KissMeData/079950/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	160640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1077	-20	5	-1.82	66325031	60728	99.86	1097	1108	1074	1426	768	1097	1092.15	0.83	0	-5562	1126	1111	1085	1070	1044	1119	1078	116	329	500	680	1	1	23200000	250	-24.48	0.45	12	0.26	-44.00	2412.00	2500	20230518	-56.92	965	20231031	11.61	1319	-18.35	20240314	1012	6.42	20240314	2500	-56.92	20230518	965	11.61	20231031	0.13	N	079950	500	116 억		193114	N	N	0	N	00	N
3	20240329	150642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1076	-21	5	-1.91	65717734	60164	98.93	1097	1108	1074	1426	768	1097	1092.29	0.83	0	-5532	1126	1111	1085	1070	1044	1119	1078	116	329	500	680	1	1	23200000	250	-24.45	0.45	12	0.26	-44.00	2412.00	2500	20230518	-56.96	965	20231031	11.50	1319	-18.42	20240314	1012	6.32	20240314	2500	-56.96	20230518	965	11.50	20231031	0.13	N	079950	500	116 억		193114	N	N	0	N	00	N
4	20240329	140638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1084	-13	5	-1.19	58222673	53210	87.49	1097	1108	1076	1426	768	1097	1094.19	0.83	0	-4005	1126	1111	1085	1070	1044	1119	1078	116	329	500	680	1	1	23200000	251	-24.64	0.45	12	0.23	-44.00	2412.00	2500	20230518	-56.64	965	20231031	12.33	1319	-17.82	20240314	1012	7.11	20240314	2500	-56.64	20230518	965	12.33	20231031	0.13	N	079950	500	116 억		193114	N	N	0	N	00	N
5	20240329	130629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1090	-7	5	-0.64	51511232	47040	77.35	1097	1108	1076	1426	768	1097	1095.04	0.83	0	-1896	1126	1111	1085	1070	1044	1119	1078	116	329	500	680	1	1	23200000	253	-24.77	0.45	12	0.20	-44.00	2412.00	2500	20230518	-56.40	965	20231031	12.95	1319	-17.36	20240314	1012	7.71	20240314	2500	-56.40	20230518	965	12.95	20231031	0.13	N	079950	500	116 억		193114	N	N	0	N	00	N
6	20240329	120636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1096	-1	5	-0.09	50257851	45881	75.44	1097	1108	1081	1426	768	1097	1095.39	0.83	0	-1963	1126	1111	1085	1070	1044	1119	1078	116	329	500	680	1	1	23200000	254	-24.91	0.45	12	0.20	-44.00	2412.00	2500	20230518	-56.16	965	20231031	13.58	1319	-16.91	20240314	1012	8.30	20240314	2500	-56.16	20230518	965	13.58	20231031	0.13	N	079950	500	116 억		193114	N	N	0	N	00	N
7	20240329	110627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1096	-1	5	-0.09	47411634	43267	71.14	1097	1108	1081	1426	768	1097	1095.78	0.83	0	-1161	1126	1111	1085	1070	1044	1119	1078	116	329	500	680	1	1	23200000	254	-24.91	0.45	12	0.19	-44.00	2412.00	2500	20230518	-56.16	965	20231031	13.58	1319	-16.91	20240314	1012	8.30	20240314	2500	-56.16	20230518	965	13.58	20231031	0.13	N	079950	500	116 억		193114	N	N	0	N	00	N
8	20240329	100628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1100	3	2	0.27	40784057	37210	61.18	1097	1108	1081	1426	768	1097	1096.04	0.83	0	624	1126	1111	1085	1070	1044	1119	1078	116	329	500	680	1	1	23200000	255	-25.00	0.46	12	0.16	-44.00	2412.00	2500	20230518	-56.00	965	20231031	13.99	1319	-16.60	20240314	1012	8.70	20240314	2500	-56.00	20230518	965	13.99	20231031	0.13	N	079950	500	116 억		193114	N	N	0	N	00	N
9	20240329	090626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1108	11	2	1.00	1491574	1359	2.23	1097	1108	1097	1426	768	1097	1097.70	0.83	0	32	1126	1111	1085	1070	1044	1119	1078	116	329	500	680	1	1	23200000	257	-25.18	0.46	12	0.01	-44.00	2412.00	2500	20230518	-55.68	965	20231031	14.82	1319	-16.00	20240314	1012	9.49	20240314	2500	-55.68	20230518	965	14.82	20231031	0.13	N	079950	500	116 억		193114	N	N	0	N	00	N
