	28.35	20231027	4.51	N	317830	100	10 억		46546	N	N	8	N	00	N
11	20240328	151109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10720	-80	5	-0.74	1094543220	101863	105.32	10800	10860	10700	14040	7560	10800	10745.25	0.43	0	-6614	11026	10912	10806	10692	10586	10860	10640	11	3240	100	7560	10	1	10773818	1155	58.58	2.16	12	0.95	183.00	4965.00	19630	20230911	-45.39	8360	20231027	28.23	11880	-9.76	20240116	9720	10.29	20240102	19630	-45.39	20230911	8360	28.23	20231027	4.51	N	317830	100	10 억		46546	N	N	8	N	00	N
12	20240328	141056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10770	-30	5	-0.28	897693260	83535	86.37	10800	10860	10700	14040	7560	10800	10746.31	0.43	0	-6236	11026	10912	10806	10692	10586	10860	10640	11	3240	100	7560	10	1	10773818	1160	58.85	2.17	12	0.78	183.00	4965.00	19630	20230911	-45.13	8360	20231027	28.83	11880	-9.34	20240116	9720	10.80	20240102	19630	-45.13	20230911	8360	28.83	20231027	4.51	N	317830	100	10 억		46546	N	N	8	N	00	N
13	20240328	131056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10760	-40	5	-0.37	757983860	70570	72.96	10800	10860	10700	14040	7560	10800	10740.88	0.43	0	-6354	11026	10912	10806	10692	10586	10860	10640	11	3240	100	7560	10	1	10773818	1159	58.80	2.17	12	0.66	183.00	4965.00	19630	20230911	-45.19	8360	20231027	28.71	11880	-9.43	20240116	9720	10.70	20240102	19630	-45.19	20230911	8360	28.71	20231027	4.51	N	317830	100	10 억		46546	N	N	8	N	00	N
14	20240328	121100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10750	-50	5	-0.46	677695300	63104	65.24	10800	10860	10700	14040	7560	10800	10739.34	0.43	0	-5434	11026	10912	10806	10692	10586	10860	10640	11	3240	100	7560	10	1	10773818	1158	58.74	2.17	12	0.59	183.00	4965.00	19630	20230911	-45.24	8360	20231027	28.59	11880	-9.51	20240116	9720	10.60	20240102	19630	-45.24	20230911	8360	28.59	20231027	4.51	N	317830	100	10 억		46546	N	N	8	N	00	N
15	20240328	111105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10730	-70	5	-0.65	398972230	37116	38.37	10800	10860	10710	14040	7560	10800	10749.33	0.43	0	-5374	11026	10912	10806	10692	10586	10860	10640	11	3240	100	7560	10	1	10773818	1156	58.63	2.16	12	0.34	183.00	4965.00	19630	20230911	-45.34	8360	20231027	28.35	11880	-9.68	20240116	9720	10.39	20240102	19630	-45.34	20230911	8360	28.35	20231027	4.51	N	317830	100	10 억		46546	N	N	8	N	00	N
16	20240328	101114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10740	-60	5	-0.56	258907680	24067	24.88	10800	10860	10710	14040	7560	10800	10757.79	0.43	0	-3390	11026	10912	10806	10692	10586	10860	10640	11	3240	100	7560	10	1	10773818	1157	58.69	2.16	12	0.22	183.00	4965.00	19630	20230911	-45.29	8360	20231027	28.47	11880	-9.60	20240116	9720	10.49	20240102	19630	-45.29	20230911	8360	28.47	20231027	4.51	N	317830	100	10 억		46546	N	N	8	N	00	N
17	20240328	091118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10730	-70	5	-0.65	75434810	7007	7.24	10800	10860	10710	14040	7560	10800	10765.64	0.43	0	9	11026	10912	10806	10692	10586	10860	10640	11	3240	100	7560	10	1	10773818	1156	58.63	2.16	12	0.07	183.00	4965.00	19630	20230911	-45.34	8360	20231027	28.35	11880	-9.68	20240116	9720	10.39	20240102	19630	-45.34	20230911	8360	28.35	20231027	4.51	N	317830	100	10 억		46546	N	N	8	N	00	N
18	20240327	161114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10800	-10	5	-0.09	1036660730	95870	55.48	10810	10920	10700	14050	7570	10810	10813.20	0.55	0	-7985	11116	10962	10886	10732	10656	10925	10695	11	3240	100	7560	10	1	10773818	1164	59.02	2.18	12	0.89	183.00	4965.00	19630	20230911	-44.98	8360	20231027	29.19	11880	-9.09	20240116	9720	11.11	20240102	19630	-44.98	20230911	8360	29.19	20231027	4.33	N	317830	100	10 억		58855	N	N	8	N	00	N
19	20240327	151113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10880	70	2	0.65	950323850	87887	50.86	10810	10920	10700	14050	7570	10810	10813.02	0.55	0	-9442	11116	10962	10886	10732	10656	10925	10695	11	3240	100	7560	10	1	10773818	1172	59.45	2.19	12	0.82	183.00	4965.00	19630	20230911	-44.57	8360	20231027	30.14	11880	-8.42	20240116	9720	11.93	20240102	19630	-44.57	20230911	8360	30.14	20231027	4.33	N	317830	100	10 억		58855	N	N	0	N	00	N
20	20240327	141113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10870	60	2	0.56	835550040	77324	44.75	10810	10920	10700	14050	7570	10810	10805.83	0.55	0	-9249	11116	10962	10886	10732	10656	10925	10695	11	3240	100	7560	10	1	10773818	1171	59.40	2.19	12	0.72	183.00	4965.00	19630	20230911	-44.63	8360	20231027	30.02	11880	-8.50	20240116	9720	11.83	20240102	19630	-44.63	20230911	8360	30.02	20231027	4.33	N	317830	100	10 억		58855	N	N	0	N	00	N
21	20240327	131111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10880	70	2	0.65	723707650	67002	38.77	10810	10920	10700	14050	7570	10810	10801.27	0.55	0	-9084	11116	10962	10886	10732	10656	10925	10695	11	3240	100	7560	10	1	10773818	1172	59.45	2.19	12	0.62	183.00	4965.00	19630	20230911	-44.57	8360	20231027	30.14	11880	-8.42	20240116	9720	11.93	20240102	19630	-44.57	20230911	8360	30.14	20231027	4.33	N	317830	100	10 억		58855	N	N	0	N	00	N
22	20240327	121111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10840	30	2	0.28	629465640	58343	33.76	10810	10860	10700	14050	7570	10810	10789.02	0.55	0	-7982	11116	10962	10886	10732	10656	10925	10695	11	3240	100	7560	10	1	10773818	1168	59.23	2.18	12	0.54	183.00	4965.00	19630	20230911	-44.78	8360	20231027	29.67	11880	-8.75	20240116	9720	11.52	20240102	19630	-44.78	20230911	8360	29.67	20231027	4.33	N	317830	100	10 억		58855	N	N	0	N	00	N
23	20240327	111111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10780	-30	5	-0.28	548954070	50887	29.45	10810	10860	10700	14050	7570	10810	10787.67	0.55	0	-8234	11116	10962	10886	10732	10656	10925	10695	11	3240	100	7560	10	1	10773818	1161	58.91	2.17	12	0.47	183.00	4965.00	19630	20230911	-45.08	8360	20231027	28.95	11880	-9.26	20240116	9720	10.91	20240102	19630	-45.08	20230911	8360	28.95	20231027	4.33	N	317830	100	10 억		58855	N	N	0	N	00	N
24	20240327	101108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10830	20	2	0.19	325028860	30149	17.45	10810	10860	10700	14050	7570	10810	10780.67	0.55	0	-3857	11116	10962	10886	10732	10656	10925	10695	11	3240	100	7560	10	1	10773818	1167	59.18	2.18	12	0.28	183.00	4965.00	19630	20230911	-44.83	8360	20231027	29.55	11880	-8.84	20240116	9720	11.42	20240102	19630	-44.83	20230911	8360	29.55	20231027	4.33	N	317830	100	10 억		58855	N	N	0	N	00	N
25	20240327	091115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10790	-20	5	-0.19	102338170	9458	5.47	10810	10860	10790	14050	7570	10810	10820.37	0.55	0	-1308	11116	10962	10886	10732	10656	10925	10695	11	3240	100	7560	10	1	10773818	1162	58.96	2.17	12	0.09	183.00	4965.00	19630	20230911	-45.03	8360	20231027	29.07	11880	-9.18	20240116	9720	11.01	20240102	19630	-45.03	20230911	8360	29.07	20231027	4.33	N	317830	100	10 억		58855	N	N	0	N	00	N
26	20240326	161006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10810	-210	5	-1.91	1850496740	170167	36.87	11030	11040	10810	14320	7720	11020	10874.58	0.66	0	-6670	11880	11450	11230	10800	10580	11340	10690	11	3300	100	7710	10	1	10773818	1165	59.07	2.18	12	1.58	183.00	4965.00	19630	20230911	-44.93	8360	20231027	29.31	11880	-9.01	20240116	9720	11.21	20240102	19630	-44.93	20230911	8360	29.31	20231027	4.29	N	317830	100	10 억		70597	N	N	0	N	00	N
27	20240326	151059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10850	-170	5	-1.54	1641828360	150893	32.69	11030	11040	10820	14320	7720	11020	10880.50	0.66	0	-6575	11880	11450	11230	10800	10580	11340	10690	11	3300	100	7710	10	1	10773818	1169	59.29	2.19	12	1.40	183.00	4965.00	19630	20230911	-44.73	8360	20231027	29.78	11880	-8.67	20240116	9720	11.63	20240102	19630	-44.73	20230911	8360	29.78	20231027	4.29	N	317830	100	10 억		70597	N	N	0	N	00	N
28	20240326	141056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10860	-160	5	-1.45	1387275150	127433	27.61	11030	11040	10820	14320	7720	11020	10886.03	0.66	0	-6219	11880	11450	11230	10800	10580	11340	10690	11	3300	100	7710	10	1	10773818	1170	59.34	2.19	12	1.18	183.00	4965.00	19630	20230911	-44.68	8360	20231027	29.90	11880	-8.59	20240116	9720	11.73	20240102	19630	-44.68	20230911	8360	29.90	20231027	4.29	N	317830	100	10 억		70597	N	N	0	N	00	N
29	20240326	131052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10860	-160	5	-1.45	1269041350	116554	25.25	11030	11040	10820	14320	7720	11020	10887.71	0.66	0	-6205	11880	11450	11230	10800	10580	11340	10690	11	3300	100	7710	10	1	10773818	1170	59.34	2.19	12	1.08	183.00	4965.00	19630	20230911	-44.68	8360	20231027	29.90	11880	-8.59	20240116	9720	11.73	20240102	19630	-44.68	20230911	8360	29.90	20231027	4.29	N	317830	100	10 억		70597	N	N	0	N	00	N
