KissMeData/013810/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	160305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3695	-90	5	-2.38	613339100	164653	176.29	3785	3805	3660	4920	2650	3785	3725.19	3.32	0	-36508	3861	3822	3786	3747	3711	3842	3767	73	1135	500	2720	5	1	14655470	542	-32.70	1.26	12	1.12	-113.00	2942.00	5950	20240118	-37.90	3210	20231227	15.11	5950	-37.90	20240118	3295	12.14	20240102	5950	-37.90	20240118	3210	15.11	20231227	6.59	N	013810	500	73 억		487007	N	N	0	N	00	N
3	20240329	150307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3695	-90	5	-2.38	563332105	151104	161.79	3785	3805	3660	4920	2650	3785	3728.03	3.32	0	-31014	3861	3822	3786	3747	3711	3842	3767	73	1135	500	2720	5	1	14655470	542	-32.70	1.26	12	1.03	-113.00	2942.00	5950	20240118	-37.90	3210	20231227	15.11	5950	-37.90	20240118	3295	12.14	20240102	5950	-37.90	20240118	3210	15.11	20231227	6.59	N	013810	500	73 억		487007	N	N	0	N	00	N
4	20240329	140304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3715	-70	5	-1.85	427542045	114322	122.40	3785	3805	3690	4920	2650	3785	3739.72	3.32	0	-25551	3861	3822	3786	3747	3711	3842	3767	73	1135	500	2720	5	1	14655470	544	-32.88	1.26	12	0.78	-113.00	2942.00	5950	20240118	-37.56	3210	20231227	15.73	5950	-37.56	20240118	3295	12.75	20240102	5950	-37.56	20240118	3210	15.73	20231227	6.59	N	013810	500	73 억		487007	N	N	0	N	00	N
5	20240329	130303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3695	-90	5	-2.38	360506985	96244	103.05	3785	3805	3690	4920	2650	3785	3745.67	3.32	0	-22811	3861	3822	3786	3747	3711	3842	3767	73	1135	500	2720	5	1	14655470	542	-32.70	1.26	12	0.66	-113.00	2942.00	5950	20240118	-37.90	3210	20231227	15.11	5950	-37.90	20240118	3295	12.14	20240102	5950	-37.90	20240118	3210	15.11	20231227	6.59	N	013810	500	73 억		487007	N	N	0	N	00	N
6	20240329	120302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3755	-30	5	-0.79	169837810	44997	48.18	3785	3805	3755	4920	2650	3785	3774.37	3.32	0	1623	3861	3822	3786	3747	3711	3842	3767	73	1135	500	2720	5	1	14655470	550	-33.23	1.28	12	0.31	-113.00	2942.00	5950	20240118	-36.89	3210	20231227	16.98	5950	-36.89	20240118	3295	13.96	20240102	5950	-36.89	20240118	3210	16.98	20231227	6.59	N	013810	500	73 억		487007	N	N	0	N	00	N
7	20240329	110300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3770	-15	5	-0.40	122342410	32401	34.69	3785	3805	3760	4920	2650	3785	3775.82	3.32	0	12411	3861	3822	3786	3747	3711	3842	3767	73	1135	500	2720	5	1	14655470	553	-33.36	1.28	12	0.22	-113.00	2942.00	5950	20240118	-36.64	3210	20231227	17.45	5950	-36.64	20240118	3295	14.42	20240102	5950	-36.64	20240118	3210	17.45	20231227	6.59	N	013810	500	73 억		487007	N	N	0	N	00	N
8	20240329	100302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3785	0	3	0.00	91321945	24191	25.90	3785	3795	3760	4920	2650	3785	3774.95	3.32	0	10657	3861	3822	3786	3747	3711	3842	3767	73	1135	500	2720	5	1	14655470	555	-33.50	1.29	12	0.17	-113.00	2942.00	5950	20240118	-36.39	3210	20231227	17.91	5950	-36.39	20240118	3295	14.87	20240102	5950	-36.39	20240118	3210	17.91	20231227	6.59	N	013810	500	73 억		487007	N	N	0	N	00	N
9	20240329	090258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3780	-5	5	-0.13	4532930	1198	1.28	3785	3785	3780	4920	2650	3785	3783.47	3.32	0	-92	3861	3822	3786	3747	3711	3842	3767	73	1135	500	2720	5	1	14655470	554	-33.45	1.28	12	0.01	-113.00	2942.00	5950	20240118	-36.47	3210	20231227	17.76	5950	-36.47	20240118	3295	14.72	20240102	5950	-36.47	20240118	3210	17.76	20231227	6.59	N	013810	500	73 억		487007	N	N	0	N	00	N
10	20240328	160302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3785	20	2	0.53	345136445	91328	78.90	3760	3825	3750	4890	2640	3765	3779.10	3.27	0	8879	3865	3815	3770	3720	3675	3792	3697	73	1125	500	2710	5	1	14655470	555	-33.50	1.29	12	0.62	-113.00	2942.00	5950	20240118	-36.39	3210	20231227	17.91	5950	-36.39	20240118	3295	14.87	20240102	5950	-36.39	20240118	3210	17.91	20231227	6.73	N	013810	500	73 억		479155	N	N	0	N	00	N
11	20240328	150303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3785	20	2	0.53	329097855	87083	75.23	3760	3825	3750	4890	2640	3765	3779.14	3.27	0	9214	3865	3815	3770	3720	3675	3792	3697	73	1125	500	2710	5	1	14655470	555	-33.50	1.29	12	0.59	-113.00	2942.00	5950	20240118	-36.39	3210	20231227	17.91	5950	-36.39	20240118	3295	14.87	20240102	5950	-36.39	20240118	3210	17.91	20231227	6.73	N	013810	500	73 억		479155	N	N	0	N	00	N
12	20240328	140300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3770	5	2	0.13	279882370	74046	63.97	3760	3825	3750	4890	2640	3765	3779.86	3.27	0	18660	3865	3815	3770	3720	3675	3792	3697	73	1125	500	2710	5	1	14655470	553	-33.36	1.28	12	0.51	-113.00	2942.00	5950	20240118	-36.64	3210	20231227	17.45	5950	-36.64	20240118	3295	14.42	20240102	5950	-36.64	20240118	3210	17.45	20231227	6.73	N	013810	500	73 억		479155	N	N	0	N	00	N
13	20240328	130300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3765	0	3	0.00	262792670	69516	60.05	3760	3825	3750	4890	2640	3765	3780.33	3.27	0	19414	3865	3815	3770	3720	3675	3792	3697	73	1125	500	2710	5	1	14655470	552	-33.32	1.28	12	0.47	-113.00	2942.00	5950	20240118	-36.72	3210	20231227	17.29	5950	-36.72	20240118	3295	14.26	20240102	5950	-36.72	20240118	3210	17.29	20231227	6.73	N	013810	500	73 억		479155	N	N	0	N	00	N
14	20240328	120302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3785	20	2	0.53	210940020	55775	48.18	3760	3825	3750	4890	2640	3765	3782.00	3.27	0	20500	3865	3815	3770	3720	3675	3792	3697	73	1125	500	2710	5	1	14655470	555	-33.50	1.29	12	0.38	-113.00	2942.00	5950	20240118	-36.39	3210	20231227	17.91	5950	-36.39	20240118	3295	14.87	20240102	5950	-36.39	20240118	3210	17.91	20231227	6.73	N	013810	500	73 억		479155	N	N	0	N	00	N
15	20240328	110300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3810	45	2	1.20	192985405	51045	44.10	3760	3825	3750	4890	2640	3765	3780.71	3.27	0	21084	3865	3815	3770	3720	3675	3792	3697	73	1125	500	2710	5	1	14655470	558	-33.72	1.30	12	0.35	-113.00	2942.00	5950	20240118	-35.97	3210	20231227	18.69	5950	-35.97	20240118	3295	15.63	20240102	5950	-35.97	20240118	3210	18.69	20231227	6.73	N	013810	500	73 억		479155	N	N	0	N	00	N
16	20240328	100304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3785	20	2	0.53	128635610	34112	29.47	3760	3800	3750	4890	2640	3765	3770.99	3.27	0	15390	3865	3815	3770	3720	3675	3792	3697	73	1125	500	2710	5	1	14655470	555	-33.50	1.29	12	0.23	-113.00	2942.00	5950	20240118	-36.39	3210	20231227	17.91	5950	-36.39	20240118	3295	14.87	20240102	5950	-36.39	20240118	3210	17.91	20231227	6.73	N	013810	500	73 억		479155	N	N	0	N	00	N
17	20240328	090306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3790	25	2	0.66	17678000	4691	4.05	3760	3790	3755	4890	2640	3765	3768.55	3.27	0	1445	3865	3815	3770	3720	3675	3792	3697	73	1125	500	2710	5	1	14655470	555	-33.54	1.29	12	0.03	-113.00	2942.00	5950	20240118	-36.30	3210	20231227	18.07	5950	-36.30	20240118	3295	15.02	20240102	5950	-36.30	20240118	3210	18.07	20231227	6.73	N	013810	500	73 억		479155	N	N	0	N	00	N
18	20240327	160304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3765	-50	5	-1.31	433013625	115287	83.99	3815	3820	3725	4955	2675	3815	3755.96	3.53	0	-36240	3881	3847	3816	3782	3751	3832	3767	73	1140	500	2740	5	1	14655470	552	72.40	1.19	12	0.79	52.00	3154.00	5950	20240118	-36.72	3210	20231227	17.29	5950	-36.72	20240118	3295	14.26	20240102	5950	-36.72	20240118	3210	17.29	20231227	6.82	N	013810	500	73 억		516789	N	N	0	N	00	N
19	20240327	150303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3755	-60	5	-1.57	385460490	102643	74.78	3815	3820	3725	4955	2675	3815	3755.35	3.53	0	-33222	3881	3847	3816	3782	3751	3832	3767	73	1140	500	2740	5	1	14655470	550	72.21	1.19	12	0.70	52.00	3154.00	5950	20240118	-36.89	3210	20231227	16.98	5950	-36.89	20240118	3295	13.96	20240102	5950	-36.89	20240118	3210	16.98	20231227	6.82	N	013810	500	73 억		516789	N	N	0	N	00	N
20	20240327	140305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3755	-60	5	-1.57	338991425	90204	65.72	3815	3820	3730	4955	2675	3815	3758.05	3.53	0	-33549	3881	3847	3816	3782	3751	3832	3767	73	1140	500	2740	5	1	14655470	550	72.21	1.19	12	0.62	52.00	3154.00	5950	20240118	-36.89	3210	20231227	16.98	5950	-36.89	20240118	3295	13.96	20240102	5950	-36.89	20240118	3210	16.98	20231227	6.82	N	013810	500	73 억		516789	N	N	0	N	00	N
21	20240327	130305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3735	-80	5	-2.10	308352020	82008	59.75	3815	3820	3730	4955	2675	3815	3760.02	3.53	0	-31251	3881	3847	3816	3782	3751	3832	3767	73	1140	500	2740	5	1	14655470	547	71.83	1.18	12	0.56	52.00	3154.00	5950	20240118	-37.23	3210	20231227	16.36	5950	-37.23	20240118	3295	13.35	20240102	5950	-37.23	20240118	3210	16.36	20231227	6.82	N	013810	500	73 억		516789	N	N	0	N	00	N
