KissMeData/417010/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	161230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15020	960	2	6.83	3480476040	233746	293.00	14200	15100	13890	18270	9850	14060	14889.47	3.02	0	61405	14686	14372	14186	13872	13686	14280	13780	99	4210	500	9840	10	1	19724328	2963	57.99	5.78	12	1.19	259.00	2600.00	39450	20230330	-61.93	11590	20240206	29.59	15900	-5.53	20240109	11590	29.59	20240206	39450	-61.93	20230330	11590	29.59	20240206	2.36	N	417010	500	98 억		596172	N	N	49	N	00	N
3	20240329	151233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14950	890	2	6.33	3317187600	222869	279.36	14200	15100	13890	18270	9850	14060	14884.02	3.02	0	57827	14686	14372	14186	13872	13686	14280	13780	99	4210	500	9840	10	1	19724328	2949	57.72	5.75	12	1.13	259.00	2600.00	39450	20230330	-62.10	11590	20240206	28.99	15900	-5.97	20240109	11590	28.99	20240206	39450	-62.10	20230330	11590	28.99	20240206	2.36	N	417010	500	98 억		596172	N	N	49	N	00	N
4	20240329	141227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14990	930	2	6.61	2771917960	186540	233.82	14200	15100	13890	18270	9850	14060	14859.64	3.02	0	49920	14686	14372	14186	13872	13686	14280	13780	99	4210	500	9840	10	1	19724328	2957	57.88	5.77	12	0.95	259.00	2600.00	39450	20230330	-62.00	11590	20240206	29.34	15900	-5.72	20240109	11590	29.34	20240206	39450	-62.00	20230330	11590	29.34	20240206	2.36	N	417010	500	98 억		596172	N	N	49	N	00	N
5	20240329	131206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14850	790	2	5.62	2120961640	143141	179.42	14200	15100	13890	18270	9850	14060	14817.29	3.02	0	30121	14686	14372	14186	13872	13686	14280	13780	99	4210	500	9840	10	1	19724328	2929	57.34	5.71	12	0.73	259.00	2600.00	39450	20230330	-62.36	11590	20240206	28.13	15900	-6.60	20240109	11590	28.13	20240206	39450	-62.36	20230330	11590	28.13	20240206	2.36	N	417010	500	98 억		596172	N	N	49	N	00	N
6	20240329	121220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14980	920	2	6.54	1457588970	98887	123.95	14200	15020	13890	18270	9850	14060	14739.95	3.02	0	23623	14686	14372	14186	13872	13686	14280	13780	99	4210	500	9840	10	1	19724328	2955	57.84	5.76	12	0.50	259.00	2600.00	39450	20230330	-62.03	11590	20240206	29.25	15900	-5.79	20240109	11590	29.25	20240206	39450	-62.03	20230330	11590	29.25	20240206	2.36	N	417010	500	98 억		596172	N	N	49	N	00	N
7	20240329	111206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14860	800	2	5.69	813323190	55678	69.79	14200	14920	13890	18270	9850	14060	14607.62	3.02	0	15768	14686	14372	14186	13872	13686	14280	13780	99	4210	500	9840	10	1	19724328	2931	57.37	5.72	12	0.28	259.00	2600.00	39450	20230330	-62.33	11590	20240206	28.21	15900	-6.54	20240109	11590	28.21	20240206	39450	-62.33	20230330	11590	28.21	20240206	2.36	N	417010	500	98 억		596172	N	N	49	N	00	N
8	20240329	101206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14650	590	2	4.20	372438750	25795	32.33	14200	14780	13890	18270	9850	14060	14438.41	3.02	0	11387	14686	14372	14186	13872	13686	14280	13780	99	4210	500	9840	10	1	19724328	2890	56.56	5.63	12	0.13	259.00	2600.00	39450	20230330	-62.86	11590	20240206	26.40	15900	-7.86	20240109	11590	26.40	20240206	39450	-62.86	20230330	11590	26.40	20240206	2.36	N	417010	500	98 억		596172	N	N	49	N	00	N
9	20240329	091206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13920	-140	5	-1.00	52959120	3784	4.74	14200	14200	13900	18270	9850	14060	13995.54	3.02	0	-39	14686	14372	14186	13872	13686	14280	13780	99	4210	500	9840	10	1	19724328	2746	53.75	5.35	12	0.02	259.00	2600.00	39450	20230330	-64.71	11590	20240206	20.10	15900	-12.45	20240109	11590	20.10	20240206	39450	-64.71	20230330	11590	20.10	20240206	2.36	N	417010	500	98 억		596172	N	N	49	N	00	N
10	20240328	161214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14060	-330	5	-2.29	1124093610	79465	47.95	14400	14500	14000	18700	10080	14390	14145.63	2.99	0	6985	15390	14890	14620	14120	13850	14755	13985	99	4310	500	10070	10	1	19724328	2773	54.29	5.41	12	0.40	259.00	2600.00	39450	20230330	-64.36	11590	20240206	21.31	15900	-11.57	20240109	11590	21.31	20240206	39450	-64.36	20230330	11590	21.31	20240206	2.22	N	417010	500	98 억		589187	N	N	49	N	00	N
11	20240328	151215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14040	-350	5	-2.43	1082645190	76516	46.17	14400	14500	14000	18700	10080	14390	14149.07	2.99	0	6223	15390	14890	14620	14120	13850	14755	13985	99	4310	500	10070	10	1	19724328	2769	54.21	5.40	12	0.39	259.00	2600.00	39450	20230330	-64.41	11590	20240206	21.14	15900	-11.70	20240109	11590	21.14	20240206	39450	-64.41	20230330	11590	21.14	20240206	2.22	N	417010	500	98 억		589187	N	N	61	N	00	N
12	20240328	141201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14100	-290	5	-2.02	820988070	57927	34.95	14400	14500	14070	18700	10080	14390	14172.57	2.99	0	3404	15390	14890	14620	14120	13850	14755	13985	99	4310	500	10070	10	1	19724328	2781	54.44	5.42	12	0.29	259.00	2600.00	39450	20230330	-64.26	11590	20240206	21.66	15900	-11.32	20240109	11590	21.66	20240206	39450	-64.26	20230330	11590	21.66	20240206	2.22	N	417010	500	98 억		589187	N	N	61	N	00	N
13	20240328	131203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14140	-250	5	-1.74	607190360	42792	25.82	14400	14500	14070	18700	10080	14390	14189.05	2.99	0	2530	15390	14890	14620	14120	13850	14755	13985	99	4310	500	10070	10	1	19724328	2789	54.59	5.44	12	0.22	259.00	2600.00	39450	20230330	-64.16	11590	20240206	22.00	15900	-11.07	20240109	11590	22.00	20240206	39450	-64.16	20230330	11590	22.00	20240206	2.22	N	417010	500	98 억		589187	N	N	61	N	00	N
14	20240328	121205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14140	-250	5	-1.74	505876610	35641	21.51	14400	14500	14070	18700	10080	14390	14193.32	2.99	0	1781	15390	14890	14620	14120	13850	14755	13985	99	4310	500	10070	10	1	19724328	2789	54.59	5.44	12	0.18	259.00	2600.00	39450	20230330	-64.16	11590	20240206	22.00	15900	-11.07	20240109	11590	22.00	20240206	39450	-64.16	20230330	11590	22.00	20240206	2.22	N	417010	500	98 억		589187	N	N	61	N	00	N
15	20240328	111209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14250	-140	5	-0.97	430392570	30312	18.29	14400	14500	14070	18700	10080	14390	14198.35	2.99	0	1797	15390	14890	14620	14120	13850	14755	13985	99	4310	500	10070	10	1	19724328	2811	55.02	5.48	12	0.15	259.00	2600.00	39450	20230330	-63.88	11590	20240206	22.95	15900	-10.38	20240109	11590	22.95	20240206	39450	-63.88	20230330	11590	22.95	20240206	2.22	N	417010	500	98 억		589187	N	N	61	N	00	N
16	20240328	101218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14130	-260	5	-1.81	367844420	25907	15.63	14400	14500	14070	18700	10080	14390	14198.18	2.99	0	2140	15390	14890	14620	14120	13850	14755	13985	99	4310	500	10070	10	1	19724328	2787	54.56	5.43	12	0.13	259.00	2600.00	39450	20230330	-64.18	11590	20240206	21.92	15900	-11.13	20240109	11590	21.92	20240206	39450	-64.18	20230330	11590	21.92	20240206	2.22	N	417010	500	98 억		589187	N	N	61	N	00	N
17	20240328	091224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14410	20	2	0.14	75039110	5215	3.15	14400	14500	14250	18700	10080	14390	14389.08	2.99	0	-2693	15390	14890	14620	14120	13850	14755	13985	99	4310	500	10070	10	1	19724328	2842	55.64	5.54	12	0.03	259.00	2600.00	39450	20230330	-63.47	11590	20240206	24.33	15900	-9.37	20240109	11590	24.33	20240206	39450	-63.47	20230330	11590	24.33	20240206	2.22	N	417010	500	98 억		589187	N	N	61	N	00	N
18	20240327	161221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14390	-400	5	-2.70	2442096180	165108	94.96	14790	15120	14350	19220	10360	14790	14791.26	3.11	0	-24017	15496	15142	14556	14202	13616	15320	14380	99	4430	500	10350	10	1	19724328	2838	55.56	5.53	12	0.84	259.00	2600.00	39450	20230330	-63.52	11590	20240206	24.16	15900	-9.50	20240109	11590	24.16	20240206	39450	-63.52	20230330	11590	24.16	20240206	2.15	N	417010	500	98 억		613343	N	N	61	N	00	N
19	20240327	151220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14410	-380	5	-2.57	2415453250	163255	93.89	14790	15120	14350	19220	10360	14790	14795.59	3.11	0	-23467	15496	15142	14556	14202	13616	15320	14380	99	4430	500	10350	10	1	19724328	2842	55.64	5.54	12	0.83	259.00	2600.00	39450	20230330	-63.47	11590	20240206	24.33	15900	-9.37	20240109	11590	24.33	20240206	39450	-63.47	20230330	11590	24.33	20240206	2.15	N	417010	500	98 억		613343	N	N	4	N	00	N
20	20240327	141220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14490	-300	5	-2.03	2176670850	146668	84.35	14790	15120	14400	19220	10360	14790	14840.80	3.11	0	-20616	15496	15142	14556	14202	13616	15320	14380	99	4430	500	10350	10	1	19724328	2858	55.95	5.57	12	0.74	259.00	2600.00	39450	20230330	-63.27	11590	20240206	25.02	15900	-8.87	20240109	11590	25.02	20240206	39450	-63.27	20230330	11590	25.02	20240206	2.15	N	417010	500	98 억		613343	N	N	4	N	00	N
21	20240327	131218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14440	-350	5	-2.37	2051982540	138060	79.40	14790	15120	14400	19220	10360	14790	14862.98	3.11	0	-21488	15496	15142	14556	14202	13616	15320	14380	99	4430	500	10350	10	1	19724328	2848	55.75	5.55	12	0.70	259.00	2600.00	39450	20230330	-63.40	11590	20240206	24.59	15900	-9.18	20240109	11590	24.59	20240206	39450	-63.40	20230330	11590	24.59	20240206	2.15	N	417010	500	98 억		613343	N	N	4	N	00	N
