KissMeData/101680/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	160741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2690	-25	5	-0.92	61483720	22682	113.43	2715	2755	2690	3525	1905	2715	2710.70	0.50	0	-2031	2878	2796	2718	2636	2558	2837	2677	42	810	500	1680	5	1	8404000	226	-2.90	0.55	12	0.27	-927.00	4848.00	6540	20230414	-58.87	2005	20231023	34.16	4565	-41.07	20240104	2480	8.47	20240307	6540	-58.87	20230414	2005	34.16	20231023	0.00	N	101680	500	42 억		41910	N	N	0	N	00	N
3	20240329	150743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2715	0	3	0.00	55635870	20511	102.57	2715	2755	2690	3525	1905	2715	2712.49	0.50	0	-2029	2878	2796	2718	2636	2558	2837	2677	42	810	500	1680	5	1	8404000	228	-2.93	0.56	12	0.24	-927.00	4848.00	6540	20230414	-58.49	2005	20231023	35.41	4565	-40.53	20240104	2480	9.48	20240307	6540	-58.49	20230414	2005	35.41	20231023	0.00	N	101680	500	42 억		41910	N	N	0	N	00	N
4	20240329	140739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2705	-10	5	-0.37	51269640	18901	94.52	2715	2755	2690	3525	1905	2715	2712.54	0.50	0	-1937	2878	2796	2718	2636	2558	2837	2677	42	810	500	1680	5	1	8404000	227	-2.92	0.56	12	0.22	-927.00	4848.00	6540	20230414	-58.64	2005	20231023	34.91	4565	-40.74	20240104	2480	9.07	20240307	6540	-58.64	20230414	2005	34.91	20231023	0.00	N	101680	500	42 억		41910	N	N	0	N	00	N
5	20240329	130729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2710	-5	5	-0.18	43190865	15915	79.59	2715	2755	2690	3525	1905	2715	2713.85	0.50	0	-2025	2878	2796	2718	2636	2558	2837	2677	42	810	500	1680	5	1	8404000	228	-2.92	0.56	12	0.19	-927.00	4848.00	6540	20230414	-58.56	2005	20231023	35.16	4565	-40.64	20240104	2480	9.27	20240307	6540	-58.56	20230414	2005	35.16	20231023	0.00	N	101680	500	42 억		41910	N	N	0	N	00	N
6	20240329	120736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2750	35	2	1.29	34353600	12670	63.36	2715	2755	2690	3525	1905	2715	2711.41	0.50	0	-935	2878	2796	2718	2636	2558	2837	2677	42	810	500	1680	5	1	8404000	231	-2.97	0.57	12	0.15	-927.00	4848.00	6540	20230414	-57.95	2005	20231023	37.16	4565	-39.76	20240104	2480	10.89	20240307	6540	-57.95	20230414	2005	37.16	20231023	0.00	N	101680	500	42 억		41910	N	N	0	N	00	N
7	20240329	110725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2715	0	3	0.00	24742835	9157	45.79	2715	2735	2690	3525	1905	2715	2702.07	0.50	0	-462	2878	2796	2718	2636	2558	2837	2677	42	810	500	1680	5	1	8404000	228	-2.93	0.56	12	0.11	-927.00	4848.00	6540	20230414	-58.49	2005	20231023	35.41	4565	-40.53	20240104	2480	9.48	20240307	6540	-58.49	20230414	2005	35.41	20231023	0.00	N	101680	500	42 억		41910	N	N	0	N	00	N
8	20240329	100727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2705	-10	5	-0.37	21344445	7903	39.52	2715	2735	2690	3525	1905	2715	2700.80	0.50	0	-458	2878	2796	2718	2636	2558	2837	2677	42	810	500	1680	5	1	8404000	227	-2.92	0.56	12	0.09	-927.00	4848.00	6540	20230414	-58.64	2005	20231023	34.91	4565	-40.74	20240104	2480	9.07	20240307	6540	-58.64	20230414	2005	34.91	20231023	0.00	N	101680	500	42 억		41910	N	N	0	N	00	N
9	20240329	090726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2715	0	3	0.00	3703085	1364	6.82	2715	2715	2690	3525	1905	2715	2714.87	0.50	0	-56	2878	2796	2718	2636	2558	2837	2677	42	810	500	1680	5	1	8404000	228	-2.93	0.56	12	0.02	-927.00	4848.00	6540	20230414	-58.49	2005	20231023	35.41	4565	-40.53	20240104	2480	9.48	20240307	6540	-58.49	20230414	2005	35.41	20231023	0.00	N	101680	500	42 억		41910	N	N	0	N	00	N
10	20240328	160733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2715	40	2	1.50	54356790	19997	123.21	2640	2800	2640	3475	1875	2675	2718.46	0.49	0	731	2745	2710	2640	2605	2535	2727	2622	42	800	500	1650	5	1	8404000	228	-2.93	0.56	12	0.24	-927.00	4848.00	6540	20230414	-58.49	2005	20231023	35.41	4565	-40.53	20240104	2480	9.48	20240307	6540	-58.49	20230414	2005	35.41	20231023	0.00	N	101680	500	42 억		41160	N	N	0	N	00	N
11	20240328	150733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2700	25	2	0.93	50065700	18411	113.44	2640	2800	2640	3475	1875	2675	2719.58	0.49	0	734	2745	2710	2640	2605	2535	2727	2622	42	800	500	1650	5	1	8404000	227	-2.91	0.56	12	0.22	-927.00	4848.00	6540	20230414	-58.72	2005	20231023	34.66	4565	-40.85	20240104	2480	8.87	20240307	6540	-58.72	20230414	2005	34.66	20231023	0.00	N	101680	500	42 억		41160	N	N	0	N	00	N
12	20240328	140724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2720	45	2	1.68	46298215	17015	104.84	2640	2800	2640	3475	1875	2675	2721.30	0.49	0	150	2745	2710	2640	2605	2535	2727	2622	42	800	500	1650	5	1	8404000	229	-2.93	0.56	12	0.20	-927.00	4848.00	6540	20230414	-58.41	2005	20231023	35.66	4565	-40.42	20240104	2480	9.68	20240307	6540	-58.41	20230414	2005	35.66	20231023	0.00	N	101680	500	42 억		41160	N	N	0	N	00	N
13	20240328	130722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2695	20	2	0.75	43273265	15894	97.93	2640	2800	2640	3475	1875	2675	2722.92	0.49	0	119	2745	2710	2640	2605	2535	2727	2622	42	800	500	1650	5	1	8404000	226	-2.91	0.56	12	0.19	-927.00	4848.00	6540	20230414	-58.79	2005	20231023	34.41	4565	-40.96	20240104	2480	8.67	20240307	6540	-58.79	20230414	2005	34.41	20231023	0.00	N	101680	500	42 억		41160	N	N	0	N	00	N
14	20240328	120727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2730	55	2	2.06	41698255	15316	94.37	2640	2800	2640	3475	1875	2675	2722.84	0.49	0	187	2745	2710	2640	2605	2535	2727	2622	42	800	500	1650	5	1	8404000	229	-2.94	0.56	12	0.18	-927.00	4848.00	6540	20230414	-58.26	2005	20231023	36.16	4565	-40.20	20240104	2480	10.08	20240307	6540	-58.26	20230414	2005	36.16	20231023	0.00	N	101680	500	42 억		41160	N	N	0	N	00	N
15	20240328	110726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2745	70	2	2.62	41099905	15096	93.01	2640	2800	2640	3475	1875	2675	2722.89	0.49	0	155	2745	2710	2640	2605	2535	2727	2622	42	800	500	1650	5	1	8404000	231	-2.96	0.57	12	0.18	-927.00	4848.00	6540	20230414	-58.03	2005	20231023	36.91	4565	-39.87	20240104	2480	10.69	20240307	6540	-58.03	20230414	2005	36.91	20231023	0.00	N	101680	500	42 억		41160	N	N	0	N	00	N
16	20240328	100719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2660	-15	5	-0.56	4962895	1872	11.53	2640	2660	2640	3475	1875	2675	2649.77	0.49	0	-627	2745	2710	2640	2605	2535	2727	2622	42	800	500	1650	5	1	8404000	224	-2.87	0.55	12	0.02	-927.00	4848.00	6540	20230414	-59.33	2005	20231023	32.67	4565	-41.73	20240104	2480	7.26	20240307	6540	-59.33	20230414	2005	32.67	20231023	0.00	N	101680	500	42 억		41160	N	N	0	N	00	N
17	20240328	090738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2660	-15	5	-0.56	2453685	925	5.70	2640	2660	2640	3475	1875	2675	2649.92	0.49	0	-46	2745	2710	2640	2605	2535	2727	2622	42	800	500	1650	5	1	8404000	224	-2.87	0.55	12	0.01	-927.00	4848.00	6540	20230414	-59.33	2005	20231023	32.67	4565	-41.73	20240104	2480	7.26	20240307	6540	-59.33	20230414	2005	32.67	20231023	0.00	N	101680	500	42 억		41160	N	N	0	N	00	N
18	20240327	160736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2675	0	3	0.00	42455560	16210	200.30	2660	2675	2570	3475	1875	2675	2619.10	0.49	0	-404	2745	2710	2670	2635	2595	2690	2615	42	800	500	1650	5	1	8404000	225	-2.89	0.55	12	0.19	-927.00	4848.00	6540	20230414	-59.10	2005	20231023	33.42	4565	-41.40	20240104	2480	7.86	20240307	6540	-59.10	20230414	1440	85.76	20230327	0.00	N	101680	500	42 억		41564	N	N	0	N	00	N
19	20240327	150738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2645	-30	5	-1.12	37094950	14206	175.53	2660	2675	2570	3475	1875	2675	2611.22	0.49	0	-394	2745	2710	2670	2635	2595	2690	2615	42	800	500	1650	5	1	8404000	222	-2.85	0.55	12	0.17	-927.00	4848.00	6540	20230414	-59.56	2005	20231023	31.92	4565	-42.06	20240104	2480	6.65	20240307	6540	-59.56	20230414	1440	83.68	20230327	0.00	N	101680	500	42 억		41564	N	N	0	N	00	N
20	20240327	140737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2580	-95	5	-3.55	28064325	10748	132.81	2660	2675	2575	3475	1875	2675	2611.12	0.49	0	-146	2745	2710	2670	2635	2595	2690	2615	42	800	500	1650	5	1	8404000	217	-2.78	0.53	12	0.13	-927.00	4848.00	6540	20230414	-60.55	2005	20231023	28.68	4565	-43.48	20240104	2480	4.03	20240307	6540	-60.55	20230414	1440	79.17	20230327	0.00	N	101680	500	42 억		41564	N	N	0	N	00	N
21	20240327	130737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2590	-85	5	-3.18	25452315	9737	120.31	2660	2675	2575	3475	1875	2675	2613.98	0.49	0	-85	2745	2710	2670	2635	2595	2690	2615	42	800	500	1650	5	1	8404000	218	-2.79	0.53	12	0.12	-927.00	4848.00	6540	20230414	-60.40	2005	20231023	29.18	4565	-43.26	20240104	2480	4.44	20240307	6540	-60.40	20230414	1440	79.86	20230327	0.00	N	101680	500	42 억		41564	N	N	0	N	00	N