30	20240326	121051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10880	-140	5	-1.27	1082805180	99433	21.54	11030	11040	10820	14320	7720	11020	10889.45	0.66	0	-317	11880	11450	11230	10800	10580	11340	10690	11	3300	100	7710	10	1	10773818	1172	59.45	2.19	12	0.92	183.00	4965.00	19630	20230911	-44.57	8360	20231027	30.14	11880	-8.42	20240116	9720	11.93	20240102	19630	-44.57	20230911	8360	30.14	20231027	4.29	N	317830	100	10 억		70597	N	N	0	N	00	N
31	20240326	111047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10870	-150	5	-1.36	948154980	87056	18.86	11030	11040	10820	14320	7720	11020	10890.93	0.66	0	-804	11880	11450	11230	10800	10580	11340	10690	11	3300	100	7710	10	1	10773818	1171	59.40	2.19	12	0.81	183.00	4965.00	19630	20230911	-44.63	8360	20231027	30.02	11880	-8.50	20240116	9720	11.83	20240102	19630	-44.63	20230911	8360	30.02	20231027	4.29	N	317830	100	10 억		70597	N	N	0	N	00	N
32	20240326	101059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10900	-120	5	-1.09	728807440	66854	14.49	11030	11040	10830	14320	7720	11020	10901.00	0.66	0	2085	11880	11450	11230	10800	10580	11340	10690	11	3300	100	7710	10	1	10773818	1174	59.56	2.20	12	0.62	183.00	4965.00	19630	20230911	-44.47	8360	20231027	30.38	11880	-8.25	20240116	9720	12.14	20240102	19630	-44.47	20230911	8360	30.38	20231027	4.29	N	317830	100	10 억		70597	N	N	0	N	00	N
33	20240326	091100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10910	-110	5	-1.00	228726530	20886	4.53	11030	11040	10880	14320	7720	11020	10950.30	0.66	0	-3275	11880	11450	11230	10800	10580	11340	10690	11	3300	100	7710	10	1	10773818	1175	59.62	2.20	12	0.19	183.00	4965.00	19630	20230911	-44.42	8360	20231027	30.50	11880	-8.16	20240116	9720	12.24	20240102	19630	-44.42	20230911	8360	30.50	20231027	4.29	N	317830	100	10 억		70597	N	N	0	N	00	N
34	20240325	161136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11020	-480	5	-4.17	5193569720	457015	61.29	11610	11660	11010	14950	8050	11500	11364.89	1.58	0	-95359	12113	11806	11413	11106	10713	11960	11260	11	3450	100	8050	10	1	10773818	1187	60.22	2.22	12	4.24	183.00	4965.00	19630	20230911	-43.86	8360	20231027	31.82	11880	-7.24	20240116	9720	13.37	20240102	19630	-43.86	20230911	8360	31.82	20231027	4.33	N	317830	100	10 억		170103	N	N	0	N	00	N
35	20240325	151140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11050	-450	5	-3.91	4976532630	437348	58.65	11610	11660	11010	14950	8050	11500	11378.89	1.58	0	-93679	12113	11806	11413	11106	10713	11960	11260	11	3450	100	8050	10	1	10773818	1191	60.38	2.23	12	4.06	183.00	4965.00	19630	20230911	-43.71	8360	20231027	32.18	11880	-6.99	20240116	9720	13.68	20240102	19630	-43.71	20230911	8360	32.18	20231027	4.33	N	317830	100	10 억		170103	N	N	0	N	00	N
36	20240325	141137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11010	-490	5	-4.26	4708912930	413164	55.41	11610	11660	11010	14950	8050	11500	11397.20	1.58	0	-88059	12113	11806	11413	11106	10713	11960	11260	11	3450	100	8050	10	1	10773818	1186	60.16	2.22	12	3.83	183.00	4965.00	19630	20230911	-43.91	8360	20231027	31.70	11880	-7.32	20240116	9720	13.27	20240102	19630	-43.91	20230911	8360	31.70	20231027	4.33	N	317830	100	10 억		170103	N	N	0	N	00	N
37	20240325	131136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11160	-340	5	-2.96	4095570340	357813	47.99	11610	11660	11140	14950	8050	11500	11446.12	1.58	0	-81654	12113	11806	11413	11106	10713	11960	11260	11	3450	100	8050	10	1	10773818	1202	60.98	2.25	12	3.32	183.00	4965.00	19630	20230911	-43.15	8360	20231027	33.49	11880	-6.06	20240116	9720	14.81	20240102	19630	-43.15	20230911	8360	33.49	20231027	4.33	N	317830	100	10 억		170103	N	N	0	N	00	N
38	20240325	121140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11190	-310	5	-2.70	3861724400	336860	45.18	11610	11660	11180	14950	8050	11500	11463.89	1.58	0	-79125	12113	11806	11413	11106	10713	11960	11260	11	3450	100	8050	10	1	10773818	1206	61.15	2.25	12	3.13	183.00	4965.00	19630	20230911	-43.00	8360	20231027	33.85	11880	-5.81	20240116	9720	15.12	20240102	19630	-43.00	20230911	8360	33.85	20231027	4.33	N	317830	100	10 억		170103	N	N	0	N	00	N
39	20240325	111138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11250	-250	5	-2.17	3557003940	309724	41.54	11610	11660	11250	14950	8050	11500	11484.43	1.58	0	-79939	12113	11806	11413	11106	10713	11960	11260	11	3450	100	8050	10	1	10773818	1212	61.48	2.27	12	2.87	183.00	4965.00	19630	20230911	-42.69	8360	20231027	34.57	11880	-5.30	20240116	9720	15.74	20240102	19630	-42.69	20230911	8360	34.57	20231027	4.33	N	317830	100	10 억		170103	N	N	0	N	00	N
40	20240325	101137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11370	-130	5	-1.13	3003746170	260856	34.98	11610	11660	11330	14950	8050	11500	11514.96	1.58	0	-77103	12113	11806	11413	11106	10713	11960	11260	11	3450	100	8050	10	1	10773818	1225	62.13	2.29	12	2.42	183.00	4965.00	19630	20230911	-42.08	8360	20231027	36.00	11880	-4.29	20240116	9720	16.98	20240102	19630	-42.08	20230911	8360	36.00	20231027	4.33	N	317830	100	10 억		170103	N	N	0	N	00	N
41	20240325	091141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11430	-70	5	-0.61	2193390690	189597	25.43	11610	11660	11360	14950	8050	11500	11568.70	1.58	0	-74012	12113	11806	11413	11106	10713	11960	11260	11	3450	100	8050	10	1	10773818	1231	62.46	2.30	12	1.76	183.00	4965.00	19630	20230911	-41.77	8360	20231027	36.72	11880	-3.79	20240116	9720	17.59	20240102	19630	-41.77	20230911	8360	36.72	20231027	4.33	N	317830	100	10 억		170103	N	N	0	N	00	N
42	20240322	161139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11500	520	2	4.74	8461889260	737490	412.16	11090	11720	11020	14270	7690	10980	11473.83	1.30	0	36277	11313	11146	11033	10866	10753	11120	10840	11	3290	100	7680	10	1	10773818	1239	62.84	2.32	12	6.85	183.00	4965.00	19630	20230911	-41.42	8360	20231027	37.56	11880	-3.20	20240116	9720	18.31	20240102	19630	-41.42	20230911	8360	37.56	20231027	4.52	N	317830	100	10 억		140289	N	N	327	N	00	N
43	20240322	151143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11540	560	2	5.10	8195781650	714377	399.24	11090	11720	11020	14270	7690	10980	11472.63	1.30	0	41677	11313	11146	11033	10866	10753	11120	10840	11	3290	100	7680	10	1	10773818	1243	63.06	2.32	12	6.63	183.00	4965.00	19630	20230911	-41.21	8360	20231027	38.04	11880	-2.86	20240116	9720	18.72	20240102	19630	-41.21	20230911	8360	38.04	20231027	4.52	N	317830	100	10 억		140289	N	N	327	N	00	N
44	20240322	141129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11530	550	2	5.01	7178505140	626357	350.05	11090	11720	11020	14270	7690	10980	11460.72	1.30	0	58112	11313	11146	11033	10866	10753	11120	10840	11	3290	100	7680	10	1	10773818	1242	63.01	2.32	12	5.81	183.00	4965.00	19630	20230911	-41.26	8360	20231027	37.92	11880	-2.95	20240116	9720	18.62	20240102	19630	-41.26	20230911	8360	37.92	20231027	4.52	N	317830	100	10 억		140289	N	N	327	N	00	N
45	20240322	131135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11650	670	2	6.10	6533351270	570759	318.98	11090	11720	11020	14270	7690	10980	11446.78	1.30	0	58374	11313	11146	11033	10866	10753	11120	10840	11	3290	100	7680	10	1	10773818	1255	63.66	2.35	12	5.30	183.00	4965.00	19630	20230911	-40.65	8360	20231027	39.35	11880	-1.94	20240116	9720	19.86	20240102	19630	-40.65	20230911	8360	39.35	20231027	4.52	N	317830	100	10 억		140289	N	N	327	N	00	N
46	20240322	121131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11430	450	2	4.10	5890012110	515043	287.84	11090	11720	11020	14270	7690	10980	11435.96	1.30	0	51270	11313	11146	11033	10866	10753	11120	10840	11	3290	100	7680	10	1	10773818	1231	62.46	2.30	12	4.78	183.00	4965.00	19630	20230911	-41.77	8360	20231027	36.72	11880	-3.79	20240116	9720	17.59	20240102	19630	-41.77	20230911	8360	36.72	20231027	4.52	N	317830	100	10 억		140289	N	N	327	N	00	N
47	20240322	111139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11470	490	2	4.46	5343800960	467024	261.00	11090	11720	11020	14270	7690	10980	11442.24	1.30	0	45475	11313	11146	11033	10866	10753	11120	10840	11	3290	100	7680	10	1	10773818	1236	62.68	2.31	12	4.33	183.00	4965.00	19630	20230911	-41.57	8360	20231027	37.20	11880	-3.45	20240116	9720	18.00	20240102	19630	-41.57	20230911	8360	37.20	20231027	4.52	N	317830	100	10 억		140289	N	N	327	N	00	N
48	20240322	101130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11500	520	2	4.74	3695178760	324516	181.36	11090	11700	11020	14270	7690	10980	11386.74	1.30	0	33922	11313	11146	11033	10866	10753	11120	10840	11	3290	100	7680	10	1	10773818	1239	62.84	2.32	12	3.01	183.00	4965.00	19630	20230911	-41.42	8360	20231027	37.56	11880	-3.20	20240116	9720	18.31	20240102	19630	-41.42	20230911	8360	37.56	20231027	4.52	N	317830	100	10 억		140289	N	N	327	N	00	N