22	20240327	121218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14620	-170	5	-1.15	1733848810	116147	66.80	14790	15120	14590	19220	10360	14790	14928.06	3.11	0	-18747	15496	15142	14556	14202	13616	15320	14380	99	4430	500	10350	10	1	19724328	2884	56.45	5.62	12	0.59	259.00	2600.00	39450	20230330	-62.94	11590	20240206	26.14	15900	-8.05	20240109	11590	26.14	20240206	39450	-62.94	20230330	11590	26.14	20240206	2.15	N	417010	500	98 억		613343	N	N	4	N	00	N
23	20240327	111216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14670	-120	5	-0.81	1598221830	106899	61.48	14790	15120	14590	19220	10360	14790	14950.77	3.11	0	-18007	15496	15142	14556	14202	13616	15320	14380	99	4430	500	10350	10	1	19724328	2894	56.64	5.64	12	0.54	259.00	2600.00	39450	20230330	-62.81	11590	20240206	26.57	15900	-7.74	20240109	11590	26.57	20240206	39450	-62.81	20230330	11590	26.57	20240206	2.15	N	417010	500	98 억		613343	N	N	4	N	00	N
24	20240327	101213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14970	180	2	1.22	1104520600	73783	42.43	14790	15120	14590	19220	10360	14790	14969.85	3.11	0	-5055	15496	15142	14556	14202	13616	15320	14380	99	4430	500	10350	10	1	19724328	2953	57.80	5.76	12	0.37	259.00	2600.00	39450	20230330	-62.05	11590	20240206	29.16	15900	-5.85	20240109	11590	29.16	20240206	39450	-62.05	20230330	11590	29.16	20240206	2.15	N	417010	500	98 억		613343	N	N	4	N	00	N
25	20240327	091223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14830	40	2	0.27	161919860	10974	6.31	14790	14850	14590	19220	10360	14790	14754.86	3.11	0	-2343	15496	15142	14556	14202	13616	15320	14380	99	4430	500	10350	10	1	19724328	2925	57.26	5.70	12	0.06	259.00	2600.00	39450	20230330	-62.41	11590	20240206	27.96	15900	-6.73	20240109	11590	27.96	20240206	39450	-62.41	20230330	11590	27.96	20240206	2.15	N	417010	500	98 억		613343	N	N	4	N	00	N
26	20240326	161112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14790	590	2	4.15	2529572070	173126	122.69	14110	14910	13970	18460	9940	14200	14610.16	3.08	0	4870	14833	14516	14163	13846	13493	14675	14005	99	4260	500	9940	10	1	19724328	2917	57.10	5.69	12	0.88	259.00	2600.00	39450	20230330	-62.51	11590	20240206	27.61	15900	-6.98	20240109	11590	27.61	20240206	39450	-62.51	20230330	11590	27.61	20240206	2.16	N	417010	500	98 억		608371	N	N	4	N	00	N
27	20240326	151205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14730	530	2	3.73	2445965000	167466	118.68	14110	14910	13970	18460	9940	14200	14605.74	3.08	0	4320	14833	14516	14163	13846	13493	14675	14005	99	4260	500	9940	10	1	19724328	2905	56.87	5.67	12	0.85	259.00	2600.00	39450	20230330	-62.66	11590	20240206	27.09	15900	-7.36	20240109	11590	27.09	20240206	39450	-62.66	20230330	11590	27.09	20240206	2.16	N	417010	500	98 억		608371	N	N	11	N	00	N
28	20240326	141202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14610	410	2	2.89	2182601280	149618	106.03	14110	14910	13970	18460	9940	14200	14587.83	3.08	0	6455	14833	14516	14163	13846	13493	14675	14005	99	4260	500	9940	10	1	19724328	2882	56.41	5.62	12	0.76	259.00	2600.00	39450	20230330	-62.97	11590	20240206	26.06	15900	-8.11	20240109	11590	26.06	20240206	39450	-62.97	20230330	11590	26.06	20240206	2.16	N	417010	500	98 억		608371	N	N	11	N	00	N
29	20240326	131156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14720	520	2	3.66	1883952230	129244	91.59	14110	14910	13970	18460	9940	14200	14576.71	3.08	0	2490	14833	14516	14163	13846	13493	14675	14005	99	4260	500	9940	10	1	19724328	2903	56.83	5.66	12	0.66	259.00	2600.00	39450	20230330	-62.69	11590	20240206	27.01	15900	-7.42	20240109	11590	27.01	20240206	39450	-62.69	20230330	11590	27.01	20240206	2.16	N	417010	500	98 억		608371	N	N	11	N	00	N
30	20240326	121153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14730	530	2	3.73	1367036670	94343	66.86	14110	14890	13970	18460	9940	14200	14490.07	3.08	0	353	14833	14516	14163	13846	13493	14675	14005	99	4260	500	9940	10	1	19724328	2905	56.87	5.67	12	0.48	259.00	2600.00	39450	20230330	-62.66	11590	20240206	27.09	15900	-7.36	20240109	11590	27.09	20240206	39450	-62.66	20230330	11590	27.09	20240206	2.16	N	417010	500	98 억		608371	N	N	11	N	00	N
31	20240326	111151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14490	290	2	2.04	702321030	49134	34.82	14110	14590	13970	18460	9940	14200	14293.99	3.08	0	-3044	14833	14516	14163	13846	13493	14675	14005	99	4260	500	9940	10	1	19724328	2858	55.95	5.57	12	0.25	259.00	2600.00	39450	20230330	-63.27	11590	20240206	25.02	15900	-8.87	20240109	11590	25.02	20240206	39450	-63.27	20230330	11590	25.02	20240206	2.16	N	417010	500	98 억		608371	N	N	11	N	00	N
32	20240326	101155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14300	100	2	0.70	445599940	31326	22.20	14110	14430	13970	18460	9940	14200	14224.60	3.08	0	-8129	14833	14516	14163	13846	13493	14675	14005	99	4260	500	9940	10	1	19724328	2821	55.21	5.50	12	0.16	259.00	2600.00	39450	20230330	-63.75	11590	20240206	23.38	15900	-10.06	20240109	11590	23.38	20240206	39450	-63.75	20230330	11590	23.38	20240206	2.16	N	417010	500	98 억		608371	N	N	11	N	00	N
33	20240326	091203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14130	-70	5	-0.49	168868580	12007	8.51	14110	14200	13970	18460	9940	14200	14064.18	3.08	0	-888	14833	14516	14163	13846	13493	14675	14005	99	4260	500	9940	10	1	19724328	2787	54.56	5.43	12	0.06	259.00	2600.00	39450	20230330	-64.18	11590	20240206	21.92	15900	-11.13	20240109	11590	21.92	20240206	39450	-64.18	20230330	11590	21.92	20240206	2.16	N	417010	500	98 억		608371	N	N	11	N	00	N
34	20240325	161245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14200	400	2	2.90	1985266900	139160	225.83	13810	14480	13810	17940	9660	13800	14266.32	3.06	0	2685	13973	13886	13713	13626	13453	13930	13670	99	4140	500	9660	10	1	19724328	2801	54.83	5.46	12	0.71	259.00	2600.00	39450	20230330	-64.01	11590	20240206	22.52	15900	-10.69	20240109	11590	22.52	20240206	39450	-64.01	20230330	11590	22.52	20240206	2.16	N	417010	500	98 억		603949	N	N	11	N	00	N
35	20240325	151249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14240	440	2	3.19	1898490630	133053	215.92	13810	14480	13810	17940	9660	13800	14268.68	3.06	0	3039	13973	13886	13713	13626	13453	13930	13670	99	4140	500	9660	10	1	19724328	2809	54.98	5.48	12	0.67	259.00	2600.00	39450	20230330	-63.90	11590	20240206	22.86	15900	-10.44	20240109	11590	22.86	20240206	39450	-63.90	20230330	11590	22.86	20240206	2.16	N	417010	500	98 억		603949	N	N	7	N	00	N
36	20240325	141247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14270	470	2	3.41	1772664960	124230	201.60	13810	14480	13810	17940	9660	13800	14269.22	3.06	0	6176	13973	13886	13713	13626	13453	13930	13670	99	4140	500	9660	10	1	19724328	2815	55.10	5.49	12	0.63	259.00	2600.00	39450	20230330	-63.83	11590	20240206	23.12	15900	-10.25	20240109	11590	23.12	20240206	39450	-63.83	20230330	11590	23.12	20240206	2.16	N	417010	500	98 억		603949	N	N	7	N	00	N
37	20240325	131245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14230	430	2	3.12	1426149130	100098	162.44	13810	14480	13810	17940	9660	13800	14247.53	3.06	0	5981	13973	13886	13713	13626	13453	13930	13670	99	4140	500	9660	10	1	19724328	2807	54.94	5.47	12	0.51	259.00	2600.00	39450	20230330	-63.93	11590	20240206	22.78	15900	-10.50	20240109	11590	22.78	20240206	39450	-63.93	20230330	11590	22.78	20240206	2.16	N	417010	500	98 억		603949	N	N	7	N	00	N
38	20240325	121249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14270	470	2	3.41	1349225500	94702	153.68	13810	14480	13810	17940	9660	13800	14247.06	3.06	0	5075	13973	13886	13713	13626	13453	13930	13670	99	4140	500	9660	10	1	19724328	2815	55.10	5.49	12	0.48	259.00	2600.00	39450	20230330	-63.83	11590	20240206	23.12	15900	-10.25	20240109	11590	23.12	20240206	39450	-63.83	20230330	11590	23.12	20240206	2.16	N	417010	500	98 억		603949	N	N	7	N	00	N
39	20240325	111248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14350	550	2	3.99	1216916700	85458	138.68	13810	14480	13810	17940	9660	13800	14239.94	3.06	0	6220	13973	13886	13713	13626	13453	13930	13670	99	4140	500	9660	10	1	19724328	2830	55.41	5.52	12	0.43	259.00	2600.00	39450	20230330	-63.62	11590	20240206	23.81	15900	-9.75	20240109	11590	23.81	20240206	39450	-63.62	20230330	11590	23.81	20240206	2.16	N	417010	500	98 억		603949	N	N	7	N	00	N
40	20240325	101247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14420	620	2	4.49	1027601890	72280	117.30	13810	14480	13810	17940	9660	13800	14216.96	3.06	0	4678	13973	13886	13713	13626	13453	13930	13670	99	4140	500	9660	10	1	19724328	2844	55.68	5.55	12	0.37	259.00	2600.00	39450	20230330	-63.45	11590	20240206	24.42	15900	-9.31	20240109	11590	24.42	20240206	39450	-63.45	20230330	11590	24.42	20240206	2.16	N	417010	500	98 억		603949	N	N	7	N	00	N
41	20240325	091251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14110	310	2	2.25	240907510	17077	27.71	13810	14290	13810	17940	9660	13800	14107.13	3.06	0	-1734	13973	13886	13713	13626	13453	13930	13670	99	4140	500	9660	10	1	19724328	2783	54.48	5.43	12	0.09	259.00	2600.00	39450	20230330	-64.23	11590	20240206	21.74	15900	-11.26	20240109	11590	21.74	20240206	39450	-64.23	20230330	11590	21.74	20240206	2.16	N	417010	500	98 억		603949	N	N	7	N	00	N