22	20240327	120304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3760	-55	5	-1.44	235480970	62511	45.54	3815	3820	3745	4955	2675	3815	3767.03	3.53	0	-25023	3881	3847	3816	3782	3751	3832	3767	73	1140	500	2740	5	1	14655470	551	72.31	1.19	12	0.43	52.00	3154.00	5950	20240118	-36.81	3210	20231227	17.13	5950	-36.81	20240118	3295	14.11	20240102	5950	-36.81	20240118	3210	17.13	20231227	6.82	N	013810	500	73 억		516789	N	N	0	N	00	N
23	20240327	110304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3770	-45	5	-1.18	114533770	30323	22.09	3815	3820	3765	4955	2675	3815	3777.12	3.53	0	-5032	3881	3847	3816	3782	3751	3832	3767	73	1140	500	2740	5	1	14655470	553	72.50	1.20	12	0.21	52.00	3154.00	5950	20240118	-36.64	3210	20231227	17.45	5950	-36.64	20240118	3295	14.42	20240102	5950	-36.64	20240118	3210	17.45	20231227	6.82	N	013810	500	73 억		516789	N	N	0	N	00	N
24	20240327	100301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3765	-50	5	-1.31	65899710	17447	12.71	3815	3820	3765	4955	2675	3815	3777.13	3.53	0	-6338	3881	3847	3816	3782	3751	3832	3767	73	1140	500	2740	5	1	14655470	552	72.40	1.19	12	0.12	52.00	3154.00	5950	20240118	-36.72	3210	20231227	17.29	5950	-36.72	20240118	3295	14.26	20240102	5950	-36.72	20240118	3210	17.29	20231227	6.82	N	013810	500	73 억		516789	N	N	0	N	00	N
25	20240327	090306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3795	-20	5	-0.52	1265180	333	0.24	3815	3820	3795	4955	2675	3815	3799.10	3.53	0	-57	3881	3847	3816	3782	3751	3832	3767	73	1140	500	2740	5	1	14655470	556	72.98	1.20	12	0.00	52.00	3154.00	5950	20240118	-36.22	3210	20231227	18.22	5950	-36.22	20240118	3295	15.17	20240102	5950	-36.22	20240118	3210	18.22	20231227	6.82	N	013810	500	73 억		516789	N	N	0	N	00	N
26	20240326	150301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3790	-60	5	-1.56	495451045	129818	76.49	3850	3850	3785	5000	2695	3850	3816.50	3.75	0	-29232	3920	3885	3855	3820	3790	3870	3805	73	1150	500	2770	5	1	14655470	555	72.88	1.20	12	0.89	52.00	3154.00	5950	20240118	-36.30	3210	20231227	18.07	5950	-36.30	20240118	3295	15.02	20240102	5950	-36.30	20240118	3210	18.07	20231227	6.93	N	013810	500	73 억		549193	N	N	0	N	00	N
27	20240326	140300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3795	-55	5	-1.43	448275280	117374	69.16	3850	3850	3790	5000	2695	3850	3819.20	3.75	0	-23456	3920	3885	3855	3820	3790	3870	3805	73	1150	500	2770	5	1	14655470	556	72.98	1.20	12	0.80	52.00	3154.00	5950	20240118	-36.22	3210	20231227	18.22	5950	-36.22	20240118	3295	15.17	20240102	5950	-36.22	20240118	3210	18.22	20231227	6.93	N	013810	500	73 억		549193	N	N	0	N	00	N
28	20240326	130300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3815	-35	5	-0.91	387346395	101346	59.71	3850	3850	3810	5000	2695	3850	3822.02	3.75	0	-19937	3920	3885	3855	3820	3790	3870	3805	73	1150	500	2770	5	1	14655470	559	73.37	1.21	12	0.69	52.00	3154.00	5950	20240118	-35.88	3210	20231227	18.85	5950	-35.88	20240118	3295	15.78	20240102	5950	-35.88	20240118	3210	18.85	20231227	6.93	N	013810	500	73 억		549193	N	N	0	N	00	N
29	20240326	120300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3810	-40	5	-1.04	347936370	91021	53.63	3850	3850	3810	5000	2695	3850	3822.59	3.75	0	-17500	3920	3885	3855	3820	3790	3870	3805	73	1150	500	2770	5	1	14655470	558	73.27	1.21	12	0.62	52.00	3154.00	5950	20240118	-35.97	3210	20231227	18.69	5950	-35.97	20240118	3295	15.63	20240102	5950	-35.97	20240118	3210	18.69	20231227	6.93	N	013810	500	73 억		549193	N	N	0	N	00	N
30	20240326	110255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3830	-20	5	-0.52	181775225	47461	27.96	3850	3850	3815	5000	2695	3850	3829.99	3.75	0	-12338	3920	3885	3855	3820	3790	3870	3805	73	1150	500	2770	5	1	14655470	561	73.65	1.21	12	0.32	52.00	3154.00	5950	20240118	-35.63	3210	20231227	19.31	5950	-35.63	20240118	3295	16.24	20240102	5950	-35.63	20240118	3210	19.31	20231227	6.93	N	013810	500	73 억		549193	N	N	0	N	00	N
31	20240326	100301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3850	0	3	0.00	131865935	34411	20.28	3850	3850	3815	5000	2695	3850	3832.09	3.75	0	-11612	3920	3885	3855	3820	3790	3870	3805	73	1150	500	2770	5	1	14655470	564	74.04	1.22	12	0.23	52.00	3154.00	5950	20240118	-35.29	3210	20231227	19.94	5950	-35.29	20240118	3295	16.84	20240102	5950	-35.29	20240118	3210	19.94	20231227	6.93	N	013810	500	73 억		549193	N	N	0	N	00	N
32	20240326	090259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3815	-35	5	-0.91	32803565	8559	5.04	3850	3850	3815	5000	2695	3850	3832.64	3.75	0	-5570	3920	3885	3855	3820	3790	3870	3805	73	1150	500	2770	5	1	14655470	559	73.37	1.21	12	0.06	52.00	3154.00	5950	20240118	-35.88	3210	20231227	18.85	5950	-35.88	20240118	3295	15.78	20240102	5950	-35.88	20240118	3210	18.85	20231227	6.93	N	013810	500	73 억		549193	N	N	0	N	00	N
33	20240325	160307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3850	5	2	0.13	648926480	168138	196.97	3875	3890	3825	4995	2695	3845	3859.50	3.32	0	62537	3908	3876	3828	3796	3748	3892	3812	73	1150	500	2760	5	1	14655470	564	74.04	1.22	12	1.15	52.00	3154.00	5950	20240118	-35.29	3210	20231227	19.94	5950	-35.29	20240118	3295	16.84	20240102	5950	-35.29	20240118	3210	19.94	20231227	6.77	N	013810	500	73 억		485888	N	N	0	N	00	N
34	20240325	150309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3855	10	2	0.26	593157445	153668	180.02	3875	3890	3825	4995	2695	3845	3859.99	3.32	0	61881	3908	3876	3828	3796	3748	3892	3812	73	1150	500	2760	5	1	14655470	565	74.13	1.22	12	1.05	52.00	3154.00	5950	20240118	-35.21	3210	20231227	20.09	5950	-35.21	20240118	3295	17.00	20240102	5950	-35.21	20240118	3210	20.09	20231227	6.77	N	013810	500	73 억		485888	N	N	0	N	00	N
35	20240325	140309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3865	20	2	0.52	515670740	133626	156.54	3875	3890	3825	4995	2695	3845	3859.06	3.32	0	63592	3908	3876	3828	3796	3748	3892	3812	73	1150	500	2760	5	1	14655470	566	74.33	1.23	12	0.91	52.00	3154.00	5950	20240118	-35.04	3210	20231227	20.40	5950	-35.04	20240118	3295	17.30	20240102	5950	-35.04	20240118	3210	20.40	20231227	6.77	N	013810	500	73 억		485888	N	N	0	N	00	N
36	20240325	130309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3860	15	2	0.39	370468340	96119	112.60	3875	3885	3825	4995	2695	3845	3854.27	3.32	0	35299	3908	3876	3828	3796	3748	3892	3812	73	1150	500	2760	5	1	14655470	566	74.23	1.22	12	0.66	52.00	3154.00	5950	20240118	-35.13	3210	20231227	20.25	5950	-35.13	20240118	3295	17.15	20240102	5950	-35.13	20240118	3210	20.25	20231227	6.77	N	013810	500	73 억		485888	N	N	0	N	00	N
37	20240325	120314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3845	0	3	0.00	346550150	89912	105.33	3875	3885	3825	4995	2695	3845	3854.33	3.32	0	32602	3908	3876	3828	3796	3748	3892	3812	73	1150	500	2760	5	1	14655470	564	73.94	1.22	12	0.61	52.00	3154.00	5950	20240118	-35.38	3210	20231227	19.78	5950	-35.38	20240118	3295	16.69	20240102	5950	-35.38	20240118	3210	19.78	20231227	6.77	N	013810	500	73 억		485888	N	N	0	N	00	N
38	20240325	110310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3855	10	2	0.26	274840890	71220	83.43	3875	3885	3825	4995	2695	3845	3859.04	3.32	0	32595	3908	3876	3828	3796	3748	3892	3812	73	1150	500	2760	5	1	14655470	565	74.13	1.22	12	0.49	52.00	3154.00	5950	20240118	-35.21	3210	20231227	20.09	5950	-35.21	20240118	3295	17.00	20240102	5950	-35.21	20240118	3210	20.09	20231227	6.77	N	013810	500	73 억		485888	N	N	0	N	00	N
39	20240325	100309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3865	20	2	0.52	230814215	59829	70.09	3875	3885	3825	4995	2695	3845	3857.90	3.32	0	28256	3908	3876	3828	3796	3748	3892	3812	73	1150	500	2760	5	1	14655470	566	74.33	1.23	12	0.41	52.00	3154.00	5950	20240118	-35.04	3210	20231227	20.40	5950	-35.04	20240118	3295	17.30	20240102	5950	-35.04	20240118	3210	20.40	20231227	6.77	N	013810	500	73 억		485888	N	N	0	N	00	N
40	20240325	090310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3860	15	2	0.39	3022715	782	0.92	3875	3875	3855	4995	2695	3845	3865.36	3.32	0	48	3908	3876	3828	3796	3748	3892	3812	73	1150	500	2760	5	1	14655470	566	74.23	1.22	12	0.01	52.00	3154.00	5950	20240118	-35.13	3210	20231227	20.25	5950	-35.13	20240118	3295	17.15	20240102	5950	-35.13	20240118	3210	20.25	20231227	6.77	N	013810	500	73 억		485888	N	N	0	N	00	N
41	20240322	160308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3845	35	2	0.92	314613760	82204	45.28	3790	3860	3780	4950	2670	3810	3826.97	3.20	0	16646	3880	3845	3820	3785	3760	3862	3802	73	1140	500	2740	5	1	14655470	564	73.94	1.22	12	0.56	52.00	3154.00	5950	20240118	-35.38	3210	20231227	19.78	5950	-35.38	20240118	3295	16.69	20240102	5950	-35.38	20240118	3210	19.78	20231227	7.04	N	013810	500	73 억		469242	N	N	0	N	00	N