49	20240322	091130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11110	130	2	1.18	233486260	21051	11.76	11090	11160	11020	14270	7690	10980	11091.46	1.30	0	2083	11313	11146	11033	10866	10753	11120	10840	11	3290	100	7680	10	1	10773818	1197	60.71	2.24	12	0.20	183.00	4965.00	19630	20230911	-43.40	8360	20231027	32.89	11880	-6.48	20240116	9720	14.30	20240102	19630	-43.40	20230911	8360	32.89	20231027	4.52	N	317830	100	10 억		140289	N	N	327	N	00	N
50	20240321	161134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10980	10	2	0.09	1949592830	176502	112.15	10980	11200	10920	14260	7680	10970	11045.82	1.17	0	20779	11243	11106	10903	10766	10563	11175	10835	11	3290	100	7670	10	1	10773818	1183	60.00	2.21	12	1.64	183.00	4965.00	19630	20230911	-44.07	8360	20231027	31.34	11880	-7.58	20240116	9720	12.96	20240102	19630	-44.07	20230911	8360	31.34	20231027	4.42	N	317830	100	10 억		125926	N	N	299	N	00	N
51	20240321	151131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11000	30	2	0.27	1809903050	163791	104.07	10980	11200	10920	14260	7680	10970	11050.08	1.17	0	16845	11243	11106	10903	10766	10563	11175	10835	11	3290	100	7670	10	1	10773818	1185	60.11	2.22	12	1.52	183.00	4965.00	19630	20230911	-43.96	8360	20231027	31.58	11880	-7.41	20240116	9720	13.17	20240102	19630	-43.96	20230911	8360	31.58	20231027	4.42	N	317830	100	10 억		125926	N	N	73	N	00	N
52	20240321	141129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11050	80	2	0.73	1646135010	148917	94.62	10980	11200	10920	14260	7680	10970	11054.05	1.17	0	14455	11243	11106	10903	10766	10563	11175	10835	11	3290	100	7670	10	1	10773818	1191	60.38	2.23	12	1.38	183.00	4965.00	19630	20230911	-43.71	8360	20231027	32.18	11880	-6.99	20240116	9720	13.68	20240102	19630	-43.71	20230911	8360	32.18	20231027	4.42	N	317830	100	10 억		125926	N	N	73	N	00	N
53	20240321	131118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11100	130	2	1.19	1548644300	140094	89.02	10980	11200	10920	14260	7680	10970	11054.33	1.17	0	14344	11243	11106	10903	10766	10563	11175	10835	11	3290	100	7670	10	1	10773818	1196	60.66	2.24	12	1.30	183.00	4965.00	19630	20230911	-43.45	8360	20231027	32.78	11880	-6.57	20240116	9720	14.20	20240102	19630	-43.45	20230911	8360	32.78	20231027	4.42	N	317830	100	10 억		125926	N	N	73	N	00	N
54	20240321	121132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11120	150	2	1.37	1301821470	117846	74.88	10980	11200	10920	14260	7680	10970	11046.81	1.17	0	12611	11243	11106	10903	10766	10563	11175	10835	11	3290	100	7670	10	1	10773818	1198	60.77	2.24	12	1.09	183.00	4965.00	19630	20230911	-43.35	8360	20231027	33.01	11880	-6.40	20240116	9720	14.40	20240102	19630	-43.35	20230911	8360	33.01	20231027	4.42	N	317830	100	10 억		125926	N	N	73	N	00	N
55	20240321	111130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10990	20	2	0.18	600964830	54703	34.76	10980	11050	10920	14260	7680	10970	10985.96	1.17	0	8244	11243	11106	10903	10766	10563	11175	10835	11	3290	100	7670	10	1	10773818	1184	60.05	2.21	12	0.51	183.00	4965.00	19630	20230911	-44.01	8360	20231027	31.46	11880	-7.49	20240116	9720	13.07	20240102	19630	-44.01	20230911	8360	31.46	20231027	4.42	N	317830	100	10 억		125926	N	N	73	N	00	N
56	20240321	101132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11010	40	2	0.36	479972050	43687	27.76	10980	11050	10920	14260	7680	10970	10986.61	1.17	0	7765	11243	11106	10903	10766	10563	11175	10835	11	3290	100	7670	10	1	10773818	1186	60.16	2.22	12	0.41	183.00	4965.00	19630	20230911	-43.91	8360	20231027	31.70	11880	-7.32	20240116	9720	13.27	20240102	19630	-43.91	20230911	8360	31.70	20231027	4.42	N	317830	100	10 억		125926	N	N	73	N	00	N
57	20240321	091138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10980	10	2	0.09	198277710	18027	11.45	10980	11050	10950	14260	7680	10970	10998.95	1.17	0	-3125	11243	11106	10903	10766	10563	11175	10835	11	3290	100	7670	10	1	10773818	1183	60.00	2.21	12	0.17	183.00	4965.00	19630	20230911	-44.07	8360	20231027	31.34	11880	-7.58	20240116	9720	12.96	20240102	19630	-44.07	20230911	8360	31.34	20231027	4.42	N	317830	100	10 억		125926	N	N	73	N	00	N
58	20240320	161118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10970	340	2	3.20	1704556420	156611	82.64	10780	11040	10700	13810	7450	10630	10883.93	0.74	0	45198	11216	10922	10766	10472	10316	10845	10395	11	3180	100	7440	10	1	10773818	1182	59.95	2.21	12	1.45	183.00	4965.00	19630	20230911	-44.12	8360	20231027	31.22	11880	-7.66	20240116	9720	12.86	20240102	19630	-44.12	20230911	8360	31.22	20231027	4.40	N	317830	100	10 억		80125	N	N	73	N	00	N
59	20240320	151122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10920	290	2	2.73	1641933900	150880	79.61	10780	11040	10700	13810	7450	10630	10882.38	0.74	0	44048	11216	10922	10766	10472	10316	10845	10395	11	3180	100	7440	10	1	10773818	1177	59.67	2.20	12	1.40	183.00	4965.00	19630	20230911	-44.37	8360	20231027	30.62	11880	-8.08	20240116	9720	12.35	20240102	19630	-44.37	20230911	8360	30.62	20231027	4.40	N	317830	100	10 억		80125	N	N	58	N	00	N
60	20240320	141127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10920	290	2	2.73	1537899340	141341	74.58	10780	11040	10700	13810	7450	10630	10880.77	0.74	0	40049	11216	10922	10766	10472	10316	10845	10395	11	3180	100	7440	10	1	10773818	1177	59.67	2.20	12	1.31	183.00	4965.00	19630	20230911	-44.37	8360	20231027	30.62	11880	-8.08	20240116	9720	12.35	20240102	19630	-44.37	20230911	8360	30.62	20231027	4.40	N	317830	100	10 억		80125	N	N	58	N	00	N
61	20240320	131128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11010	380	2	3.57	1393780470	128145	67.62	10780	11040	10700	13810	7450	10630	10876.59	0.74	0	35898	11216	10922	10766	10472	10316	10845	10395	11	3180	100	7440	10	1	10773818	1186	60.16	2.22	12	1.19	183.00	4965.00	19630	20230911	-43.91	8360	20231027	31.70	11880	-7.32	20240116	9720	13.27	20240102	19630	-43.91	20230911	8360	31.70	20231027	4.40	N	317830	100	10 억		80125	N	N	58	N	00	N
62	20240320	121120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10790	160	2	1.51	951259600	87664	46.26	10780	10970	10700	13810	7450	10630	10851.20	0.74	0	19032	11216	10922	10766	10472	10316	10845	10395	11	3180	100	7440	10	1	10773818	1162	58.96	2.17	12	0.81	183.00	4965.00	19630	20230911	-45.03	8360	20231027	29.07	11880	-9.18	20240116	9720	11.01	20240102	19630	-45.03	20230911	8360	29.07	20231027	4.40	N	317830	100	10 억		80125	N	N	58	N	00	N
63	20240320	111122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10760	130	2	1.22	901738110	83062	43.83	10780	10970	10700	13810	7450	10630	10856.21	0.74	0	19810	11216	10922	10766	10472	10316	10845	10395	11	3180	100	7440	10	1	10773818	1159	58.80	2.17	12	0.77	183.00	4965.00	19630	20230911	-45.19	8360	20231027	28.71	11880	-9.43	20240116	9720	10.70	20240102	19630	-45.19	20230911	8360	28.71	20231027	4.40	N	317830	100	10 억		80125	N	N	58	N	00	N
64	20240320	101115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10770	140	2	1.32	791153740	72833	38.43	10780	10970	10700	13810	7450	10630	10862.57	0.74	0	19664	11216	10922	10766	10472	10316	10845	10395	11	3180	100	7440	10	1	10773818	1160	58.85	2.17	12	0.68	183.00	4965.00	19630	20230911	-45.13	8360	20231027	28.83	11880	-9.34	20240116	9720	10.80	20240102	19630	-45.13	20230911	8360	28.83	20231027	4.40	N	317830	100	10 억		80125	N	N	58	N	00	N
65	20240320	091121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10920	290	2	2.73	299495070	27548	14.54	10780	10940	10750	13810	7450	10630	10871.75	0.74	0	10911	11216	10922	10766	10472	10316	10845	10395	11	3180	100	7440	10	1	10773818	1177	59.67	2.20	12	0.26	183.00	4965.00	19630	20230911	-44.37	8360	20231027	30.62	11880	-8.08	20240116	9720	12.35	20240102	19630	-44.37	20230911	8360	30.62	20231027	4.40	N	317830	100	10 억		80125	N	N	58	N	00	N
66	20240319	161108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10630	-200	5	-1.85	2020273970	186811	139.25	10800	11060	10610	14070	7590	10830	10815.27	1.10	0	-33766	11143	10986	10823	10666	10503	11065	10745	11	3240	100	7580	10	1	10773818	1145	58.09	2.14	12	1.73	183.00	4965.00	19630	20230911	-45.85	8360	20231027	27.15	11880	-10.52	20240116	9720	9.36	20240102	19630	-45.85	20230911	8360	27.15	20231027	4.44	N	317830	100	10 억		118931	N	N	58	N	00	N
67	20240319	151121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10640	-190	5	-1.75	1931034030	178422	133.00	10800	11060	10610	14070	7590	10830	10822.85	1.10	0	-33387	11143	10986	10823	10666	10503	11065	10745	11	3240	100	7580	10	1	10773818	1146	58.14	2.14	12	1.66	183.00	4965.00	19630	20230911	-45.80	8360	20231027	27.27	11880	-10.44	20240116	9720	9.47	20240102	19630	-45.80	20230911	8360	27.27	20231027	4.44	N	317830	100	10 억		118931	N	N	1	N	00	N