42	20240322	161249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13800	-10	5	-0.07	839027550	61318	15.18	13680	13800	13540	17950	9670	13810	13682.85	3.09	0	-6446	15270	14540	13800	13070	12330	14905	13435	99	4140	500	9660	10	1	19724328	2722	53.28	5.31	12	0.31	259.00	2600.00	39450	20230330	-65.02	11590	20240206	19.07	15900	-13.21	20240109	11590	19.07	20240206	39450	-65.02	20230330	11590	19.07	20240206	2.06	N	417010	500	98 억		610206	N	N	7	N	00	N
43	20240322	151252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13740	-70	5	-0.51	773599090	56569	14.00	13680	13790	13540	17950	9670	13810	13675.32	3.09	0	-5903	15270	14540	13800	13070	12330	14905	13435	99	4140	500	9660	10	1	19724328	2710	53.05	5.28	12	0.29	259.00	2600.00	39450	20230330	-65.17	11590	20240206	18.55	15900	-13.58	20240109	11590	18.55	20240206	39450	-65.17	20230330	11590	18.55	20240206	2.06	N	417010	500	98 억		610206	N	N	6	N	00	N
44	20240322	141239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13700	-110	5	-0.80	687805400	50321	12.46	13680	13790	13540	17950	9670	13810	13668.36	3.09	0	-4282	15270	14540	13800	13070	12330	14905	13435	99	4140	500	9660	10	1	19724328	2702	52.90	5.27	12	0.26	259.00	2600.00	39450	20230330	-65.27	11590	20240206	18.21	15900	-13.84	20240109	11590	18.21	20240206	39450	-65.27	20230330	11590	18.21	20240206	2.06	N	417010	500	98 억		610206	N	N	6	N	00	N
45	20240322	131244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13630	-180	5	-1.30	635700390	46509	11.51	13680	13790	13540	17950	9670	13810	13668.33	3.09	0	-3576	15270	14540	13800	13070	12330	14905	13435	99	4140	500	9660	10	1	19724328	2688	52.63	5.24	12	0.24	259.00	2600.00	39450	20230330	-65.45	11590	20240206	17.60	15900	-14.28	20240109	11590	17.60	20240206	39450	-65.45	20230330	11590	17.60	20240206	2.06	N	417010	500	98 억		610206	N	N	6	N	00	N
46	20240322	121240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13650	-160	5	-1.16	568306820	41567	10.29	13680	13790	13540	17950	9670	13810	13672.07	3.09	0	-3648	15270	14540	13800	13070	12330	14905	13435	99	4140	500	9660	10	1	19724328	2692	52.70	5.25	12	0.21	259.00	2600.00	39450	20230330	-65.40	11590	20240206	17.77	15900	-14.15	20240109	11590	17.77	20240206	39450	-65.40	20230330	11590	17.77	20240206	2.06	N	417010	500	98 억		610206	N	N	6	N	00	N
47	20240322	111248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13740	-70	5	-0.51	384989220	28175	6.97	13680	13790	13540	17950	9670	13810	13664.21	3.09	0	-1764	15270	14540	13800	13070	12330	14905	13435	99	4140	500	9660	10	1	19724328	2710	53.05	5.28	12	0.14	259.00	2600.00	39450	20230330	-65.17	11590	20240206	18.55	15900	-13.58	20240109	11590	18.55	20240206	39450	-65.17	20230330	11590	18.55	20240206	2.06	N	417010	500	98 억		610206	N	N	6	N	00	N
48	20240322	101239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13710	-100	5	-0.72	290432110	21294	5.27	13680	13750	13540	17950	9670	13810	13639.15	3.09	0	-728	15270	14540	13800	13070	12330	14905	13435	99	4140	500	9660	10	1	19724328	2704	52.93	5.27	12	0.11	259.00	2600.00	39450	20230330	-65.25	11590	20240206	18.29	15900	-13.77	20240109	11590	18.29	20240206	39450	-65.25	20230330	11590	18.29	20240206	2.06	N	417010	500	98 억		610206	N	N	6	N	00	N
49	20240322	091240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13620	-190	5	-1.38	164586000	12075	2.99	13680	13740	13540	17950	9670	13810	13630.31	3.09	0	-1620	15270	14540	13800	13070	12330	14905	13435	99	4140	500	9660	10	1	19724328	2686	52.59	5.24	12	0.06	259.00	2600.00	39450	20230330	-65.48	11590	20240206	17.52	15900	-14.34	20240109	11590	17.52	20240206	39450	-65.48	20230330	11590	17.52	20240206	2.06	N	417010	500	98 억		610206	N	N	6	N	00	N
50	20240321	161242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13810	750	2	5.74	5630164670	402183	439.07	13060	14530	13060	16970	9150	13060	13999.22	2.80	0	58283	13760	13410	13230	12880	12700	13320	12790	99	3910	500	9140	10	1	19724328	2724	53.32	5.31	12	2.04	259.00	2600.00	39450	20230330	-64.99	11590	20240206	19.15	15900	-13.14	20240109	11590	19.15	20240206	39450	-64.99	20230330	11590	19.15	20240206	2.15	N	417010	500	98 억		552380	N	N	6	N	00	N
51	20240321	151240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13810	750	2	5.74	5502976680	392981	429.03	13060	14530	13060	16970	9150	13060	14003.16	2.80	0	56884	13760	13410	13230	12880	12700	13320	12790	99	3910	500	9140	10	1	19724328	2724	53.32	5.31	12	1.99	259.00	2600.00	39450	20230330	-64.99	11590	20240206	19.15	15900	-13.14	20240109	11590	19.15	20240206	39450	-64.99	20230330	11590	19.15	20240206	2.15	N	417010	500	98 억		552380	N	N	2	N	00	N
52	20240321	141237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13790	730	2	5.59	4975451110	354646	387.18	13060	14530	13060	16970	9150	13060	14029.35	2.80	0	52542	13760	13410	13230	12880	12700	13320	12790	99	3910	500	9140	10	1	19724328	2720	53.24	5.30	12	1.80	259.00	2600.00	39450	20230330	-65.04	11590	20240206	18.98	15900	-13.27	20240109	11590	18.98	20240206	39450	-65.04	20230330	11590	18.98	20240206	2.15	N	417010	500	98 억		552380	N	N	2	N	00	N
53	20240321	131227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14130	1070	2	8.19	3926311350	279726	305.38	13060	14530	13060	16970	9150	13060	14036.28	2.80	0	38631	13760	13410	13230	12880	12700	13320	12790	99	3910	500	9140	10	1	19724328	2787	54.56	5.43	12	1.42	259.00	2600.00	39450	20230330	-64.18	11590	20240206	21.92	15900	-11.13	20240109	11590	21.92	20240206	39450	-64.18	20230330	11590	21.92	20240206	2.15	N	417010	500	98 억		552380	N	N	2	N	00	N
54	20240321	121242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13910	850	2	6.51	1320897060	96452	105.30	13060	14120	13060	16970	9150	13060	13694.86	2.80	0	29152	13760	13410	13230	12880	12700	13320	12790	99	3910	500	9140	10	1	19724328	2744	53.71	5.35	12	0.49	259.00	2600.00	39450	20230330	-64.74	11590	20240206	20.02	15900	-12.52	20240109	11590	20.02	20240206	39450	-64.74	20230330	11590	20.02	20240206	2.15	N	417010	500	98 억		552380	N	N	2	N	00	N
55	20240321	111239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13320	260	2	1.99	223743290	16981	18.54	13060	13330	13060	16970	9150	13060	13176.10	2.80	0	5738	13760	13410	13230	12880	12700	13320	12790	99	3910	500	9140	10	1	19724328	2627	51.43	5.12	12	0.09	259.00	2600.00	39450	20230330	-66.24	11590	20240206	14.93	15900	-16.23	20240109	11590	14.93	20240206	39450	-66.24	20230330	11590	14.93	20240206	2.15	N	417010	500	98 억		552380	N	N	2	N	00	N
56	20240321	101241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13120	60	2	0.46	134879640	10254	11.19	13060	13220	13060	16970	9150	13060	13153.86	2.80	0	1890	13760	13410	13230	12880	12700	13320	12790	99	3910	500	9140	10	1	19724328	2588	50.66	5.05	12	0.05	259.00	2600.00	39450	20230330	-66.74	11590	20240206	13.20	15900	-17.48	20240109	11590	13.20	20240206	39450	-66.74	20230330	11590	13.20	20240206	2.15	N	417010	500	98 억		552380	N	N	2	N	00	N
57	20240321	091247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13190	130	2	1.00	46567910	3543	3.87	13060	13200	13060	16970	9150	13060	13143.64	2.80	0	804	13760	13410	13230	12880	12700	13320	12790	99	3910	500	9140	10	1	19724328	2602	50.93	5.07	12	0.02	259.00	2600.00	39450	20230330	-66.57	11590	20240206	13.81	15900	-17.04	20240109	11590	13.81	20240206	39450	-66.57	20230330	11590	13.81	20240206	2.15	N	417010	500	98 억		552380	N	N	2	N	00	N
58	20240320	161223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13060	-520	5	-3.83	1208158080	91346	93.56	13580	13580	13050	17650	9510	13580	13227.45	3.03	0	-22591	14066	13822	13406	13162	12746	13945	13285	96	4070	500	9500	10	1	19154328	2502	50.42	5.02	12	0.48	259.00	2600.00	39450	20230330	-66.89	11590	20240206	12.68	15900	-17.86	20240109	11590	12.68	20240206	39450	-66.89	20230330	11590	12.68	20240206	2.15	N	417010	500	95 억		579747	N	N	2	N	00	N
59	20240320	151231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13060	-520	5	-3.83	1156294910	87374	89.50	13580	13580	13050	17650	9510	13580	13233.86	3.03	0	-22325	14066	13822	13406	13162	12746	13945	13285	96	4070	500	9500	10	1	19154328	2502	50.42	5.02	12	0.46	259.00	2600.00	39450	20230330	-66.89	11590	20240206	12.68	15900	-17.86	20240109	11590	12.68	20240206	39450	-66.89	20230330	11590	12.68	20240206	2.15	N	417010	500	95 억		579747	N	N	30	N	00	N
60	20240320	141235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13120	-460	5	-3.39	1070128160	80800	82.76	13580	13580	13050	17650	9510	13580	13244.16	3.03	0	-23127	14066	13822	13406	13162	12746	13945	13285	96	4070	500	9500	10	1	19154328	2513	50.66	5.05	12	0.42	259.00	2600.00	39450	20230330	-66.74	11590	20240206	13.20	15900	-17.48	20240109	11590	13.20	20240206	39450	-66.74	20230330	11590	13.20	20240206	2.15	N	417010	500	95 억		579747	N	N	30	N	00	N
61	20240320	131236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13230	-350	5	-2.58	921563910	69441	71.13	13580	13580	13060	17650	9510	13580	13271.18	3.03	0	-21781	14066	13822	13406	13162	12746	13945	13285	96	4070	500	9500	10	1	19154328	2534	51.08	5.09	12	0.36	259.00	2600.00	39450	20230330	-66.46	11590	20240206	14.15	15900	-16.79	20240109	11590	14.15	20240206	39450	-66.46	20230330	11590	14.15	20240206	2.15	N	417010	500	95 억		579747	N	N	30	N	00	N