42	20240322	150311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3845	35	2	0.92	293875330	76805	42.31	3790	3860	3780	4950	2670	3810	3826.25	3.20	0	15327	3880	3845	3820	3785	3760	3862	3802	73	1140	500	2740	5	1	14655470	564	73.94	1.22	12	0.52	52.00	3154.00	5950	20240118	-35.38	3210	20231227	19.78	5950	-35.38	20240118	3295	16.69	20240102	5950	-35.38	20240118	3210	19.78	20231227	7.04	N	013810	500	73 억		469242	N	N	0	N	00	N
43	20240322	140308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3825	15	2	0.39	245727080	64224	35.38	3790	3860	3780	4950	2670	3810	3826.09	3.20	0	14864	3880	3845	3820	3785	3760	3862	3802	73	1140	500	2740	5	1	14655470	561	73.56	1.21	12	0.44	52.00	3154.00	5950	20240118	-35.71	3210	20231227	19.16	5950	-35.71	20240118	3295	16.08	20240102	5950	-35.71	20240118	3210	19.16	20231227	7.04	N	013810	500	73 억		469242	N	N	0	N	00	N
44	20240322	130308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3830	20	2	0.52	223363100	58379	32.16	3790	3860	3780	4950	2670	3810	3826.09	3.20	0	11526	3880	3845	3820	3785	3760	3862	3802	73	1140	500	2740	5	1	14655470	561	73.65	1.21	12	0.40	52.00	3154.00	5950	20240118	-35.63	3210	20231227	19.31	5950	-35.63	20240118	3295	16.24	20240102	5950	-35.63	20240118	3210	19.31	20231227	7.04	N	013810	500	73 억		469242	N	N	0	N	00	N
45	20240322	120306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3820	10	2	0.26	208788920	54566	30.06	3790	3860	3780	4950	2670	3810	3826.36	3.20	0	11191	3880	3845	3820	3785	3760	3862	3802	73	1140	500	2740	5	1	14655470	560	73.46	1.21	12	0.37	52.00	3154.00	5950	20240118	-35.80	3210	20231227	19.00	5950	-35.80	20240118	3295	15.93	20240102	5950	-35.80	20240118	3210	19.00	20231227	7.04	N	013810	500	73 억		469242	N	N	0	N	00	N
46	20240322	110309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3840	30	2	0.79	190217730	49710	27.38	3790	3860	3780	4950	2670	3810	3826.55	3.20	0	11207	3880	3845	3820	3785	3760	3862	3802	73	1140	500	2740	5	1	14655470	563	73.85	1.22	12	0.34	52.00	3154.00	5950	20240118	-35.46	3210	20231227	19.63	5950	-35.46	20240118	3295	16.54	20240102	5950	-35.46	20240118	3210	19.63	20231227	7.04	N	013810	500	73 억		469242	N	N	0	N	00	N
47	20240322	100310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3815	5	2	0.13	102362875	26858	14.79	3790	3835	3780	4950	2670	3810	3811.26	3.20	0	5152	3880	3845	3820	3785	3760	3862	3802	73	1140	500	2740	5	1	14655470	559	73.37	1.21	12	0.18	52.00	3154.00	5950	20240118	-35.88	3210	20231227	18.85	5950	-35.88	20240118	3295	15.78	20240102	5950	-35.88	20240118	3210	18.85	20231227	7.04	N	013810	500	73 억		469242	N	N	0	N	00	N
48	20240322	090307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3795	-15	5	-0.39	3168535	836	0.46	3790	3795	3790	4950	2670	3810	3790.11	3.20	0	143	3880	3845	3820	3785	3760	3862	3802	73	1140	500	2740	5	1	14655470	556	72.98	1.20	12	0.01	52.00	3154.00	5950	20240118	-36.22	3210	20231227	18.22	5950	-36.22	20240118	3295	15.17	20240102	5950	-36.22	20240118	3210	18.22	20231227	7.04	N	013810	500	73 억		469242	N	N	0	N	00	N
49	20240321	160306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3810	20	2	0.53	691117740	181168	117.33	3805	3855	3795	4925	2655	3790	3814.79	3.25	0	-6639	3843	3816	3773	3746	3703	3830	3760	73	1135	500	2720	5	1	14655470	558	73.27	1.21	12	1.24	52.00	3154.00	5950	20240118	-35.97	3210	20231227	18.69	5950	-35.97	20240118	3295	15.63	20240102	5950	-35.97	20240118	3210	18.69	20231227	7.10	N	013810	500	73 억		475870	N	N	0	N	00	N
50	20240321	150307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3810	20	2	0.53	655454465	171834	111.28	3805	3855	3795	4925	2655	3790	3814.46	3.25	0	-6731	3843	3816	3773	3746	3703	3830	3760	73	1135	500	2720	5	1	14655470	558	73.27	1.21	12	1.17	52.00	3154.00	5950	20240118	-35.97	3210	20231227	18.69	5950	-35.97	20240118	3295	15.63	20240102	5950	-35.97	20240118	3210	18.69	20231227	7.10	N	013810	500	73 억		475870	N	N	0	N	00	N
51	20240321	140308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3820	30	2	0.79	483572220	126814	82.13	3805	3855	3795	4925	2655	3790	3813.24	3.25	0	23623	3843	3816	3773	3746	3703	3830	3760	73	1135	500	2720	5	1	14655470	560	73.46	1.21	12	0.87	52.00	3154.00	5950	20240118	-35.80	3210	20231227	19.00	5950	-35.80	20240118	3295	15.93	20240102	5950	-35.80	20240118	3210	19.00	20231227	7.10	N	013810	500	73 억		475870	N	N	0	N	00	N
52	20240321	130305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3795	5	2	0.13	407401450	106791	69.16	3805	3855	3795	4925	2655	3790	3814.94	3.25	0	24384	3843	3816	3773	3746	3703	3830	3760	73	1135	500	2720	5	1	14655470	556	72.98	1.20	12	0.73	52.00	3154.00	5950	20240118	-36.22	3210	20231227	18.22	5950	-36.22	20240118	3295	15.17	20240102	5950	-36.22	20240118	3210	18.22	20231227	7.10	N	013810	500	73 억		475870	N	N	0	N	00	N
53	20240321	120305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3800	10	2	0.26	346361295	90719	58.75	3805	3855	3795	4925	2655	3790	3817.96	3.25	0	34319	3843	3816	3773	3746	3703	3830	3760	73	1135	500	2720	5	1	14655470	557	73.08	1.20	12	0.62	52.00	3154.00	5950	20240118	-36.13	3210	20231227	18.38	5950	-36.13	20240118	3295	15.33	20240102	5950	-36.13	20240118	3210	18.38	20231227	7.10	N	013810	500	73 억		475870	N	N	0	N	00	N
54	20240321	110307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3810	20	2	0.53	325861440	85326	55.26	3805	3855	3795	4925	2655	3790	3819.02	3.25	0	35703	3843	3816	3773	3746	3703	3830	3760	73	1135	500	2720	5	1	14655470	558	73.27	1.21	12	0.58	52.00	3154.00	5950	20240118	-35.97	3210	20231227	18.69	5950	-35.97	20240118	3295	15.63	20240102	5950	-35.97	20240118	3210	18.69	20231227	7.10	N	013810	500	73 억		475870	N	N	0	N	00	N
55	20240321	100307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3830	40	2	1.06	227146250	59520	38.55	3805	3855	3795	4925	2655	3790	3816.30	3.25	0	31287	3843	3816	3773	3746	3703	3830	3760	73	1135	500	2720	5	1	14655470	561	73.65	1.21	12	0.41	52.00	3154.00	5950	20240118	-35.63	3210	20231227	19.31	5950	-35.63	20240118	3295	16.24	20240102	5950	-35.63	20240118	3210	19.31	20231227	7.10	N	013810	500	73 억		475870	N	N	0	N	00	N
56	20240321	090307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3795	5	2	0.13	23740705	6250	4.05	3805	3805	3795	4925	2655	3790	3798.51	3.25	0	2154	3843	3816	3773	3746	3703	3830	3760	73	1135	500	2720	5	1	14655470	556	72.98	1.20	12	0.04	52.00	3154.00	5950	20240118	-36.22	3210	20231227	18.22	5950	-36.22	20240118	3295	15.17	20240102	5950	-36.22	20240118	3210	18.22	20231227	7.10	N	013810	500	73 억		475870	N	N	0	N	00	N
57	20240320	160305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3790	40	2	1.07	572024010	152014	79.28	3750	3800	3730	4875	2625	3750	3762.92	3.02	0	33399	3883	3816	3778	3711	3673	3797	3692	73	1125	500	2700	5	1	14655470	555	72.88	1.20	12	1.04	52.00	3154.00	5950	20240118	-36.30	3210	20231227	18.07	5950	-36.30	20240118	3295	15.02	20240102	5950	-36.30	20240118	3210	18.07	20231227	6.94	N	013810	500	73 억		441973	N	N	0	N	00	N
58	20240320	150305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3795	45	2	1.20	511955910	136146	71.01	3750	3795	3730	4875	2625	3750	3760.34	3.02	0	30491	3883	3816	3778	3711	3673	3797	3692	73	1125	500	2700	5	1	14655470	556	72.98	1.20	12	0.93	52.00	3154.00	5950	20240118	-36.22	3210	20231227	18.22	5950	-36.22	20240118	3295	15.17	20240102	5950	-36.22	20240118	3210	18.22	20231227	6.94	N	013810	500	73 억		441973	N	N	0	N	00	N
59	20240320	140308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3775	25	2	0.67	359359770	95713	49.92	3750	3795	3730	4875	2625	3750	3754.56	3.02	0	486	3883	3816	3778	3711	3673	3797	3692	73	1125	500	2700	5	1	14655470	553	72.60	1.20	12	0.65	52.00	3154.00	5950	20240118	-36.55	3210	20231227	17.60	5950	-36.55	20240118	3295	14.57	20240102	5950	-36.55	20240118	3210	17.60	20231227	6.94	N	013810	500	73 억		441973	N	N	0	N	00	N
60	20240320	130309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3765	15	2	0.40	342913615	91348	47.64	3750	3795	3730	4875	2625	3750	3753.93	3.02	0	-1261	3883	3816	3778	3711	3673	3797	3692	73	1125	500	2700	5	1	14655470	552	72.40	1.19	12	0.62	52.00	3154.00	5950	20240118	-36.72	3210	20231227	17.29	5950	-36.72	20240118	3295	14.26	20240102	5950	-36.72	20240118	3210	17.29	20231227	6.94	N	013810	500	73 억		441973	N	N	0	N	00	N
61	20240320	120307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3745	-5	5	-0.13	322264310	85846	44.77	3750	3795	3730	4875	2625	3750	3753.98	3.02	0	367	3883	3816	3778	3711	3673	3797	3692	73	1125	500	2700	5	1	14655470	549	72.02	1.19	12	0.59	52.00	3154.00	5950	20240118	-37.06	3210	20231227	16.67	5950	-37.06	20240118	3295	13.66	20240102	5950	-37.06	20240118	3210	16.67	20231227	6.94	N	013810	500	73 억		441973	N	N	0	N	00	N