22	20240327	120739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2575	-100	5	-3.74	23194835	8865	109.54	2660	2675	2575	3475	1875	2675	2616.45	0.49	0	-85	2745	2710	2670	2635	2595	2690	2615	42	800	500	1650	5	1	8404000	216	-2.78	0.53	12	0.11	-927.00	4848.00	6540	20230414	-60.63	2005	20231023	28.43	4565	-43.59	20240104	2480	3.83	20240307	6540	-60.63	20230414	1440	78.82	20230327	0.00	N	101680	500	42 억		41564	N	N	0	N	00	N
23	20240327	110734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2575	-100	5	-3.74	16128665	6123	75.66	2660	2675	2575	3475	1875	2675	2634.11	0.49	0	-1527	2745	2710	2670	2635	2595	2690	2615	42	800	500	1650	5	1	8404000	216	-2.78	0.53	12	0.07	-927.00	4848.00	6540	20230414	-60.63	2005	20231023	28.43	4565	-43.59	20240104	2480	3.83	20240307	6540	-60.63	20230414	1440	78.82	20230327	0.00	N	101680	500	42 억		41564	N	N	0	N	00	N
24	20240327	100730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2650	-25	5	-0.93	7141575	2685	33.18	2660	2675	2650	3475	1875	2675	2659.80	0.49	0	-393	2745	2710	2670	2635	2595	2690	2615	42	800	500	1650	5	1	8404000	223	-2.86	0.55	12	0.03	-927.00	4848.00	6540	20230414	-59.48	2005	20231023	32.17	4565	-41.95	20240104	2480	6.85	20240307	6540	-59.48	20230414	1440	84.03	20230327	0.00	N	101680	500	42 억		41564	N	N	0	N	00	N
25	20240327	090737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2660	-15	5	-0.56	1585040	596	7.36	2660	2660	2650	3475	1875	2675	2659.46	0.49	0	-136	2745	2710	2670	2635	2595	2690	2615	42	800	500	1650	5	1	8404000	224	-2.87	0.55	12	0.01	-927.00	4848.00	6540	20230414	-59.33	2005	20231023	32.67	4565	-41.73	20240104	2480	7.26	20240307	6540	-59.33	20230414	1440	84.72	20230327	0.00	N	101680	500	42 억		41564	N	N	0	N	00	N
26	20240326	160630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2675	-35	5	-1.29	21297380	7987	26.60	2700	2705	2630	3520	1900	2710	2666.51	0.51	0	-920	2873	2791	2718	2636	2563	2787	2632	42	810	500	1680	5	1	8404000	225	-2.89	0.55	12	0.10	-927.00	4848.00	6540	20230414	-59.10	2005	20231023	33.42	4565	-41.40	20240104	2480	7.86	20240307	6540	-59.10	20230414	1440	85.76	20230327	0.00	N	101680	500	42 억		42484	N	N	0	N	00	N
27	20240326	150727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2660	-50	5	-1.85	19662480	7374	24.56	2700	2705	2630	3520	1900	2710	2666.46	0.51	0	-916	2873	2791	2718	2636	2563	2787	2632	42	810	500	1680	5	1	8404000	224	-2.87	0.55	12	0.09	-927.00	4848.00	6540	20230414	-59.33	2005	20231023	32.67	4565	-41.73	20240104	2480	7.26	20240307	6540	-59.33	20230414	1440	84.72	20230327	0.00	N	101680	500	42 억		42484	N	N	0	N	00	N
28	20240326	140723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2670	-40	5	-1.48	18897755	7086	23.60	2700	2705	2630	3520	1900	2710	2666.91	0.51	0	-1067	2873	2791	2718	2636	2563	2787	2632	42	810	500	1680	5	1	8404000	224	-2.88	0.55	12	0.08	-927.00	4848.00	6540	20230414	-59.17	2005	20231023	33.17	4565	-41.51	20240104	2480	7.66	20240307	6540	-59.17	20230414	1440	85.42	20230327	0.00	N	101680	500	42 억		42484	N	N	0	N	00	N
29	20240326	130721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2645	-65	5	-2.40	15868940	5937	19.77	2700	2705	2640	3520	1900	2710	2672.89	0.51	0	-1212	2873	2791	2718	2636	2563	2787	2632	42	810	500	1680	5	1	8404000	222	-2.85	0.55	12	0.07	-927.00	4848.00	6540	20230414	-59.56	2005	20231023	31.92	4565	-42.06	20240104	2480	6.65	20240307	6540	-59.56	20230414	1440	83.68	20230327	0.00	N	101680	500	42 억		42484	N	N	0	N	00	N
30	20240326	120722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2675	-35	5	-1.29	11690815	4361	14.52	2700	2705	2650	3520	1900	2710	2680.76	0.51	0	-854	2873	2791	2718	2636	2563	2787	2632	42	810	500	1680	5	1	8404000	225	-2.89	0.55	12	0.05	-927.00	4848.00	6540	20230414	-59.10	2005	20231023	33.42	4565	-41.40	20240104	2480	7.86	20240307	6540	-59.10	20230414	1440	85.76	20230327	0.00	N	101680	500	42 억		42484	N	N	0	N	00	N
31	20240326	110717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2670	-40	5	-1.48	10264880	3827	12.75	2700	2705	2650	3520	1900	2710	2682.23	0.51	0	-782	2873	2791	2718	2636	2563	2787	2632	42	810	500	1680	5	1	8404000	224	-2.88	0.55	12	0.05	-927.00	4848.00	6540	20230414	-59.17	2005	20231023	33.17	4565	-41.51	20240104	2480	7.66	20240307	6540	-59.17	20230414	1440	85.42	20230327	0.00	N	101680	500	42 억		42484	N	N	0	N	00	N
32	20240326	100726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2695	-15	5	-0.55	4028510	1502	5.00	2700	2705	2670	3520	1900	2710	2682.10	0.51	0	-730	2873	2791	2718	2636	2563	2787	2632	42	810	500	1680	5	1	8404000	226	-2.91	0.56	12	0.02	-927.00	4848.00	6540	20230414	-58.79	2005	20231023	34.41	4565	-40.96	20240104	2480	8.67	20240307	6540	-58.79	20230414	1440	87.15	20230327	0.00	N	101680	500	42 억		42484	N	N	0	N	00	N
33	20240326	090725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2690	-20	5	-0.74	666295	247	0.82	2700	2705	2690	3520	1900	2710	2697.55	0.51	0	-85	2873	2791	2718	2636	2563	2787	2632	42	810	500	1680	5	1	8404000	226	-2.90	0.55	12	0.00	-927.00	4848.00	6540	20230414	-58.87	2005	20231023	34.16	4565	-41.07	20240104	2480	8.47	20240307	6540	-58.87	20230414	1440	86.81	20230327	0.00	N	101680	500	42 억		42484	N	N	0	N	00	N
34	20240325	160749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2710	20	2	0.74	80672615	29743	161.33	2710	2800	2645	3495	1885	2690	2712.32	0.51	0	-335	2823	2756	2678	2611	2533	2790	2645	42	805	500	1660	5	1	8404000	228	-2.92	0.56	12	0.35	-927.00	4848.00	6540	20230414	-58.56	2005	20231023	35.16	4565	-40.64	20240104	2480	9.27	20240307	6540	-58.56	20230414	1440	88.19	20230327	0.00	N	101680	500	42 억		42782	N	N	0	N	00	N
35	20240325	150752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2720	30	2	1.12	79512210	29312	158.99	2710	2800	2645	3495	1885	2690	2712.62	0.51	0	-326	2823	2756	2678	2611	2533	2790	2645	42	805	500	1660	5	1	8404000	229	-2.93	0.56	12	0.35	-927.00	4848.00	6540	20230414	-58.41	2005	20231023	35.66	4565	-40.42	20240104	2480	9.68	20240307	6540	-58.41	20230414	1440	88.89	20230327	0.00	N	101680	500	42 억		42782	N	N	0	N	00	N
36	20240325	140750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2650	-40	5	-1.49	61693285	22617	122.68	2710	2800	2645	3495	1885	2690	2727.74	0.51	0	253	2823	2756	2678	2611	2533	2790	2645	42	805	500	1660	5	1	8404000	223	-2.86	0.55	12	0.27	-927.00	4848.00	6540	20230414	-59.48	2005	20231023	32.17	4565	-41.95	20240104	2480	6.85	20240307	6540	-59.48	20230414	1440	84.03	20230327	0.00	N	101680	500	42 억		42782	N	N	0	N	00	N
37	20240325	130751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2685	-5	5	-0.19	59062835	21631	117.33	2710	2800	2645	3495	1885	2690	2730.47	0.51	0	777	2823	2756	2678	2611	2533	2790	2645	42	805	500	1660	5	1	8404000	226	-2.90	0.55	12	0.26	-927.00	4848.00	6540	20230414	-58.94	2005	20231023	33.92	4565	-41.18	20240104	2480	8.27	20240307	6540	-58.94	20230414	1440	86.46	20230327	0.00	N	101680	500	42 억		42782	N	N	0	N	00	N
38	20240325	120754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2680	-10	5	-0.37	48338145	17608	95.51	2710	2800	2680	3495	1885	2690	2745.24	0.51	0	643	2823	2756	2678	2611	2533	2790	2645	42	805	500	1660	5	1	8404000	225	-2.89	0.55	12	0.21	-927.00	4848.00	6540	20230414	-59.02	2005	20231023	33.67	4565	-41.29	20240104	2480	8.06	20240307	6540	-59.02	20230414	1440	86.11	20230327	0.00	N	101680	500	42 억		42782	N	N	0	N	00	N
39	20240325	110751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2725	35	2	1.30	43566375	15838	85.91	2710	2800	2705	3495	1885	2690	2750.75	0.51	0	737	2823	2756	2678	2611	2533	2790	2645	42	805	500	1660	5	1	8404000	229	-2.94	0.56	12	0.19	-927.00	4848.00	6540	20230414	-58.33	2005	20231023	35.91	4565	-40.31	20240104	2480	9.88	20240307	6540	-58.33	20230414	1440	89.24	20230327	0.00	N	101680	500	42 억		42782	N	N	0	N	00	N
40	20240325	100752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2725	35	2	1.30	32393745	11710	63.52	2710	2800	2710	3495	1885	2690	2766.33	0.51	0	679	2823	2756	2678	2611	2533	2790	2645	42	805	500	1660	5	1	8404000	229	-2.94	0.56	12	0.14	-927.00	4848.00	6540	20230414	-58.33	2005	20231023	35.91	4565	-40.31	20240104	2480	9.88	20240307	6540	-58.33	20230414	1440	89.24	20230327	0.00	N	101680	500	42 억		42782	N	N	0	N	00	N
41	20240325	090754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2800	110	2	4.09	19474280	7029	38.13	2710	2800	2710	3495	1885	2690	2770.56	0.51	0	149	2823	2756	2678	2611	2533	2790	2645	42	805	500	1660	5	1	8404000	235	-3.02	0.58	12	0.08	-927.00	4848.00	6540	20230414	-57.19	2005	20231023	39.65	4565	-38.66	20240104	2480	12.90	20240307	6540	-57.19	20230414	1440	94.44	20230327	0.00	N	101680	500	42 억		42782	N	N	0	N	00	N