62	20240320	121228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13090	-490	5	-3.61	773255430	58101	59.51	13580	13580	13060	17650	9510	13580	13308.81	3.03	0	-21546	14066	13822	13406	13162	12746	13945	13285	96	4070	500	9500	10	1	19154328	2507	50.54	5.03	12	0.30	259.00	2600.00	39450	20230330	-66.82	11590	20240206	12.94	15900	-17.67	20240109	11590	12.94	20240206	39450	-66.82	20230330	11590	12.94	20240206	2.15	N	417010	500	95 억		579747	N	N	30	N	00	N
63	20240320	111230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13230	-350	5	-2.58	564877480	42249	43.27	13580	13580	13200	17650	9510	13580	13370.20	3.03	0	-17160	14066	13822	13406	13162	12746	13945	13285	96	4070	500	9500	10	1	19154328	2534	51.08	5.09	12	0.22	259.00	2600.00	39450	20230330	-66.46	11590	20240206	14.15	15900	-16.79	20240109	11590	14.15	20240206	39450	-66.46	20230330	11590	14.15	20240206	2.15	N	417010	500	95 억		579747	N	N	30	N	00	N
64	20240320	101222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13350	-230	5	-1.69	339160070	25267	25.88	13580	13580	13300	17650	9510	13580	13423.04	3.03	0	-5516	14066	13822	13406	13162	12746	13945	13285	96	4070	500	9500	10	1	19154328	2557	51.54	5.13	12	0.13	259.00	2600.00	39450	20230330	-66.16	11590	20240206	15.19	15900	-16.04	20240109	11590	15.19	20240206	39450	-66.16	20230330	11590	15.19	20240206	2.15	N	417010	500	95 억		579747	N	N	30	N	00	N
65	20240320	091230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13380	-200	5	-1.47	158364630	11791	12.08	13580	13580	13350	17650	9510	13580	13430.98	3.03	0	-3190	14066	13822	13406	13162	12746	13945	13285	96	4070	500	9500	10	1	19154328	2563	51.66	5.15	12	0.06	259.00	2600.00	39450	20230330	-66.08	11590	20240206	15.44	15900	-15.85	20240109	11590	15.44	20240206	39450	-66.08	20230330	11590	15.44	20240206	2.15	N	417010	500	95 억		579747	N	N	30	N	00	N
66	20240319	161215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13580	410	2	3.11	1297704320	97595	200.19	13220	13650	12990	17120	9220	13170	13296.82	3.03	0	-1556	13583	13376	13193	12986	12803	13285	12895	96	3950	500	9210	10	1	19154328	2601	55.88	12.73	12	0.51	243.00	1067.00	39450	20230330	-65.58	11590	20240206	17.17	15900	-14.59	20240109	11590	17.17	20240206	39450	-65.58	20230330	11590	17.17	20240206	2.12	N	417010	500	95 억		581224	N	N	30	N	00	N
67	20240319	151228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13580	410	2	3.11	1217399780	91694	188.09	13220	13620	12990	17120	9220	13170	13276.77	3.03	0	-804	13583	13376	13193	12986	12803	13285	12895	96	3950	500	9210	10	1	19154328	2601	55.88	12.73	12	0.48	243.00	1067.00	39450	20230330	-65.58	11590	20240206	17.17	15900	-14.59	20240109	11590	17.17	20240206	39450	-65.58	20230330	11590	17.17	20240206	2.12	N	417010	500	95 억		581224	N	N	14	N	00	N
68	20240319	141227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13230	60	2	0.46	951096090	71958	147.60	13220	13480	12990	17120	9220	13170	13217.38	3.03	0	-4839	13583	13376	13193	12986	12803	13285	12895	96	3950	500	9210	10	1	19154328	2534	54.44	12.40	12	0.38	243.00	1067.00	39450	20230330	-66.46	11590	20240206	14.15	15900	-16.79	20240109	11590	14.15	20240206	39450	-66.46	20230330	11590	14.15	20240206	2.12	N	417010	500	95 억		581224	N	N	14	N	00	N
69	20240319	131154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13030	-140	5	-1.06	852997450	64536	132.38	13220	13480	12990	17120	9220	13170	13217.39	3.03	0	-6185	13583	13376	13193	12986	12803	13285	12895	96	3950	500	9210	10	1	19154328	2496	53.62	12.21	12	0.34	243.00	1067.00	39450	20230330	-66.97	11590	20240206	12.42	15900	-18.05	20240109	11590	12.42	20240206	39450	-66.97	20230330	11590	12.42	20240206	2.12	N	417010	500	95 억		581224	N	N	14	N	00	N
70	20240319	121218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13140	-30	5	-0.23	634512270	47817	98.08	13220	13480	13140	17120	9220	13170	13269.60	3.03	0	-3832	13583	13376	13193	12986	12803	13285	12895	96	3950	500	9210	10	1	19154328	2517	54.07	12.31	12	0.25	243.00	1067.00	39450	20230330	-66.69	11590	20240206	13.37	15900	-17.36	20240109	11590	13.37	20240206	39450	-66.69	20230330	11590	13.37	20240206	2.12	N	417010	500	95 억		581224	N	N	14	N	00	N
71	20240319	111225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13230	60	2	0.46	524851050	39494	81.01	13220	13480	13170	17120	9220	13170	13289.39	3.03	0	-1406	13583	13376	13193	12986	12803	13285	12895	96	3950	500	9210	10	1	19154328	2534	54.44	12.40	12	0.21	243.00	1067.00	39450	20230330	-66.46	11590	20240206	14.15	15900	-16.79	20240109	11590	14.15	20240206	39450	-66.46	20230330	11590	14.15	20240206	2.12	N	417010	500	95 억		581224	N	N	14	N	00	N
72	20240319	101227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13350	180	2	1.37	353347770	26651	54.67	13220	13400	13170	17120	9220	13170	13258.33	3.03	0	5105	13583	13376	13193	12986	12803	13285	12895	96	3950	500	9210	10	1	19154328	2557	54.94	12.51	12	0.14	243.00	1067.00	39450	20230330	-66.16	11590	20240206	15.19	15900	-16.04	20240109	11590	15.19	20240206	39450	-66.16	20230330	11590	15.19	20240206	2.12	N	417010	500	95 억		581224	N	N	14	N	00	N
73	20240319	091227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13250	80	2	0.61	111988880	8451	17.34	13220	13310	13180	17120	9220	13170	13251.55	3.03	0	2237	13583	13376	13193	12986	12803	13285	12895	96	3950	500	9210	10	1	19154328	2538	54.53	12.42	12	0.04	243.00	1067.00	39450	20230330	-66.41	11590	20240206	14.32	15900	-16.67	20240109	11590	14.32	20240206	39450	-66.41	20230330	11590	14.32	20240206	2.12	N	417010	500	95 억		581224	N	N	14	N	00	N
74	20240318	161218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13170	-10	5	-0.08	636919690	48230	68.05	13190	13400	13010	17130	9230	13180	13205.90	3.02	0	1418	13880	13530	13350	13000	12820	13440	12910	96	3950	500	9220	10	1	19154328	2523	54.20	12.34	12	0.25	243.00	1067.00	39450	20230330	-66.62	11590	20240206	13.63	15900	-17.17	20240109	11590	13.63	20240206	39450	-66.62	20230330	11590	13.63	20240206	2.13	N	417010	500	95 억		578951	N	N	14	N	00	N
75	20240318	151215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13210	30	2	0.23	607875150	46030	64.95	13190	13400	13010	17130	9230	13180	13206.07	3.02	0	1193	13880	13530	13350	13000	12820	13440	12910	96	3950	500	9220	10	1	19154328	2530	54.36	12.38	12	0.24	243.00	1067.00	39450	20230330	-66.51	11590	20240206	13.98	15900	-16.92	20240109	11590	13.98	20240206	39450	-66.51	20230330	11590	13.98	20240206	2.13	N	417010	500	95 억		578951	N	N	2	N	00	N
76	20240318	141217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13210	30	2	0.23	552981240	41866	59.07	13190	13400	13010	17130	9230	13180	13208.36	3.02	0	1344	13880	13530	13350	13000	12820	13440	12910	96	3950	500	9220	10	1	19154328	2530	54.36	12.38	12	0.22	243.00	1067.00	39450	20230330	-66.51	11590	20240206	13.98	15900	-16.92	20240109	11590	13.98	20240206	39450	-66.51	20230330	11590	13.98	20240206	2.13	N	417010	500	95 억		578951	N	N	2	N	00	N
77	20240318	131217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13230	50	2	0.38	512876840	38823	54.78	13190	13400	13010	17130	9230	13180	13210.65	3.02	0	1538	13880	13530	13350	13000	12820	13440	12910	96	3950	500	9220	10	1	19154328	2534	54.44	12.40	12	0.20	243.00	1067.00	39450	20230330	-66.46	11590	20240206	14.15	15900	-16.79	20240109	11590	14.15	20240206	39450	-66.46	20230330	11590	14.15	20240206	2.13	N	417010	500	95 억		578951	N	N	2	N	00	N
78	20240318	121210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13150	-30	5	-0.23	476935580	36100	50.94	13190	13400	13010	17130	9230	13180	13211.51	3.02	0	1919	13880	13530	13350	13000	12820	13440	12910	96	3950	500	9220	10	1	19154328	2519	54.12	12.32	12	0.19	243.00	1067.00	39450	20230330	-66.67	11590	20240206	13.46	15900	-17.30	20240109	11590	13.46	20240206	39450	-66.67	20230330	11590	13.46	20240206	2.13	N	417010	500	95 억		578951	N	N	2	N	00	N
79	20240318	111220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13040	-140	5	-1.06	436296580	33004	46.57	13190	13400	13010	17130	9230	13180	13219.51	3.02	0	1341	13880	13530	13350	13000	12820	13440	12910	96	3950	500	9220	10	1	19154328	2498	53.66	12.22	12	0.17	243.00	1067.00	39450	20230330	-66.95	11590	20240206	12.51	15900	-17.99	20240109	11590	12.51	20240206	39450	-66.95	20230330	11590	12.51	20240206	2.13	N	417010	500	95 억		578951	N	N	2	N	00	N
80	20240318	101217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13290	110	2	0.83	237067450	17846	25.18	13190	13400	13160	17130	9230	13180	13284.08	3.02	0	4568	13880	13530	13350	13000	12820	13440	12910	96	3950	500	9220	10	1	19154328	2546	54.69	12.46	12	0.09	243.00	1067.00	39450	20230330	-66.31	11590	20240206	14.67	15900	-16.42	20240109	11590	14.67	20240206	39450	-66.31	20230330	11590	14.67	20240206	2.13	N	417010	500	95 억		578951	N	N	2	N	00	N
81	20240318	091217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13330	150	2	1.14	92832610	6975	9.84	13190	13400	13180	17130	9230	13180	13309.39	3.02	0	939	13880	13530	13350	13000	12820	13440	12910	96	3950	500	9220	10	1	19154328	2553	54.86	12.49	12	0.04	243.00	1067.00	39450	20230330	-66.21	11590	20240206	15.01	15900	-16.16	20240109	11590	15.01	20240206	39450	-66.21	20230330	11590	15.01	20240206	2.13	N	417010	500	95 억		578951	N	N	2	N	00	N