62	20240320	110305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3760	10	2	0.27	180373945	47919	24.99	3750	3795	3735	4875	2625	3750	3764.14	3.02	0	5676	3883	3816	3778	3711	3673	3797	3692	73	1125	500	2700	5	1	14655470	551	72.31	1.19	12	0.33	52.00	3154.00	5950	20240118	-36.81	3210	20231227	17.13	5950	-36.81	20240118	3295	14.11	20240102	5950	-36.81	20240118	3210	17.13	20231227	6.94	N	013810	500	73 억		441973	N	N	0	N	00	N
63	20240320	100305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3775	25	2	0.67	145603625	38692	20.18	3750	3795	3735	4875	2625	3750	3763.15	3.02	0	5358	3883	3816	3778	3711	3673	3797	3692	73	1125	500	2700	5	1	14655470	553	72.60	1.20	12	0.26	52.00	3154.00	5950	20240118	-36.55	3210	20231227	17.60	5950	-36.55	20240118	3295	14.57	20240102	5950	-36.55	20240118	3210	17.60	20231227	6.94	N	013810	500	73 억		441973	N	N	0	N	00	N
64	20240320	090303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3750	0	3	0.00	7070260	1889	0.99	3750	3755	3735	4875	2625	3750	3742.86	3.02	0	124	3883	3816	3778	3711	3673	3797	3692	73	1125	500	2700	5	1	14655470	550	72.12	1.19	12	0.01	52.00	3154.00	5950	20240118	-36.97	3210	20231227	16.82	5950	-36.97	20240118	3295	13.81	20240102	5950	-36.97	20240118	3210	16.82	20231227	6.94	N	013810	500	73 억		441973	N	N	0	N	00	N
65	20240319	160304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3750	-55	5	-1.45	719960430	190264	51.65	3790	3845	3740	4945	2665	3805	3784.03	3.26	0	-35354	4011	3907	3841	3737	3671	3875	3705	73	1140	500	2730	5	1	14655470	550	72.12	1.19	12	1.30	52.00	3154.00	5950	20240118	-36.97	3210	20231227	16.82	5950	-36.97	20240118	3295	13.81	20240102	5950	-36.97	20240118	3210	16.82	20231227	6.25	N	013810	500	73 억		477327	N	N	0	N	00	N
66	20240319	150305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3750	-55	5	-1.45	635956870	167901	45.58	3790	3845	3740	4945	2665	3805	3787.69	3.26	0	-29043	4011	3907	3841	3737	3671	3875	3705	73	1140	500	2730	5	1	14655470	550	72.12	1.19	12	1.15	52.00	3154.00	5950	20240118	-36.97	3210	20231227	16.82	5950	-36.97	20240118	3295	13.81	20240102	5950	-36.97	20240118	3210	16.82	20231227	6.25	N	013810	500	73 억		477327	N	N	0	N	00	N
67	20240319	140306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3765	-40	5	-1.05	525042285	138354	37.56	3790	3845	3750	4945	2665	3805	3794.92	3.26	0	-15082	4011	3907	3841	3737	3671	3875	3705	73	1140	500	2730	5	1	14655470	552	72.40	1.19	12	0.94	52.00	3154.00	5950	20240118	-36.72	3210	20231227	17.29	5950	-36.72	20240118	3295	14.26	20240102	5950	-36.72	20240118	3210	17.29	20231227	6.25	N	013810	500	73 억		477327	N	N	0	N	00	N
68	20240319	130249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3775	-30	5	-0.79	475373730	125162	33.98	3790	3845	3750	4945	2665	3805	3798.07	3.26	0	-10640	4011	3907	3841	3737	3671	3875	3705	73	1140	500	2730	5	1	14655470	553	72.60	1.20	12	0.85	52.00	3154.00	5950	20240118	-36.55	3210	20231227	17.60	5950	-36.55	20240118	3295	14.57	20240102	5950	-36.55	20240118	3210	17.60	20231227	6.25	N	013810	500	73 억		477327	N	N	0	N	00	N
69	20240319	120305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3790	-15	5	-0.39	376395440	98870	26.84	3790	3845	3770	4945	2665	3805	3806.97	3.26	0	3316	4011	3907	3841	3737	3671	3875	3705	73	1140	500	2730	5	1	14655470	555	72.88	1.20	12	0.67	52.00	3154.00	5950	20240118	-36.30	3210	20231227	18.07	5950	-36.30	20240118	3295	15.02	20240102	5950	-36.30	20240118	3210	18.07	20231227	6.25	N	013810	500	73 억		477327	N	N	0	N	00	N
70	20240319	110306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3810	5	2	0.13	274848505	72197	19.60	3790	3845	3770	4945	2665	3805	3806.92	3.26	0	16823	4011	3907	3841	3737	3671	3875	3705	73	1140	500	2730	5	1	14655470	558	73.27	1.21	12	0.49	52.00	3154.00	5950	20240118	-35.97	3210	20231227	18.69	5950	-35.97	20240118	3295	15.63	20240102	5950	-35.97	20240118	3210	18.69	20231227	6.25	N	013810	500	73 억		477327	N	N	0	N	00	N
71	20240319	100306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3820	15	2	0.39	180183320	47376	12.86	3790	3845	3770	4945	2665	3805	3803.26	3.26	0	15963	4011	3907	3841	3737	3671	3875	3705	73	1140	500	2730	5	1	14655470	560	73.46	1.21	12	0.32	52.00	3154.00	5950	20240118	-35.80	3210	20231227	19.00	5950	-35.80	20240118	3295	15.93	20240102	5950	-35.80	20240118	3210	19.00	20231227	6.25	N	013810	500	73 억		477327	N	N	0	N	00	N
72	20240319	090305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3785	-20	5	-0.53	17606330	4645	1.26	3790	3810	3785	4945	2665	3805	3790.38	3.26	0	485	4011	3907	3841	3737	3671	3875	3705	73	1140	500	2730	5	1	14655470	555	72.79	1.20	12	0.03	52.00	3154.00	5950	20240118	-36.39	3210	20231227	17.91	5950	-36.39	20240118	3295	14.87	20240102	5950	-36.39	20240118	3210	17.91	20231227	6.25	N	013810	500	73 억		477327	N	N	0	N	00	N
73	20240318	160303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3805	-50	5	-1.30	1416994455	367333	27.55	3880	3945	3775	5010	2700	3855	3857.56	3.48	0	-32105	4335	4095	3960	3720	3585	4027	3652	73	1155	500	2770	5	1	14655470	558	73.17	1.21	12	2.51	52.00	3154.00	5950	20240118	-36.05	3210	20231227	18.54	5950	-36.05	20240118	3295	15.48	20240102	5950	-36.05	20240118	3210	18.54	20231227	6.20	N	013810	500	73 억		509432	N	N	0	N	00	N
74	20240318	150304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3815	-40	5	-1.04	1307116700	338542	25.39	3880	3945	3775	5010	2700	3855	3861.02	3.48	0	-12882	4335	4095	3960	3720	3585	4027	3652	73	1155	500	2770	5	1	14655470	559	73.37	1.21	12	2.31	52.00	3154.00	5950	20240118	-35.88	3210	20231227	18.85	5950	-35.88	20240118	3295	15.78	20240102	5950	-35.88	20240118	3210	18.85	20231227	6.20	N	013810	500	73 억		509432	N	N	0	N	00	N
75	20240318	140303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3800	-55	5	-1.43	1018421425	262334	19.68	3880	3945	3790	5010	2700	3855	3882.16	3.48	0	-21146	4335	4095	3960	3720	3585	4027	3652	73	1155	500	2770	5	1	14655470	557	73.08	1.20	12	1.79	52.00	3154.00	5950	20240118	-36.13	3210	20231227	18.38	5950	-36.13	20240118	3295	15.33	20240102	5950	-36.13	20240118	3210	18.38	20231227	6.20	N	013810	500	73 억		509432	N	N	0	N	00	N
76	20240318	130304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3855	0	3	0.00	846849310	217464	16.31	3880	3945	3845	5010	2700	3855	3894.20	3.48	0	-7301	4335	4095	3960	3720	3585	4027	3652	73	1155	500	2770	5	1	14655470	565	74.13	1.22	12	1.48	52.00	3154.00	5950	20240118	-35.21	3210	20231227	20.09	5950	-35.21	20240118	3295	17.00	20240102	5950	-35.21	20240118	3210	20.09	20231227	6.20	N	013810	500	73 억		509432	N	N	0	N	00	N
77	20240318	120300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3870	15	2	0.39	718517820	184184	13.81	3880	3945	3860	5010	2700	3855	3901.09	3.48	0	7584	4335	4095	3960	3720	3585	4027	3652	73	1155	500	2770	5	1	14655470	567	74.42	1.23	12	1.26	52.00	3154.00	5950	20240118	-34.96	3210	20231227	20.56	5950	-34.96	20240118	3295	17.45	20240102	5950	-34.96	20240118	3210	20.56	20231227	6.20	N	013810	500	73 억		509432	N	N	0	N	00	N
78	20240318	110304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3895	40	2	1.04	601865480	154127	11.56	3880	3945	3860	5010	2700	3855	3905.00	3.48	0	29233	4335	4095	3960	3720	3585	4027	3652	73	1155	500	2770	5	1	14655470	571	74.90	1.23	12	1.05	52.00	3154.00	5950	20240118	-34.54	3210	20231227	21.34	5950	-34.54	20240118	3295	18.21	20240102	5950	-34.54	20240118	3210	21.34	20231227	6.20	N	013810	500	73 억		509432	N	N	0	N	00	N
79	20240318	100303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3910	55	2	1.43	477028580	122185	9.16	3880	3945	3860	5010	2700	3855	3904.15	3.48	0	38978	4335	4095	3960	3720	3585	4027	3652	73	1155	500	2770	5	1	14655470	573	75.19	1.24	12	0.83	52.00	3154.00	5950	20240118	-34.29	3210	20231227	21.81	5950	-34.29	20240118	3295	18.66	20240102	5950	-34.29	20240118	3210	21.81	20231227	6.20	N	013810	500	73 억		509432	N	N	0	N	00	N
80	20240318	090302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3880	25	2	0.65	77287960	19948	1.50	3880	3880	3860	5010	2700	3855	3874.47	3.48	0	-2148	4335	4095	3960	3720	3585	4027	3652	73	1155	500	2770	5	1	14655470	569	74.62	1.23	12	0.14	52.00	3154.00	5950	20240118	-34.79	3210	20231227	20.87	5950	-34.79	20240118	3295	17.75	20240102	5950	-34.79	20240118	3210	20.87	20231227	6.20	N	013810	500	73 억		509432	N	N	0	N	00	N
81	20240315	160259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3855	40	2	1.05	5229371925	1325456	627.93	3990	4200	3825	4955	2675	3815	3945.65	4.73	0	-176053	3928	3871	3803	3746	3678	3877	3752	73	1140	500	2740	5	1	14655470	565	74.13	1.22	12	9.04	52.00	3154.00	5950	20240118	-35.21	3210	20231227	20.09	5950	-35.21	20240118	3295	17.00	20240102	5950	-35.21	20240118	3210	20.09	20231227	6.13	N	013810	500	73 억		693533	N	N	0	N	00	N