42	20240322	160751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2690	90	2	3.46	49709960	18433	90.07	2600	2745	2600	3380	1820	2600	2696.79	0.50	0	565	2780	2690	2590	2500	2400	2640	2450	42	780	500	1610	5	1	8404000	226	-2.90	0.55	12	0.22	-927.00	4848.00	6540	20230414	-58.87	2005	20231023	34.16	4565	-41.07	20240104	2480	8.47	20240307	6540	-58.87	20230414	1440	86.81	20230322	0.00	N	101680	500	42 억		42217	N	N	0	N	00	N
43	20240322	150754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2700	100	2	3.85	44745860	16590	81.07	2600	2745	2600	3380	1820	2600	2697.16	0.50	0	372	2780	2690	2590	2500	2400	2640	2450	42	780	500	1610	5	1	8404000	227	-2.91	0.56	12	0.20	-927.00	4848.00	6540	20230414	-58.72	2005	20231023	34.66	4565	-40.85	20240104	2480	8.87	20240307	6540	-58.72	20230414	1440	87.50	20230322	0.00	N	101680	500	42 억		42217	N	N	0	N	00	N
44	20240322	140746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2695	95	2	3.65	39470210	14634	71.51	2600	2745	2600	3380	1820	2600	2697.16	0.50	0	169	2780	2690	2590	2500	2400	2640	2450	42	780	500	1610	5	1	8404000	226	-2.91	0.56	12	0.17	-927.00	4848.00	6540	20230414	-58.79	2005	20231023	34.41	4565	-40.96	20240104	2480	8.67	20240307	6540	-58.79	20230414	1440	87.15	20230322	0.00	N	101680	500	42 억		42217	N	N	0	N	00	N
45	20240322	130749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2740	140	2	5.38	34495580	12794	62.52	2600	2745	2600	3380	1820	2600	2696.23	0.50	0	-32	2780	2690	2590	2500	2400	2640	2450	42	780	500	1610	5	1	8404000	230	-2.96	0.57	12	0.15	-927.00	4848.00	6540	20230414	-58.10	2005	20231023	36.66	4565	-39.98	20240104	2480	10.48	20240307	6540	-58.10	20230414	1440	90.28	20230322	0.00	N	101680	500	42 억		42217	N	N	0	N	00	N
46	20240322	120744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2690	90	2	3.46	29542990	10965	53.58	2600	2745	2600	3380	1820	2600	2694.30	0.50	0	-908	2780	2690	2590	2500	2400	2640	2450	42	780	500	1610	5	1	8404000	226	-2.90	0.55	12	0.13	-927.00	4848.00	6540	20230414	-58.87	2005	20231023	34.16	4565	-41.07	20240104	2480	8.47	20240307	6540	-58.87	20230414	1440	86.81	20230322	0.00	N	101680	500	42 억		42217	N	N	0	N	00	N
47	20240322	110752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2685	85	2	3.27	27308995	10137	49.53	2600	2745	2600	3380	1820	2600	2693.99	0.50	0	-998	2780	2690	2590	2500	2400	2640	2450	42	780	500	1610	5	1	8404000	226	-2.90	0.55	12	0.12	-927.00	4848.00	6540	20230414	-58.94	2005	20231023	33.92	4565	-41.18	20240104	2480	8.27	20240307	6540	-58.94	20230414	1440	86.46	20230322	0.00	N	101680	500	42 억		42217	N	N	0	N	00	N
48	20240322	100745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2685	85	2	3.27	21479765	7971	38.95	2600	2745	2600	3380	1820	2600	2694.74	0.50	0	-1615	2780	2690	2590	2500	2400	2640	2450	42	780	500	1610	5	1	8404000	226	-2.90	0.55	12	0.09	-927.00	4848.00	6540	20230414	-58.94	2005	20231023	33.92	4565	-41.18	20240104	2480	8.27	20240307	6540	-58.94	20230414	1440	86.46	20230322	0.00	N	101680	500	42 억		42217	N	N	0	N	00	N
49	20240322	090743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2630	30	2	1.15	3181565	1220	5.96	2600	2630	2600	3380	1820	2600	2607.84	0.50	0	-32	2780	2690	2590	2500	2400	2640	2450	42	780	500	1610	5	1	8404000	221	-2.84	0.54	12	0.01	-927.00	4848.00	6540	20230414	-59.79	2005	20231023	31.17	4565	-42.39	20240104	2480	6.05	20240307	6540	-59.79	20230414	1440	82.64	20230322	0.00	N	101680	500	42 억		42217	N	N	0	N	00	N
50	20240321	160751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2600	-50	5	-1.89	53399725	20410	113.03	2665	2680	2490	3445	1855	2650	2616.35	0.49	0	1247	2770	2710	2680	2620	2590	2695	2605	42	795	500	1640	5	1	8404000	219	-2.80	0.54	12	0.24	-927.00	4848.00	6540	20230414	-60.24	2005	20231023	29.68	4565	-43.04	20240104	2480	4.84	20240307	6540	-60.24	20230414	1440	80.56	20230321	0.00	N	101680	500	42 억		40970	N	N	0	N	00	N
51	20240321	150746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2630	-20	5	-0.75	51935690	19847	109.91	2665	2680	2490	3445	1855	2650	2616.80	0.49	0	1252	2770	2710	2680	2620	2590	2695	2605	42	795	500	1640	5	1	8404000	221	-2.84	0.54	12	0.24	-927.00	4848.00	6540	20230414	-59.79	2005	20231023	31.17	4565	-42.39	20240104	2480	6.05	20240307	6540	-59.79	20230414	1440	82.64	20230321	0.00	N	101680	500	42 억		40970	N	N	0	N	00	N
52	20240321	140747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2575	-75	5	-2.83	51075565	19516	108.08	2665	2680	2490	3445	1855	2650	2617.11	0.49	0	1062	2770	2710	2680	2620	2590	2695	2605	42	795	500	1640	5	1	8404000	216	-2.78	0.53	12	0.23	-927.00	4848.00	6540	20230414	-60.63	2005	20231023	28.43	4565	-43.59	20240104	2480	3.83	20240307	6540	-60.63	20230414	1440	78.82	20230321	0.00	N	101680	500	42 억		40970	N	N	0	N	00	N
53	20240321	130734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2630	-20	5	-0.75	30754625	11675	64.66	2665	2680	2615	3445	1855	2650	2634.23	0.49	0	149	2770	2710	2680	2620	2590	2695	2605	42	795	500	1640	5	1	8404000	221	-2.84	0.54	12	0.14	-927.00	4848.00	6540	20230414	-59.79	2005	20231023	31.17	4565	-42.39	20240104	2480	6.05	20240307	6540	-59.79	20230414	1440	82.64	20230321	0.00	N	101680	500	42 억		40970	N	N	0	N	00	N
54	20240321	120747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2650	0	3	0.00	30466220	11566	64.05	2665	2680	2615	3445	1855	2650	2634.12	0.49	0	148	2770	2710	2680	2620	2590	2695	2605	42	795	500	1640	5	1	8404000	223	-2.86	0.55	12	0.14	-927.00	4848.00	6540	20230414	-59.48	2005	20231023	32.17	4565	-41.95	20240104	2480	6.85	20240307	6540	-59.48	20230414	1440	84.03	20230321	0.00	N	101680	500	42 억		40970	N	N	0	N	00	N
55	20240321	110743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2645	-5	5	-0.19	27537935	10459	57.92	2665	2680	2615	3445	1855	2650	2632.94	0.49	0	51	2770	2710	2680	2620	2590	2695	2605	42	795	500	1640	5	1	8404000	222	-2.85	0.55	12	0.12	-927.00	4848.00	6540	20230414	-59.56	2005	20231023	31.92	4565	-42.06	20240104	2480	6.65	20240307	6540	-59.56	20230414	1440	83.68	20230321	0.00	N	101680	500	42 억		40970	N	N	0	N	00	N
56	20240321	100748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2650	0	3	0.00	26100490	9915	54.91	2665	2680	2615	3445	1855	2650	2632.42	0.49	0	-34	2770	2710	2680	2620	2590	2695	2605	42	795	500	1640	5	1	8404000	223	-2.86	0.55	12	0.12	-927.00	4848.00	6540	20230414	-59.48	2005	20231023	32.17	4565	-41.95	20240104	2480	6.85	20240307	6540	-59.48	20230414	1440	84.03	20230321	0.00	N	101680	500	42 억		40970	N	N	0	N	00	N
57	20240321	090750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2665	15	2	0.57	1221125	458	2.54	2665	2680	2665	3445	1855	2650	2666.21	0.49	0	0	2770	2710	2680	2620	2590	2695	2605	42	795	500	1640	5	1	8404000	224	-2.87	0.55	12	0.01	-927.00	4848.00	6540	20230414	-59.25	2005	20231023	32.92	4565	-41.62	20240104	2480	7.46	20240307	6540	-59.25	20230414	1440	85.07	20230321	0.00	N	101680	500	42 억		40970	N	N	0	N	00	N
58	20240320	160739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2650	-100	5	-3.64	48474825	18057	248.45	2700	2740	2650	3575	1925	2750	2684.75	0.49	0	-202	2850	2800	2750	2700	2650	2775	2675	42	825	500	1700	5	1	8404000	223	-2.86	0.55	12	0.21	-927.00	4848.00	6540	20230414	-59.48	2005	20231023	32.17	4565	-41.95	20240104	2480	6.85	20240307	6540	-59.48	20230414	1440	84.03	20230320	0.00	N	101680	500	42 억		41164	N	N	0	N	00	N
59	20240320	150741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2680	-70	5	-2.55	42229585	15707	216.11	2700	2740	2660	3575	1925	2750	2688.58	0.49	0	-194	2850	2800	2750	2700	2650	2775	2675	42	825	500	1700	5	1	8404000	225	-2.89	0.55	12	0.19	-927.00	4848.00	6540	20230414	-59.02	2005	20231023	33.67	4565	-41.29	20240104	2480	8.06	20240307	6540	-59.02	20230414	1440	86.11	20230320	0.00	N	101680	500	42 억		41164	N	N	0	N	00	N
60	20240320	140746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2685	-65	5	-2.36	42124880	15668	215.58	2700	2740	2660	3575	1925	2750	2688.59	0.49	0	-194	2850	2800	2750	2700	2650	2775	2675	42	825	500	1700	5	1	8404000	226	-2.90	0.55	12	0.19	-927.00	4848.00	6540	20230414	-58.94	2005	20231023	33.92	4565	-41.18	20240104	2480	8.27	20240307	6540	-58.94	20230414	1440	86.46	20230320	0.00	N	101680	500	42 억		41164	N	N	0	N	00	N
61	20240320	130745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2685	-65	5	-2.36	37719245	14020	192.90	2700	2740	2660	3575	1925	2750	2690.39	0.49	0	-421	2850	2800	2750	2700	2650	2775	2675	42	825	500	1700	5	1	8404000	226	-2.90	0.55	12	0.17	-927.00	4848.00	6540	20230414	-58.94	2005	20231023	33.92	4565	-41.18	20240104	2480	8.27	20240307	6540	-58.94	20230414	1440	86.46	20230320	0.00	N	101680	500	42 억		41164	N	N	0	N	00	N