82	20240315	161202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13180	-380	5	-2.80	940910290	70486	66.48	13560	13700	13170	17620	9500	13560	13349.12	3.06	0	-7919	14380	13970	13740	13330	13100	13855	13215	96	4060	500	9490	10	1	19154328	2525	54.24	12.35	12	0.37	243.00	1067.00	39450	20230330	-66.59	11590	20240206	13.72	15900	-17.11	20240109	11590	13.72	20240206	39450	-66.59	20230330	11590	13.72	20240206	2.11	N	417010	500	95 억		586870	N	N	2	N	00	N
83	20240315	151124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13240	-320	5	-2.36	911587410	68263	64.39	13560	13700	13170	17620	9500	13560	13354.05	3.06	0	-7973	14380	13970	13740	13330	13100	13855	13215	96	4060	500	9490	10	1	19154328	2536	54.49	12.41	12	0.36	243.00	1067.00	39450	20230330	-66.44	11590	20240206	14.24	15900	-16.73	20240109	11590	14.24	20240206	39450	-66.44	20230330	11590	14.24	20240206	2.11	N	417010	500	95 억		586870	N	N	14	N	00	N
84	20240315	141059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13230	-330	5	-2.43	805474120	60226	56.81	13560	13700	13210	17620	9500	13560	13374.19	3.06	0	-5760	14380	13970	13740	13330	13100	13855	13215	96	4060	500	9490	10	1	19154328	2534	54.44	12.40	12	0.31	243.00	1067.00	39450	20230330	-66.46	11590	20240206	14.15	15900	-16.79	20240109	11590	14.15	20240206	39450	-66.46	20230330	11590	14.15	20240206	2.11	N	417010	500	95 억		586870	N	N	14	N	00	N
85	20240315	131205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13300	-260	5	-1.92	758494420	56678	53.46	13560	13700	13210	17620	9500	13560	13382.52	3.06	0	-4596	14380	13970	13740	13330	13100	13855	13215	96	4060	500	9490	10	1	19154328	2548	54.73	12.46	12	0.30	243.00	1067.00	39450	20230330	-66.29	11590	20240206	14.75	15900	-16.35	20240109	11590	14.75	20240206	39450	-66.29	20230330	11590	14.75	20240206	2.11	N	417010	500	95 억		586870	N	N	14	N	00	N
86	20240315	121204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13300	-260	5	-1.92	634759240	47340	44.65	13560	13700	13210	17620	9500	13560	13408.52	3.06	0	-1624	14380	13970	13740	13330	13100	13855	13215	96	4060	500	9490	10	1	19154328	2548	54.73	12.46	12	0.25	243.00	1067.00	39450	20230330	-66.29	11590	20240206	14.75	15900	-16.35	20240109	11590	14.75	20240206	39450	-66.29	20230330	11590	14.75	20240206	2.11	N	417010	500	95 억		586870	N	N	14	N	00	N
87	20240315	111200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13390	-170	5	-1.25	530394080	39515	37.27	13560	13700	13210	17620	9500	13560	13422.60	3.06	0	-1237	14380	13970	13740	13330	13100	13855	13215	96	4060	500	9490	10	1	19154328	2565	55.10	12.55	12	0.21	243.00	1067.00	39450	20230330	-66.06	11590	20240206	15.53	15900	-15.79	20240109	11590	15.53	20240206	39450	-66.06	20230330	11590	15.53	20240206	2.11	N	417010	500	95 억		586870	N	N	14	N	00	N
88	20240315	101206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13470	-90	5	-0.66	409082540	30455	28.73	13560	13700	13210	17620	9500	13560	13432.36	3.06	0	-630	14380	13970	13740	13330	13100	13855	13215	96	4060	500	9490	10	1	19154328	2580	55.43	12.62	12	0.16	243.00	1067.00	39450	20230330	-65.86	11590	20240206	16.22	15900	-15.28	20240109	11590	16.22	20240206	39450	-65.86	20230330	11590	16.22	20240206	2.11	N	417010	500	95 억		586870	N	N	14	N	00	N
89	20240315	091212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13420	-140	5	-1.03	75413630	5601	5.28	13560	13620	13420	17620	9500	13560	13464.32	3.06	0	-1413	14380	13970	13740	13330	13100	13855	13215	96	4060	500	9490	10	1	19154328	2571	55.23	12.58	12	0.03	243.00	1067.00	39450	20230330	-65.98	11590	20240206	15.79	15900	-15.60	20240109	11590	15.79	20240206	39450	-65.98	20230330	11590	15.79	20240206	2.11	N	417010	500	95 억		586870	N	N	14	N	00	N
90	20240314	161150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13560	-460	5	-3.28	1449080300	105710	38.80	14150	14150	13510	18220	9820	14020	13708.45	3.10	0	-16228	14920	14470	13730	13280	12540	14695	13505	96	4200	500	9810	10	1	19154328	2597	55.80	12.71	12	0.55	243.00	1067.00	39450	20230330	-65.63	11590	20240206	17.00	15900	-14.72	20240109	11590	17.00	20240206	39450	-65.63	20230330	11590	17.00	20240206	2.15	N	417010	500	95 억		593558	N	N	14	N	00	N
91	20240314	151156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13560	-460	5	-3.28	1401769770	102224	37.52	14150	14150	13510	18220	9820	14020	13712.73	3.10	0	-16138	14920	14470	13730	13280	12540	14695	13505	96	4200	500	9810	10	1	19154328	2597	55.80	12.71	12	0.53	243.00	1067.00	39450	20230330	-65.63	11590	20240206	17.00	15900	-14.72	20240109	11590	17.00	20240206	39450	-65.63	20230330	11590	17.00	20240206	2.15	N	417010	500	95 억		593558	N	N	3	N	00	N
92	20240314	141155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13650	-370	5	-2.64	1223245820	89115	32.71	14150	14150	13510	18220	9820	14020	13726.60	3.10	0	-14823	14920	14470	13730	13280	12540	14695	13505	96	4200	500	9810	10	1	19154328	2615	56.17	12.79	12	0.47	243.00	1067.00	39450	20230330	-65.40	11590	20240206	17.77	15900	-14.15	20240109	11590	17.77	20240206	39450	-65.40	20230330	11590	17.77	20240206	2.15	N	417010	500	95 억		593558	N	N	3	N	00	N
93	20240314	131153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13660	-360	5	-2.57	1127107370	82077	30.12	14150	14150	13510	18220	9820	14020	13732.32	3.10	0	-14066	14920	14470	13730	13280	12540	14695	13505	96	4200	500	9810	10	1	19154328	2616	56.21	12.80	12	0.43	243.00	1067.00	39450	20230330	-65.37	11590	20240206	17.86	15900	-14.09	20240109	11590	17.86	20240206	39450	-65.37	20230330	11590	17.86	20240206	2.15	N	417010	500	95 억		593558	N	N	3	N	00	N
94	20240314	121155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13600	-420	5	-3.00	1023478620	74520	27.35	14150	14150	13510	18220	9820	14020	13734.28	3.10	0	-15222	14920	14470	13730	13280	12540	14695	13505	96	4200	500	9810	10	1	19154328	2605	55.97	12.75	12	0.39	243.00	1067.00	39450	20230330	-65.53	11590	20240206	17.34	15900	-14.47	20240109	11590	17.34	20240206	39450	-65.53	20230330	11590	17.34	20240206	2.15	N	417010	500	95 억		593558	N	N	3	N	00	N
95	20240314	111154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13630	-390	5	-2.78	919855900	66896	24.55	14150	14150	13510	18220	9820	14020	13750.54	3.10	0	-14460	14920	14470	13730	13280	12540	14695	13505	96	4200	500	9810	10	1	19154328	2611	56.09	12.77	12	0.35	243.00	1067.00	39450	20230330	-65.45	11590	20240206	17.60	15900	-14.28	20240109	11590	17.60	20240206	39450	-65.45	20230330	11590	17.60	20240206	2.15	N	417010	500	95 억		593558	N	N	3	N	00	N
96	20240314	101204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13590	-430	5	-3.07	766371900	55586	20.40	14150	14150	13510	18220	9820	14020	13787.14	3.10	0	-11989	14920	14470	13730	13280	12540	14695	13505	96	4200	500	9810	10	1	19154328	2603	55.93	12.74	12	0.29	243.00	1067.00	39450	20230330	-65.55	11590	20240206	17.26	15900	-14.53	20240109	11590	17.26	20240206	39450	-65.55	20230330	11590	17.26	20240206	2.15	N	417010	500	95 억		593558	N	N	3	N	00	N
97	20240314	091200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13840	-180	5	-1.28	323448060	23121	8.49	14150	14150	13700	18220	9820	14020	13989.36	3.10	0	-6626	14920	14470	13730	13280	12540	14695	13505	96	4200	500	9810	10	1	19154328	2651	56.95	12.97	12	0.12	243.00	1067.00	39450	20230330	-64.92	11590	20240206	19.41	15900	-12.96	20240109	11590	19.41	20240206	39450	-64.92	20230330	11590	19.41	20240206	2.15	N	417010	500	95 억		593558	N	N	3	N	00	N
98	20240313	161139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14020	860	2	6.53	3689271050	270772	219.86	13170	14180	12990	17100	9220	13160	13624.25	2.83	0	8802	13640	13400	13030	12790	12420	13520	12910	96	3940	500	9210	10	1	19154328	2685	57.70	13.14	12	1.41	243.00	1067.00	39450	20230330	-64.46	11590	20240206	20.97	15900	-11.82	20240109	11590	20.97	20240206	39450	-64.46	20230330	11590	20.97	20240206	2.12	N	417010	500	95 억		541582	N	N	3	N	00	N
99	20240313	151145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13940	780	2	5.93	3471888210	255223	207.24	13170	14180	12990	17100	9220	13160	13603.35	2.83	0	5458	13640	13400	13030	12790	12420	13520	12910	96	3940	500	9210	10	1	19154328	2670	57.37	13.06	12	1.33	243.00	1067.00	39450	20230330	-64.66	11590	20240206	20.28	15900	-12.33	20240109	11590	20.28	20240206	39450	-64.66	20230330	11590	20.28	20240206	2.12	N	417010	500	95 억		541582	N	N	6	N	00	N
100	20240313	141143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13620	460	2	3.50	2392206030	177718	144.31	13170	13730	12990	17100	9220	13160	13460.69	2.83	0	-13763	13640	13400	13030	12790	12420	13520	12910	96	3940	500	9210	10	1	19154328	2609	56.05	12.76	12	0.93	243.00	1067.00	39450	20230330	-65.48	11590	20240206	17.52	15900	-14.34	20240109	11590	17.52	20240206	39450	-65.48	20230330	11590	17.52	20240206	2.12	N	417010	500	95 억		541582	N	N	6	N	00	N
101	20240313	131152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13480	320	2	2.43	2143051320	159248	129.31	13170	13730	12990	17100	9220	13160	13457.32	2.83	0	-12854	13640	13400	13030	12790	12420	13520	12910	96	3940	500	9210	10	1	19154328	2582	55.47	12.63	12	0.83	243.00	1067.00	39450	20230330	-65.83	11590	20240206	16.31	15900	-15.22	20240109	11590	16.31	20240206	39450	-65.83	20230330	11590	16.31	20240206	2.12	N	417010	500	95 억		541582	N	N	6	N	00	N