68	20240319	141119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10670	-160	5	-1.48	1786589370	164858	122.89	10800	11060	10610	14070	7590	10830	10837.14	1.10	0	-35055	11143	10986	10823	10666	10503	11065	10745	11	3240	100	7580	10	1	10773818	1150	58.31	2.15	12	1.53	183.00	4965.00	19630	20230911	-45.64	8360	20231027	27.63	11880	-10.19	20240116	9720	9.77	20240102	19630	-45.64	20230911	8360	27.63	20231027	4.44	N	317830	100	10 억		118931	N	N	1	N	00	N
69	20240319	131048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10620	-210	5	-1.94	1700037430	156738	116.84	10800	11060	10610	14070	7590	10830	10846.36	1.10	0	-32348	11143	10986	10823	10666	10503	11065	10745	11	3240	100	7580	10	1	10773818	1144	58.03	2.14	12	1.45	183.00	4965.00	19630	20230911	-45.90	8360	20231027	27.03	11880	-10.61	20240116	9720	9.26	20240102	19630	-45.90	20230911	8360	27.03	20231027	4.44	N	317830	100	10 억		118931	N	N	1	N	00	N
70	20240319	121111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10740	-90	5	-0.83	1371438040	125958	93.89	10800	11060	10730	14070	7590	10830	10888.06	1.10	0	-16370	11143	10986	10823	10666	10503	11065	10745	11	3240	100	7580	10	1	10773818	1157	58.69	2.16	12	1.17	183.00	4965.00	19630	20230911	-45.29	8360	20231027	28.47	11880	-9.60	20240116	9720	10.49	20240102	19630	-45.29	20230911	8360	28.47	20231027	4.44	N	317830	100	10 억		118931	N	N	1	N	00	N
71	20240319	111117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10800	-30	5	-0.28	1197001260	109748	81.81	10800	11060	10790	14070	7590	10830	10906.82	1.10	0	-5411	11143	10986	10823	10666	10503	11065	10745	11	3240	100	7580	10	1	10773818	1164	59.02	2.18	12	1.02	183.00	4965.00	19630	20230911	-44.98	8360	20231027	29.19	11880	-9.09	20240116	9720	11.11	20240102	19630	-44.98	20230911	8360	29.19	20231027	4.44	N	317830	100	10 억		118931	N	N	1	N	00	N
72	20240319	101119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10870	40	2	0.37	895627280	81951	61.09	10800	11060	10800	14070	7590	10830	10928.81	1.10	0	-2297	11143	10986	10823	10666	10503	11065	10745	11	3240	100	7580	10	1	10773818	1171	59.40	2.19	12	0.76	183.00	4965.00	19630	20230911	-44.63	8360	20231027	30.02	11880	-8.50	20240116	9720	11.83	20240102	19630	-44.63	20230911	8360	30.02	20231027	4.44	N	317830	100	10 억		118931	N	N	1	N	00	N
73	20240319	091119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10920	90	2	0.83	107709430	9920	7.39	10800	10920	10800	14070	7590	10830	10857.81	1.10	0	2807	11143	10986	10823	10666	10503	11065	10745	11	3240	100	7580	10	1	10773818	1177	59.67	2.20	12	0.09	183.00	4965.00	19630	20230911	-44.37	8360	20231027	30.62	11880	-8.08	20240116	9720	12.35	20240102	19630	-44.37	20230911	8360	30.62	20231027	4.44	N	317830	100	10 억		118931	N	N	1	N	00	N
74	20240318	161110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10830	10	2	0.09	1443792060	133816	174.91	10820	10980	10660	14060	7580	10820	10789.19	0.96	0	-16809	11193	11006	10873	10686	10553	11100	10780	11	3240	100	7570	10	1	10773818	1167	59.18	2.18	12	1.24	183.00	4965.00	19630	20230911	-44.83	8360	20231027	29.55	11880	-8.84	20240116	9720	11.42	20240102	19630	-44.83	20230911	8360	29.55	20231027	4.39	N	317830	100	10 억		103179	N	N	1	N	00	N
75	20240318	151111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10810	-10	5	-0.09	1318135500	122202	159.73	10820	10980	10660	14060	7580	10820	10786.53	0.96	0	-21614	11193	11006	10873	10686	10553	11100	10780	11	3240	100	7570	10	1	10773818	1165	59.07	2.18	12	1.13	183.00	4965.00	19630	20230911	-44.93	8360	20231027	29.31	11880	-9.01	20240116	9720	11.21	20240102	19630	-44.93	20230911	8360	29.31	20231027	4.39	N	317830	100	10 억		103179	N	N	305	N	00	N
76	20240318	141110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10800	-20	5	-0.18	1108182700	102756	134.31	10820	10980	10660	14060	7580	10820	10784.60	0.96	0	-27343	11193	11006	10873	10686	10553	11100	10780	11	3240	100	7570	10	1	10773818	1164	59.02	2.18	12	0.95	183.00	4965.00	19630	20230911	-44.98	8360	20231027	29.19	11880	-9.09	20240116	9720	11.11	20240102	19630	-44.98	20230911	8360	29.19	20231027	4.39	N	317830	100	10 억		103179	N	N	305	N	00	N
77	20240318	131110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10800	-20	5	-0.18	979301460	90809	118.70	10820	10980	10660	14060	7580	10820	10784.19	0.96	0	-26805	11193	11006	10873	10686	10553	11100	10780	11	3240	100	7570	10	1	10773818	1164	59.02	2.18	12	0.84	183.00	4965.00	19630	20230911	-44.98	8360	20231027	29.19	11880	-9.09	20240116	9720	11.11	20240102	19630	-44.98	20230911	8360	29.19	20231027	4.39	N	317830	100	10 억		103179	N	N	305	N	00	N
78	20240318	121104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10700	-120	5	-1.11	851585590	78912	103.15	10820	10980	10660	14060	7580	10820	10791.58	0.96	0	-22040	11193	11006	10873	10686	10553	11100	10780	11	3240	100	7570	10	1	10773818	1153	58.47	2.16	12	0.73	183.00	4965.00	19630	20230911	-45.49	8360	20231027	27.99	11880	-9.93	20240116	9720	10.08	20240102	19630	-45.49	20230911	8360	27.99	20231027	4.39	N	317830	100	10 억		103179	N	N	305	N	00	N
79	20240318	111114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10720	-100	5	-0.92	606114550	55956	73.14	10820	10980	10710	14060	7580	10820	10831.99	0.96	0	-12400	11193	11006	10873	10686	10553	11100	10780	11	3240	100	7570	10	1	10773818	1155	58.58	2.16	12	0.52	183.00	4965.00	19630	20230911	-45.39	8360	20231027	28.23	11880	-9.76	20240116	9720	10.29	20240102	19630	-45.39	20230911	8360	28.23	20231027	4.39	N	317830	100	10 억		103179	N	N	305	N	00	N
80	20240318	101110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10860	40	2	0.37	340781930	31347	40.97	10820	10980	10760	14060	7580	10820	10871.28	0.96	0	3125	11193	11006	10873	10686	10553	11100	10780	11	3240	100	7570	10	1	10773818	1170	59.34	2.19	12	0.29	183.00	4965.00	19630	20230911	-44.68	8360	20231027	29.90	11880	-8.59	20240116	9720	11.73	20240102	19630	-44.68	20230911	8360	29.90	20231027	4.39	N	317830	100	10 억		103179	N	N	305	N	00	N
81	20240318	091110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10860	40	2	0.37	68806740	6367	8.32	10820	10980	10760	14060	7580	10820	10806.77	0.96	0	-171	11193	11006	10873	10686	10553	11100	10780	11	3240	100	7570	10	1	10773818	1170	59.34	2.19	12	0.06	183.00	4965.00	19630	20230911	-44.68	8360	20231027	29.90	11880	-8.59	20240116	9720	11.73	20240102	19630	-44.68	20230911	8360	29.90	20231027	4.39	N	317830	100	10 억		103179	N	N	305	N	00	N
82	20240315	161057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10820	80	2	0.74	815820010	75081	87.39	10740	11060	10740	13960	7520	10740	10865.91	0.92	0	3263	11100	10920	10810	10630	10520	10865	10575	11	3220	100	7510	10	1	10773818	1166	59.13	2.18	12	0.70	183.00	4965.00	19630	20230911	-44.88	8360	20231027	29.43	11880	-8.92	20240116	9720	11.32	20240102	19630	-44.88	20230911	8360	29.43	20231027	4.36	N	317830	100	10 억		99533	N	N	305	N	00	N
83	20240315	151028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10820	80	2	0.74	749893420	68977	80.29	10740	11060	10740	13960	7520	10740	10871.64	0.92	0	2984	11100	10920	10810	10630	10520	10865	10575	11	3220	100	7510	10	1	10773818	1166	59.13	2.18	12	0.64	183.00	4965.00	19630	20230911	-44.88	8360	20231027	29.43	11880	-8.92	20240116	9720	11.32	20240102	19630	-44.88	20230911	8360	29.43	20231027	4.36	N	317830	100	10 억		99533	N	N	0	N	00	N
84	20240315	141002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10800	60	2	0.56	691276500	63551	73.97	10740	11060	10740	13960	7520	10740	10877.51	0.92	0	3066	11100	10920	10810	10630	10520	10865	10575	11	3220	100	7510	10	1	10773818	1164	59.02	2.18	12	0.59	183.00	4965.00	19630	20230911	-44.98	8360	20231027	29.19	11880	-9.09	20240116	9720	11.11	20240102	19630	-44.98	20230911	8360	29.19	20231027	4.36	N	317830	100	10 억		99533	N	N	0	N	00	N
85	20240315	131059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10860	120	2	1.12	548576270	50411	58.68	10740	11060	10740	13960	7520	10740	10882.07	0.92	0	2084	11100	10920	10810	10630	10520	10865	10575	11	3220	100	7510	10	1	10773818	1170	59.34	2.19	12	0.47	183.00	4965.00	19630	20230911	-44.68	8360	20231027	29.90	11880	-8.59	20240116	9720	11.73	20240102	19630	-44.68	20230911	8360	29.90	20231027	4.36	N	317830	100	10 억		99533	N	N	0	N	00	N