62	20240320	120739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2700	-50	5	-1.82	37657425	13997	192.58	2700	2740	2660	3575	1925	2750	2690.39	0.49	0	-421	2850	2800	2750	2700	2650	2775	2675	42	825	500	1700	5	1	8404000	227	-2.91	0.56	12	0.17	-927.00	4848.00	6540	20230414	-58.72	2005	20231023	34.66	4565	-40.85	20240104	2480	8.87	20240307	6540	-58.72	20230414	1440	87.50	20230320	0.00	N	101680	500	42 억		41164	N	N	0	N	00	N
63	20240320	110741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2675	-75	5	-2.73	28014335	10390	142.96	2700	2740	2675	3575	1925	2750	2696.28	0.49	0	-647	2850	2800	2750	2700	2650	2775	2675	42	825	500	1700	5	1	8404000	225	-2.89	0.55	12	0.12	-927.00	4848.00	6540	20230414	-59.10	2005	20231023	33.42	4565	-41.40	20240104	2480	7.86	20240307	6540	-59.10	20230414	1440	85.76	20230320	0.00	N	101680	500	42 억		41164	N	N	0	N	00	N
64	20240320	100736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2705	-45	5	-1.64	9092475	3369	46.35	2700	2740	2675	3575	1925	2750	2698.86	0.49	0	-641	2850	2800	2750	2700	2650	2775	2675	42	825	500	1700	5	1	8404000	227	-2.92	0.56	12	0.04	-927.00	4848.00	6540	20230414	-58.64	2005	20231023	34.91	4565	-40.74	20240104	2480	9.07	20240307	6540	-58.64	20230414	1440	87.85	20230320	0.00	N	101680	500	42 억		41164	N	N	0	N	00	N
65	20240320	090739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2705	-45	5	-1.64	1694665	627	8.63	2700	2740	2700	3575	1925	2750	2702.81	0.49	0	-7	2850	2800	2750	2700	2650	2775	2675	42	825	500	1700	5	1	8404000	227	-2.92	0.56	12	0.01	-927.00	4848.00	6540	20230414	-58.64	2005	20231023	34.91	4565	-40.74	20240104	2480	9.07	20240307	6540	-58.64	20230414	1440	87.85	20230320	0.00	N	101680	500	42 억		41164	N	N	0	N	00	N
66	20240319	160730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2750	-35	5	-1.26	19999690	7268	23.49	2785	2800	2700	3620	1950	2785	2751.75	0.54	0	-4487	2875	2830	2745	2700	2615	2852	2722	42	835	500	1720	5	1	8404000	231	45.08	0.47	12	0.09	61.00	5839.00	6540	20230414	-57.95	2005	20231023	37.16	4565	-39.76	20240104	2480	10.89	20240307	6540	-57.95	20230414	1440	90.97	20230320	0.00	N	101680	500	42 억		45651	N	N	0	N	00	N
67	20240319	150740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2720	-65	5	-2.33	17742405	6444	20.82	2785	2800	2700	3620	1950	2785	2753.32	0.54	0	-3982	2875	2830	2745	2700	2615	2852	2722	42	835	500	1720	5	1	8404000	229	44.59	0.47	12	0.08	61.00	5839.00	6540	20230414	-58.41	2005	20231023	35.66	4565	-40.42	20240104	2480	9.68	20240307	6540	-58.41	20230414	1440	88.89	20230320	0.00	N	101680	500	42 억		45651	N	N	0	N	00	N
68	20240319	140740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2710	-75	5	-2.69	16168035	5865	18.95	2785	2800	2700	3620	1950	2785	2756.70	0.54	0	-3650	2875	2830	2745	2700	2615	2852	2722	42	835	500	1720	5	1	8404000	228	44.43	0.46	12	0.07	61.00	5839.00	6540	20230414	-58.56	2005	20231023	35.16	4565	-40.64	20240104	2480	9.27	20240307	6540	-58.56	20230414	1440	88.19	20230320	0.00	N	101680	500	42 억		45651	N	N	0	N	00	N
69	20240319	130710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2715	-70	5	-2.51	15132215	5483	17.72	2785	2800	2700	3620	1950	2785	2759.84	0.54	0	-3534	2875	2830	2745	2700	2615	2852	2722	42	835	500	1720	5	1	8404000	228	44.51	0.46	12	0.07	61.00	5839.00	6540	20230414	-58.49	2005	20231023	35.41	4565	-40.53	20240104	2480	9.48	20240307	6540	-58.49	20230414	1440	88.54	20230320	0.00	N	101680	500	42 억		45651	N	N	0	N	00	N
70	20240319	120734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2760	-25	5	-0.90	14023715	5074	16.40	2785	2800	2735	3620	1950	2785	2763.84	0.54	0	-3542	2875	2830	2745	2700	2615	2852	2722	42	835	500	1720	5	1	8404000	232	45.25	0.47	12	0.06	61.00	5839.00	6540	20230414	-57.80	2005	20231023	37.66	4565	-39.54	20240104	2480	11.29	20240307	6540	-57.80	20230414	1440	91.67	20230320	0.00	N	101680	500	42 억		45651	N	N	0	N	00	N
71	20240319	110736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2740	-45	5	-1.62	11883515	4295	13.88	2785	2800	2735	3620	1950	2785	2766.83	0.54	0	-3177	2875	2830	2745	2700	2615	2852	2722	42	835	500	1720	5	1	8404000	230	44.92	0.47	12	0.05	61.00	5839.00	6540	20230414	-58.10	2005	20231023	36.66	4565	-39.98	20240104	2480	10.48	20240307	6540	-58.10	20230414	1440	90.28	20230320	0.00	N	101680	500	42 억		45651	N	N	0	N	00	N
72	20240319	100739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2760	-25	5	-0.90	10840675	3917	12.66	2785	2800	2735	3620	1950	2785	2767.60	0.54	0	-3118	2875	2830	2745	2700	2615	2852	2722	42	835	500	1720	5	1	8404000	232	45.25	0.47	12	0.05	61.00	5839.00	6540	20230414	-57.80	2005	20231023	37.66	4565	-39.54	20240104	2480	11.29	20240307	6540	-57.80	20230414	1440	91.67	20230320	0.00	N	101680	500	42 억		45651	N	N	0	N	00	N
73	20240319	090738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2790	5	2	0.18	8770060	3164	10.22	2785	2800	2755	3620	1950	2785	2771.83	0.54	0	-2839	2875	2830	2745	2700	2615	2852	2722	42	835	500	1720	5	1	8404000	234	45.74	0.48	12	0.04	61.00	5839.00	6540	20230414	-57.34	2005	20231023	39.15	4565	-38.88	20240104	2480	12.50	20240307	6540	-57.34	20230414	1440	93.75	20230320	0.00	N	101680	500	42 억		45651	N	N	0	N	00	N
74	20240318	160733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2785	55	2	2.01	82875500	30628	503.83	2690	2790	2660	3545	1915	2730	2705.20	0.46	0	7380	2826	2777	2716	2667	2606	2802	2692	42	815	500	1690	5	1	8404000	234	45.66	0.48	12	0.36	61.00	5839.00	6540	20230414	-57.42	2005	20231023	38.90	4565	-38.99	20240104	2480	12.30	20240307	6540	-57.42	20230414	1440	93.40	20230320	0.00	N	101680	500	42 억		38271	N	N	0	N	00	N
75	20240318	150734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2715	-15	5	-0.55	79347425	29351	482.83	2690	2790	2660	3545	1915	2730	2703.40	0.46	0	7546	2826	2777	2716	2667	2606	2802	2692	42	815	500	1690	5	1	8404000	228	44.51	0.46	12	0.35	61.00	5839.00	6540	20230414	-58.49	2005	20231023	35.41	4565	-40.53	20240104	2480	9.48	20240307	6540	-58.49	20230414	1440	88.54	20230320	0.00	N	101680	500	42 억		38271	N	N	0	N	00	N
76	20240318	140735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2690	-40	5	-1.47	13238845	4920	80.93	2690	2730	2660	3545	1915	2730	2690.82	0.46	0	28	2826	2777	2716	2667	2606	2802	2692	42	815	500	1690	5	1	8404000	226	44.10	0.46	12	0.06	61.00	5839.00	6540	20230414	-58.87	2005	20231023	34.16	4565	-41.07	20240104	2480	8.47	20240307	6540	-58.87	20230414	1440	86.81	20230320	0.00	N	101680	500	42 억		38271	N	N	0	N	00	N
77	20240318	130733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2690	-40	5	-1.47	9851020	3665	60.29	2690	2730	2660	3545	1915	2730	2687.86	0.46	0	93	2826	2777	2716	2667	2606	2802	2692	42	815	500	1690	5	1	8404000	226	44.10	0.46	12	0.04	61.00	5839.00	6540	20230414	-58.87	2005	20231023	34.16	4565	-41.07	20240104	2480	8.47	20240307	6540	-58.87	20230414	1440	86.81	20230320	0.00	N	101680	500	42 억		38271	N	N	0	N	00	N
78	20240318	120729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2695	-35	5	-1.28	9466300	3522	57.94	2690	2730	2660	3545	1915	2730	2687.76	0.46	0	105	2826	2777	2716	2667	2606	2802	2692	42	815	500	1690	5	1	8404000	226	44.18	0.46	12	0.04	61.00	5839.00	6540	20230414	-58.79	2005	20231023	34.41	4565	-40.96	20240104	2480	8.67	20240307	6540	-58.79	20230414	1440	87.15	20230320	0.00	N	101680	500	42 억		38271	N	N	0	N	00	N
79	20240318	110736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2705	-25	5	-0.92	8622005	3209	52.79	2690	2730	2660	3545	1915	2730	2686.82	0.46	0	111	2826	2777	2716	2667	2606	2802	2692	42	815	500	1690	5	1	8404000	227	44.34	0.46	12	0.04	61.00	5839.00	6540	20230414	-58.64	2005	20231023	34.91	4565	-40.74	20240104	2480	9.07	20240307	6540	-58.64	20230414	1440	87.85	20230320	0.00	N	101680	500	42 억		38271	N	N	0	N	00	N
80	20240318	100733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2715	-15	5	-0.55	7159750	2669	43.91	2690	2730	2660	3545	1915	2730	2682.56	0.46	0	167	2826	2777	2716	2667	2606	2802	2692	42	815	500	1690	5	1	8404000	228	44.51	0.46	12	0.03	61.00	5839.00	6540	20230414	-58.49	2005	20231023	35.41	4565	-40.53	20240104	2480	9.48	20240307	6540	-58.49	20230414	1440	88.54	20230320	0.00	N	101680	500	42 억		38271	N	N	0	N	00	N
81	20240318	090733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2695	-35	5	-1.28	5185270	1937	31.86	2690	2695	2660	3545	1915	2730	2676.96	0.46	0	287	2826	2777	2716	2667	2606	2802	2692	42	815	500	1690	5	1	8404000	226	44.18	0.46	12	0.02	61.00	5839.00	6540	20230414	-58.79	2005	20231023	34.41	4565	-40.96	20240104	2480	8.67	20240307	6540	-58.79	20230414	1440	87.15	20230320	0.00	N	101680	500	42 억		38271	N	N	0	N	00	N