10	20240328	160633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1097	24	2	2.24	65571421	60462	116.54	1064	1100	1059	1394	752	1073	1084.51	0.81	0	4773	1138	1105	1089	1056	1040	1097	1048	116	321	500	660	1	1	23200000	255	-24.93	0.45	12	0.26	-44.00	2412.00	2500	20230518	-56.12	965	20231031	13.68	1319	-16.83	20240314	1012	8.40	20240314	2500	-56.12	20230518	965	13.68	20231031	0.13	N	079950	500	116 억		188202	N	N	0	N	00	N
11	20240328	150634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1096	23	2	2.14	63975269	59006	113.73	1064	1100	1059	1394	752	1073	1084.22	0.81	0	5500	1138	1105	1089	1056	1040	1097	1048	116	321	500	660	1	1	23200000	254	-24.91	0.45	12	0.25	-44.00	2412.00	2500	20230518	-56.16	965	20231031	13.58	1319	-16.91	20240314	1012	8.30	20240314	2500	-56.16	20230518	965	13.58	20231031	0.13	N	079950	500	116 억		188202	N	N	0	N	00	N
12	20240328	140626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1098	25	2	2.33	58716280	54201	104.47	1064	1100	1059	1394	752	1073	1083.31	0.81	0	7526	1138	1105	1089	1056	1040	1097	1048	116	321	500	660	1	1	23200000	255	-24.95	0.46	12	0.23	-44.00	2412.00	2500	20230518	-56.08	965	20231031	13.78	1319	-16.76	20240314	1012	8.50	20240314	2500	-56.08	20230518	965	13.78	20231031	0.13	N	079950	500	116 억		188202	N	N	0	N	00	N
13	20240328	130625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1074	1	2	0.09	51324616	47427	91.41	1064	1100	1059	1394	752	1073	1082.18	0.81	0	5340	1138	1105	1089	1056	1040	1097	1048	116	321	500	660	1	1	23200000	249	-24.41	0.45	12	0.20	-44.00	2412.00	2500	20230518	-57.04	965	20231031	11.30	1319	-18.57	20240314	1012	6.13	20240314	2500	-57.04	20230518	965	11.30	20231031	0.13	N	079950	500	116 억		188202	N	N	0	N	00	N
14	20240328	120629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1090	17	2	1.58	40820616	37676	72.62	1064	1100	1059	1394	752	1073	1083.46	0.81	0	3514	1138	1105	1089	1056	1040	1097	1048	116	321	500	660	1	1	23200000	253	-24.77	0.45	12	0.16	-44.00	2412.00	2500	20230518	-56.40	965	20231031	12.95	1319	-17.36	20240314	1012	7.71	20240314	2500	-56.40	20230518	965	12.95	20231031	0.13	N	079950	500	116 억		188202	N	N	0	N	00	N
15	20240328	110629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1095	22	2	2.05	24668009	22826	44.00	1064	1100	1059	1394	752	1073	1080.70	0.81	0	2843	1138	1105	1089	1056	1040	1097	1048	116	321	500	660	1	1	23200000	254	-24.89	0.45	12	0.10	-44.00	2412.00	2500	20230518	-56.20	965	20231031	13.47	1319	-16.98	20240314	1012	8.20	20240314	2500	-56.20	20230518	965	13.47	20231031	0.13	N	079950	500	116 억		188202	N	N	0	N	00	N
16	20240328	100623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1086	13	2	1.21	13397641	12450	24.00	1064	1100	1059	1394	752	1073	1076.12	0.81	0	391	1138	1105	1089	1056	1040	1097	1048	116	321	500	660	1	1	23200000	252	-24.68	0.45	12	0.05	-44.00	2412.00	2500	20230518	-56.56	965	20231031	12.54	1319	-17.66	20240314	1012	7.31	20240314	2500	-56.56	20230518	965	12.54	20231031	0.13	N	079950	500	116 억		188202	N	N	0	N	00	N
17	20240328	090639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1082	9	2	0.84	8470361	7946	15.32	1064	1083	1059	1394	752	1073	1065.99	0.81	0	2125	1138	1105	1089	1056	1040	1097	1048	116	321	500	660	1	1	23200000	251	-24.59	0.45	12	0.03	-44.00	2412.00	2500	20230518	-56.72	965	20231031	12.12	1319	-17.97	20240314	1012	6.92	20240314	2500	-56.72	20230518	965	12.12	20231031	0.13	N	079950	500	116 억		188202	N	N	0	N	00	N