86	20240315	121059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10840	100	2	0.93	487155790	44739	52.08	10740	11060	10740	13960	7520	10740	10888.84	0.92	0	2510	11100	10920	10810	10630	10520	10865	10575	11	3220	100	7510	10	1	10773818	1168	59.23	2.18	12	0.42	183.00	4965.00	19630	20230911	-44.78	8360	20231027	29.67	11880	-8.75	20240116	9720	11.52	20240102	19630	-44.78	20230911	8360	29.67	20231027	4.36	N	317830	100	10 억		99533	N	N	0	N	00	N
87	20240315	111056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10870	130	2	1.21	439431300	40330	46.94	10740	11060	10740	13960	7520	10740	10895.89	0.92	0	3219	11100	10920	10810	10630	10520	10865	10575	11	3220	100	7510	10	1	10773818	1171	59.40	2.19	12	0.37	183.00	4965.00	19630	20230911	-44.63	8360	20231027	30.02	11880	-8.50	20240116	9720	11.83	20240102	19630	-44.63	20230911	8360	30.02	20231027	4.36	N	317830	100	10 억		99533	N	N	0	N	00	N
88	20240315	101100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10880	140	2	1.30	373193540	34231	39.84	10740	11060	10740	13960	7520	10740	10902.21	0.92	0	1546	11100	10920	10810	10630	10520	10865	10575	11	3220	100	7510	10	1	10773818	1172	59.45	2.19	12	0.32	183.00	4965.00	19630	20230911	-44.57	8360	20231027	30.14	11880	-8.42	20240116	9720	11.93	20240102	19630	-44.57	20230911	8360	30.14	20231027	4.36	N	317830	100	10 억		99533	N	N	0	N	00	N
89	20240315	091105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10750	10	2	0.09	63719990	5881	6.85	10740	11060	10740	13960	7520	10740	10834.89	0.92	0	-2330	11100	10920	10810	10630	10520	10865	10575	11	3220	100	7510	10	1	10773818	1158	58.74	2.17	12	0.05	183.00	4965.00	19630	20230911	-45.24	8360	20231027	28.59	11880	-9.51	20240116	9720	10.60	20240102	19630	-45.24	20230911	8360	28.59	20231027	4.36	N	317830	100	10 억		99533	N	N	0	N	00	N
90	20240314	161046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10740	-70	5	-0.65	907072330	84024	54.08	10890	10990	10700	14050	7570	10810	10796.41	1.09	0	-17334	11296	11052	10906	10662	10516	10980	10590	11	3240	100	7560	10	1	10773818	1157	58.69	2.16	12	0.78	183.00	4965.00	19630	20230911	-45.29	8360	20231027	28.47	11880	-9.60	20240116	9720	10.49	20240102	19630	-45.29	20230911	8360	28.47	20231027	4.39	N	317830	100	10 억		117043	N	N	3085	N	00	N
91	20240314	151052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10750	-60	5	-0.56	834351840	77258	49.72	10890	10990	10700	14050	7570	10810	10799.55	1.09	0	-17078	11296	11052	10906	10662	10516	10980	10590	11	3240	100	7560	10	1	10773818	1158	58.74	2.17	12	0.72	183.00	4965.00	19630	20230911	-45.24	8360	20231027	28.59	11880	-9.51	20240116	9720	10.60	20240102	19630	-45.24	20230911	8360	28.59	20231027	4.39	N	317830	100	10 억		117043	N	N	3085	N	00	N
92	20240314	141051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10740	-70	5	-0.65	727371020	67299	43.31	10890	10990	10700	14050	7570	10810	10808.05	1.09	0	-15099	11296	11052	10906	10662	10516	10980	10590	11	3240	100	7560	10	1	10773818	1157	58.69	2.16	12	0.62	183.00	4965.00	19630	20230911	-45.29	8360	20231027	28.47	11880	-9.60	20240116	9720	10.49	20240102	19630	-45.29	20230911	8360	28.47	20231027	4.39	N	317830	100	10 억		117043	N	N	3085	N	00	N
93	20240314	131049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10770	-40	5	-0.37	645547240	59684	38.41	10890	10990	10700	14050	7570	10810	10816.09	1.09	0	-13197	11296	11052	10906	10662	10516	10980	10590	11	3240	100	7560	10	1	10773818	1160	58.85	2.17	12	0.55	183.00	4965.00	19630	20230911	-45.13	8360	20231027	28.83	11880	-9.34	20240116	9720	10.80	20240102	19630	-45.13	20230911	8360	28.83	20231027	4.39	N	317830	100	10 억		117043	N	N	3085	N	00	N
94	20240314	121051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10790	-20	5	-0.19	607827380	56185	36.16	10890	10990	10700	14050	7570	10810	10818.32	1.09	0	-12210	11296	11052	10906	10662	10516	10980	10590	11	3240	100	7560	10	1	10773818	1162	58.96	2.17	12	0.52	183.00	4965.00	19630	20230911	-45.03	8360	20231027	29.07	11880	-9.18	20240116	9720	11.01	20240102	19630	-45.03	20230911	8360	29.07	20231027	4.39	N	317830	100	10 억		117043	N	N	3085	N	00	N
95	20240314	111050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10730	-80	5	-0.74	516976860	47762	30.74	10890	10990	10700	14050	7570	10810	10824.02	1.09	0	-13164	11296	11052	10906	10662	10516	10980	10590	11	3240	100	7560	10	1	10773818	1156	58.63	2.16	12	0.44	183.00	4965.00	19630	20230911	-45.34	8360	20231027	28.35	11880	-9.68	20240116	9720	10.39	20240102	19630	-45.34	20230911	8360	28.35	20231027	4.39	N	317830	100	10 억		117043	N	N	3085	N	00	N
96	20240314	101059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10790	-20	5	-0.19	377283080	34752	22.37	10890	10990	10760	14050	7570	10810	10856.44	1.09	0	-5645	11296	11052	10906	10662	10516	10980	10590	11	3240	100	7560	10	1	10773818	1162	58.96	2.17	12	0.32	183.00	4965.00	19630	20230911	-45.03	8360	20231027	29.07	11880	-9.18	20240116	9720	11.01	20240102	19630	-45.03	20230911	8360	29.07	20231027	4.39	N	317830	100	10 억		117043	N	N	3085	N	00	N
97	20240314	091055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10870	60	2	0.56	91187860	8371	5.39	10890	10930	10860	14050	7570	10810	10893.31	1.09	0	-3513	11296	11052	10906	10662	10516	10980	10590	11	3240	100	7560	10	1	10773818	1171	59.40	2.19	12	0.08	183.00	4965.00	19630	20230911	-44.63	8360	20231027	30.02	11880	-8.50	20240116	9720	11.83	20240102	19630	-44.63	20230911	8360	30.02	20231027	4.39	N	317830	100	10 억		117043	N	N	3085	N	00	N
98	20240313	161037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10810	-20	5	-0.18	1699835060	155095	230.31	10880	11150	10760	14070	7590	10830	10960.17	0.86	0	25531	11076	10952	10736	10612	10396	11015	10675	11	3240	100	7580	10	1	10773818	1165	59.07	2.18	12	1.44	183.00	4965.00	19630	20230911	-44.93	8360	20231027	29.31	11880	-9.01	20240116	9720	11.21	20240102	19630	-44.93	20230911	8360	29.31	20231027	4.36	N	317830	100	10 억		92464	N	N	3085	N	00	N
99	20240313	151041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10840	10	2	0.09	1630010540	148643	220.73	10880	11150	10760	14070	7590	10830	10965.94	0.86	0	23432	11076	10952	10736	10612	10396	11015	10675	11	3240	100	7580	10	1	10773818	1168	59.23	2.18	12	1.38	183.00	4965.00	19630	20230911	-44.78	8360	20231027	29.67	11880	-8.75	20240116	9720	11.52	20240102	19630	-44.78	20230911	8360	29.67	20231027	4.36	N	317830	100	10 억		92464	N	N	0	N	00	N
100	20240313	141039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10860	30	2	0.28	1518680070	138385	205.49	10880	11150	10760	14070	7590	10830	10974.31	0.86	0	21106	11076	10952	10736	10612	10396	11015	10675	11	3240	100	7580	10	1	10773818	1170	59.34	2.19	12	1.28	183.00	4965.00	19630	20230911	-44.68	8360	20231027	29.90	11880	-8.59	20240116	9720	11.73	20240102	19630	-44.68	20230911	8360	29.90	20231027	4.36	N	317830	100	10 억		92464	N	N	0	N	00	N
101	20240313	131049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10830	0	3	0.00	1279612910	116256	172.63	10880	11150	10830	14070	7590	10830	11006.85	0.86	0	18576	11076	10952	10736	10612	10396	11015	10675	11	3240	100	7580	10	1	10773818	1167	59.18	2.18	12	1.08	183.00	4965.00	19630	20230911	-44.83	8360	20231027	29.55	11880	-8.84	20240116	9720	11.42	20240102	19630	-44.83	20230911	8360	29.55	20231027	4.36	N	317830	100	10 억		92464	N	N	0	N	00	N
102	20240313	121042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10940	110	2	1.02	1139301550	103382	153.52	10880	11150	10880	14070	7590	10830	11020.31	0.86	0	20120	11076	10952	10736	10612	10396	11015	10675	11	3240	100	7580	10	1	10773818	1179	59.78	2.20	12	0.96	183.00	4965.00	19630	20230911	-44.27	8360	20231027	30.86	11880	-7.91	20240116	9720	12.55	20240102	19630	-44.27	20230911	8360	30.86	20231027	4.36	N	317830	100	10 억		92464	N	N	0	N	00	N
103	20240313	111039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11000	170	2	1.57	1008275500	91453	135.80	10880	11150	10880	14070	7590	10830	11025.07	0.86	0	21159	11076	10952	10736	10612	10396	11015	10675	11	3240	100	7580	10	1	10773818	1185	60.11	2.22	12	0.85	183.00	4965.00	19630	20230911	-43.96	8360	20231027	31.58	11880	-7.41	20240116	9720	13.17	20240102	19630	-43.96	20230911	8360	31.58	20231027	4.36	N	317830	100	10 억		92464	N	N	0	N	00	N
104	20240313	101036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11030	200	2	1.85	871682350	79061	117.40	10880	11150	10880	14070	7590	10830	11025.44	0.86	0	22601	11076	10952	10736	10612	10396	11015	10675	11	3240	100	7580	10	1	10773818	1188	60.27	2.22	12	0.73	183.00	4965.00	19630	20230911	-43.81	8360	20231027	31.94	11880	-7.15	20240116	9720	13.48	20240102	19630	-43.81	20230911	8360	31.94	20231027	4.36	N	317830	100	10 억		92464	N	N	0	N	00	N