102	20240313	121146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13500	340	2	2.58	2001489950	148767	120.80	13170	13730	12990	17100	9220	13160	13453.86	2.83	0	-11005	13640	13400	13030	12790	12420	13520	12910	96	3940	500	9210	10	1	19154328	2586	55.56	12.65	12	0.78	243.00	1067.00	39450	20230330	-65.78	11590	20240206	16.48	15900	-15.09	20240109	11590	16.48	20240206	39450	-65.78	20230330	11590	16.48	20240206	2.12	N	417010	500	95 억		541582	N	N	6	N	00	N
103	20240313	111141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13610	450	2	3.42	1562094050	116500	94.60	13170	13680	12990	17100	9220	13160	13408.53	2.83	0	-14121	13640	13400	13030	12790	12420	13520	12910	96	3940	500	9210	10	1	19154328	2607	56.01	12.76	12	0.61	243.00	1067.00	39450	20230330	-65.50	11590	20240206	17.43	15900	-14.40	20240109	11590	17.43	20240206	39450	-65.50	20230330	11590	17.43	20240206	2.12	N	417010	500	95 억		541582	N	N	6	N	00	N
104	20240313	101140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13670	510	2	3.88	1156432240	86429	70.18	13170	13680	12990	17100	9220	13160	13380.14	2.83	0	-12546	13640	13400	13030	12790	12420	13520	12910	96	3940	500	9210	10	1	19154328	2618	56.26	12.81	12	0.45	243.00	1067.00	39450	20230330	-65.35	11590	20240206	17.95	15900	-14.03	20240109	11590	17.95	20240206	39450	-65.35	20230330	11590	17.95	20240206	2.12	N	417010	500	95 억		541582	N	N	6	N	00	N
105	20240313	091150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13100	-60	5	-0.46	164252820	12487	10.14	13170	13250	12990	17100	9220	13160	13153.91	2.83	0	-4359	13640	13400	13030	12790	12420	13520	12910	96	3940	500	9210	10	1	19154328	2509	53.91	12.28	12	0.07	243.00	1067.00	39450	20230330	-66.79	11590	20240206	13.03	15900	-17.61	20240109	11590	13.03	20240206	39450	-66.79	20230330	11590	13.03	20240206	2.12	N	417010	500	95 억		541582	N	N	6	N	00	N
106	20240312	161130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13160	560	2	4.44	1601723150	122681	246.14	12750	13270	12660	16380	8820	12600	13055.91	2.69	0	25531	13000	12800	12680	12480	12360	12740	12420	96	3780	500	8820	10	1	19154328	2521	54.16	12.33	12	0.64	243.00	1067.00	39450	20230330	-66.64	11590	20240206	13.55	15900	-17.23	20240109	11590	13.55	20240206	39450	-66.64	20230330	11590	13.55	20240206	2.14	N	417010	500	95 억		515863	N	N	6	N	00	N
107	20240312	151127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13050	450	2	3.57	1551425160	118852	238.46	12750	13270	12660	16380	8820	12600	13053.42	2.69	0	25447	13000	12800	12680	12480	12360	12740	12420	96	3780	500	8820	10	1	19154328	2500	53.70	12.23	12	0.62	243.00	1067.00	39450	20230330	-66.92	11590	20240206	12.60	15900	-17.92	20240109	11590	12.60	20240206	39450	-66.92	20230330	11590	12.60	20240206	2.14	N	417010	500	95 억		515863	N	N	3	N	00	N
108	20240312	141119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13130	530	2	4.21	1365420430	104652	209.97	12750	13270	12660	16380	8820	12600	13047.25	2.69	0	21804	13000	12800	12680	12480	12360	12740	12420	96	3780	500	8820	10	1	19154328	2515	54.03	12.31	12	0.55	243.00	1067.00	39450	20230330	-66.72	11590	20240206	13.29	15900	-17.42	20240109	11590	13.29	20240206	39450	-66.72	20230330	11590	13.29	20240206	2.14	N	417010	500	95 억		515863	N	N	3	N	00	N
109	20240312	131035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12980	380	2	3.02	947898700	72932	146.33	12750	13230	12660	16380	8820	12600	12997.02	2.69	0	13526	13000	12800	12680	12480	12360	12740	12420	96	3780	500	8820	10	1	19154328	2486	53.42	12.16	12	0.38	243.00	1067.00	39450	20230330	-67.10	11590	20240206	11.99	15900	-18.36	20240109	11590	11.99	20240206	39450	-67.10	20230330	11590	11.99	20240206	2.14	N	417010	500	95 억		515863	N	N	3	N	00	N
110	20240312	121132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12970	370	2	2.94	834068460	64184	128.78	12750	13230	12660	16380	8820	12600	12994.96	2.69	0	12248	13000	12800	12680	12480	12360	12740	12420	96	3780	500	8820	10	1	19154328	2484	53.37	12.16	12	0.34	243.00	1067.00	39450	20230330	-67.12	11590	20240206	11.91	15900	-18.43	20240109	11590	11.91	20240206	39450	-67.12	20230330	11590	11.91	20240206	2.14	N	417010	500	95 억		515863	N	N	3	N	00	N
111	20240312	111129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13000	400	2	3.17	716467320	55111	110.57	12750	13230	12660	16380	8820	12600	13000.44	2.69	0	11522	13000	12800	12680	12480	12360	12740	12420	96	3780	500	8820	10	1	19154328	2490	53.50	12.18	12	0.29	243.00	1067.00	39450	20230330	-67.05	11590	20240206	12.17	15900	-18.24	20240109	11590	12.17	20240206	39450	-67.05	20230330	11590	12.17	20240206	2.14	N	417010	500	95 억		515863	N	N	3	N	00	N
112	20240312	101131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13000	400	2	3.17	399442760	30912	62.02	12750	13060	12660	16380	8820	12600	12921.93	2.69	0	7324	13000	12800	12680	12480	12360	12740	12420	96	3780	500	8820	10	1	19154328	2490	53.50	12.18	12	0.16	243.00	1067.00	39450	20230330	-67.05	11590	20240206	12.17	15900	-18.24	20240109	11590	12.17	20240206	39450	-67.05	20230330	11590	12.17	20240206	2.14	N	417010	500	95 억		515863	N	N	3	N	00	N
113	20240312	091128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12820	220	2	1.75	65408530	5123	10.28	12750	12820	12660	16380	8820	12600	12767.62	2.69	0	825	13000	12800	12680	12480	12360	12740	12420	96	3780	500	8820	10	1	19154328	2456	52.76	12.01	12	0.03	243.00	1067.00	39450	20230330	-67.50	11590	20240206	10.61	15900	-19.37	20240109	11590	10.61	20240206	39450	-67.50	20230330	11590	10.61	20240206	2.14	N	417010	500	95 억		515863	N	N	3	N	00	N
114	20240311	161125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12600	-110	5	-0.87	627438230	49433	45.23	12730	12880	12560	16520	8900	12710	12692.97	2.72	0	-6590	13170	12940	12720	12490	12270	12830	12380	96	3810	500	8890	10	1	19154328	2413	51.85	11.81	12	0.26	243.00	1067.00	39450	20230330	-68.06	11590	20240206	8.71	15900	-20.75	20240109	11590	8.71	20240206	39450	-68.06	20230330	11590	8.71	20240206	2.21	N	417010	500	95 억		521421	N	N	3	N	00	N
115	20240311	151123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12600	-110	5	-0.87	571728640	45008	41.19	12730	12880	12600	16520	8900	12710	12702.81	2.72	0	-6119	13170	12940	12720	12490	12270	12830	12380	96	3810	500	8890	10	1	19154328	2413	51.85	11.81	12	0.23	243.00	1067.00	39450	20230330	-68.06	11590	20240206	8.71	15900	-20.75	20240109	11590	8.71	20240206	39450	-68.06	20230330	11590	8.71	20240206	2.21	N	417010	500	95 억		521421	N	N	4	N	00	N
116	20240311	141120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12620	-90	5	-0.71	510152030	40126	36.72	12730	12880	12600	16520	8900	12710	12713.76	2.72	0	-5052	13170	12940	12720	12490	12270	12830	12380	96	3810	500	8890	10	1	19154328	2417	51.93	11.83	12	0.21	243.00	1067.00	39450	20230330	-68.01	11590	20240206	8.89	15900	-20.63	20240109	11590	8.89	20240206	39450	-68.01	20230330	11590	8.89	20240206	2.21	N	417010	500	95 억		521421	N	N	4	N	00	N
117	20240311	131120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12640	-70	5	-0.55	476439640	37455	34.27	12730	12880	12600	16520	8900	12710	12720.35	2.72	0	-4598	13170	12940	12720	12490	12270	12830	12380	96	3810	500	8890	10	1	19154328	2421	52.02	11.85	12	0.20	243.00	1067.00	39450	20230330	-67.96	11590	20240206	9.06	15900	-20.50	20240109	11590	9.06	20240206	39450	-67.96	20230330	11590	9.06	20240206	2.21	N	417010	500	95 억		521421	N	N	4	N	00	N
118	20240311	121123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12640	-70	5	-0.55	424010820	33304	30.48	12730	12880	12600	16520	8900	12710	12731.59	2.72	0	-4807	13170	12940	12720	12490	12270	12830	12380	96	3810	500	8890	10	1	19154328	2421	52.02	11.85	12	0.17	243.00	1067.00	39450	20230330	-67.96	11590	20240206	9.06	15900	-20.50	20240109	11590	9.06	20240206	39450	-67.96	20230330	11590	9.06	20240206	2.21	N	417010	500	95 억		521421	N	N	4	N	00	N
119	20240311	111117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12630	-80	5	-0.63	395233650	31025	28.39	12730	12880	12600	16520	8900	12710	12739.29	2.72	0	-3815	13170	12940	12720	12490	12270	12830	12380	96	3810	500	8890	10	1	19154328	2419	51.98	11.84	12	0.16	243.00	1067.00	39450	20230330	-67.98	11590	20240206	8.97	15900	-20.57	20240109	11590	8.97	20240206	39450	-67.98	20230330	11590	8.97	20240206	2.21	N	417010	500	95 억		521421	N	N	4	N	00	N
120	20240311	101107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12700	-10	5	-0.08	310119670	24297	22.23	12730	12880	12600	16520	8900	12710	12763.92	2.72	0	-4316	13170	12940	12720	12490	12270	12830	12380	96	3810	500	8890	10	1	19154328	2433	52.26	11.90	12	0.13	243.00	1067.00	39450	20230330	-67.81	11590	20240206	9.58	15900	-20.13	20240109	11590	9.58	20240206	39450	-67.81	20230330	11590	9.58	20240206	2.21	N	417010	500	95 억		521421	N	N	4	N	00	N
121	20240311	091111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12800	90	2	0.71	117455740	9246	8.46	12730	12840	12600	16520	8900	12710	12703.34	2.72	0	-3907	13170	12940	12720	12490	12270	12830	12380	96	3810	500	8890	10	1	19154328	2452	52.67	12.00	12	0.05	243.00	1067.00	39450	20230330	-67.55	11590	20240206	10.44	15900	-19.50	20240109	11590	10.44	20240206	39450	-67.55	20230330	11590	10.44	20240206	2.21	N	417010	500	95 억		521421	N	N	4	N	00	N