18	20240327	160636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1073	-34	5	-3.07	56107573	51762	31.66	1096	1122	1073	1439	775	1107	1083.97	0.80	0	3425	1165	1136	1093	1064	1021	1150	1078	116	332	500	680	1	1	23200000	249	-24.39	0.44	12	0.22	-44.00	2412.00	2500	20230518	-57.08	965	20231031	11.19	1319	-18.65	20240314	1012	6.03	20240314	2500	-57.08	20230518	965	11.19	20231031	0.16	N	079950	500	116 억		184761	N	N	0	N	00	N
19	20240327	150637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1080	-27	5	-2.44	51661439	47631	29.13	1096	1122	1074	1439	775	1107	1084.62	0.80	0	3764	1165	1136	1093	1064	1021	1150	1078	116	332	500	680	1	1	23200000	251	-24.55	0.45	12	0.21	-44.00	2412.00	2500	20230518	-56.80	965	20231031	11.92	1319	-18.12	20240314	1012	6.72	20240314	2500	-56.80	20230518	965	11.92	20231031	0.16	N	079950	500	116 억		184761	N	N	0	N	00	N
20	20240327	140636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1082	-25	5	-2.26	43666813	40203	24.59	1096	1122	1076	1439	775	1107	1086.16	0.80	0	3794	1165	1136	1093	1064	1021	1150	1078	116	332	500	680	1	1	23200000	251	-24.59	0.45	12	0.17	-44.00	2412.00	2500	20230518	-56.72	965	20231031	12.12	1319	-17.97	20240314	1012	6.92	20240314	2500	-56.72	20230518	965	12.12	20231031	0.16	N	079950	500	116 억		184761	N	N	0	N	00	N
21	20240327	130637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1077	-30	5	-2.71	42678324	39290	24.03	1096	1122	1076	1439	775	1107	1086.24	0.80	0	4594	1165	1136	1093	1064	1021	1150	1078	116	332	500	680	1	1	23200000	250	-24.48	0.45	12	0.17	-44.00	2412.00	2500	20230518	-56.92	965	20231031	11.61	1319	-18.35	20240314	1012	6.42	20240314	2500	-56.92	20230518	965	11.61	20231031	0.16	N	079950	500	116 억		184761	N	N	0	N	00	N
22	20240327	120639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1077	-30	5	-2.71	40804065	37550	22.97	1096	1122	1076	1439	775	1107	1086.66	0.80	0	4594	1165	1136	1093	1064	1021	1150	1078	116	332	500	680	1	1	23200000	250	-24.48	0.45	12	0.16	-44.00	2412.00	2500	20230518	-56.92	965	20231031	11.61	1319	-18.35	20240314	1012	6.42	20240314	2500	-56.92	20230518	965	11.61	20231031	0.16	N	079950	500	116 억		184761	N	N	0	N	00	N
23	20240327	110636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1090	-17	5	-1.54	37012609	34032	20.81	1096	1122	1076	1439	775	1107	1087.58	0.80	0	3432	1165	1136	1093	1064	1021	1150	1078	116	332	500	680	1	1	23200000	253	-24.77	0.45	12	0.15	-44.00	2412.00	2500	20230518	-56.40	965	20231031	12.95	1319	-17.36	20240314	1012	7.71	20240314	2500	-56.40	20230518	965	12.95	20231031	0.16	N	079950	500	116 억		184761	N	N	0	N	00	N
24	20240327	100632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1094	-13	5	-1.17	28355413	26006	15.91	1096	1122	1081	1439	775	1107	1090.34	0.80	0	345	1165	1136	1093	1064	1021	1150	1078	116	332	500	680	1	1	23200000	254	-24.86	0.45	12	0.11	-44.00	2412.00	2500	20230518	-56.24	965	20231031	13.37	1319	-17.06	20240314	1012	8.10	20240314	2500	-56.24	20230518	965	13.37	20231031	0.16	N	079950	500	116 억		184761	N	N	0	N	00	N
25	20240327	090637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1116	9	2	0.81	7644728	7006	4.29	1096	1122	1085	1439	775	1107	1091.17	0.80	0	2984	1165	1136	1093	1064	1021	1150	1078	116	332	500	680	1	1	23200000	259	-25.36	0.46	12	0.03	-44.00	2412.00	2500	20230518	-55.36	965	20231031	15.65	1319	-15.39	20240314	1012	10.28	20240314	2500	-55.36	20230518	965	15.65	20231031	0.16	N	079950	500	116 억		184761	N	N	0	N	00	N