82	20240315	160725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2730	5	2	0.18	16429525	6078	23.82	2725	2765	2655	3540	1910	2725	2703.11	0.46	0	-301	2875	2800	2725	2650	2575	2762	2612	42	815	500	1680	5	1	8404000	229	44.75	0.47	12	0.07	61.00	5839.00	6540	20230414	-58.26	2005	20231023	36.16	4565	-40.20	20240104	2480	10.08	20240307	6540	-58.26	20230414	1440	89.58	20230315	0.00	N	101680	500	42 억		38572	N	N	0	N	00	N
83	20240315	150700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2730	5	2	0.18	12225450	4542	17.80	2725	2750	2655	3540	1910	2725	2691.64	0.46	0	-186	2875	2800	2725	2650	2575	2762	2612	42	815	500	1680	5	1	8404000	229	44.75	0.47	12	0.05	61.00	5839.00	6540	20230414	-58.26	2005	20231023	36.16	4565	-40.20	20240104	2480	10.08	20240307	6540	-58.26	20230414	1440	89.58	20230315	0.00	N	101680	500	42 억		38572	N	N	0	N	00	N
84	20240315	140647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2700	-25	5	-0.92	10969430	4078	15.98	2725	2750	2655	3540	1910	2725	2689.90	0.46	0	-147	2875	2800	2725	2650	2575	2762	2612	42	815	500	1680	5	1	8404000	227	44.26	0.46	12	0.05	61.00	5839.00	6540	20230414	-58.72	2005	20231023	34.66	4565	-40.85	20240104	2480	8.87	20240307	6540	-58.72	20230414	1440	87.50	20230315	0.00	N	101680	500	42 억		38572	N	N	0	N	00	N
85	20240315	130727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2700	-25	5	-0.92	10421365	3875	15.18	2725	2750	2655	3540	1910	2725	2689.38	0.46	0	-129	2875	2800	2725	2650	2575	2762	2612	42	815	500	1680	5	1	8404000	227	44.26	0.46	12	0.05	61.00	5839.00	6540	20230414	-58.72	2005	20231023	34.66	4565	-40.85	20240104	2480	8.87	20240307	6540	-58.72	20230414	1440	87.50	20230315	0.00	N	101680	500	42 억		38572	N	N	0	N	00	N
86	20240315	120727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2700	-25	5	-0.92	9995370	3717	14.57	2725	2750	2655	3540	1910	2725	2689.10	0.46	0	-117	2875	2800	2725	2650	2575	2762	2612	42	815	500	1680	5	1	8404000	227	44.26	0.46	12	0.04	61.00	5839.00	6540	20230414	-58.72	2005	20231023	34.66	4565	-40.85	20240104	2480	8.87	20240307	6540	-58.72	20230414	1440	87.50	20230315	0.00	N	101680	500	42 억		38572	N	N	0	N	00	N
87	20240315	110723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2680	-45	5	-1.65	7838030	2913	11.42	2725	2750	2655	3540	1910	2725	2690.71	0.46	0	113	2875	2800	2725	2650	2575	2762	2612	42	815	500	1680	5	1	8404000	225	43.93	0.46	12	0.03	61.00	5839.00	6540	20230414	-59.02	2005	20231023	33.67	4565	-41.29	20240104	2480	8.06	20240307	6540	-59.02	20230414	1440	86.11	20230315	0.00	N	101680	500	42 억		38572	N	N	0	N	00	N
88	20240315	100725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2685	-40	5	-1.47	6696055	2488	9.75	2725	2750	2655	3540	1910	2725	2691.34	0.46	0	96	2875	2800	2725	2650	2575	2762	2612	42	815	500	1680	5	1	8404000	226	44.02	0.46	12	0.03	61.00	5839.00	6540	20230414	-58.94	2005	20231023	33.92	4565	-41.18	20240104	2480	8.27	20240307	6540	-58.94	20230414	1440	86.46	20230315	0.00	N	101680	500	42 억		38572	N	N	0	N	00	N
89	20240315	090730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2690	-35	5	-1.28	1437705	530	2.08	2725	2725	2670	3540	1910	2725	2712.65	0.46	0	-33	2875	2800	2725	2650	2575	2762	2612	42	815	500	1680	5	1	8404000	226	44.10	0.46	12	0.01	61.00	5839.00	6540	20230414	-58.87	2005	20231023	34.16	4565	-41.07	20240104	2480	8.47	20240307	6540	-58.87	20230414	1440	86.81	20230315	0.00	N	101680	500	42 억		38572	N	N	0	N	00	N
90	20240314	160719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2725	-35	5	-1.27	70040750	25499	53.65	2760	2800	2650	3585	1935	2760	2746.80	0.49	0	-2382	2916	2837	2731	2652	2546	2877	2692	42	825	500	1710	5	1	8404000	229	44.67	0.47	12	0.30	61.00	5839.00	6540	20230414	-58.33	2005	20231023	35.91	4565	-40.31	20240104	2480	9.88	20240307	6540	-58.33	20230414	1440	89.24	20230314	0.00	N	101680	500	42 억		40954	N	N	0	N	00	N
91	20240314	150722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2750	-10	5	-0.36	68163205	24813	52.20	2760	2800	2650	3585	1935	2760	2747.08	0.49	0	-2358	2916	2837	2731	2652	2546	2877	2692	42	825	500	1710	5	1	8404000	231	45.08	0.47	12	0.30	61.00	5839.00	6540	20230414	-57.95	2005	20231023	37.16	4565	-39.76	20240104	2480	10.89	20240307	6540	-57.95	20230414	1440	90.97	20230314	0.00	N	101680	500	42 억		40954	N	N	0	N	00	N
92	20240314	140721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2725	-35	5	-1.27	64067420	23323	49.07	2760	2800	2650	3585	1935	2760	2746.96	0.49	0	-1785	2916	2837	2731	2652	2546	2877	2692	42	825	500	1710	5	1	8404000	229	44.67	0.47	12	0.28	61.00	5839.00	6540	20230414	-58.33	2005	20231023	35.91	4565	-40.31	20240104	2480	9.88	20240307	6540	-58.33	20230414	1440	89.24	20230314	0.00	N	101680	500	42 억		40954	N	N	0	N	00	N
93	20240314	130718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2795	35	2	1.27	61780930	22496	47.33	2760	2800	2650	3585	1935	2760	2746.31	0.49	0	-1780	2916	2837	2731	2652	2546	2877	2692	42	825	500	1710	5	1	8404000	235	45.82	0.48	12	0.27	61.00	5839.00	6540	20230414	-57.26	2005	20231023	39.40	4565	-38.77	20240104	2480	12.70	20240307	6540	-57.26	20230414	1440	94.10	20230314	0.00	N	101680	500	42 억		40954	N	N	0	N	00	N
94	20240314	120719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2730	-30	5	-1.09	54938175	20017	42.11	2760	2800	2650	3585	1935	2760	2744.58	0.49	0	-1537	2916	2837	2731	2652	2546	2877	2692	42	825	500	1710	5	1	8404000	229	44.75	0.47	12	0.24	61.00	5839.00	6540	20230414	-58.26	2005	20231023	36.16	4565	-40.20	20240104	2480	10.08	20240307	6540	-58.26	20230414	1440	89.58	20230314	0.00	N	101680	500	42 억		40954	N	N	0	N	00	N
95	20240314	110720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2770	10	2	0.36	50646165	18456	38.83	2760	2800	2650	3585	1935	2760	2744.16	0.49	0	-1626	2916	2837	2731	2652	2546	2877	2692	42	825	500	1710	5	1	8404000	233	45.41	0.47	12	0.22	61.00	5839.00	6540	20230414	-57.65	2005	20231023	38.15	4565	-39.32	20240104	2480	11.69	20240307	6540	-57.65	20230414	1440	92.36	20230314	0.00	N	101680	500	42 억		40954	N	N	0	N	00	N
96	20240314	100725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2745	-15	5	-0.54	21543585	7904	16.63	2760	2760	2650	3585	1935	2760	2725.66	0.49	0	-249	2916	2837	2731	2652	2546	2877	2692	42	825	500	1710	5	1	8404000	231	45.00	0.47	12	0.09	61.00	5839.00	6540	20230414	-58.03	2005	20231023	36.91	4565	-39.87	20240104	2480	10.69	20240307	6540	-58.03	20230414	1440	90.62	20230314	0.00	N	101680	500	42 억		40954	N	N	0	N	00	N
97	20240314	090722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2740	-20	5	-0.72	10987500	4055	8.53	2760	2760	2650	3585	1935	2760	2709.62	0.49	0	424	2916	2837	2731	2652	2546	2877	2692	42	825	500	1710	5	1	8404000	230	44.92	0.47	12	0.05	61.00	5839.00	6540	20230414	-58.10	2005	20231023	36.66	4565	-39.98	20240104	2480	10.48	20240307	6540	-58.10	20230414	1440	90.28	20230314	0.00	N	101680	500	42 억		40954	N	N	0	N	00	N
98	20240313	160713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2760	105	2	3.95	127617820	47149	232.19	2655	2810	2625	3450	1860	2655	2706.69	0.46	0	2578	2801	2727	2661	2587	2521	2765	2625	42	795	500	1640	5	1	8404000	232	45.25	0.47	12	0.56	61.00	5839.00	6540	20230414	-57.80	2005	20231023	37.66	4565	-39.54	20240104	2480	11.29	20240307	6540	-57.80	20230414	1440	91.67	20230313	0.00	N	101680	500	42 억		38371	N	N	0	N	00	N
99	20240313	150713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2765	110	2	4.14	108624945	40238	198.16	2655	2810	2625	3450	1860	2655	2699.56	0.46	0	1100	2801	2727	2661	2587	2521	2765	2625	42	795	500	1640	5	1	8404000	232	45.33	0.47	12	0.48	61.00	5839.00	6540	20230414	-57.72	2005	20231023	37.91	4565	-39.43	20240104	2480	11.49	20240307	6540	-57.72	20230414	1440	92.01	20230313	0.00	N	101680	500	42 억		38371	N	N	0	N	00	N
100	20240313	140717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2685	30	2	1.13	49349350	18630	91.75	2655	2710	2625	3450	1860	2655	2648.92	0.46	0	334	2801	2727	2661	2587	2521	2765	2625	42	795	500	1640	5	1	8404000	226	44.02	0.46	12	0.22	61.00	5839.00	6540	20230414	-58.94	2005	20231023	33.92	4565	-41.18	20240104	2480	8.27	20240307	6540	-58.94	20230414	1440	86.46	20230313	0.00	N	101680	500	42 억		38371	N	N	0	N	00	N
101	20240313	130720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2650	-5	5	-0.19	41395780	15660	77.12	2655	2700	2625	3450	1860	2655	2643.41	0.46	0	384	2801	2727	2661	2587	2521	2765	2625	42	795	500	1640	5	1	8404000	223	43.44	0.45	12	0.19	61.00	5839.00	6540	20230414	-59.48	2005	20231023	32.17	4565	-41.95	20240104	2480	6.85	20240307	6540	-59.48	20230414	1440	84.03	20230313	0.00	N	101680	500	42 억		38371	N	N	0	N	00	N