105	20240313	091045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10960	130	2	1.20	244819630	22310	33.13	10880	11030	10880	14070	7590	10830	10973.54	0.86	0	4847	11076	10952	10736	10612	10396	11015	10675	11	3240	100	7580	10	1	10773818	1181	59.89	2.21	12	0.21	183.00	4965.00	19630	20230911	-44.17	8360	20231027	31.10	11880	-7.74	20240116	9720	12.76	20240102	19630	-44.17	20230911	8360	31.10	20231027	4.36	N	317830	100	10 억		92464	N	N	0	N	00	N
106	20240312	161029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10830	40	2	0.37	723302610	67281	80.52	10730	10860	10520	14020	7560	10790	10750.39	0.83	0	2859	11096	10942	10836	10682	10576	10890	10630	11	3230	100	7550	10	1	10773818	1167	59.18	2.18	12	0.62	183.00	4965.00	19630	20230911	-44.83	8360	20231027	29.55	11880	-8.84	20240116	9720	11.42	20240102	19630	-44.83	20230911	8360	29.55	20231027	4.42	N	317830	100	10 억		89912	N	N	7	N	00	N
107	20240312	151027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10800	10	2	0.09	685675930	63800	76.35	10730	10860	10520	14020	7560	10790	10747.27	0.83	0	2660	11096	10942	10836	10682	10576	10890	10630	11	3230	100	7550	10	1	10773818	1164	59.02	2.18	12	0.59	183.00	4965.00	19630	20230911	-44.98	8360	20231027	29.19	11880	-9.09	20240116	9720	11.11	20240102	19630	-44.98	20230911	8360	29.19	20231027	4.42	N	317830	100	10 억		89912	N	N	7	N	00	N
108	20240312	141017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10800	10	2	0.09	584570650	54431	65.14	10730	10860	10520	14020	7560	10790	10739.66	0.83	0	2345	11096	10942	10836	10682	10576	10890	10630	11	3230	100	7550	10	1	10773818	1164	59.02	2.18	12	0.51	183.00	4965.00	19630	20230911	-44.98	8360	20231027	29.19	11880	-9.09	20240116	9720	11.11	20240102	19630	-44.98	20230911	8360	29.19	20231027	4.42	N	317830	100	10 억		89912	N	N	7	N	00	N
109	20240312	130936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10820	30	2	0.28	525718510	48976	58.61	10730	10860	10520	14020	7560	10790	10734.21	0.83	0	3673	11096	10942	10836	10682	10576	10890	10630	11	3230	100	7550	10	1	10773818	1166	59.13	2.18	12	0.45	183.00	4965.00	19630	20230911	-44.88	8360	20231027	29.43	11880	-8.92	20240116	9720	11.32	20240102	19630	-44.88	20230911	8360	29.43	20231027	4.42	N	317830	100	10 억		89912	N	N	7	N	00	N
110	20240312	121030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10790	0	3	0.00	497778570	46394	55.52	10730	10860	10520	14020	7560	10790	10729.37	0.83	0	3768	11096	10942	10836	10682	10576	10890	10630	11	3230	100	7550	10	1	10773818	1162	58.96	2.17	12	0.43	183.00	4965.00	19630	20230911	-45.03	8360	20231027	29.07	11880	-9.18	20240116	9720	11.01	20240102	19630	-45.03	20230911	8360	29.07	20231027	4.42	N	317830	100	10 억		89912	N	N	7	N	00	N
111	20240312	111027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10760	-30	5	-0.28	355175020	33219	39.75	10730	10800	10520	14020	7560	10790	10691.92	0.83	0	2296	11096	10942	10836	10682	10576	10890	10630	11	3230	100	7550	10	1	10773818	1159	58.80	2.17	12	0.31	183.00	4965.00	19630	20230911	-45.19	8360	20231027	28.71	11880	-9.43	20240116	9720	10.70	20240102	19630	-45.19	20230911	8360	28.71	20231027	4.42	N	317830	100	10 억		89912	N	N	7	N	00	N
112	20240312	101029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10760	-30	5	-0.28	286740990	26856	32.14	10730	10800	10520	14020	7560	10790	10676.98	0.83	0	589	11096	10942	10836	10682	10576	10890	10630	11	3230	100	7550	10	1	10773818	1159	58.80	2.17	12	0.25	183.00	4965.00	19630	20230911	-45.19	8360	20231027	28.71	11880	-9.43	20240116	9720	10.70	20240102	19630	-45.19	20230911	8360	28.71	20231027	4.42	N	317830	100	10 억		89912	N	N	7	N	00	N
113	20240312	091026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10610	-180	5	-1.67	102477390	9599	11.49	10730	10800	10520	14020	7560	10790	10675.84	0.83	0	-3508	11096	10942	10836	10682	10576	10890	10630	11	3230	100	7550	10	1	10773818	1143	57.98	2.14	12	0.09	183.00	4965.00	19630	20230911	-45.95	8360	20231027	26.91	11880	-10.69	20240116	9720	9.16	20240102	19630	-45.95	20230911	8360	26.91	20231027	4.42	N	317830	100	10 억		89912	N	N	7	N	00	N
114	20240311	161023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10790	-90	5	-0.83	888313280	82028	80.29	10800	10990	10730	14140	7620	10880	10829.16	0.88	0	-4687	11060	10970	10860	10770	10660	10980	10780	11	3260	100	7610	10	1	10773818	1162	58.96	2.17	12	0.76	183.00	4965.00	19630	20230911	-45.03	8360	20231027	29.07	11880	-9.18	20240116	9720	11.01	20240102	19630	-45.03	20230911	8360	29.07	20231027	4.45	N	317830	100	10 억		94441	N	N	7	N	00	N
115	20240311	151022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10730	-150	5	-1.38	832968670	76886	75.26	10800	10990	10730	14140	7620	10880	10833.57	0.88	0	-3917	11060	10970	10860	10770	10660	10980	10780	11	3260	100	7610	10	1	10773818	1156	58.63	2.16	12	0.71	183.00	4965.00	19630	20230911	-45.34	8360	20231027	28.35	11880	-9.68	20240116	9720	10.39	20240102	19630	-45.34	20230911	8360	28.35	20231027	4.45	N	317830	100	10 억		94441	N	N	0	N	00	N
116	20240311	141020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10800	-80	5	-0.74	693369440	63912	62.56	10800	10990	10770	14140	7620	10880	10848.62	0.88	0	-779	11060	10970	10860	10770	10660	10980	10780	11	3260	100	7610	10	1	10773818	1164	59.02	2.18	12	0.59	183.00	4965.00	19630	20230911	-44.98	8360	20231027	29.19	11880	-9.09	20240116	9720	11.11	20240102	19630	-44.98	20230911	8360	29.19	20231027	4.45	N	317830	100	10 억		94441	N	N	0	N	00	N
117	20240311	131021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10800	-80	5	-0.74	633928350	58409	57.17	10800	10990	10770	14140	7620	10880	10853.08	0.88	0	-1123	11060	10970	10860	10770	10660	10980	10780	11	3260	100	7610	10	1	10773818	1164	59.02	2.18	12	0.54	183.00	4965.00	19630	20230911	-44.98	8360	20231027	29.19	11880	-9.09	20240116	9720	11.11	20240102	19630	-44.98	20230911	8360	29.19	20231027	4.45	N	317830	100	10 억		94441	N	N	0	N	00	N
118	20240311	121022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10780	-100	5	-0.92	558064520	51378	50.29	10800	10990	10770	14140	7620	10880	10861.79	0.88	0	-387	11060	10970	10860	10770	10660	10980	10780	11	3260	100	7610	10	1	10773818	1161	58.91	2.17	12	0.48	183.00	4965.00	19630	20230911	-45.08	8360	20231027	28.95	11880	-9.26	20240116	9720	10.91	20240102	19630	-45.08	20230911	8360	28.95	20231027	4.45	N	317830	100	10 억		94441	N	N	0	N	00	N
119	20240311	111017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10800	-80	5	-0.74	477193560	43883	42.95	10800	10990	10770	14140	7620	10880	10874.17	0.88	0	1521	11060	10970	10860	10770	10660	10980	10780	11	3260	100	7610	10	1	10773818	1164	59.02	2.18	12	0.41	183.00	4965.00	19630	20230911	-44.98	8360	20231027	29.19	11880	-9.09	20240116	9720	11.11	20240102	19630	-44.98	20230911	8360	29.19	20231027	4.45	N	317830	100	10 억		94441	N	N	0	N	00	N
120	20240311	101008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10900	20	2	0.18	359650570	33020	32.32	10800	10990	10770	14140	7620	10880	10892.05	0.88	0	6302	11060	10970	10860	10770	10660	10980	10780	11	3260	100	7610	10	1	10773818	1174	59.56	2.20	12	0.31	183.00	4965.00	19630	20230911	-44.47	8360	20231027	30.38	11880	-8.25	20240116	9720	12.14	20240102	19630	-44.47	20230911	8360	30.38	20231027	4.45	N	317830	100	10 억		94441	N	N	0	N	00	N
121	20240311	091012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10900	20	2	0.18	166042300	15288	14.96	10800	10990	10770	14140	7620	10880	10860.44	0.88	0	6013	11060	10970	10860	10770	10660	10980	10780	11	3260	100	7610	10	1	10773818	1174	59.56	2.20	12	0.14	183.00	4965.00	19630	20230911	-44.47	8360	20231027	30.38	11880	-8.25	20240116	9720	12.14	20240102	19630	-44.47	20230911	8360	30.38	20231027	4.45	N	317830	100	10 억		94441	N	N	0	N	00	N
122	20240308	161017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10880	0	3	0.00	1077106720	99557	107.86	10880	10950	10750	14140	7620	10880	10818.60	1.01	0	-14353	11240	11060	10920	10740	10600	10990	10670	11	3260	100	7610	10	1	10773818	1172	59.45	2.19	12	0.92	183.00	4965.00	19630	20230911	-44.57	8360	20231027	30.14	11880	-8.42	20240116	9720	11.93	20240102	19630	-44.57	20230911	8360	30.14	20231027	4.65	N	317830	100	10 억		108794	N	N	184	N	00	N
123	20240308	151017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10850	-30	5	-0.28	971680750	89869	97.36	10880	10950	10750	14140	7620	10880	10812.13	1.01	0	-14357	11240	11060	10920	10740	10600	10990	10670	11	3260	100	7610	10	1	10773818	1169	59.29	2.19	12	0.83	183.00	4965.00	19630	20230911	-44.73	8360	20231027	29.78	11880	-8.67	20240116	9720	11.63	20240102	19630	-44.73	20230911	8360	29.78	20231027	4.65	N	317830	100	10 억		108794	N	N	184	N	00	N