26	20240326	160535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1107	31	2	2.88	179489736	163498	54.37	1076	1122	1050	1398	754	1076	1097.81	0.77	0	7101	1160	1118	1078	1036	996	1139	1057	116	322	500	660	1	1	23200000	257	-25.16	0.46	12	0.70	-44.00	2412.00	2500	20230518	-55.72	965	20231031	14.72	1319	-16.07	20240314	1012	9.39	20240314	2500	-55.72	20230518	965	14.72	20231031	0.37	N	079950	500	116 억		177652	N	N	0	N	00	N
27	20240326	150629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1107	31	2	2.88	170113125	155036	51.56	1076	1122	1050	1398	754	1076	1097.25	0.77	0	5743	1160	1118	1078	1036	996	1139	1057	116	322	500	660	1	1	23200000	257	-25.16	0.46	12	0.67	-44.00	2412.00	2500	20230518	-55.72	965	20231031	14.72	1319	-16.07	20240314	1012	9.39	20240314	2500	-55.72	20230518	965	14.72	20231031	0.37	N	079950	500	116 억		177652	N	N	0	N	00	N
28	20240326	140625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1122	46	2	4.28	144355302	131956	43.88	1076	1122	1050	1398	754	1076	1093.97	0.77	0	6382	1160	1118	1078	1036	996	1139	1057	116	322	500	660	1	1	23200000	260	-25.50	0.47	12	0.57	-44.00	2412.00	2500	20230518	-55.12	965	20231031	16.27	1319	-14.94	20240314	1012	10.87	20240314	2500	-55.12	20230518	965	16.27	20231031	0.37	N	079950	500	116 억		177652	N	N	0	N	00	N
29	20240326	130623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1115	39	2	3.62	110982801	101991	33.92	1076	1115	1050	1398	754	1076	1088.16	0.77	0	4714	1160	1118	1078	1036	996	1139	1057	116	322	500	660	1	1	23200000	259	-25.34	0.46	12	0.44	-44.00	2412.00	2500	20230518	-55.40	965	20231031	15.54	1319	-15.47	20240314	1012	10.18	20240314	2500	-55.40	20230518	965	15.54	20231031	0.37	N	079950	500	116 억		177652	N	N	0	N	00	N
30	20240326	120625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1085	9	2	0.84	70425294	65278	21.71	1076	1100	1050	1398	754	1076	1078.85	0.77	0	218	1160	1118	1078	1036	996	1139	1057	116	322	500	660	1	1	23200000	252	-24.66	0.45	12	0.28	-44.00	2412.00	2500	20230518	-56.60	965	20231031	12.44	1319	-17.74	20240314	1012	7.21	20240314	2500	-56.60	20230518	965	12.44	20231031	0.37	N	079950	500	116 억		177652	N	N	0	N	00	N
31	20240326	110619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1075	-1	5	-0.09	58051908	53942	17.94	1076	1097	1050	1398	754	1076	1076.19	0.77	0	-574	1160	1118	1078	1036	996	1139	1057	116	322	500	660	1	1	23200000	249	-24.43	0.45	12	0.23	-44.00	2412.00	2500	20230518	-57.00	965	20231031	11.40	1319	-18.50	20240314	1012	6.23	20240314	2500	-57.00	20230518	965	11.40	20231031	0.37	N	079950	500	116 억		177652	N	N	0	N	00	N
32	20240326	100627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1095	19	2	1.77	34713530	32467	10.80	1076	1097	1050	1398	754	1076	1069.19	0.77	0	-3593	1160	1118	1078	1036	996	1139	1057	116	322	500	660	1	1	23200000	254	-24.89	0.45	12	0.14	-44.00	2412.00	2500	20230518	-56.20	965	20231031	13.47	1319	-16.98	20240314	1012	8.20	20240314	2500	-56.20	20230518	965	13.47	20231031	0.37	N	079950	500	116 억		177652	N	N	0	N	00	N
33	20240326	090626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1076	0	3	0.00	9199388	8637	2.87	1076	1076	1060	1398	754	1076	1065.11	0.77	0	291	1160	1118	1078	1036	996	1139	1057	116	322	500	660	1	1	23200000	250	-24.45	0.45	12	0.04	-44.00	2412.00	2500	20230518	-56.96	965	20231031	11.50	1319	-18.42	20240314	1012	6.32	20240314	2500	-56.96	20230518	965	11.50	20231031	0.37	N	079950	500	116 억		177652	N	N	0	N	00	N