102	20240313	120715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2650	-5	5	-0.19	40375980	15274	75.22	2655	2700	2625	3450	1860	2655	2643.45	0.46	0	277	2801	2727	2661	2587	2521	2765	2625	42	795	500	1640	5	1	8404000	223	43.44	0.45	12	0.18	61.00	5839.00	6540	20230414	-59.48	2005	20231023	32.17	4565	-41.95	20240104	2480	6.85	20240307	6540	-59.48	20230414	1440	84.03	20230313	0.00	N	101680	500	42 억		38371	N	N	0	N	00	N
103	20240313	110712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2630	-25	5	-0.94	33273285	12579	61.95	2655	2700	2625	3450	1860	2655	2645.15	0.46	0	-808	2801	2727	2661	2587	2521	2765	2625	42	795	500	1640	5	1	8404000	221	43.11	0.45	12	0.15	61.00	5839.00	6540	20230414	-59.79	2005	20231023	31.17	4565	-42.39	20240104	2480	6.05	20240307	6540	-59.79	20230414	1440	82.64	20230313	0.00	N	101680	500	42 억		38371	N	N	0	N	00	N
104	20240313	100711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2630	-25	5	-0.94	24054005	9075	44.69	2655	2700	2625	3450	1860	2655	2650.58	0.46	0	-767	2801	2727	2661	2587	2521	2765	2625	42	795	500	1640	5	1	8404000	221	43.11	0.45	12	0.11	61.00	5839.00	6540	20230414	-59.79	2005	20231023	31.17	4565	-42.39	20240104	2480	6.05	20240307	6540	-59.79	20230414	1440	82.64	20230313	0.00	N	101680	500	42 억		38371	N	N	0	N	00	N
105	20240313	090716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2655	0	3	0.00	1968045	741	3.65	2655	2660	2655	3450	1860	2655	2655.93	0.46	0	90	2801	2727	2661	2587	2521	2765	2625	42	795	500	1640	5	1	8404000	223	43.52	0.45	12	0.01	61.00	5839.00	6540	20230414	-59.40	2005	20231023	32.42	4565	-41.84	20240104	2480	7.06	20240307	6540	-59.40	20230414	1440	84.38	20230313	0.00	N	101680	500	42 억		38371	N	N	0	N	00	N
106	20240312	160705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2655	45	2	1.72	53395655	20306	15.68	2610	2735	2595	3390	1830	2610	2629.55	0.48	0	-1718	3020	2815	2670	2465	2320	2917	2567	42	780	500	1610	5	1	8404000	223	43.52	0.45	12	0.24	61.00	5839.00	6540	20230414	-59.40	2005	20231023	32.42	4565	-41.84	20240104	2480	7.06	20240307	6540	-59.40	20230414	1440	84.38	20230313	0.00	N	101680	500	42 억		40089	N	N	0	N	00	N
107	20240312	150704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2655	45	2	1.72	52269935	19882	15.36	2610	2735	2595	3390	1830	2610	2629.01	0.48	0	-1718	3020	2815	2670	2465	2320	2917	2567	42	780	500	1610	5	1	8404000	223	43.52	0.45	12	0.24	61.00	5839.00	6540	20230414	-59.40	2005	20231023	32.42	4565	-41.84	20240104	2480	7.06	20240307	6540	-59.40	20230414	1440	84.38	20230313	0.00	N	101680	500	42 억		40089	N	N	0	N	00	N
108	20240312	140658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2635	25	2	0.96	48024365	18271	14.11	2610	2735	2595	3390	1830	2610	2628.45	0.48	0	-1798	3020	2815	2670	2465	2320	2917	2567	42	780	500	1610	5	1	8404000	221	43.20	0.45	12	0.22	61.00	5839.00	6540	20230414	-59.71	2005	20231023	31.42	4565	-42.28	20240104	2480	6.25	20240307	6540	-59.71	20230414	1440	82.99	20230313	0.00	N	101680	500	42 억		40089	N	N	0	N	00	N
109	20240312	130632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2625	15	2	0.57	44387825	16886	13.04	2610	2735	2595	3390	1830	2610	2628.68	0.48	0	-1798	3020	2815	2670	2465	2320	2917	2567	42	780	500	1610	5	1	8404000	221	43.03	0.45	12	0.20	61.00	5839.00	6540	20230414	-59.86	2005	20231023	30.92	4565	-42.50	20240104	2480	5.85	20240307	6540	-59.86	20230414	1440	82.29	20230313	0.00	N	101680	500	42 억		40089	N	N	0	N	00	N
110	20240312	120707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2625	15	2	0.57	42311190	16094	12.43	2610	2735	2595	3390	1830	2610	2629.00	0.48	0	-1644	3020	2815	2670	2465	2320	2917	2567	42	780	500	1610	5	1	8404000	221	43.03	0.45	12	0.19	61.00	5839.00	6540	20230414	-59.86	2005	20231023	30.92	4565	-42.50	20240104	2480	5.85	20240307	6540	-59.86	20230414	1440	82.29	20230313	0.00	N	101680	500	42 억		40089	N	N	0	N	00	N
111	20240312	110705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2615	5	2	0.19	40436060	15376	11.88	2610	2735	2595	3390	1830	2610	2629.82	0.48	0	-1644	3020	2815	2670	2465	2320	2917	2567	42	780	500	1610	5	1	8404000	220	42.87	0.45	12	0.18	61.00	5839.00	6540	20230414	-60.02	2005	20231023	30.42	4565	-42.72	20240104	2480	5.44	20240307	6540	-60.02	20230414	1440	81.60	20230313	0.00	N	101680	500	42 억		40089	N	N	0	N	00	N
112	20240312	100705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2655	45	2	1.72	30768430	11694	9.03	2610	2735	2595	3390	1830	2610	2631.13	0.48	0	-1887	3020	2815	2670	2465	2320	2917	2567	42	780	500	1610	5	1	8404000	223	43.52	0.45	12	0.14	61.00	5839.00	6540	20230414	-59.40	2005	20231023	32.42	4565	-41.84	20240104	2480	7.06	20240307	6540	-59.40	20230414	1440	84.38	20230313	0.00	N	101680	500	42 억		40089	N	N	0	N	00	N
113	20240312	090704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2625	15	2	0.57	14372675	5451	4.21	2610	2735	2595	3390	1830	2610	2636.70	0.48	0	-1245	3020	2815	2670	2465	2320	2917	2567	42	780	500	1610	5	1	8404000	221	43.03	0.45	12	0.06	61.00	5839.00	6540	20230414	-59.86	2005	20231023	30.92	4565	-42.50	20240104	2480	5.85	20240307	6540	-59.86	20230414	1440	82.29	20230313	0.00	N	101680	500	42 억		40089	N	N	0	N	00	N
114	20240311	160703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2610	85	2	3.37	348038340	129380	865.42	2525	2875	2525	3280	1770	2525	2690.05	0.44	0	2944	2651	2587	2541	2477	2431	2620	2510	42	755	500	1560	5	1	8404000	219	42.79	0.45	12	1.54	61.00	5839.00	6540	20230414	-60.09	2005	20231023	30.17	4565	-42.83	20240104	2480	5.24	20240307	6540	-60.09	20230414	1440	81.25	20230313	0.00	N	101680	500	42 억		36597	N	N	0	N	00	N
115	20240311	150702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2590	65	2	2.57	341383815	126829	848.35	2525	2875	2525	3280	1770	2525	2691.69	0.44	0	3696	2651	2587	2541	2477	2431	2620	2510	42	755	500	1560	5	1	8404000	218	42.46	0.44	12	1.51	61.00	5839.00	6540	20230414	-60.40	2005	20231023	29.18	4565	-43.26	20240104	2480	4.44	20240307	6540	-60.40	20230414	1440	79.86	20230313	0.00	N	101680	500	42 억		36597	N	N	0	N	00	N
116	20240311	140700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2600	75	2	2.97	335860170	124698	834.10	2525	2875	2525	3280	1770	2525	2693.39	0.44	0	3700	2651	2587	2541	2477	2431	2620	2510	42	755	500	1560	5	1	8404000	219	42.62	0.45	12	1.48	61.00	5839.00	6540	20230414	-60.24	2005	20231023	29.68	4565	-43.04	20240104	2480	4.84	20240307	6540	-60.24	20230414	1440	80.56	20230313	0.00	N	101680	500	42 억		36597	N	N	0	N	00	N
117	20240311	130701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2605	80	2	3.17	307554345	113849	761.53	2525	2875	2525	3280	1770	2525	2701.42	0.44	0	-476	2651	2587	2541	2477	2431	2620	2510	42	755	500	1560	5	1	8404000	219	42.70	0.45	12	1.35	61.00	5839.00	6540	20230414	-60.17	2005	20231023	29.93	4565	-42.94	20240104	2480	5.04	20240307	6540	-60.17	20230414	1440	80.90	20230313	0.00	N	101680	500	42 억		36597	N	N	0	N	00	N
118	20240311	120702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2605	80	2	3.17	302271675	111818	747.95	2525	2875	2525	3280	1770	2525	2703.25	0.44	0	-429	2651	2587	2541	2477	2431	2620	2510	42	755	500	1560	5	1	8404000	219	42.70	0.45	12	1.33	61.00	5839.00	6540	20230414	-60.17	2005	20231023	29.93	4565	-42.94	20240104	2480	5.04	20240307	6540	-60.17	20230414	1440	80.90	20230313	0.00	N	101680	500	42 억		36597	N	N	0	N	00	N
119	20240311	110658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2615	90	2	3.56	296123075	109461	732.18	2525	2875	2525	3280	1770	2525	2705.28	0.44	0	-817	2651	2587	2541	2477	2431	2620	2510	42	755	500	1560	5	1	8404000	220	42.87	0.45	12	1.30	61.00	5839.00	6540	20230414	-60.02	2005	20231023	30.42	4565	-42.72	20240104	2480	5.44	20240307	6540	-60.02	20230414	1440	81.60	20230313	0.00	N	101680	500	42 억		36597	N	N	0	N	00	N
120	20240311	100651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2585	60	2	2.38	279800090	103259	690.70	2525	2875	2525	3280	1770	2525	2709.69	0.44	0	-2479	2651	2587	2541	2477	2431	2620	2510	42	755	500	1560	5	1	8404000	217	42.38	0.44	12	1.23	61.00	5839.00	6540	20230414	-60.47	2005	20231023	28.93	4565	-43.37	20240104	2480	4.23	20240307	6540	-60.47	20230414	1440	79.51	20230313	0.00	N	101680	500	42 억		36597	N	N	0	N	00	N
121	20240311	090654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2780	255	2	10.10	108044655	39017	260.98	2525	2875	2525	3280	1770	2525	2769.17	0.44	0	2251	2651	2587	2541	2477	2431	2620	2510	42	755	500	1560	5	1	8404000	234	45.57	0.48	12	0.46	61.00	5839.00	6540	20230414	-57.49	2005	20231023	38.65	4565	-39.10	20240104	2480	12.10	20240307	6540	-57.49	20230414	1440	93.06	20230313	0.00	N	101680	500	42 억		36597	N	N	0	N	00	N