124	20240308	141009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10770	-110	5	-1.01	802933960	74265	80.46	10880	10950	10750	14140	7620	10880	10811.67	1.01	0	-17308	11240	11060	10920	10740	10600	10990	10670	11	3260	100	7610	10	1	10773818	1160	58.85	2.17	12	0.69	183.00	4965.00	19630	20230911	-45.13	8360	20231027	28.83	11880	-9.34	20240116	9720	10.80	20240102	19630	-45.13	20230911	8360	28.83	20231027	4.65	N	317830	100	10 억		108794	N	N	184	N	00	N
125	20240308	131005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10800	-80	5	-0.74	682212560	63059	68.32	10880	10950	10750	14140	7620	10880	10818.56	1.01	0	-14398	11240	11060	10920	10740	10600	10990	10670	11	3260	100	7610	10	1	10773818	1164	59.02	2.18	12	0.59	183.00	4965.00	19630	20230911	-44.98	8360	20231027	29.19	11880	-9.09	20240116	9720	11.11	20240102	19630	-44.98	20230911	8360	29.19	20231027	4.65	N	317830	100	10 억		108794	N	N	184	N	00	N
126	20240308	121008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10820	-60	5	-0.55	606080250	56007	60.68	10880	10950	10750	14140	7620	10880	10821.43	1.01	0	-13990	11240	11060	10920	10740	10600	10990	10670	11	3260	100	7610	10	1	10773818	1166	59.13	2.18	12	0.52	183.00	4965.00	19630	20230911	-44.88	8360	20231027	29.43	11880	-8.92	20240116	9720	11.32	20240102	19630	-44.88	20230911	8360	29.43	20231027	4.65	N	317830	100	10 억		108794	N	N	184	N	00	N
127	20240308	111010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10830	-50	5	-0.46	525964050	48593	52.64	10880	10950	10750	14140	7620	10880	10823.77	1.01	0	-9500	11240	11060	10920	10740	10600	10990	10670	11	3260	100	7610	10	1	10773818	1167	59.18	2.18	12	0.45	183.00	4965.00	19630	20230911	-44.83	8360	20231027	29.55	11880	-8.84	20240116	9720	11.42	20240102	19630	-44.83	20230911	8360	29.55	20231027	4.65	N	317830	100	10 억		108794	N	N	184	N	00	N
128	20240308	101005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10800	-80	5	-0.74	405378690	37429	40.55	10880	10950	10750	14140	7620	10880	10830.50	1.01	0	-8602	11240	11060	10920	10740	10600	10990	10670	11	3260	100	7610	10	1	10773818	1164	59.02	2.18	12	0.35	183.00	4965.00	19630	20230911	-44.98	8360	20231027	29.19	11880	-9.09	20240116	9720	11.11	20240102	19630	-44.98	20230911	8360	29.19	20231027	4.65	N	317830	100	10 억		108794	N	N	184	N	00	N
129	20240308	091005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10880	0	3	0.00	93384890	8578	9.29	10880	10950	10870	14140	7620	10880	10886.62	1.01	0	1572	11240	11060	10920	10740	10600	10990	10670	11	3260	100	7610	10	1	10773818	1172	59.45	2.19	12	0.08	183.00	4965.00	19630	20230911	-44.57	8360	20231027	30.14	11880	-8.42	20240116	9720	11.93	20240102	19630	-44.57	20230911	8360	30.14	20231027	4.65	N	317830	100	10 억		108794	N	N	184	N	00	N
130	20240307	161005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10880	-200	5	-1.81	982043040	90285	29.41	11060	11100	10780	14400	7760	11080	10877.14	1.19	0	-19549	11620	11350	11100	10830	10580	11485	10965	11	3320	100	7750	10	1	10773818	1172	59.45	2.19	12	0.84	183.00	4965.00	19630	20230911	-44.57	8360	20231027	30.14	11880	-8.42	20240116	9720	11.93	20240102	19630	-44.57	20230911	8360	30.14	20231027	4.65	N	317830	100	10 억		128310	N	N	127	N	00	N
131	20240307	150946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10870	-210	5	-1.90	916047940	84219	27.43	11060	11100	10780	14400	7760	11080	10876.97	1.19	0	-19205	11620	11350	11100	10830	10580	11485	10965	11	3320	100	7750	10	1	10773818	1171	59.40	2.19	12	0.78	183.00	4965.00	19630	20230911	-44.63	8360	20231027	30.02	11880	-8.50	20240116	9720	11.83	20240102	19630	-44.63	20230911	8360	30.02	20231027	4.65	N	317830	100	10 억		128310	N	N	0	N	00	N
132	20240307	140943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10880	-200	5	-1.81	831924160	76501	24.92	11060	11100	10780	14400	7760	11080	10874.68	1.19	0	-15653	11620	11350	11100	10830	10580	11485	10965	11	3320	100	7750	10	1	10773818	1172	59.45	2.19	12	0.71	183.00	4965.00	19630	20230911	-44.57	8360	20231027	30.14	11880	-8.42	20240116	9720	11.93	20240102	19630	-44.57	20230911	8360	30.14	20231027	4.65	N	317830	100	10 억		128310	N	N	0	N	00	N
133	20240307	130954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10800	-280	5	-2.53	762714970	70149	22.85	11060	11100	10780	14400	7760	11080	10872.78	1.19	0	-15038	11620	11350	11100	10830	10580	11485	10965	11	3320	100	7750	10	1	10773818	1164	59.02	2.18	12	0.65	183.00	4965.00	19630	20230911	-44.98	8360	20231027	29.19	11880	-9.09	20240116	9720	11.11	20240102	19630	-44.98	20230911	8360	29.19	20231027	4.65	N	317830	100	10 억		128310	N	N	0	N	00	N
134	20240307	120959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10810	-270	5	-2.44	712037970	65463	21.32	11060	11100	10780	14400	7760	11080	10876.95	1.19	0	-15216	11620	11350	11100	10830	10580	11485	10965	11	3320	100	7750	10	1	10773818	1165	59.07	2.18	12	0.61	183.00	4965.00	19630	20230911	-44.93	8360	20231027	29.31	11880	-9.01	20240116	9720	11.21	20240102	19630	-44.93	20230911	8360	29.31	20231027	4.65	N	317830	100	10 억		128310	N	N	0	N	00	N
135	20240307	111004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10850	-230	5	-2.08	574579550	52743	17.18	11060	11100	10820	14400	7760	11080	10893.95	1.19	0	-11949	11620	11350	11100	10830	10580	11485	10965	11	3320	100	7750	10	1	10773818	1169	59.29	2.19	12	0.49	183.00	4965.00	19630	20230911	-44.73	8360	20231027	29.78	11880	-8.67	20240116	9720	11.63	20240102	19630	-44.73	20230911	8360	29.78	20231027	4.65	N	317830	100	10 억		128310	N	N	0	N	00	N
136	20240307	100958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10890	-190	5	-1.71	327146310	29996	9.77	11060	11060	10860	14400	7760	11080	10906.33	1.19	0	-3603	11620	11350	11100	10830	10580	11485	10965	11	3320	100	7750	10	1	10773818	1173	59.51	2.19	12	0.28	183.00	4965.00	19630	20230911	-44.52	8360	20231027	30.26	11880	-8.33	20240116	9720	12.04	20240102	19630	-44.52	20230911	8360	30.26	20231027	4.65	N	317830	100	10 억		128310	N	N	0	N	00	N
137	20240307	091000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10860	-220	5	-1.99	135766110	12416	4.04	11060	11060	10860	14400	7760	11080	10934.77	1.19	0	-2391	11620	11350	11100	10830	10580	11485	10965	11	3320	100	7750	10	1	10773818	1170	59.34	2.19	12	0.12	183.00	4965.00	19630	20230911	-44.68	8360	20231027	29.90	11880	-8.59	20240116	9720	11.73	20240102	19630	-44.68	20230911	8360	29.90	20231027	4.65	N	317830	100	10 억		128310	N	N	0	N	00	N
138	20240306	160952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11080	360	2	3.36	3393202110	304539	299.22	10850	11370	10850	13930	7510	10720	11142.14	0.84	0	38256	11073	10896	10763	10586	10453	10830	10520	11	3210	100	7500	10	1	10773818	1194	60.55	2.23	12	2.83	183.00	4965.00	19630	20230911	-43.56	8360	20231027	32.54	11880	-6.73	20240116	9720	13.99	20240102	19630	-43.56	20230911	8360	32.54	20231027	4.80	N	317830	100	10 억		90088	N	N	0	N	00	N
139	20240306	150954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11090	370	2	3.45	3265561210	293011	287.89	10850	11370	10850	13930	7510	10720	11144.84	0.84	0	34197	11073	10896	10763	10586	10453	10830	10520	11	3210	100	7500	10	1	10773818	1195	60.60	2.23	12	2.72	183.00	4965.00	19630	20230911	-43.50	8360	20231027	32.66	11880	-6.65	20240116	9720	14.09	20240102	19630	-43.50	20230911	8360	32.66	20231027	4.80	N	317830	100	10 억		90088	N	N	0	N	00	N
140	20240306	141000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11090	370	2	3.45	3109874890	278940	274.06	10850	11370	10850	13930	7510	10720	11148.90	0.84	0	31705	11073	10896	10763	10586	10453	10830	10520	11	3210	100	7500	10	1	10773818	1195	60.60	2.23	12	2.59	183.00	4965.00	19630	20230911	-43.50	8360	20231027	32.66	11880	-6.65	20240116	9720	14.09	20240102	19630	-43.50	20230911	8360	32.66	20231027	4.80	N	317830	100	10 억		90088	N	N	0	N	00	N
141	20240306	131000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11140	420	2	3.92	2997895610	268859	264.16	10850	11370	10850	13930	7510	10720	11150.44	0.84	0	32326	11073	10896	10763	10586	10453	10830	10520	11	3210	100	7500	10	1	10773818	1200	60.87	2.24	12	2.50	183.00	4965.00	19630	20230911	-43.25	8360	20231027	33.25	11880	-6.23	20240116	9720	14.61	20240102	19630	-43.25	20230911	8360	33.25	20231027	4.80	N	317830	100	10 억		90088	N	N	0	N	00	N
142	20240306	120958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11100	380	2	3.54	2888969520	259034	254.51	10850	11370	10850	13930	7510	10720	11152.86	0.84	0	30250	11073	10896	10763	10586	10453	10830	10520	11	3210	100	7500	10	1	10773818	1196	60.66	2.24	12	2.40	183.00	4965.00	19630	20230911	-43.45	8360	20231027	32.78	11880	-6.57	20240116	9720	14.20	20240102	19630	-43.45	20230911	8360	32.78	20231027	4.80	N	317830	100	10 억		90088	N	N	0	N	00	N