34	20240325	160647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1076	16	2	1.51	327610821	300689	461.21	1060	1120	1038	1378	742	1060	1089.53	0.68	0	19686	1104	1082	1057	1035	1010	1093	1046	116	318	500	650	1	1	23200000	250	-24.45	0.45	12	1.30	-44.00	2412.00	2500	20230518	-56.96	965	20231031	11.50	1319	-18.42	20240314	1012	6.32	20240314	2500	-56.96	20230518	965	11.50	20231031	0.38	N	079950	500	116 억		157966	N	N	0	N	00	N
35	20240325	150651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1090	30	2	2.83	317713436	291535	447.17	1060	1120	1038	1378	742	1060	1089.80	0.68	0	19153	1104	1082	1057	1035	1010	1093	1046	116	318	500	650	1	1	23200000	253	-24.77	0.45	12	1.26	-44.00	2412.00	2500	20230518	-56.40	965	20231031	12.95	1319	-17.36	20240314	1012	7.71	20240314	2500	-56.40	20230518	965	12.95	20231031	0.38	N	079950	500	116 억		157966	N	N	0	N	00	N
36	20240325	140649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1053	-7	5	-0.66	32142186	30650	47.01	1060	1060	1038	1378	742	1060	1048.68	0.68	0	-6439	1104	1082	1057	1035	1010	1093	1046	116	318	500	650	1	1	23200000	244	-23.93	0.44	12	0.13	-44.00	2412.00	2500	20230518	-57.88	965	20231031	9.12	1319	-20.17	20240314	1012	4.05	20240314	2500	-57.88	20230518	965	9.12	20231031	0.38	N	079950	500	116 억		157966	N	N	0	N	00	N
37	20240325	130651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1056	-4	5	-0.38	28753021	27426	42.07	1060	1060	1038	1378	742	1060	1048.39	0.68	0	-6365	1104	1082	1057	1035	1010	1093	1046	116	318	500	650	1	1	23200000	245	-24.00	0.44	12	0.12	-44.00	2412.00	2500	20230518	-57.76	965	20231031	9.43	1319	-19.94	20240314	1012	4.35	20240314	2500	-57.76	20230518	965	9.43	20231031	0.38	N	079950	500	116 억		157966	N	N	0	N	00	N
38	20240325	120652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1051	-9	5	-0.85	25867884	24690	37.87	1060	1060	1038	1378	742	1060	1047.71	0.68	0	-5186	1104	1082	1057	1035	1010	1093	1046	116	318	500	650	1	1	23200000	244	-23.89	0.44	12	0.11	-44.00	2412.00	2500	20230518	-57.96	965	20231031	8.91	1319	-20.32	20240314	1012	3.85	20240314	2500	-57.96	20230518	965	8.91	20231031	0.38	N	079950	500	116 억		157966	N	N	0	N	00	N
39	20240325	110650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1052	-8	5	-0.75	22798325	21773	33.40	1060	1060	1038	1378	742	1060	1047.09	0.68	0	-3660	1104	1082	1057	1035	1010	1093	1046	116	318	500	650	1	1	23200000	244	-23.91	0.44	12	0.09	-44.00	2412.00	2500	20230518	-57.92	965	20231031	9.02	1319	-20.24	20240314	1012	3.95	20240314	2500	-57.92	20230518	965	9.02	20231031	0.38	N	079950	500	116 억		157966	N	N	0	N	00	N
40	20240325	100649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1038	-22	5	-2.08	16608966	15837	24.29	1060	1060	1038	1378	742	1060	1048.74	0.68	0	-3095	1104	1082	1057	1035	1010	1093	1046	116	318	500	650	1	1	23200000	241	-23.59	0.43	12	0.07	-44.00	2412.00	2500	20230518	-58.48	965	20231031	7.56	1319	-21.30	20240314	1012	2.57	20240314	2500	-58.48	20230518	965	7.56	20231031	0.38	N	079950	500	116 억		157966	N	N	0	N	00	N
41	20240325	090651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1055	-5	5	-0.47	6035571	5702	8.75	1060	1060	1055	1378	742	1060	1058.50	0.68	0	-2786	1104	1082	1057	1035	1010	1093	1046	116	318	500	650	1	1	23200000	245	-23.98	0.44	12	0.02	-44.00	2412.00	2500	20230518	-57.80	965	20231031	9.33	1319	-20.02	20240314	1012	4.25	20240314	2500	-57.80	20230518	965	9.33	20231031	0.38	N	079950	500	116 억		157966	N	N	0	N	00	N