122	20240308	161117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12710	-440	5	-3.35	1375143890	108616	25.42	12950	12950	12500	17090	9210	13150	12659.96	2.81	0	-19708	14183	13666	12683	12166	11183	13925	12425	96	3940	500	9200	10	1	19154328	2435	52.30	11.91	12	0.57	243.00	1067.00	39450	20230330	-67.78	11590	20240206	9.66	15900	-20.06	20240109	11590	9.66	20240206	39450	-67.78	20230330	11590	9.66	20240206	2.25	N	417010	500	95 억		538966	N	N	4	N	00	N
123	20240308	151116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12560	-590	5	-4.49	1302677290	102891	24.08	12950	12950	12500	17090	9210	13150	12660.08	2.81	0	-19120	14183	13666	12683	12166	11183	13925	12425	96	3940	500	9200	10	1	19154328	2406	51.69	11.77	12	0.54	243.00	1067.00	39450	20230330	-68.16	11590	20240206	8.37	15900	-21.01	20240109	11590	8.37	20240206	39450	-68.16	20230330	11590	8.37	20240206	2.25	N	417010	500	95 억		538966	N	N	3	N	00	N
124	20240308	141109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12540	-610	5	-4.64	1197052560	94472	22.11	12950	12950	12500	17090	9210	13150	12670.27	2.81	0	-16783	14183	13666	12683	12166	11183	13925	12425	96	3940	500	9200	10	1	19154328	2402	51.60	11.75	12	0.49	243.00	1067.00	39450	20230330	-68.21	11590	20240206	8.20	15900	-21.13	20240109	11590	8.20	20240206	39450	-68.21	20230330	11590	8.20	20240206	2.25	N	417010	500	95 억		538966	N	N	3	N	00	N
125	20240308	131102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12550	-600	5	-4.56	1126158230	88827	20.79	12950	12950	12500	17090	9210	13150	12677.36	2.81	0	-13926	14183	13666	12683	12166	11183	13925	12425	96	3940	500	9200	10	1	19154328	2404	51.65	11.76	12	0.46	243.00	1067.00	39450	20230330	-68.19	11590	20240206	8.28	15900	-21.07	20240109	11590	8.28	20240206	39450	-68.19	20230330	11590	8.28	20240206	2.25	N	417010	500	95 억		538966	N	N	3	N	00	N
126	20240308	121108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12530	-620	5	-4.71	1018036900	80201	18.77	12950	12950	12500	17090	9210	13150	12692.77	2.81	0	-11681	14183	13666	12683	12166	11183	13925	12425	96	3940	500	9200	10	1	19154328	2400	51.56	11.74	12	0.42	243.00	1067.00	39450	20230330	-68.24	11590	20240206	8.11	15900	-21.19	20240109	11590	8.11	20240206	39450	-68.24	20230330	11590	8.11	20240206	2.25	N	417010	500	95 억		538966	N	N	3	N	00	N
127	20240308	111110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12670	-480	5	-3.65	809628170	63670	14.90	12950	12950	12500	17090	9210	13150	12715.05	2.81	0	-6004	14183	13666	12683	12166	11183	13925	12425	96	3940	500	9200	10	1	19154328	2427	52.14	11.87	12	0.33	243.00	1067.00	39450	20230330	-67.88	11590	20240206	9.32	15900	-20.31	20240109	11590	9.32	20240206	39450	-67.88	20230330	11590	9.32	20240206	2.25	N	417010	500	95 억		538966	N	N	3	N	00	N
128	20240308	101105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12690	-460	5	-3.50	622126750	48870	11.44	12950	12950	12500	17090	9210	13150	12729.03	2.81	0	-4299	14183	13666	12683	12166	11183	13925	12425	96	3940	500	9200	10	1	19154328	2431	52.22	11.89	12	0.26	243.00	1067.00	39450	20230330	-67.83	11590	20240206	9.49	15900	-20.19	20240109	11590	9.49	20240206	39450	-67.83	20230330	11590	9.49	20240206	2.25	N	417010	500	95 억		538966	N	N	3	N	00	N
129	20240308	091103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12600	-550	5	-4.18	306906130	24089	5.64	12950	12950	12500	17090	9210	13150	12738.12	2.81	0	-100	14183	13666	12683	12166	11183	13925	12425	96	3940	500	9200	10	1	19154328	2413	51.85	11.81	12	0.13	243.00	1067.00	39450	20230330	-68.06	11590	20240206	8.71	15900	-20.75	20240109	11590	8.71	20240206	39450	-68.06	20230330	11590	8.71	20240206	2.25	N	417010	500	95 억		538966	N	N	3	N	00	N
130	20240307	161105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13150	1460	2	12.49	5397009600	424973	614.43	11710	13200	11700	15190	8190	11690	12698.23	2.42	0	66354	12403	12046	11863	11506	11323	11955	11415	96	3500	500	8180	10	1	19154328	2519	54.12	12.32	12	2.22	243.00	1067.00	39450	20230330	-66.67	11590	20240206	13.46	15900	-17.30	20240109	11590	13.46	20240206	39450	-66.67	20230330	11590	13.46	20240206	2.23	N	417010	500	95 억		464390	N	N	3	N	00	N
131	20240307	151046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13050	1360	2	11.63	5081271550	400811	579.50	11710	13200	11700	15190	8190	11690	12677.48	2.42	0	62433	12403	12046	11863	11506	11323	11955	11415	96	3500	500	8180	10	1	19154328	2500	53.70	12.23	12	2.09	243.00	1067.00	39450	20230330	-66.92	11590	20240206	12.60	15900	-17.92	20240109	11590	12.60	20240206	39450	-66.92	20230330	11590	12.60	20240206	2.23	N	417010	500	95 억		464390	N	N	74	N	00	N
132	20240307	141040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12950	1260	2	10.78	3909430090	310334	448.69	11710	13120	11700	15190	8190	11690	12597.49	2.42	0	55248	12403	12046	11863	11506	11323	11955	11415	96	3500	500	8180	10	1	19154328	2480	53.29	12.14	12	1.62	243.00	1067.00	39450	20230330	-67.17	11590	20240206	11.73	15900	-18.55	20240109	11590	11.73	20240206	39450	-67.17	20230330	11590	11.73	20240206	2.23	N	417010	500	95 억		464390	N	N	74	N	00	N
133	20240307	131053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12700	1010	2	8.64	2622305210	210540	304.40	11710	12880	11700	15190	8190	11690	12455.14	2.42	0	30676	12403	12046	11863	11506	11323	11955	11415	96	3500	500	8180	10	1	19154328	2433	52.26	11.90	12	1.10	243.00	1067.00	39450	20230330	-67.81	11590	20240206	9.58	15900	-20.13	20240109	11590	9.58	20240206	39450	-67.81	20230330	11590	9.58	20240206	2.23	N	417010	500	95 억		464390	N	N	74	N	00	N
134	20240307	121058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12410	720	2	6.16	2239511300	180212	260.55	11710	12880	11700	15190	8190	11690	12427.09	2.42	0	21712	12403	12046	11863	11506	11323	11955	11415	96	3500	500	8180	10	1	19154328	2377	51.07	11.63	12	0.94	243.00	1067.00	39450	20230330	-68.54	11590	20240206	7.08	15900	-21.95	20240109	11590	7.08	20240206	39450	-68.54	20230330	11590	7.08	20240206	2.23	N	417010	500	95 억		464390	N	N	74	N	00	N
135	20240307	111105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12410	720	2	6.16	2007975990	161492	233.49	11710	12880	11700	15190	8190	11690	12433.90	2.42	0	23145	12403	12046	11863	11506	11323	11955	11415	96	3500	500	8180	10	1	19154328	2377	51.07	11.63	12	0.84	243.00	1067.00	39450	20230330	-68.54	11590	20240206	7.08	15900	-21.95	20240109	11590	7.08	20240206	39450	-68.54	20230330	11590	7.08	20240206	2.23	N	417010	500	95 억		464390	N	N	74	N	00	N
136	20240307	101057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11800	110	2	0.94	273813800	23189	33.53	11710	11940	11700	15190	8190	11690	11807.92	2.42	0	-3038	12403	12046	11863	11506	11323	11955	11415	96	3500	500	8180	10	1	19154328	2260	48.56	11.06	12	0.12	243.00	1067.00	39450	20230330	-70.09	11590	20240206	1.81	15900	-25.79	20240109	11590	1.81	20240206	39450	-70.09	20230330	11590	1.81	20240206	2.23	N	417010	500	95 억		464390	N	N	74	N	00	N
137	20240307	091059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11900	210	2	1.80	65209100	5507	7.96	11710	11900	11710	15190	8190	11690	11841.13	2.42	0	2044	12403	12046	11863	11506	11323	11955	11415	96	3500	500	8180	10	1	19154328	2279	48.97	11.15	12	0.03	243.00	1067.00	39450	20230330	-69.84	11590	20240206	2.67	15900	-25.16	20240109	11590	2.67	20240206	39450	-69.84	20230330	11590	2.67	20240206	2.23	N	417010	500	95 억		464390	N	N	74	N	00	N
138	20240306	161049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11690	-290	5	-2.42	821373910	68895	102.60	11980	12220	11680	15570	8390	11980	11922.76	2.50	0	-14405	12420	12200	12080	11860	11740	12140	11800	96	3590	500	8380	10	1	19154328	2239	48.11	10.96	12	0.36	243.00	1067.00	39450	20230330	-70.37	11590	20240206	0.86	15900	-26.48	20240109	11590	0.86	20240206	39450	-70.37	20230330	11590	0.86	20240206	2.21	N	417010	500	95 억		478789	N	N	74	N	00	N
139	20240306	151052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11740	-240	5	-2.00	766475350	64203	95.62	11980	12220	11690	15570	8390	11980	11938.31	2.50	0	-14577	12420	12200	12080	11860	11740	12140	11800	96	3590	500	8380	10	1	19154328	2249	48.31	11.00	12	0.34	243.00	1067.00	39450	20230330	-70.24	11590	20240206	1.29	15900	-26.16	20240109	11590	1.29	20240206	39450	-70.24	20230330	11590	1.29	20240206	2.21	N	417010	500	95 억		478789	N	N	176	N	00	N
140	20240306	141059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11890	-90	5	-0.75	585180600	48784	72.65	11980	12220	11880	15570	8390	11980	11995.34	2.50	0	-12087	12420	12200	12080	11860	11740	12140	11800	96	3590	500	8380	10	1	19154328	2277	48.93	11.14	12	0.25	243.00	1067.00	39450	20230330	-69.86	11590	20240206	2.59	15900	-25.22	20240109	11590	2.59	20240206	39450	-69.86	20230330	11590	2.59	20240206	2.21	N	417010	500	95 억		478789	N	N	176	N	00	N
141	20240306	131059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11920	-60	5	-0.50	502082160	41806	62.26	11980	12220	11920	15570	8390	11980	12009.81	2.50	0	-9070	12420	12200	12080	11860	11740	12140	11800	96	3590	500	8380	10	1	19154328	2283	49.05	11.17	12	0.22	243.00	1067.00	39450	20230330	-69.78	11590	20240206	2.85	15900	-25.03	20240109	11590	2.85	20240206	39450	-69.78	20230330	11590	2.85	20240206	2.21	N	417010	500	95 억		478789	N	N	176	N	00	N