82	20240315	150246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3840	25	2	0.66	5077258840	1285851	609.17	3990	4200	3825	4955	2675	3815	3948.57	4.73	0	-177569	3928	3871	3803	3746	3678	3877	3752	73	1140	500	2740	5	1	14655470	563	73.85	1.22	12	8.77	52.00	3154.00	5950	20240118	-35.46	3210	20231227	19.63	5950	-35.46	20240118	3295	16.54	20240102	5950	-35.46	20240118	3210	19.63	20231227	6.13	N	013810	500	73 억		693533	N	N	0	N	00	N
83	20240315	140247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3875	60	2	1.57	4871695120	1232573	583.93	3990	4200	3825	4955	2675	3815	3952.47	4.73	0	-180165	3928	3871	3803	3746	3678	3877	3752	73	1140	500	2740	5	1	14655470	568	74.52	1.23	12	8.41	52.00	3154.00	5950	20240118	-34.87	3210	20231227	20.72	5950	-34.87	20240118	3295	17.60	20240102	5950	-34.87	20240118	3210	20.72	20231227	6.13	N	013810	500	73 억		693533	N	N	0	N	00	N
84	20240315	130301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3900	85	2	2.23	4709942090	1190944	564.21	3990	4200	3825	4955	2675	3815	3954.81	4.73	0	-178778	3928	3871	3803	3746	3678	3877	3752	73	1140	500	2740	5	1	14655470	572	75.00	1.24	12	8.13	52.00	3154.00	5950	20240118	-34.45	3210	20231227	21.50	5950	-34.45	20240118	3295	18.36	20240102	5950	-34.45	20240118	3210	21.50	20231227	6.13	N	013810	500	73 억		693533	N	N	0	N	00	N
85	20240315	120302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3930	115	2	3.01	4456325915	1126090	533.48	3990	4200	3825	4955	2675	3815	3957.36	4.73	0	-175396	3928	3871	3803	3746	3678	3877	3752	73	1140	500	2740	5	1	14655470	576	75.58	1.25	12	7.68	52.00	3154.00	5950	20240118	-33.95	3210	20231227	22.43	5950	-33.95	20240118	3295	19.27	20240102	5950	-33.95	20240118	3210	22.43	20231227	6.13	N	013810	500	73 억		693533	N	N	0	N	00	N
86	20240315	110301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3845	30	2	0.79	3913586565	987178	467.67	3990	4200	3825	4955	2675	3815	3964.43	4.73	0	-195395	3928	3871	3803	3746	3678	3877	3752	73	1140	500	2740	5	1	14655470	564	73.94	1.22	12	6.74	52.00	3154.00	5950	20240118	-35.38	3210	20231227	19.78	5950	-35.38	20240118	3295	16.69	20240102	5950	-35.38	20240118	3210	19.78	20231227	6.13	N	013810	500	73 억		693533	N	N	0	N	00	N
87	20240315	100301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3850	35	2	0.92	3607881695	907889	430.11	3990	4200	3825	4955	2675	3815	3973.94	4.73	0	-157272	3928	3871	3803	3746	3678	3877	3752	73	1140	500	2740	5	1	14655470	564	74.04	1.22	12	6.19	52.00	3154.00	5950	20240118	-35.29	3210	20231227	19.94	5950	-35.29	20240118	3295	16.84	20240102	5950	-35.29	20240118	3210	19.94	20231227	6.13	N	013810	500	73 억		693533	N	N	0	N	00	N
88	20240315	090301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4000	185	2	4.85	1834074515	455338	215.72	3990	4200	3920	4955	2675	3815	4027.98	4.73	0	-67051	3928	3871	3803	3746	3678	3877	3752	73	1140	500	2740	5	1	14655470	586	76.92	1.27	12	3.11	52.00	3154.00	5950	20240118	-32.77	3210	20231227	24.61	5950	-32.77	20240118	3295	21.40	20240102	5950	-32.77	20240118	3210	24.61	20231227	6.13	N	013810	500	73 억		693533	N	N	0	N	00	N
89	20240314	160258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3815	0	3	0.00	652779930	172596	128.34	3815	3860	3735	4955	2675	3815	3782.13	4.86	0	-18763	3905	3860	3795	3750	3685	3882	3772	73	1140	500	2740	5	1	14655470	559	73.37	1.21	12	1.18	52.00	3154.00	5950	20240118	-35.88	3210	20231227	18.85	5950	-35.88	20240118	3295	15.78	20240102	5950	-35.88	20240118	3210	18.85	20231227	6.00	N	013810	500	73 억		712577	N	N	0	N	00	N
90	20240314	150300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3805	-10	5	-0.26	621458700	164389	122.24	3815	3860	3735	4955	2675	3815	3780.42	4.86	0	-20740	3905	3860	3795	3750	3685	3882	3772	73	1140	500	2740	5	1	14655470	558	73.17	1.21	12	1.12	52.00	3154.00	5950	20240118	-36.05	3210	20231227	18.54	5950	-36.05	20240118	3295	15.48	20240102	5950	-36.05	20240118	3210	18.54	20231227	6.00	N	013810	500	73 억		712577	N	N	0	N	00	N
91	20240314	140259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3770	-45	5	-1.18	506633055	134143	99.75	3815	3860	3735	4955	2675	3815	3776.81	4.86	0	-27970	3905	3860	3795	3750	3685	3882	3772	73	1140	500	2740	5	1	14655470	553	72.50	1.20	12	0.92	52.00	3154.00	5950	20240118	-36.64	3210	20231227	17.45	5950	-36.64	20240118	3295	14.42	20240102	5950	-36.64	20240118	3210	17.45	20231227	6.00	N	013810	500	73 억		712577	N	N	0	N	00	N
92	20240314	130259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3750	-65	5	-1.70	459524385	121618	90.43	3815	3860	3735	4955	2675	3815	3778.42	4.86	0	-25631	3905	3860	3795	3750	3685	3882	3772	73	1140	500	2740	5	1	14655470	550	72.12	1.19	12	0.83	52.00	3154.00	5950	20240118	-36.97	3210	20231227	16.82	5950	-36.97	20240118	3295	13.81	20240102	5950	-36.97	20240118	3210	16.82	20231227	6.00	N	013810	500	73 억		712577	N	N	0	N	00	N
93	20240314	120259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3740	-75	5	-1.97	419997660	111067	82.59	3815	3860	3735	4955	2675	3815	3781.48	4.86	0	-21404	3905	3860	3795	3750	3685	3882	3772	73	1140	500	2740	5	1	14655470	548	71.92	1.19	12	0.76	52.00	3154.00	5950	20240118	-37.14	3210	20231227	16.51	5950	-37.14	20240118	3295	13.51	20240102	5950	-37.14	20240118	3210	16.51	20231227	6.00	N	013810	500	73 억		712577	N	N	0	N	00	N
94	20240314	110300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3760	-55	5	-1.44	360604500	95194	70.79	3815	3860	3740	4955	2675	3815	3788.10	4.86	0	-16513	3905	3860	3795	3750	3685	3882	3772	73	1140	500	2740	5	1	14655470	551	72.31	1.19	12	0.65	52.00	3154.00	5950	20240118	-36.81	3210	20231227	17.13	5950	-36.81	20240118	3295	14.11	20240102	5950	-36.81	20240118	3210	17.13	20231227	6.00	N	013810	500	73 억		712577	N	N	0	N	00	N
95	20240314	100301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3790	-25	5	-0.66	201981650	53009	39.42	3815	3860	3765	4955	2675	3815	3810.33	4.86	0	-6017	3905	3860	3795	3750	3685	3882	3772	73	1140	500	2740	5	1	14655470	555	72.88	1.20	12	0.36	52.00	3154.00	5950	20240118	-36.30	3210	20231227	18.07	5950	-36.30	20240118	3295	15.02	20240102	5950	-36.30	20240118	3210	18.07	20231227	6.00	N	013810	500	73 억		712577	N	N	0	N	00	N
96	20240314	090258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3835	20	2	0.52	33477480	8749	6.51	3815	3850	3800	4955	2675	3815	3826.44	4.86	0	4697	3905	3860	3795	3750	3685	3882	3772	73	1140	500	2740	5	1	14655470	562	73.75	1.22	12	0.06	52.00	3154.00	5950	20240118	-35.55	3210	20231227	19.47	5950	-35.55	20240118	3295	16.39	20240102	5950	-35.55	20240118	3210	19.47	20231227	6.00	N	013810	500	73 억		712577	N	N	0	N	00	N
97	20240313	160259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3815	65	2	1.73	504973370	133192	77.04	3765	3840	3730	4875	2625	3750	3791.37	4.77	0	12836	3833	3791	3758	3716	3683	3775	3700	73	1125	500	2700	5	1	14655470	559	73.37	1.21	12	0.91	52.00	3154.00	5950	20240118	-35.88	3210	20231227	18.85	5950	-35.88	20240118	3295	15.78	20240102	5950	-35.88	20240118	3210	18.85	20231227	6.00	N	013810	500	73 억		699739	N	N	0	N	00	N
98	20240313	150257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3815	65	2	1.73	468241720	123562	71.47	3765	3840	3730	4875	2625	3750	3789.58	4.77	0	12739	3833	3791	3758	3716	3683	3775	3700	73	1125	500	2700	5	1	14655470	559	73.37	1.21	12	0.84	52.00	3154.00	5950	20240118	-35.88	3210	20231227	18.85	5950	-35.88	20240118	3295	15.78	20240102	5950	-35.88	20240118	3210	18.85	20231227	6.00	N	013810	500	73 억		699739	N	N	0	N	00	N
99	20240313	140259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3815	65	2	1.73	427477480	112871	65.29	3765	3840	3730	4875	2625	3750	3787.36	4.77	0	10665	3833	3791	3758	3716	3683	3775	3700	73	1125	500	2700	5	1	14655470	559	73.37	1.21	12	0.77	52.00	3154.00	5950	20240118	-35.88	3210	20231227	18.85	5950	-35.88	20240118	3295	15.78	20240102	5950	-35.88	20240118	3210	18.85	20231227	6.00	N	013810	500	73 억		699739	N	N	0	N	00	N
100	20240313	130301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3810	60	2	1.60	278834040	73692	42.62	3765	3840	3730	4875	2625	3750	3783.85	4.77	0	12378	3833	3791	3758	3716	3683	3775	3700	73	1125	500	2700	5	1	14655470	558	73.27	1.21	12	0.50	52.00	3154.00	5950	20240118	-35.97	3210	20231227	18.69	5950	-35.97	20240118	3295	15.63	20240102	5950	-35.97	20240118	3210	18.69	20231227	6.00	N	013810	500	73 억		699739	N	N	0	N	00	N