42	20240322	160649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1060	10	2	0.95	65165003	62469	52.23	1048	1079	1032	1365	735	1050	1043.15	0.66	0	4023	1094	1072	1057	1035	1020	1083	1046	116	315	500	650	1	1	23200000	246	-24.09	0.44	12	0.27	-44.00	2412.00	2500	20230518	-57.60	965	20231031	9.84	1319	-19.64	20240314	1012	4.74	20240314	2500	-57.60	20230518	965	9.84	20231031	0.44	N	079950	500	116 억		153942	N	N	0	N	00	N
43	20240322	150652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1058	8	2	0.76	57176221	54930	45.92	1048	1079	1032	1365	735	1050	1040.89	0.66	0	4225	1094	1072	1057	1035	1020	1083	1046	116	315	500	650	1	1	23200000	245	-24.05	0.44	12	0.24	-44.00	2412.00	2500	20230518	-57.68	965	20231031	9.64	1319	-19.79	20240314	1012	4.55	20240314	2500	-57.68	20230518	965	9.64	20231031	0.44	N	079950	500	116 억		153942	N	N	0	N	00	N
44	20240322	140645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1046	-4	5	-0.38	53092888	51039	42.67	1048	1079	1032	1365	735	1050	1040.24	0.66	0	4636	1094	1072	1057	1035	1020	1083	1046	116	315	500	650	1	1	23200000	243	-23.77	0.43	12	0.22	-44.00	2412.00	2500	20230518	-58.16	965	20231031	8.39	1319	-20.70	20240314	1012	3.36	20240314	2500	-58.16	20230518	965	8.39	20231031	0.44	N	079950	500	116 억		153942	N	N	0	N	00	N
45	20240322	130648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1050	0	3	0.00	49988854	48048	40.17	1048	1079	1032	1365	735	1050	1040.39	0.66	0	4471	1094	1072	1057	1035	1020	1083	1046	116	315	500	650	1	1	23200000	244	-23.86	0.44	12	0.21	-44.00	2412.00	2500	20230518	-58.00	965	20231031	8.81	1319	-20.39	20240314	1012	3.75	20240314	2500	-58.00	20230518	965	8.81	20231031	0.44	N	079950	500	116 억		153942	N	N	0	N	00	N
46	20240322	120643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1035	-15	5	-1.43	47125699	45291	37.86	1048	1079	1032	1365	735	1050	1040.51	0.66	0	4351	1094	1072	1057	1035	1020	1083	1046	116	315	500	650	1	1	23200000	240	-23.52	0.43	12	0.20	-44.00	2412.00	2500	20230518	-58.60	965	20231031	7.25	1319	-21.53	20240314	1012	2.27	20240314	2500	-58.60	20230518	965	7.25	20231031	0.44	N	079950	500	116 억		153942	N	N	0	N	00	N
47	20240322	110650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1038	-12	5	-1.14	38075174	36543	30.55	1048	1079	1033	1365	735	1050	1041.93	0.66	0	4322	1094	1072	1057	1035	1020	1083	1046	116	315	500	650	1	1	23200000	241	-23.59	0.43	12	0.16	-44.00	2412.00	2500	20230518	-58.48	965	20231031	7.56	1319	-21.30	20240314	1012	2.57	20240314	2500	-58.48	20230518	965	7.56	20231031	0.44	N	079950	500	116 억		153942	N	N	0	N	00	N
48	20240322	100645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1036	-14	5	-1.33	32422369	31089	25.99	1048	1079	1033	1365	735	1050	1042.89	0.66	0	2784	1094	1072	1057	1035	1020	1083	1046	116	315	500	650	1	1	23200000	240	-23.55	0.43	12	0.13	-44.00	2412.00	2500	20230518	-58.56	965	20231031	7.36	1319	-21.46	20240314	1012	2.37	20240314	2500	-58.56	20230518	965	7.36	20231031	0.44	N	079950	500	116 억		153942	N	N	0	N	00	N
49	20240322	090643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1048	-2	5	-0.19	6194755	5901	4.93	1048	1064	1047	1365	735	1050	1049.78	0.66	0	518	1094	1072	1057	1035	1020	1083	1046	116	315	500	650	1	1	23200000	243	-23.82	0.43	12	0.03	-44.00	2412.00	2500	20230518	-58.08	965	20231031	8.60	1319	-20.55	20240314	1012	3.56	20240314	2500	-58.08	20230518	965	8.60	20231031	0.44	N	079950	500	116 억		153942	N	N	0	N	00	N