122	20240308	160659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2525	20	2	0.80	37586890	14936	63.50	2500	2605	2495	3255	1755	2505	2516.53	0.44	0	-683	2655	2580	2530	2455	2405	2555	2430	42	750	500	1550	5	1	8404000	212	41.39	0.43	12	0.18	61.00	5839.00	6540	20230414	-61.39	2005	20231023	25.94	4565	-44.69	20240104	2480	1.81	20240307	6540	-61.39	20230414	1440	75.35	20230308	0.00	N	101680	500	42 억		37252	N	N	0	N	00	N
123	20240308	150657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2510	5	2	0.20	33383070	13271	56.42	2500	2605	2495	3255	1755	2505	2515.49	0.44	0	-683	2655	2580	2530	2455	2405	2555	2430	42	750	500	1550	5	1	8404000	211	41.15	0.43	12	0.16	61.00	5839.00	6540	20230414	-61.62	2005	20231023	25.19	4565	-45.02	20240104	2480	1.21	20240307	6540	-61.62	20230414	1440	74.31	20230308	0.00	N	101680	500	42 억		37252	N	N	0	N	00	N
124	20240308	140654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2510	5	2	0.20	25244955	10026	42.63	2500	2605	2495	3255	1755	2505	2517.95	0.44	0	-683	2655	2580	2530	2455	2405	2555	2430	42	750	500	1550	5	1	8404000	211	41.15	0.43	12	0.12	61.00	5839.00	6540	20230414	-61.62	2005	20231023	25.19	4565	-45.02	20240104	2480	1.21	20240307	6540	-61.62	20230414	1440	74.31	20230308	0.00	N	101680	500	42 억		37252	N	N	0	N	00	N
125	20240308	130652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2520	15	2	0.60	20153495	7991	33.97	2500	2605	2495	3255	1755	2505	2522.02	0.44	0	-571	2655	2580	2530	2455	2405	2555	2430	42	750	500	1550	5	1	8404000	212	41.31	0.43	12	0.10	61.00	5839.00	6540	20230414	-61.47	2005	20231023	25.69	4565	-44.80	20240104	2480	1.61	20240307	6540	-61.47	20230414	1440	75.00	20230308	0.00	N	101680	500	42 억		37252	N	N	0	N	00	N
126	20240308	120652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2525	20	2	0.80	19512110	7735	32.89	2500	2605	2495	3255	1755	2505	2522.57	0.44	0	-571	2655	2580	2530	2455	2405	2555	2430	42	750	500	1550	5	1	8404000	212	41.39	0.43	12	0.09	61.00	5839.00	6540	20230414	-61.39	2005	20231023	25.94	4565	-44.69	20240104	2480	1.81	20240307	6540	-61.39	20230414	1440	75.35	20230308	0.00	N	101680	500	42 억		37252	N	N	0	N	00	N
127	20240308	110654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2515	10	2	0.40	19461825	7715	32.80	2500	2605	2495	3255	1755	2505	2522.60	0.44	0	-561	2655	2580	2530	2455	2405	2555	2430	42	750	500	1550	5	1	8404000	211	41.23	0.43	12	0.09	61.00	5839.00	6540	20230414	-61.54	2005	20231023	25.44	4565	-44.91	20240104	2480	1.41	20240307	6540	-61.54	20230414	1440	74.65	20230308	0.00	N	101680	500	42 억		37252	N	N	0	N	00	N
128	20240308	100649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2530	25	2	1.00	16341470	6472	27.52	2500	2605	2495	3255	1755	2505	2524.95	0.44	0	-473	2655	2580	2530	2455	2405	2555	2430	42	750	500	1550	5	1	8404000	213	41.48	0.43	12	0.08	61.00	5839.00	6540	20230414	-61.31	2005	20231023	26.18	4565	-44.58	20240104	2480	2.02	20240307	6540	-61.31	20230414	1440	75.69	20230308	0.00	N	101680	500	42 억		37252	N	N	0	N	00	N
129	20240308	090649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2500	-5	5	-0.20	1082500	433	1.84	2500	2500	2500	3255	1755	2505	2500.00	0.44	0	-52	2655	2580	2530	2455	2405	2555	2430	42	750	500	1550	5	1	8404000	210	40.98	0.43	12	0.01	61.00	5839.00	6540	20230414	-61.77	2005	20231023	24.69	4565	-45.24	20240104	2480	0.81	20240307	6540	-61.77	20230414	1440	73.61	20230308	0.00	N	101680	500	42 억		37252	N	N	0	N	00	N
130	20240307	160651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2505	-105	5	-4.02	59028245	23422	152.03	2605	2605	2480	3390	1830	2610	2520.23	0.42	0	2354	2720	2665	2605	2550	2490	2635	2520	42	780	500	1610	5	1	8404000	211	41.07	0.43	12	0.28	61.00	5839.00	6540	20230414	-61.70	2005	20231023	24.94	4565	-45.13	20240104	2480	1.01	20240307	6540	-61.70	20230414	1440	73.96	20230307	0.00	N	101680	500	42 억		34898	N	N	0	N	00	N
131	20240307	150632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2510	-100	5	-3.83	48358380	19144	124.26	2605	2605	2480	3390	1830	2610	2526.03	0.42	0	2136	2720	2665	2605	2550	2490	2635	2520	42	780	500	1610	5	1	8404000	211	41.15	0.43	12	0.23	61.00	5839.00	6540	20230414	-61.62	2005	20231023	25.19	4565	-45.02	20240104	2480	1.21	20240307	6540	-61.62	20230414	1440	74.31	20230307	0.00	N	101680	500	42 억		34898	N	N	0	N	00	N
132	20240307	140641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2480	-130	5	-4.98	38102685	15039	97.62	2605	2605	2480	3390	1830	2610	2533.59	0.42	0	192	2720	2665	2605	2550	2490	2635	2520	42	780	500	1610	5	1	8404000	208	40.66	0.42	12	0.18	61.00	5839.00	6540	20230414	-62.08	2005	20231023	23.69	4565	-45.67	20240104	2480	0.00	20240307	6540	-62.08	20230414	1440	72.22	20230307	0.00	N	101680	500	42 억		34898	N	N	0	N	00	N
133	20240307	130642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2520	-90	5	-3.45	30385780	11950	77.57	2605	2605	2480	3390	1830	2610	2542.74	0.42	0	-91	2720	2665	2605	2550	2490	2635	2520	42	780	500	1610	5	1	8404000	212	41.31	0.43	12	0.14	61.00	5839.00	6540	20230414	-61.47	2005	20231023	25.69	4565	-44.80	20240104	2480	1.61	20240307	6540	-61.47	20230414	1440	75.00	20230307	0.00	N	101680	500	42 억		34898	N	N	0	N	00	N
134	20240307	120645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2540	-70	5	-2.68	24369085	9573	62.14	2605	2605	2480	3390	1830	2610	2545.61	0.42	0	-52	2720	2665	2605	2550	2490	2635	2520	42	780	500	1610	5	1	8404000	213	41.64	0.44	12	0.11	61.00	5839.00	6540	20230414	-61.16	2005	20231023	26.68	4565	-44.36	20240104	2480	2.42	20240307	6540	-61.16	20230414	1440	76.39	20230307	0.00	N	101680	500	42 억		34898	N	N	0	N	00	N
135	20240307	110650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2580	-30	5	-1.15	11300610	4397	28.54	2605	2605	2550	3390	1830	2610	2570.07	0.42	0	-368	2720	2665	2605	2550	2490	2635	2520	42	780	500	1610	5	1	8404000	217	42.30	0.44	12	0.05	61.00	5839.00	6540	20230414	-60.55	2005	20231023	28.68	4565	-43.48	20240104	2495	3.41	20240102	6540	-60.55	20230414	1440	79.17	20230307	0.00	N	101680	500	42 억		34898	N	N	0	N	00	N
136	20240307	100646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2585	-25	5	-0.96	10448015	4067	26.40	2605	2605	2550	3390	1830	2610	2568.97	0.42	0	-173	2720	2665	2605	2550	2490	2635	2520	42	780	500	1610	5	1	8404000	217	42.38	0.44	12	0.05	61.00	5839.00	6540	20230414	-60.47	2005	20231023	28.93	4565	-43.37	20240104	2495	3.61	20240102	6540	-60.47	20230414	1440	79.51	20230307	0.00	N	101680	500	42 억		34898	N	N	0	N	00	N
137	20240307	090647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2600	-10	5	-0.38	1017425	391	2.54	2605	2605	2585	3390	1830	2610	2602.11	0.42	0	-116	2720	2665	2605	2550	2490	2635	2520	42	780	500	1610	5	1	8404000	219	42.62	0.45	12	0.00	61.00	5839.00	6540	20230414	-60.24	2005	20231023	29.68	4565	-43.04	20240104	2495	4.21	20240102	6540	-60.24	20230414	1440	80.56	20230307	0.00	N	101680	500	42 억		34898	N	N	0	N	00	N
138	20240306	160643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2610	-35	5	-1.32	39935645	15399	57.26	2645	2660	2545	3435	1855	2645	2593.39	0.44	0	-2239	2768	2706	2628	2566	2488	2667	2527	42	790	500	1630	5	1	8404000	219	42.79	0.45	12	0.18	61.00	5839.00	6540	20230414	-60.09	2005	20231023	30.17	4565	-42.83	20240104	2495	4.61	20240102	6540	-60.09	20230414	1440	81.25	20230306	0.00	N	101680	500	42 억		37137	N	N	0	N	00	N
139	20240306	150643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2600	-45	5	-1.70	33546025	12950	48.15	2645	2660	2545	3435	1855	2645	2590.43	0.44	0	-2228	2768	2706	2628	2566	2488	2667	2527	42	790	500	1630	5	1	8404000	219	42.62	0.45	12	0.15	61.00	5839.00	6540	20230414	-60.24	2005	20231023	29.68	4565	-43.04	20240104	2495	4.21	20240102	6540	-60.24	20230414	1440	80.56	20230306	0.00	N	101680	500	42 억		37137	N	N	0	N	00	N
140	20240306	140646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2565	-80	5	-3.02	27694820	10693	39.76	2645	2660	2545	3435	1855	2645	2590.00	0.44	0	-694	2768	2706	2628	2566	2488	2667	2527	42	790	500	1630	5	1	8404000	216	42.05	0.44	12	0.13	61.00	5839.00	6540	20230414	-60.78	2005	20231023	27.93	4565	-43.81	20240104	2495	2.81	20240102	6540	-60.78	20230414	1440	78.12	20230306	0.00	N	101680	500	42 억		37137	N	N	0	N	00	N
141	20240306	130647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2590	-55	5	-2.08	26901260	10384	38.61	2645	2660	2545	3435	1855	2645	2590.65	0.44	0	-657	2768	2706	2628	2566	2488	2667	2527	42	790	500	1630	5	1	8404000	218	42.46	0.44	12	0.12	61.00	5839.00	6540	20230414	-60.40	2005	20231023	29.18	4565	-43.26	20240104	2495	3.81	20240102	6540	-60.40	20230414	1440	79.86	20230306	0.00	N	101680	500	42 억		37137	N	N	0	N	00	N