101	20240313	120257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3820	70	2	1.87	206145555	54634	31.60	3765	3825	3730	4875	2625	3750	3773.27	4.77	0	15136	3833	3791	3758	3716	3683	3775	3700	73	1125	500	2700	5	1	14655470	560	73.46	1.21	12	0.37	52.00	3154.00	5950	20240118	-35.80	3210	20231227	19.00	5950	-35.80	20240118	3295	15.93	20240102	5950	-35.80	20240118	3210	19.00	20231227	6.00	N	013810	500	73 억		699739	N	N	0	N	00	N
102	20240313	110257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3775	25	2	0.67	132474555	35265	20.40	3765	3790	3730	4875	2625	3750	3756.57	4.77	0	13030	3833	3791	3758	3716	3683	3775	3700	73	1125	500	2700	5	1	14655470	553	72.60	1.20	12	0.24	52.00	3154.00	5950	20240118	-36.55	3210	20231227	17.60	5950	-36.55	20240118	3295	14.57	20240102	5950	-36.55	20240118	3210	17.60	20231227	6.00	N	013810	500	73 억		699739	N	N	0	N	00	N
103	20240313	100257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3760	10	2	0.27	71794475	19147	11.07	3765	3775	3730	4875	2625	3750	3749.64	4.77	0	459	3833	3791	3758	3716	3683	3775	3700	73	1125	500	2700	5	1	14655470	551	72.31	1.19	12	0.13	52.00	3154.00	5950	20240118	-36.81	3210	20231227	17.13	5950	-36.81	20240118	3295	14.11	20240102	5950	-36.81	20240118	3210	17.13	20231227	6.00	N	013810	500	73 억		699739	N	N	0	N	00	N
104	20240313	090257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3730	-20	5	-0.53	15833180	4213	2.44	3765	3765	3730	4875	2625	3750	3758.47	4.77	0	-1133	3833	3791	3758	3716	3683	3775	3700	73	1125	500	2700	5	1	14655470	547	71.73	1.18	12	0.03	52.00	3154.00	5950	20240118	-37.31	3210	20231227	16.20	5950	-37.31	20240118	3295	13.20	20240102	5950	-37.31	20240118	3210	16.20	20231227	6.00	N	013810	500	73 억		699739	N	N	0	N	00	N
105	20240312	160254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3750	-40	5	-1.06	641259500	171189	124.90	3770	3800	3725	4925	2655	3790	3745.91	5.07	0	-43402	3896	3842	3796	3742	3696	3820	3720	73	1135	500	2720	5	1	14655470	550	72.12	1.19	12	1.17	52.00	3154.00	5950	20240118	-36.97	3210	20231227	16.82	5950	-36.97	20240118	3295	13.81	20240102	5950	-36.97	20240118	3210	16.82	20231227	6.38	N	013810	500	73 억		743142	N	N	0	N	00	N
106	20240312	150254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3740	-50	5	-1.32	596342830	159180	116.14	3770	3800	3725	4925	2655	3790	3746.34	5.07	0	-43126	3896	3842	3796	3742	3696	3820	3720	73	1135	500	2720	5	1	14655470	548	71.92	1.19	12	1.09	52.00	3154.00	5950	20240118	-37.14	3210	20231227	16.51	5950	-37.14	20240118	3295	13.51	20240102	5950	-37.14	20240118	3210	16.51	20231227	6.38	N	013810	500	73 억		743142	N	N	0	N	00	N
107	20240312	140252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3735	-55	5	-1.45	462759730	123406	90.04	3770	3800	3725	4925	2655	3790	3749.90	5.07	0	-38481	3896	3842	3796	3742	3696	3820	3720	73	1135	500	2720	5	1	14655470	547	71.83	1.18	12	0.84	52.00	3154.00	5950	20240118	-37.23	3210	20231227	16.36	5950	-37.23	20240118	3295	13.35	20240102	5950	-37.23	20240118	3210	16.36	20231227	6.38	N	013810	500	73 억		743142	N	N	0	N	00	N
108	20240312	130246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3735	-55	5	-1.45	399303935	106391	77.63	3770	3800	3725	4925	2655	3790	3753.17	5.07	0	-36207	3896	3842	3796	3742	3696	3820	3720	73	1135	500	2720	5	1	14655470	547	71.83	1.18	12	0.73	52.00	3154.00	5950	20240118	-37.23	3210	20231227	16.36	5950	-37.23	20240118	3295	13.35	20240102	5950	-37.23	20240118	3210	16.36	20231227	6.38	N	013810	500	73 억		743142	N	N	0	N	00	N
109	20240312	120254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3745	-45	5	-1.19	299334765	79633	58.10	3770	3800	3730	4925	2655	3790	3758.93	5.07	0	-16913	3896	3842	3796	3742	3696	3820	3720	73	1135	500	2720	5	1	14655470	549	72.02	1.19	12	0.54	52.00	3154.00	5950	20240118	-37.06	3210	20231227	16.67	5950	-37.06	20240118	3295	13.66	20240102	5950	-37.06	20240118	3210	16.67	20231227	6.38	N	013810	500	73 억		743142	N	N	0	N	00	N
110	20240312	110255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3765	-25	5	-0.66	199776095	53085	38.73	3770	3800	3740	4925	2655	3790	3763.32	5.07	0	-8759	3896	3842	3796	3742	3696	3820	3720	73	1135	500	2720	5	1	14655470	552	72.40	1.19	12	0.36	52.00	3154.00	5950	20240118	-36.72	3210	20231227	17.29	5950	-36.72	20240118	3295	14.26	20240102	5950	-36.72	20240118	3210	17.29	20231227	6.38	N	013810	500	73 억		743142	N	N	0	N	00	N
111	20240312	100254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3770	-20	5	-0.53	170946410	45450	33.16	3770	3800	3740	4925	2655	3790	3761.20	5.07	0	-7746	3896	3842	3796	3742	3696	3820	3720	73	1135	500	2720	5	1	14655470	553	72.50	1.20	12	0.31	52.00	3154.00	5950	20240118	-36.64	3210	20231227	17.45	5950	-36.64	20240118	3295	14.42	20240102	5950	-36.64	20240118	3210	17.45	20231227	6.38	N	013810	500	73 억		743142	N	N	0	N	00	N
112	20240312	090255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3775	-15	5	-0.40	32434125	8603	6.28	3770	3790	3770	4925	2655	3790	3770.09	5.07	0	1854	3896	3842	3796	3742	3696	3820	3720	73	1135	500	2720	5	1	14655470	553	72.60	1.20	12	0.06	52.00	3154.00	5950	20240118	-36.55	3210	20231227	17.60	5950	-36.55	20240118	3295	14.57	20240102	5950	-36.55	20240118	3210	17.60	20231227	6.38	N	013810	500	73 억		743142	N	N	0	N	00	N
113	20240311	160253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3790	-30	5	-0.79	515584525	135657	46.55	3810	3850	3750	4965	2675	3820	3800.66	5.05	0	2165	4033	3926	3838	3731	3643	3882	3687	73	1145	500	2750	5	1	14655470	555	72.88	1.20	12	0.93	52.00	3154.00	5950	20240118	-36.30	3210	20231227	18.07	5950	-36.30	20240118	3295	15.02	20240102	5950	-36.30	20240118	3210	18.07	20231227	6.26	N	013810	500	73 억		740707	N	N	0	N	00	N
114	20240311	150254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3795	-25	5	-0.65	455280060	119747	41.09	3810	3850	3750	4965	2675	3820	3802.02	5.05	0	6683	4033	3926	3838	3731	3643	3882	3687	73	1145	500	2750	5	1	14655470	556	72.98	1.20	12	0.82	52.00	3154.00	5950	20240118	-36.22	3210	20231227	18.22	5950	-36.22	20240118	3295	15.17	20240102	5950	-36.22	20240118	3210	18.22	20231227	6.26	N	013810	500	73 억		740707	N	N	0	N	00	N
115	20240311	140252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3815	-5	5	-0.13	423632175	111406	38.23	3810	3850	3750	4965	2675	3820	3802.60	5.05	0	10042	4033	3926	3838	3731	3643	3882	3687	73	1145	500	2750	5	1	14655470	559	73.37	1.21	12	0.76	52.00	3154.00	5950	20240118	-35.88	3210	20231227	18.85	5950	-35.88	20240118	3295	15.78	20240102	5950	-35.88	20240118	3210	18.85	20231227	6.26	N	013810	500	73 억		740707	N	N	0	N	00	N
116	20240311	130254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3790	-30	5	-0.79	396419525	104243	35.77	3810	3850	3750	4965	2675	3820	3802.84	5.05	0	11507	4033	3926	3838	3731	3643	3882	3687	73	1145	500	2750	5	1	14655470	555	72.88	1.20	12	0.71	52.00	3154.00	5950	20240118	-36.30	3210	20231227	18.07	5950	-36.30	20240118	3295	15.02	20240102	5950	-36.30	20240118	3210	18.07	20231227	6.26	N	013810	500	73 억		740707	N	N	0	N	00	N
117	20240311	120255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3795	-25	5	-0.65	373222005	98143	33.67	3810	3850	3750	4965	2675	3820	3802.84	5.05	0	12682	4033	3926	3838	3731	3643	3882	3687	73	1145	500	2750	5	1	14655470	556	72.98	1.20	12	0.67	52.00	3154.00	5950	20240118	-36.22	3210	20231227	18.22	5950	-36.22	20240118	3295	15.17	20240102	5950	-36.22	20240118	3210	18.22	20231227	6.26	N	013810	500	73 억		740707	N	N	0	N	00	N
118	20240311	110252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3835	15	2	0.39	308087670	80905	27.76	3810	3850	3755	4965	2675	3820	3808.02	5.05	0	12238	4033	3926	3838	3731	3643	3882	3687	73	1145	500	2750	5	1	14655470	562	73.75	1.22	12	0.55	52.00	3154.00	5950	20240118	-35.55	3210	20231227	19.47	5950	-35.55	20240118	3295	16.39	20240102	5950	-35.55	20240118	3210	19.47	20231227	6.26	N	013810	500	73 억		740707	N	N	0	N	00	N
119	20240311	100251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3830	10	2	0.26	212590365	55882	19.17	3810	3850	3755	4965	2675	3820	3804.27	5.05	0	8990	4033	3926	3838	3731	3643	3882	3687	73	1145	500	2750	5	1	14655470	561	73.65	1.21	12	0.38	52.00	3154.00	5950	20240118	-35.63	3210	20231227	19.31	5950	-35.63	20240118	3295	16.24	20240102	5950	-35.63	20240118	3210	19.31	20231227	6.26	N	013810	500	73 억		740707	N	N	0	N	00	N
120	20240311	090250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3760	-60	5	-1.57	41984520	11138	3.82	3810	3810	3755	4965	2675	3820	3769.48	5.05	0	1225	4033	3926	3838	3731	3643	3882	3687	73	1145	500	2750	5	1	14655470	551	72.31	1.19	12	0.08	52.00	3154.00	5950	20240118	-36.81	3210	20231227	17.13	5950	-36.81	20240118	3295	14.11	20240102	5950	-36.81	20240118	3210	17.13	20231227	6.26	N	013810	500	73 억		740707	N	N	0	N	00	N