50	20240321	160649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1050	8	2	0.77	127040380	119312	93.12	1042	1079	1042	1354	730	1042	1064.92	0.53	0	31642	1084	1063	1039	1018	994	1073	1028	116	312	500	640	1	1	23200000	244	-23.86	0.44	12	0.51	-44.00	2412.00	2500	20230518	-58.00	965	20231031	8.81	1319	-20.39	20240314	1012	3.75	20240314	2500	-58.00	20230518	965	8.81	20231031	0.44	N	079950	500	116 억		122300	N	N	0	N	00	N
51	20240321	150645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1060	18	2	1.73	120236129	112847	88.07	1042	1079	1042	1354	730	1042	1065.48	0.53	0	29976	1084	1063	1039	1018	994	1073	1028	116	312	500	640	1	1	23200000	246	-24.09	0.44	12	0.49	-44.00	2412.00	2500	20230518	-57.60	965	20231031	9.84	1319	-19.64	20240314	1012	4.74	20240314	2500	-57.60	20230518	965	9.84	20231031	0.44	N	079950	500	116 억		122300	N	N	0	N	00	N
52	20240321	140645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1068	26	2	2.50	106097002	99537	77.68	1042	1079	1042	1354	730	1042	1065.91	0.53	0	28336	1084	1063	1039	1018	994	1073	1028	116	312	500	640	1	1	23200000	248	-24.27	0.44	12	0.43	-44.00	2412.00	2500	20230518	-57.28	965	20231031	10.67	1319	-19.03	20240314	1012	5.53	20240314	2500	-57.28	20230518	965	10.67	20231031	0.44	N	079950	500	116 억		122300	N	N	0	N	00	N
53	20240321	130636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1069	27	2	2.59	91928483	86237	67.30	1042	1079	1042	1354	730	1042	1066.00	0.53	0	22279	1084	1063	1039	1018	994	1073	1028	116	312	500	640	1	1	23200000	248	-24.30	0.44	12	0.37	-44.00	2412.00	2500	20230518	-57.24	965	20231031	10.78	1319	-18.95	20240314	1012	5.63	20240314	2500	-57.24	20230518	965	10.78	20231031	0.44	N	079950	500	116 억		122300	N	N	0	N	00	N
54	20240321	120645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1068	26	2	2.50	85167622	79910	62.37	1042	1079	1042	1354	730	1042	1065.79	0.53	0	18682	1084	1063	1039	1018	994	1073	1028	116	312	500	640	1	1	23200000	248	-24.27	0.44	12	0.34	-44.00	2412.00	2500	20230518	-57.28	965	20231031	10.67	1319	-19.03	20240314	1012	5.53	20240314	2500	-57.28	20230518	965	10.67	20231031	0.44	N	079950	500	116 억		122300	N	N	0	N	00	N
55	20240321	110643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1060	18	2	1.73	82163614	77090	60.17	1042	1079	1042	1354	730	1042	1065.81	0.53	0	17634	1084	1063	1039	1018	994	1073	1028	116	312	500	640	1	1	23200000	246	-24.09	0.44	12	0.33	-44.00	2412.00	2500	20230518	-57.60	965	20231031	9.84	1319	-19.64	20240314	1012	4.74	20240314	2500	-57.60	20230518	965	9.84	20231031	0.44	N	079950	500	116 억		122300	N	N	0	N	00	N
56	20240321	100646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1066	24	2	2.30	71304498	66846	52.17	1042	1079	1042	1354	730	1042	1066.70	0.53	0	14855	1084	1063	1039	1018	994	1073	1028	116	312	500	640	1	1	23200000	247	-24.23	0.44	12	0.29	-44.00	2412.00	2500	20230518	-57.36	965	20231031	10.47	1319	-19.18	20240314	1012	5.34	20240314	2500	-57.36	20230518	965	10.47	20231031	0.44	N	079950	500	116 억		122300	N	N	0	N	00	N
57	20240321	090648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1074	32	2	3.07	23888254	22466	17.53	1042	1075	1042	1354	730	1042	1063.31	0.53	0	8431	1084	1063	1039	1018	994	1073	1028	116	312	500	640	1	1	23200000	249	-24.41	0.45	12	0.10	-44.00	2412.00	2500	20230518	-57.04	965	20231031	11.30	1319	-18.57	20240314	1012	6.13	20240314	2500	-57.04	20230518	965	11.30	20231031	0.44	N	079950	500	116 억		122300	N	N	0	N	00	N