142	20240306	120645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2565	-80	5	-3.02	26302100	10152	37.75	2645	2660	2545	3435	1855	2645	2590.83	0.44	0	-621	2768	2706	2628	2566	2488	2667	2527	42	790	500	1630	5	1	8404000	216	42.05	0.44	12	0.12	61.00	5839.00	6540	20230414	-60.78	2005	20231023	27.93	4565	-43.81	20240104	2495	2.81	20240102	6540	-60.78	20230414	1440	78.12	20230306	0.00	N	101680	500	42 억		37137	N	N	0	N	00	N
143	20240306	110643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2565	-80	5	-3.02	25306455	9764	36.30	2645	2660	2545	3435	1855	2645	2591.81	0.44	0	-584	2768	2706	2628	2566	2488	2667	2527	42	790	500	1630	5	1	8404000	216	42.05	0.44	12	0.12	61.00	5839.00	6540	20230414	-60.78	2005	20231023	27.93	4565	-43.81	20240104	2495	2.81	20240102	6540	-60.78	20230414	1440	78.12	20230306	0.00	N	101680	500	42 억		37137	N	N	0	N	00	N
144	20240306	100631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2600	-45	5	-1.70	16895560	6487	24.12	2645	2660	2545	3435	1855	2645	2604.53	0.44	0	-710	2768	2706	2628	2566	2488	2667	2527	42	790	500	1630	5	1	8404000	219	42.62	0.45	12	0.08	61.00	5839.00	6540	20230414	-60.24	2005	20231023	29.68	4565	-43.04	20240104	2495	4.21	20240102	6540	-60.24	20230414	1440	80.56	20230306	0.00	N	101680	500	42 억		37137	N	N	0	N	00	N
145	20240306	090643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2625	-20	5	-0.76	5604920	2120	7.88	2645	2660	2610	3435	1855	2645	2643.83	0.44	0	-1155	2768	2706	2628	2566	2488	2667	2527	42	790	500	1630	5	1	8404000	221	43.03	0.45	12	0.03	61.00	5839.00	6540	20230414	-59.86	2005	20231023	30.92	4565	-42.50	20240104	2495	5.21	20240102	6540	-59.86	20230414	1440	82.29	20230306	0.00	N	101680	500	42 억		37137	N	N	0	N	00	N
146	20240305	160639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2645	-35	5	-1.31	70099195	26893	110.44	2680	2690	2550	3480	1880	2680	2606.59	0.35	0	7868	2753	2716	2688	2651	2623	2702	2637	42	800	500	1660	5	1	8404000	222	43.36	0.45	12	0.32	61.00	5839.00	6540	20230414	-59.56	2005	20231023	31.92	4565	-42.06	20240104	2495	6.01	20240102	6540	-59.56	20230414	1440	83.68	20230306	0.00	N	101680	500	42 억		29224	N	N	0	N	00	N
147	20240305	150640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2600	-80	5	-2.99	66827865	25647	105.32	2680	2690	2550	3480	1880	2680	2605.68	0.35	0	8072	2753	2716	2688	2651	2623	2702	2637	42	800	500	1660	5	1	8404000	219	42.62	0.45	12	0.31	61.00	5839.00	6540	20230414	-60.24	2005	20231023	29.68	4565	-43.04	20240104	2495	4.21	20240102	6540	-60.24	20230414	1440	80.56	20230306	0.00	N	101680	500	42 억		29224	N	N	0	N	00	N
148	20240305	140632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2615	-65	5	-2.43	63616220	24409	100.24	2680	2690	2550	3480	1880	2680	2606.26	0.35	0	8017	2753	2716	2688	2651	2623	2702	2637	42	800	500	1660	5	1	8404000	220	42.87	0.45	12	0.29	61.00	5839.00	6540	20230414	-60.02	2005	20231023	30.42	4565	-42.72	20240104	2495	4.81	20240102	6540	-60.02	20230414	1440	81.60	20230306	0.00	N	101680	500	42 억		29224	N	N	0	N	00	N
149	20240305	130634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2600	-80	5	-2.99	60074810	23042	94.62	2680	2690	2550	3480	1880	2680	2607.19	0.35	0	8057	2753	2716	2688	2651	2623	2702	2637	42	800	500	1660	5	1	8404000	219	42.62	0.45	12	0.27	61.00	5839.00	6540	20230414	-60.24	2005	20231023	29.68	4565	-43.04	20240104	2495	4.21	20240102	6540	-60.24	20230414	1440	80.56	20230306	0.00	N	101680	500	42 억		29224	N	N	0	N	00	N
150	20240305	120633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2625	-55	5	-2.05	58308085	22362	91.83	2680	2690	2550	3480	1880	2680	2607.46	0.35	0	7968	2753	2716	2688	2651	2623	2702	2637	42	800	500	1660	5	1	8404000	221	43.03	0.45	12	0.27	61.00	5839.00	6540	20230414	-59.86	2005	20231023	30.92	4565	-42.50	20240104	2495	5.21	20240102	6540	-59.86	20230414	1440	82.29	20230306	0.00	N	101680	500	42 억		29224	N	N	0	N	00	N
151	20240305	110635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2605	-75	5	-2.80	48538700	18606	76.41	2680	2690	2550	3480	1880	2680	2608.77	0.35	0	8212	2753	2716	2688	2651	2623	2702	2637	42	800	500	1660	5	1	8404000	219	42.70	0.45	12	0.22	61.00	5839.00	6540	20230414	-60.17	2005	20231023	29.93	4565	-42.94	20240104	2495	4.41	20240102	6540	-60.17	20230414	1440	80.90	20230306	0.00	N	101680	500	42 억		29224	N	N	0	N	00	N
152	20240305	100631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2605	-75	5	-2.80	16658245	6368	26.15	2680	2690	2550	3480	1880	2680	2615.93	0.35	0	249	2753	2716	2688	2651	2623	2702	2637	42	800	500	1660	5	1	8404000	219	42.70	0.45	12	0.08	61.00	5839.00	6540	20230414	-60.17	2005	20231023	29.93	4565	-42.94	20240104	2495	4.41	20240102	6540	-60.17	20230414	1440	80.90	20230306	0.00	N	101680	500	42 억		29224	N	N	0	N	00	N
153	20240305	090632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2610	-70	5	-2.61	6730995	2545	10.45	2680	2690	2550	3480	1880	2680	2644.79	0.35	0	-1292	2753	2716	2688	2651	2623	2702	2637	42	800	500	1660	5	1	8404000	219	42.79	0.45	12	0.03	61.00	5839.00	6540	20230414	-60.09	2005	20231023	30.17	4565	-42.83	20240104	2495	4.61	20240102	6540	-60.09	20230414	1440	81.25	20230306	0.00	N	101680	500	42 억		29224	N	N	0	N	00	N
154	20240304	160634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2680	-30	5	-1.11	65306280	24347	135.28	2720	2725	2660	3520	1900	2710	2682.31	0.30	0	4332	2893	2801	2753	2661	2613	2777	2637	42	810	500	1680	5	1	8404000	225	43.93	0.46	12	0.29	61.00	5839.00	6540	20230414	-59.02	2005	20231023	33.67	4565	-41.29	20240104	2495	7.41	20240102	6540	-59.02	20230414	1440	86.11	20230306	0.00	N	101680	500	42 억		24891	N	N	0	N	00	N
155	20240304	150630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2675	-35	5	-1.29	63990630	23855	132.54	2720	2725	2660	3520	1900	2710	2682.48	0.30	0	4227	2893	2801	2753	2661	2613	2777	2637	42	810	500	1680	5	1	8404000	225	43.85	0.46	12	0.28	61.00	5839.00	6540	20230414	-59.10	2005	20231023	33.42	4565	-41.40	20240104	2495	7.21	20240102	6540	-59.10	20230414	1440	85.76	20230306	0.00	N	101680	500	42 억		24891	N	N	0	N	00	N
156	20240304	140558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2720	10	2	0.37	62196885	23187	128.83	2720	2725	2660	3520	1900	2710	2682.40	0.30	0	4094	2893	2801	2753	2661	2613	2777	2637	42	810	500	1680	5	1	8404000	229	44.59	0.47	12	0.28	61.00	5839.00	6540	20230414	-58.41	2005	20231023	35.66	4565	-40.42	20240104	2495	9.02	20240102	6540	-58.41	20230414	1440	88.89	20230306	0.00	N	101680	500	42 억		24891	N	N	0	N	00	N
157	20240304	130626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2660	-50	5	-1.85	59992645	22366	124.27	2720	2725	2660	3520	1900	2710	2682.31	0.30	0	4141	2893	2801	2753	2661	2613	2777	2637	42	810	500	1680	5	1	8404000	224	43.61	0.46	12	0.27	61.00	5839.00	6540	20230414	-59.33	2005	20231023	32.67	4565	-41.73	20240104	2495	6.61	20240102	6540	-59.33	20230414	1440	84.72	20230306	0.00	N	101680	500	42 억		24891	N	N	0	N	00	N
158	20240304	120602	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2680	-30	5	-1.11	33276200	12343	68.58	2720	2725	2660	3520	1900	2710	2695.96	0.30	0	594	2893	2801	2753	2661	2613	2777	2637	42	810	500	1680	5	1	8404000	225	43.93	0.46	12	0.15	61.00	5839.00	6540	20230414	-59.02	2005	20231023	33.67	4565	-41.29	20240104	2495	7.41	20240102	6540	-59.02	20230414	1440	86.11	20230306	0.00	N	101680	500	42 억		24891	N	N	0	N	00	N
159	20240304	110621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2680	-30	5	-1.11	30672310	11370	63.17	2720	2725	2660	3520	1900	2710	2697.65	0.30	0	404	2893	2801	2753	2661	2613	2777	2637	42	810	500	1680	5	1	8404000	225	43.93	0.46	12	0.14	61.00	5839.00	6540	20230414	-59.02	2005	20231023	33.67	4565	-41.29	20240104	2495	7.41	20240102	6540	-59.02	20230414	1440	86.11	20230306	0.00	N	101680	500	42 억		24891	N	N	0	N	00	N
160	20240304	100622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2690	-20	5	-0.74	22121380	8173	45.41	2720	2725	2670	3520	1900	2710	2706.64	0.30	0	392	2893	2801	2753	2661	2613	2777	2637	42	810	500	1680	5	1	8404000	226	44.10	0.46	12	0.10	61.00	5839.00	6540	20230414	-58.87	2005	20231023	34.16	4565	-41.07	20240104	2495	7.82	20240102	6540	-58.87	20230414	1440	86.81	20230306	0.00	N	101680	500	42 억		24891	N	N	0	N	00	N
161	20240304	090623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2710	0	3	0.00	9838110	3619	20.11	2720	2725	2710	3520	1900	2710	2718.46	0.30	0	436	2893	2801	2753	2661	2613	2777	2637	42	810	500	1680	5	1	8404000	228	44.43	0.46	12	0.04	61.00	5839.00	6540	20230414	-58.56	2005	20231023	35.16	4565	-40.64	20240104	2495	8.62	20240102	6540	-58.56	20230414	1440	88.19	20230306	0.00	N	101680	500	42 억		24891	N	N	0	N	00	N