121	20240308	160252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3820	-80	5	-2.05	1114108365	290338	109.28	3900	3945	3750	5070	2730	3900	3837.30	4.97	0	12468	4103	4001	3928	3826	3753	3965	3790	73	1170	500	2800	5	1	14655470	560	73.46	1.21	12	1.98	52.00	3154.00	5950	20240118	-35.80	3210	20231227	19.00	5950	-35.80	20240118	3295	15.93	20240102	5950	-35.80	20240118	3210	19.00	20231227	6.01	N	013810	500	73 억		728239	N	N	0	N	00	N
122	20240308	150252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3770	-130	5	-3.33	896652395	233122	87.75	3900	3945	3750	5070	2730	3900	3846.28	4.97	0	7558	4103	4001	3928	3826	3753	3965	3790	73	1170	500	2800	5	1	14655470	553	72.50	1.20	12	1.59	52.00	3154.00	5950	20240118	-36.64	3210	20231227	17.45	5950	-36.64	20240118	3295	14.42	20240102	5950	-36.64	20240118	3210	17.45	20231227	6.01	N	013810	500	73 억		728239	N	N	0	N	00	N
123	20240308	140251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3805	-95	5	-2.44	670984820	173409	65.27	3900	3945	3800	5070	2730	3900	3869.38	4.97	0	1446	4103	4001	3928	3826	3753	3965	3790	73	1170	500	2800	5	1	14655470	558	73.17	1.21	12	1.18	52.00	3154.00	5950	20240118	-36.05	3210	20231227	18.54	5950	-36.05	20240118	3295	15.48	20240102	5950	-36.05	20240118	3210	18.54	20231227	6.01	N	013810	500	73 억		728239	N	N	0	N	00	N
124	20240308	130251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3880	-20	5	-0.51	343344465	88074	33.15	3900	3945	3860	5070	2730	3900	3898.36	4.97	0	-3135	4103	4001	3928	3826	3753	3965	3790	73	1170	500	2800	5	1	14655470	569	74.62	1.23	12	0.60	52.00	3154.00	5950	20240118	-34.79	3210	20231227	20.87	5950	-34.79	20240118	3295	17.75	20240102	5950	-34.79	20240118	3210	20.87	20231227	6.01	N	013810	500	73 억		728239	N	N	0	N	00	N
125	20240308	120252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3900	0	3	0.00	288352585	73864	27.80	3900	3945	3860	5070	2730	3900	3903.83	4.97	0	-2077	4103	4001	3928	3826	3753	3965	3790	73	1170	500	2800	5	1	14655470	572	75.00	1.24	12	0.50	52.00	3154.00	5950	20240118	-34.45	3210	20231227	21.50	5950	-34.45	20240118	3295	18.36	20240102	5950	-34.45	20240118	3210	21.50	20231227	6.01	N	013810	500	73 억		728239	N	N	0	N	00	N
126	20240308	110251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3910	10	2	0.26	230848415	59065	22.23	3900	3945	3890	5070	2730	3900	3908.38	4.97	0	1458	4103	4001	3928	3826	3753	3965	3790	73	1170	500	2800	5	1	14655470	573	75.19	1.24	12	0.40	52.00	3154.00	5950	20240118	-34.29	3210	20231227	21.81	5950	-34.29	20240118	3295	18.66	20240102	5950	-34.29	20240118	3210	21.81	20231227	6.01	N	013810	500	73 억		728239	N	N	0	N	00	N
127	20240308	100250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3910	10	2	0.26	178053270	45561	17.15	3900	3945	3890	5070	2730	3900	3908.02	4.97	0	981	4103	4001	3928	3826	3753	3965	3790	73	1170	500	2800	5	1	14655470	573	75.19	1.24	12	0.31	52.00	3154.00	5950	20240118	-34.29	3210	20231227	21.81	5950	-34.29	20240118	3295	18.66	20240102	5950	-34.29	20240118	3210	21.81	20231227	6.01	N	013810	500	73 억		728239	N	N	0	N	00	N
128	20240308	090249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3945	45	2	1.15	25776790	6576	2.48	3900	3945	3900	5070	2730	3900	3919.83	4.97	0	-1957	4103	4001	3928	3826	3753	3965	3790	73	1170	500	2800	5	1	14655470	578	75.87	1.25	12	0.04	52.00	3154.00	5950	20240118	-33.70	3210	20231227	22.90	5950	-33.70	20240118	3295	19.73	20240102	5950	-33.70	20240118	3210	22.90	20231227	6.01	N	013810	500	73 억		728239	N	N	0	N	00	N
129	20240307	160251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3900	-95	5	-2.38	1029723670	262082	110.61	3995	4030	3855	5190	2800	3995	3928.83	5.06	0	-13833	4121	4057	4021	3957	3921	4040	3940	73	1195	500	2870	5	1	14655470	572	75.00	1.24	12	1.79	52.00	3154.00	5950	20240118	-34.45	3210	20231227	21.50	5950	-34.45	20240118	3295	18.36	20240102	5950	-34.45	20240118	3210	21.50	20231227	5.82	N	013810	500	73 억		741863	N	N	0	N	00	N
130	20240307	150239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3935	-60	5	-1.50	1014053565	258069	108.91	3995	4030	3855	5190	2800	3995	3929.20	5.06	0	-12289	4121	4057	4021	3957	3921	4040	3940	73	1195	500	2870	5	1	14655470	577	75.67	1.25	12	1.76	52.00	3154.00	5950	20240118	-33.87	3210	20231227	22.59	5950	-33.87	20240118	3295	19.42	20240102	5950	-33.87	20240118	3210	22.59	20231227	5.82	N	013810	500	73 억		741863	N	N	0	N	00	N
131	20240307	140247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3910	-85	5	-2.13	925837640	235499	99.39	3995	4030	3855	5190	2800	3995	3931.19	5.06	0	-8316	4121	4057	4021	3957	3921	4040	3940	73	1195	500	2870	5	1	14655470	573	75.19	1.24	12	1.61	52.00	3154.00	5950	20240118	-34.29	3210	20231227	21.81	5950	-34.29	20240118	3295	18.66	20240102	5950	-34.29	20240118	3210	21.81	20231227	5.82	N	013810	500	73 억		741863	N	N	0	N	00	N
132	20240307	130248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3935	-60	5	-1.50	856419955	217828	91.93	3995	4030	3855	5190	2800	3995	3931.42	5.06	0	-17250	4121	4057	4021	3957	3921	4040	3940	73	1195	500	2870	5	1	14655470	577	75.67	1.25	12	1.49	52.00	3154.00	5950	20240118	-33.87	3210	20231227	22.59	5950	-33.87	20240118	3295	19.42	20240102	5950	-33.87	20240118	3210	22.59	20231227	5.82	N	013810	500	73 억		741863	N	N	0	N	00	N
133	20240307	120248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3950	-45	5	-1.13	722187345	183770	77.56	3995	4030	3855	5190	2800	3995	3929.58	5.06	0	-21079	4121	4057	4021	3957	3921	4040	3940	73	1195	500	2870	5	1	14655470	579	75.96	1.25	12	1.25	52.00	3154.00	5950	20240118	-33.61	3210	20231227	23.05	5950	-33.61	20240118	3295	19.88	20240102	5950	-33.61	20240118	3210	23.05	20231227	5.82	N	013810	500	73 억		741863	N	N	0	N	00	N
134	20240307	110250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3905	-90	5	-2.25	624665060	158852	67.04	3995	4030	3855	5190	2800	3995	3932.08	5.06	0	-24226	4121	4057	4021	3957	3921	4040	3940	73	1195	500	2870	5	1	14655470	572	75.10	1.24	12	1.08	52.00	3154.00	5950	20240118	-34.37	3210	20231227	21.65	5950	-34.37	20240118	3295	18.51	20240102	5950	-34.37	20240118	3210	21.65	20231227	5.82	N	013810	500	73 억		741863	N	N	0	N	00	N
135	20240307	100251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3905	-90	5	-2.25	460239595	116561	49.19	3995	4030	3895	5190	2800	3995	3948.19	5.06	0	-15973	4121	4057	4021	3957	3921	4040	3940	73	1195	500	2870	5	1	14655470	572	75.10	1.24	12	0.80	52.00	3154.00	5950	20240118	-34.37	3210	20231227	21.65	5950	-34.37	20240118	3295	18.51	20240102	5950	-34.37	20240118	3210	21.65	20231227	5.82	N	013810	500	73 억		741863	N	N	0	N	00	N
136	20240307	090248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3990	-5	5	-0.13	17123265	4285	1.81	3995	4020	3990	5190	2800	3995	3996.32	5.06	0	-682	4121	4057	4021	3957	3921	4040	3940	73	1195	500	2870	5	1	14655470	585	76.73	1.27	12	0.03	52.00	3154.00	5950	20240118	-32.94	3210	20231227	24.30	5950	-32.94	20240118	3295	21.09	20240102	5950	-32.94	20240118	3210	24.30	20231227	5.82	N	013810	500	73 억		741863	N	N	0	N	00	N
137	20240306	160247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3995	-100	5	-2.44	941915955	234494	76.01	4070	4085	3985	5320	2870	4095	4016.83	5.47	0	-58615	4221	4157	4056	3992	3891	4190	4025	73	1225	500	2940	5	1	14655470	585	76.83	1.27	12	1.60	52.00	3154.00	5950	20240118	-32.86	3210	20231227	24.45	5950	-32.86	20240118	3295	21.24	20240102	5950	-32.86	20240118	3210	24.45	20231227	6.06	N	013810	500	73 억		801670	N	N	0	N	00	N
138	20240306	150248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4000	-95	5	-2.32	870773665	216690	70.24	4070	4085	3985	5320	2870	4095	4018.51	5.47	0	-56230	4221	4157	4056	3992	3891	4190	4025	73	1225	500	2940	5	1	14655470	586	76.92	1.27	12	1.48	52.00	3154.00	5950	20240118	-32.77	3210	20231227	24.61	5950	-32.77	20240118	3295	21.40	20240102	5950	-32.77	20240118	3210	24.61	20231227	6.06	N	013810	500	73 억		801670	N	N	0	N	00	N
139	20240306	140247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3990	-105	5	-2.56	752028390	186953	60.60	4070	4085	3985	5320	2870	4095	4022.54	5.47	0	-51459	4221	4157	4056	3992	3891	4190	4025	73	1225	500	2940	5	1	14655470	585	76.73	1.27	12	1.28	52.00	3154.00	5950	20240118	-32.94	3210	20231227	24.30	5950	-32.94	20240118	3295	21.09	20240102	5950	-32.94	20240118	3210	24.30	20231227	6.06	N	013810	500	73 억		801670	N	N	0	N	00	N
140	20240306	130248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4005	-90	5	-2.20	676060195	167946	54.44	4070	4085	3985	5320	2870	4095	4025.45	5.47	0	-42642	4221	4157	4056	3992	3891	4190	4025	73	1225	500	2940	5	1	14655470	587	77.02	1.27	12	1.15	52.00	3154.00	5950	20240118	-32.69	3210	20231227	24.77	5950	-32.69	20240118	3295	21.55	20240102	5950	-32.69	20240118	3210	24.77	20231227	6.06	N	013810	500	73 억		801670	N	N	0	N	00	N