142	20240306	121057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11990	10	2	0.08	374593570	31136	46.37	11980	12220	11920	15570	8390	11980	12030.88	2.50	0	-4240	12420	12200	12080	11860	11740	12140	11800	96	3590	500	8380	10	1	19154328	2297	49.34	11.24	12	0.16	243.00	1067.00	39450	20230330	-69.61	11590	20240206	3.45	15900	-24.59	20240109	11590	3.45	20240206	39450	-69.61	20230330	11590	3.45	20240206	2.21	N	417010	500	95 억		478789	N	N	176	N	00	N
143	20240306	111055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12020	40	2	0.33	313385860	26040	38.78	11980	12220	11920	15570	8390	11980	12034.79	2.50	0	-1599	12420	12200	12080	11860	11740	12140	11800	96	3590	500	8380	10	1	19154328	2302	49.47	11.27	12	0.14	243.00	1067.00	39450	20230330	-69.53	11590	20240206	3.71	15900	-24.40	20240109	11590	3.71	20240206	39450	-69.53	20230330	11590	3.71	20240206	2.21	N	417010	500	95 억		478789	N	N	176	N	00	N
144	20240306	101031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12200	220	2	1.84	208866570	17376	25.88	11980	12200	11920	15570	8390	11980	12020.41	2.50	0	-1978	12420	12200	12080	11860	11740	12140	11800	96	3590	500	8380	10	1	19154328	2337	50.21	11.43	12	0.09	243.00	1067.00	39450	20230330	-69.07	11590	20240206	5.26	15900	-23.27	20240109	11590	5.26	20240206	39450	-69.07	20230330	11590	5.26	20240206	2.21	N	417010	500	95 억		478789	N	N	176	N	00	N
145	20240306	091050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11960	-20	5	-0.17	12894150	1078	1.61	11980	12030	11950	15570	8390	11980	11961.18	2.50	0	-603	12420	12200	12080	11860	11740	12140	11800	96	3590	500	8380	10	1	19154328	2291	49.22	11.21	12	0.01	243.00	1067.00	39450	20230330	-69.68	11590	20240206	3.19	15900	-24.78	20240109	11590	3.19	20240206	39450	-69.68	20230330	11590	3.19	20240206	2.21	N	417010	500	95 억		478789	N	N	176	N	00	N
146	20240305	161043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11980	-230	5	-1.88	804537540	66877	108.86	12120	12300	11960	15870	8550	12210	12030.17	2.51	0	-2709	12876	12542	12376	12042	11876	12460	11960	96	3660	500	8540	10	1	19154328	2295	49.30	11.23	12	0.35	243.00	1067.00	39450	20230330	-69.63	11590	20240206	3.36	15900	-24.65	20240109	11590	3.36	20240206	39450	-69.63	20230330	11590	3.36	20240206	2.20	N	417010	500	95 억		481481	N	N	176	N	00	N
147	20240305	151045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11990	-220	5	-1.80	737040350	61241	99.68	12120	12300	11960	15870	8550	12210	12035.07	2.51	0	-2350	12876	12542	12376	12042	11876	12460	11960	96	3660	500	8540	10	1	19154328	2297	49.34	11.24	12	0.32	243.00	1067.00	39450	20230330	-69.61	11590	20240206	3.45	15900	-24.59	20240109	11590	3.45	20240206	39450	-69.61	20230330	11590	3.45	20240206	2.20	N	417010	500	95 억		481481	N	N	17	N	00	N
148	20240305	141034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12000	-210	5	-1.72	620704200	51544	83.90	12120	12300	11960	15870	8550	12210	12042.21	2.51	0	1707	12876	12542	12376	12042	11876	12460	11960	96	3660	500	8540	10	1	19154328	2299	49.38	11.25	12	0.27	243.00	1067.00	39450	20230330	-69.58	11590	20240206	3.54	15900	-24.53	20240109	11590	3.54	20240206	39450	-69.58	20230330	11590	3.54	20240206	2.20	N	417010	500	95 억		481481	N	N	17	N	00	N
149	20240305	131035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12060	-150	5	-1.23	482082450	40031	65.16	12120	12300	11960	15870	8550	12210	12042.72	2.51	0	4	12876	12542	12376	12042	11876	12460	11960	96	3660	500	8540	10	1	19154328	2310	49.63	11.30	12	0.21	243.00	1067.00	39450	20230330	-69.43	11590	20240206	4.06	15900	-24.15	20240109	11590	4.06	20240206	39450	-69.43	20230330	11590	4.06	20240206	2.20	N	417010	500	95 억		481481	N	N	17	N	00	N
150	20240305	121038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12040	-170	5	-1.39	465629210	38667	62.94	12120	12300	11960	15870	8550	12210	12042.02	2.51	0	-368	12876	12542	12376	12042	11876	12460	11960	96	3660	500	8540	10	1	19154328	2306	49.55	11.28	12	0.20	243.00	1067.00	39450	20230330	-69.48	11590	20240206	3.88	15900	-24.28	20240109	11590	3.88	20240206	39450	-69.48	20230330	11590	3.88	20240206	2.20	N	417010	500	95 억		481481	N	N	17	N	00	N
151	20240305	111038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12050	-160	5	-1.31	410015220	34046	55.42	12120	12300	11960	15870	8550	12210	12042.97	2.51	0	-1032	12876	12542	12376	12042	11876	12460	11960	96	3660	500	8540	10	1	19154328	2308	49.59	11.29	12	0.18	243.00	1067.00	39450	20230330	-69.46	11590	20240206	3.97	15900	-24.21	20240109	11590	3.97	20240206	39450	-69.46	20230330	11590	3.97	20240206	2.20	N	417010	500	95 억		481481	N	N	17	N	00	N
152	20240305	101034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12120	-90	5	-0.74	343892770	28565	46.50	12120	12300	11960	15870	8550	12210	12038.94	2.51	0	-1845	12876	12542	12376	12042	11876	12460	11960	96	3660	500	8540	10	1	19154328	2322	49.88	11.36	12	0.15	243.00	1067.00	39450	20230330	-69.28	11590	20240206	4.57	15900	-23.77	20240109	11590	4.57	20240206	39450	-69.28	20230330	11590	4.57	20240206	2.20	N	417010	500	95 억		481481	N	N	17	N	00	N
153	20240305	091033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11990	-220	5	-1.80	110459540	9163	14.91	12120	12210	11960	15870	8550	12210	12054.92	2.51	0	-281	12876	12542	12376	12042	11876	12460	11960	96	3660	500	8540	10	1	19154328	2297	49.34	11.24	12	0.05	243.00	1067.00	39450	20230330	-69.61	11590	20240206	3.45	15900	-24.59	20240109	11590	3.45	20240206	39450	-69.61	20230330	11590	3.45	20240206	2.20	N	417010	500	95 억		481481	N	N	17	N	00	N
154	20240304	161032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12210	-230	5	-1.85	752578200	60479	132.29	12500	12710	12210	16170	8710	12440	12444.50	2.52	0	-1334	12786	12612	12506	12332	12226	12560	12280	96	3730	500	8700	10	1	19154328	2339	50.25	11.44	12	0.32	243.00	1067.00	39450	20230330	-69.05	11590	20240206	5.35	15900	-23.21	20240109	11590	5.35	20240206	39450	-69.05	20230330	11590	5.35	20240206	2.22	N	417010	500	95 억		483189	N	N	17	N	00	N
155	20240304	151027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12270	-170	5	-1.37	685371400	54985	120.27	12500	12710	12260	16170	8710	12440	12464.70	2.52	0	-1463	12786	12612	12506	12332	12226	12560	12280	96	3730	500	8700	10	1	19154328	2350	50.49	11.50	12	0.29	243.00	1067.00	39450	20230330	-68.90	11590	20240206	5.87	15900	-22.83	20240109	11590	5.87	20240206	39450	-68.90	20230330	11590	5.87	20240206	2.22	N	417010	500	95 억		483189	N	N	11	N	00	N
156	20240304	140957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12360	-80	5	-0.64	569761770	45583	99.70	12500	12710	12350	16170	8710	12440	12499.44	2.52	0	2733	12786	12612	12506	12332	12226	12560	12280	96	3730	500	8700	10	1	19154328	2367	50.86	11.58	12	0.24	243.00	1067.00	39450	20230330	-68.67	11590	20240206	6.64	15900	-22.26	20240109	11590	6.64	20240206	39450	-68.67	20230330	11590	6.64	20240206	2.22	N	417010	500	95 억		483189	N	N	11	N	00	N
157	20240304	131023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12410	-30	5	-0.24	441482810	35222	77.04	12500	12710	12400	16170	8710	12440	12534.29	2.52	0	6955	12786	12612	12506	12332	12226	12560	12280	96	3730	500	8700	10	1	19154328	2377	51.07	11.63	12	0.18	243.00	1067.00	39450	20230330	-68.54	11590	20240206	7.08	15900	-21.95	20240109	11590	7.08	20240206	39450	-68.54	20230330	11590	7.08	20240206	2.22	N	417010	500	95 억		483189	N	N	11	N	00	N
158	20240304	120958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12470	30	2	0.24	344453420	27429	60.00	12500	12710	12440	16170	8710	12440	12558.00	2.52	0	9095	12786	12612	12506	12332	12226	12560	12280	96	3730	500	8700	10	1	19154328	2389	51.32	11.69	12	0.14	243.00	1067.00	39450	20230330	-68.39	11590	20240206	7.59	15900	-21.57	20240109	11590	7.59	20240206	39450	-68.39	20230330	11590	7.59	20240206	2.22	N	417010	500	95 억		483189	N	N	11	N	00	N
159	20240304	111015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12510	70	2	0.56	268755050	21360	46.72	12500	12710	12440	16170	8710	12440	12582.17	2.52	0	8432	12786	12612	12506	12332	12226	12560	12280	96	3730	500	8700	10	1	19154328	2396	51.48	11.72	12	0.11	243.00	1067.00	39450	20230330	-68.29	11590	20240206	7.94	15900	-21.32	20240109	11590	7.94	20240206	39450	-68.29	20230330	11590	7.94	20240206	2.22	N	417010	500	95 억		483189	N	N	11	N	00	N
160	20240304	101017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12510	70	2	0.56	205501630	16310	35.68	12500	12710	12440	16170	8710	12440	12599.73	2.52	0	8133	12786	12612	12506	12332	12226	12560	12280	96	3730	500	8700	10	1	19154328	2396	51.48	11.72	12	0.09	243.00	1067.00	39450	20230330	-68.29	11590	20240206	7.94	15900	-21.32	20240109	11590	7.94	20240206	39450	-68.29	20230330	11590	7.94	20240206	2.22	N	417010	500	95 억		483189	N	N	11	N	00	N
161	20240304	091015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12600	160	2	1.29	73403010	5826	12.74	12500	12670	12440	16170	8710	12440	12599.21	2.52	0	3433	12786	12612	12506	12332	12226	12560	12280	96	3730	500	8700	10	1	19154328	2413	51.85	11.81	12	0.03	243.00	1067.00	39450	20230330	-68.06	11590	20240206	8.71	15900	-20.75	20240109	11590	8.71	20240206	39450	-68.06	20230330	11590	8.71	20240206	2.22	N	417010	500	95 억		483189	N	N	11	N	00	N