143	20240306	110957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11070	350	2	3.26	2769152980	248217	243.88	10850	11370	10850	13930	7510	10720	11156.18	0.84	0	28748	11073	10896	10763	10586	10453	10830	10520	11	3210	100	7500	10	1	10773818	1193	60.49	2.23	12	2.30	183.00	4965.00	19630	20230911	-43.61	8360	20231027	32.42	11880	-6.82	20240116	9720	13.89	20240102	19630	-43.61	20230911	8360	32.42	20231027	4.80	N	317830	100	10 억		90088	N	N	0	N	00	N
144	20240306	100934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11050	330	2	3.08	2564685450	229791	225.77	10850	11370	10850	13930	7510	10720	11160.95	0.84	0	21504	11073	10896	10763	10586	10453	10830	10520	11	3210	100	7500	10	1	10773818	1191	60.38	2.23	12	2.13	183.00	4965.00	19630	20230911	-43.71	8360	20231027	32.18	11880	-6.99	20240116	9720	13.68	20240102	19630	-43.71	20230911	8360	32.18	20231027	4.80	N	317830	100	10 억		90088	N	N	0	N	00	N
145	20240306	090952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11120	400	2	3.73	1200345810	108028	106.14	10850	11260	10850	13930	7510	10720	11111.43	0.84	0	3781	11073	10896	10763	10586	10453	10830	10520	11	3210	100	7500	10	1	10773818	1198	60.77	2.24	12	1.00	183.00	4965.00	19630	20230911	-43.35	8360	20231027	33.01	11880	-6.40	20240116	9720	14.40	20240102	19630	-43.35	20230911	8360	33.01	20231027	4.80	N	317830	100	10 억		90088	N	N	0	N	00	N
146	20240305	160948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10720	0	3	0.00	1090227020	101025	43.71	10810	10940	10630	13930	7510	10720	10792.07	0.92	0	-8893	11406	11062	10756	10412	10106	11235	10585	11	3210	100	7500	10	1	10773818	1155	58.58	2.16	12	0.94	183.00	4965.00	19630	20230911	-45.39	8360	20231027	28.23	11880	-9.76	20240116	9720	10.29	20240102	19630	-45.39	20230911	8360	28.23	20231027	4.77	N	317830	100	10 억		98915	N	N	281	N	00	N
147	20240305	150946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10680	-40	5	-0.37	1018437360	94314	40.81	10810	10940	10630	13930	7510	10720	10798.41	0.92	0	-8891	11406	11062	10756	10412	10106	11235	10585	11	3210	100	7500	10	1	10773818	1151	58.36	2.15	12	0.88	183.00	4965.00	19630	20230911	-45.59	8360	20231027	27.75	11880	-10.10	20240116	9720	9.88	20240102	19630	-45.59	20230911	8360	27.75	20231027	4.77	N	317830	100	10 억		98915	N	N	281	N	00	N
148	20240305	140936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10680	-40	5	-0.37	958693100	88718	38.39	10810	10940	10630	13930	7510	10720	10806.12	0.92	0	-8955	11406	11062	10756	10412	10106	11235	10585	11	3210	100	7500	10	1	10773818	1151	58.36	2.15	12	0.82	183.00	4965.00	19630	20230911	-45.59	8360	20231027	27.75	11880	-10.10	20240116	9720	9.88	20240102	19630	-45.59	20230911	8360	27.75	20231027	4.77	N	317830	100	10 억		98915	N	N	281	N	00	N
149	20240305	130938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10680	-40	5	-0.37	884002520	81731	35.36	10810	10940	10630	13930	7510	10720	10816.06	0.92	0	-8445	11406	11062	10756	10412	10106	11235	10585	11	3210	100	7500	10	1	10773818	1151	58.36	2.15	12	0.76	183.00	4965.00	19630	20230911	-45.59	8360	20231027	27.75	11880	-10.10	20240116	9720	9.88	20240102	19630	-45.59	20230911	8360	27.75	20231027	4.77	N	317830	100	10 억		98915	N	N	281	N	00	N
150	20240305	120940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10730	10	2	0.09	818531180	75623	32.72	10810	10940	10630	13930	7510	10720	10823.91	0.92	0	-6105	11406	11062	10756	10412	10106	11235	10585	11	3210	100	7500	10	1	10773818	1156	58.63	2.16	12	0.70	183.00	4965.00	19630	20230911	-45.34	8360	20231027	28.35	11880	-9.68	20240116	9720	10.39	20240102	19630	-45.34	20230911	8360	28.35	20231027	4.77	N	317830	100	10 억		98915	N	N	281	N	00	N
151	20240305	110939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10750	30	2	0.28	723798210	66785	28.90	10810	10940	10630	13930	7510	10720	10837.82	0.92	0	-4293	11406	11062	10756	10412	10106	11235	10585	11	3210	100	7500	10	1	10773818	1158	58.74	2.17	12	0.62	183.00	4965.00	19630	20230911	-45.24	8360	20231027	28.59	11880	-9.51	20240116	9720	10.60	20240102	19630	-45.24	20230911	8360	28.59	20231027	4.77	N	317830	100	10 억		98915	N	N	281	N	00	N
152	20240305	100937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10820	100	2	0.93	575007380	52996	22.93	10810	10940	10630	13930	7510	10720	10850.14	0.92	0	-67	11406	11062	10756	10412	10106	11235	10585	11	3210	100	7500	10	1	10773818	1166	59.13	2.18	12	0.49	183.00	4965.00	19630	20230911	-44.88	8360	20231027	29.43	11880	-8.92	20240116	9720	11.32	20240102	19630	-44.88	20230911	8360	29.43	20231027	4.77	N	317830	100	10 억		98915	N	N	281	N	00	N
153	20240305	090937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10860	140	2	1.31	123616910	11472	4.96	10810	10860	10630	13930	7510	10720	10775.78	0.92	0	-3052	11406	11062	10756	10412	10106	11235	10585	11	3210	100	7500	10	1	10773818	1170	59.34	2.19	12	0.11	183.00	4965.00	19630	20230911	-44.68	8360	20231027	29.90	11880	-8.59	20240116	9720	11.73	20240102	19630	-44.68	20230911	8360	29.90	20231027	4.77	N	317830	100	10 억		98915	N	N	281	N	00	N
154	20240304	160937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10720	230	2	2.19	2450394070	227693	226.83	10470	11100	10450	13630	7350	10490	10761.92	0.69	0	24288	10883	10686	10483	10286	10083	10585	10185	11	3140	100	7340	10	1	10773818	1155	58.58	2.16	12	2.11	183.00	4965.00	19630	20230911	-45.39	8360	20231027	28.23	11880	-9.76	20240116	9720	10.29	20240102	19630	-45.39	20230911	8360	28.23	20231027	4.70	N	317830	100	10 억		74423	N	N	281	N	00	N
155	20240304	150932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10720	230	2	2.19	2366419070	219844	219.01	10470	11100	10450	13630	7350	10490	10764.08	0.69	0	22511	10883	10686	10483	10286	10083	10585	10185	11	3140	100	7340	10	1	10773818	1155	58.58	2.16	12	2.04	183.00	4965.00	19630	20230911	-45.39	8360	20231027	28.23	11880	-9.76	20240116	9720	10.29	20240102	19630	-45.39	20230911	8360	28.23	20231027	4.70	N	317830	100	10 억		74423	N	N	13233	N	00	N
156	20240304	140900	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10770	280	2	2.67	2251226860	209096	208.31	10470	11100	10450	13630	7350	10490	10766.48	0.69	0	22915	10883	10686	10483	10286	10083	10585	10185	11	3140	100	7340	10	1	10773818	1160	58.85	2.17	12	1.94	183.00	4965.00	19630	20230911	-45.13	8360	20231027	28.83	11880	-9.34	20240116	9720	10.80	20240102	19630	-45.13	20230911	8360	28.83	20231027	4.70	N	317830	100	10 억		74423	N	N	13233	N	00	N
157	20240304	130926	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10780	290	2	2.76	1802340940	167256	166.62	10470	11100	10450	13630	7350	10490	10775.94	0.69	0	11660	10883	10686	10483	10286	10083	10585	10185	11	3140	100	7340	10	1	10773818	1161	58.91	2.17	12	1.55	183.00	4965.00	19630	20230911	-45.08	8360	20231027	28.95	11880	-9.26	20240116	9720	10.91	20240102	19630	-45.08	20230911	8360	28.95	20231027	4.70	N	317830	100	10 억		74423	N	N	13233	N	00	N
158	20240304	120903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10590	100	2	0.95	640436550	60517	60.29	10470	10690	10450	13630	7350	10490	10582.75	0.69	0	14361	10883	10686	10483	10286	10083	10585	10185	11	3140	100	7340	10	1	10773818	1141	57.87	2.13	12	0.56	183.00	4965.00	19630	20230911	-46.05	8360	20231027	26.67	11880	-10.86	20240116	9720	8.95	20240102	19630	-46.05	20230911	8360	26.67	20231027	4.70	N	317830	100	10 억		74423	N	N	13233	N	00	N
159	20240304	110921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10620	130	2	1.24	547459470	51742	51.55	10470	10690	10450	13630	7350	10490	10580.56	0.69	0	13691	10883	10686	10483	10286	10083	10585	10185	11	3140	100	7340	10	1	10773818	1144	58.03	2.14	12	0.48	183.00	4965.00	19630	20230911	-45.90	8360	20231027	27.03	11880	-10.61	20240116	9720	9.26	20240102	19630	-45.90	20230911	8360	27.03	20231027	4.70	N	317830	100	10 억		74423	N	N	13233	N	00	N
160	20240304	100921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10580	90	2	0.86	264391330	25102	25.01	10470	10620	10450	13630	7350	10490	10532.68	0.69	0	7250	10883	10686	10483	10286	10083	10585	10185	11	3140	100	7340	10	1	10773818	1140	57.81	2.13	12	0.23	183.00	4965.00	19630	20230911	-46.10	8360	20231027	26.56	11880	-10.94	20240116	9720	8.85	20240102	19630	-46.10	20230911	8360	26.56	20231027	4.70	N	317830	100	10 억		74423	N	N	13233	N	00	N
161	20240304	090921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10480	-10	5	-0.10	78841650	7528	7.50	10470	10510	10450	13630	7350	10490	10473.12	0.69	0	90	10883	10686	10483	10286	10083	10585	10185	11	3140	100	7340	10	1	10773818	1129	57.27	2.11	12	0.07	183.00	4965.00	19630	20230911	-46.61	8360	20231027	25.36	11880	-11.78	20240116	9720	7.82	20240102	19630	-46.61	20230911	8360	25.36	20231027	4.70	N	317830	100	10 억		74423	N	N	13233	N	00	N