141	20240306	120249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4015	-80	5	-1.95	566403510	140496	45.54	4070	4085	3985	5320	2870	4095	4031.44	5.47	0	-40016	4221	4157	4056	3992	3891	4190	4025	73	1225	500	2940	5	1	14655470	588	77.21	1.27	12	0.96	52.00	3154.00	5950	20240118	-32.52	3210	20231227	25.08	5950	-32.52	20240118	3295	21.85	20240102	5950	-32.52	20240118	3210	25.08	20231227	6.06	N	013810	500	73 억		801670	N	N	0	N	00	N
142	20240306	110249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4045	-50	5	-1.22	309077235	76387	24.76	4070	4085	4025	5320	2870	4095	4046.18	5.47	0	-9473	4221	4157	4056	3992	3891	4190	4025	73	1225	500	2940	5	1	14655470	593	77.79	1.28	12	0.52	52.00	3154.00	5950	20240118	-32.02	3210	20231227	26.01	5950	-32.02	20240118	3295	22.76	20240102	5950	-32.02	20240118	3210	26.01	20231227	6.06	N	013810	500	73 억		801670	N	N	0	N	00	N
143	20240306	100245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4045	-50	5	-1.22	235880865	58260	18.89	4070	4085	4025	5320	2870	4095	4048.74	5.47	0	-6390	4221	4157	4056	3992	3891	4190	4025	73	1225	500	2940	5	1	14655470	593	77.79	1.28	12	0.40	52.00	3154.00	5950	20240118	-32.02	3210	20231227	26.01	5950	-32.02	20240118	3295	22.76	20240102	5950	-32.02	20240118	3210	26.01	20231227	6.06	N	013810	500	73 억		801670	N	N	0	N	00	N
144	20240306	090248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4055	-40	5	-0.98	26042805	6439	2.09	4070	4085	4025	5320	2870	4095	4044.30	5.47	0	-480	4221	4157	4056	3992	3891	4190	4025	73	1225	500	2940	5	1	14655470	594	77.98	1.29	12	0.04	52.00	3154.00	5950	20240118	-31.85	3210	20231227	26.32	5950	-31.85	20240118	3295	23.07	20240102	5950	-31.85	20240118	3210	26.32	20231227	6.06	N	013810	500	73 억		801670	N	N	0	N	00	N
145	20240305	160246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4095	75	2	1.87	1236155965	304673	158.74	4030	4120	3955	5220	2815	4020	4057.27	5.60	0	-14107	4126	4072	3996	3942	3866	4100	3970	73	1200	500	2890	5	1	14655470	600	78.75	1.30	12	2.08	52.00	3154.00	5950	20240118	-31.18	3210	20231227	27.57	5950	-31.18	20240118	3295	24.28	20240102	5950	-31.18	20240118	3210	27.57	20231227	5.81	N	013810	500	73 억		819984	N	N	0	N	00	N
146	20240305	150249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4100	80	2	1.99	1067858420	263579	137.33	4030	4120	3955	5220	2815	4020	4051.38	5.60	0	-5576	4126	4072	3996	3942	3866	4100	3970	73	1200	500	2890	5	1	14655470	601	78.85	1.30	12	1.80	52.00	3154.00	5950	20240118	-31.09	3210	20231227	27.73	5950	-31.09	20240118	3295	24.43	20240102	5950	-31.09	20240118	3210	27.73	20231227	5.81	N	013810	500	73 억		819984	N	N	0	N	00	N
147	20240305	140244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4035	15	2	0.37	659252960	163392	85.13	4030	4085	3955	5220	2815	4020	4034.79	5.60	0	-25054	4126	4072	3996	3942	3866	4100	3970	73	1200	500	2890	5	1	14655470	591	77.60	1.28	12	1.11	52.00	3154.00	5950	20240118	-32.18	3210	20231227	25.70	5950	-32.18	20240118	3295	22.46	20240102	5950	-32.18	20240118	3210	25.70	20231227	5.81	N	013810	500	73 억		819984	N	N	0	N	00	N
148	20240305	130245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4050	30	2	0.75	583558795	144637	75.36	4030	4085	3955	5220	2815	4020	4034.64	5.60	0	-13482	4126	4072	3996	3942	3866	4100	3970	73	1200	500	2890	5	1	14655470	594	77.88	1.28	12	0.99	52.00	3154.00	5950	20240118	-31.93	3210	20231227	26.17	5950	-31.93	20240118	3295	22.91	20240102	5950	-31.93	20240118	3210	26.17	20231227	5.81	N	013810	500	73 억		819984	N	N	0	N	00	N
149	20240305	120245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4065	45	2	1.12	414822225	103132	53.73	4030	4070	3955	5220	2815	4020	4022.25	5.60	0	-619	4126	4072	3996	3942	3866	4100	3970	73	1200	500	2890	5	1	14655470	596	78.17	1.29	12	0.70	52.00	3154.00	5950	20240118	-31.68	3210	20231227	26.64	5950	-31.68	20240118	3295	23.37	20240102	5950	-31.68	20240118	3210	26.64	20231227	5.81	N	013810	500	73 억		819984	N	N	0	N	00	N
150	20240305	110246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4035	15	2	0.37	312199510	77765	40.52	4030	4055	3955	5220	2815	4020	4014.65	5.60	0	493	4126	4072	3996	3942	3866	4100	3970	73	1200	500	2890	5	1	14655470	591	77.60	1.28	12	0.53	52.00	3154.00	5950	20240118	-32.18	3210	20231227	25.70	5950	-32.18	20240118	3295	22.46	20240102	5950	-32.18	20240118	3210	25.70	20231227	5.81	N	013810	500	73 억		819984	N	N	0	N	00	N
151	20240305	100245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4020	0	3	0.00	154059870	38556	20.09	4030	4035	3955	5220	2815	4020	3995.74	5.60	0	405	4126	4072	3996	3942	3866	4100	3970	73	1200	500	2890	5	1	14655470	589	77.31	1.27	12	0.26	52.00	3154.00	5950	20240118	-32.44	3210	20231227	25.23	5950	-32.44	20240118	3295	22.00	20240102	5950	-32.44	20240118	3210	25.23	20231227	5.81	N	013810	500	73 억		819984	N	N	0	N	00	N
152	20240305	090245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3960	-60	5	-1.49	19556205	4892	2.55	4030	4030	3955	5220	2815	4020	3997.59	5.60	0	-1524	4126	4072	3996	3942	3866	4100	3970	73	1200	500	2890	5	1	14655470	580	76.15	1.26	12	0.03	52.00	3154.00	5950	20240118	-33.45	3210	20231227	23.36	5950	-33.45	20240118	3295	20.18	20240102	5950	-33.45	20240118	3210	23.36	20231227	5.81	N	013810	500	73 억		819984	N	N	0	N	00	N
153	20240304	160245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4020	40	2	1.01	746603845	187063	82.47	3960	4050	3920	5170	2790	3980	3991.18	5.52	0	10456	4136	4057	3971	3892	3806	4097	3932	73	1190	500	2860	5	1	14655470	589	77.31	1.27	12	1.28	52.00	3154.00	5950	20240118	-32.44	3210	20231227	25.23	5950	-32.44	20240118	3295	22.00	20240102	5950	-32.44	20240118	3210	25.23	20231227	5.75	N	013810	500	73 억		809243	N	N	0	N	00	N
154	20240304	150244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4010	30	2	0.75	600521625	150558	66.38	3960	4050	3920	5170	2790	3980	3988.64	5.52	0	14904	4136	4057	3971	3892	3806	4097	3932	73	1190	500	2860	5	1	14655470	588	77.12	1.27	12	1.03	52.00	3154.00	5950	20240118	-32.61	3210	20231227	24.92	5950	-32.61	20240118	3295	21.70	20240102	5950	-32.61	20240118	3210	24.92	20231227	5.75	N	013810	500	73 억		809243	N	N	0	N	00	N
155	20240304	140233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3990	10	2	0.25	367539660	92150	40.63	3960	4050	3920	5170	2790	3980	3988.49	5.52	0	1540	4136	4057	3971	3892	3806	4097	3932	73	1190	500	2860	5	1	14655470	585	76.73	1.27	12	0.63	52.00	3154.00	5950	20240118	-32.94	3210	20231227	24.30	5950	-32.94	20240118	3295	21.09	20240102	5950	-32.94	20240118	3210	24.30	20231227	5.75	N	013810	500	73 억		809243	N	N	0	N	00	N
156	20240304	130242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3970	-10	5	-0.25	339564870	85124	37.53	3960	4050	3920	5170	2790	3980	3989.06	5.52	0	49	4136	4057	3971	3892	3806	4097	3932	73	1190	500	2860	5	1	14655470	582	76.35	1.26	12	0.58	52.00	3154.00	5950	20240118	-33.28	3210	20231227	23.68	5950	-33.28	20240118	3295	20.49	20240102	5950	-33.28	20240118	3210	23.68	20231227	5.75	N	013810	500	73 억		809243	N	N	0	N	00	N
157	20240304	120234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3980	0	3	0.00	267211480	66959	29.52	3960	4050	3920	5170	2790	3980	3990.67	5.52	0	-3203	4136	4057	3971	3892	3806	4097	3932	73	1190	500	2860	5	1	14655470	583	76.54	1.26	12	0.46	52.00	3154.00	5950	20240118	-33.11	3210	20231227	23.99	5950	-33.11	20240118	3295	20.79	20240102	5950	-33.11	20240118	3210	23.99	20231227	5.75	N	013810	500	73 억		809243	N	N	0	N	00	N
158	20240304	110241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4035	55	2	1.38	206584910	51799	22.84	3960	4050	3920	5170	2790	3980	3988.20	5.52	0	-1982	4136	4057	3971	3892	3806	4097	3932	73	1190	500	2860	5	1	14655470	591	77.60	1.28	12	0.35	52.00	3154.00	5950	20240118	-32.18	3210	20231227	25.70	5950	-32.18	20240118	3295	22.46	20240102	5950	-32.18	20240118	3210	25.70	20231227	5.75	N	013810	500	73 억		809243	N	N	0	N	00	N
159	20240304	100242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3975	-5	5	-0.13	100619410	25430	11.21	3960	3990	3920	5170	2790	3980	3956.72	5.52	0	-21	4136	4057	3971	3892	3806	4097	3932	73	1190	500	2860	5	1	14655470	583	76.44	1.26	12	0.17	52.00	3154.00	5950	20240118	-33.19	3210	20231227	23.83	5950	-33.19	20240118	3295	20.64	20240102	5950	-33.19	20240118	3210	23.83	20231227	5.75	N	013810	500	73 억		809243	N	N	0	N	00	N
160	20240304	090243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3935	-45	5	-1.13	27199095	6873	3.03	3960	3975	3935	5170	2790	3980	3957.38	5.52	0	64	4136	4057	3971	3892	3806	4097	3932	73	1190	500	2860	5	1	14655470	577	75.67	1.25	12	0.05	52.00	3154.00	5950	20240118	-33.87	3210	20231227	22.59	5950	-33.87	20240118	3295	19.42	20240102	5950	-33.87	20240118	3210	22.59	20231227	5.75	N	013810	500	73 억		809243	N	N	0	N	00	N