58	20240320	160638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1042	11	2	1.07	132136305	127687	101.52	1021	1060	1015	1340	722	1031	1034.85	0.52	0	1353	1086	1058	1044	1016	1002	1051	1009	116	309	500	630	1	1	23200000	242	-23.68	0.43	12	0.55	-44.00	2412.00	2500	20230518	-58.32	965	20231031	7.98	1319	-21.00	20240314	1012	2.96	20240314	2500	-58.32	20230518	965	7.98	20231031	0.44	N	079950	500	116 억		120947	N	N	0	N	00	N
59	20240320	150640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1040	9	2	0.87	123716265	119602	95.09	1021	1060	1015	1340	722	1031	1034.41	0.52	0	1212	1086	1058	1044	1016	1002	1051	1009	116	309	500	630	1	1	23200000	241	-23.64	0.43	12	0.52	-44.00	2412.00	2500	20230518	-58.40	965	20231031	7.77	1319	-21.15	20240314	1012	2.77	20240314	2500	-58.40	20230518	965	7.77	20231031	0.44	N	079950	500	116 억		120947	N	N	0	N	00	N
60	20240320	140645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1038	7	2	0.68	114164262	110387	87.77	1021	1060	1015	1340	722	1031	1034.23	0.52	0	46	1086	1058	1044	1016	1002	1051	1009	116	309	500	630	1	1	23200000	241	-23.59	0.43	12	0.48	-44.00	2412.00	2500	20230518	-58.48	965	20231031	7.56	1319	-21.30	20240314	1012	2.57	20240314	2500	-58.48	20230518	965	7.56	20231031	0.44	N	079950	500	116 억		120947	N	N	0	N	00	N
61	20240320	130646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1036	5	2	0.48	110830993	107175	85.21	1021	1060	1015	1340	722	1031	1034.12	0.52	0	1580	1086	1058	1044	1016	1002	1051	1009	116	309	500	630	1	1	23200000	240	-23.55	0.43	12	0.46	-44.00	2412.00	2500	20230518	-58.56	965	20231031	7.36	1319	-21.46	20240314	1012	2.37	20240314	2500	-58.56	20230518	965	7.36	20231031	0.44	N	079950	500	116 억		120947	N	N	0	N	00	N
62	20240320	120639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1046	15	2	1.45	101206004	97875	77.82	1021	1060	1015	1340	722	1031	1034.04	0.52	0	-836	1086	1058	1044	1016	1002	1051	1009	116	309	500	630	1	1	23200000	243	-23.77	0.43	12	0.42	-44.00	2412.00	2500	20230518	-58.16	965	20231031	8.39	1319	-20.70	20240314	1012	3.36	20240314	2500	-58.16	20230518	965	8.39	20231031	0.44	N	079950	500	116 억		120947	N	N	0	N	00	N
63	20240320	110640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1032	1	2	0.10	75379409	73231	58.23	1021	1060	1015	1340	722	1031	1029.33	0.52	0	1717	1086	1058	1044	1016	1002	1051	1009	116	309	500	630	1	1	23200000	239	-23.45	0.43	12	0.32	-44.00	2412.00	2500	20230518	-58.72	965	20231031	6.94	1319	-21.76	20240314	1012	1.98	20240314	2500	-58.72	20230518	965	6.94	20231031	0.44	N	079950	500	116 억		120947	N	N	0	N	00	N
64	20240320	100638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1021	-10	5	-0.97	64361694	62488	49.68	1021	1060	1015	1340	722	1031	1029.98	0.52	0	-2394	1086	1058	1044	1016	1002	1051	1009	116	309	500	630	1	1	23200000	237	-23.20	0.42	12	0.27	-44.00	2412.00	2500	20230518	-59.16	965	20231031	5.80	1319	-22.59	20240314	1012	0.89	20240314	2500	-59.16	20230518	965	5.80	20231031	0.44	N	079950	500	116 억		120947	N	N	0	N	00	N
65	20240320	090638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1045	14	2	1.36	12911543	12446	9.90	1021	1060	1021	1340	722	1031	1037.53	0.52	0	-1345	1086	1058	1044	1016	1002	1051	1009	116	309	500	630	1	1	23200000	242	-23.75	0.43	12	0.05	-44.00	2412.00	2500	20230518	-58.20	965	20231031	8.29	1319	-20.77	20240314	1012	3.26	20240314	2500	-58.20	20230518	965	8.29	20231031	0.44	N	079950	500	116 억		120947	N	N	0	N	00	N
66	20240319	160631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1031	-28	5	-2.64	130829181	125729	48.41	1060	1072	1030	1376	742	1059	1040.56	0.52	0	224	1111	1084	1053	1026	995	1069	1011	116	317	500	650	1	1	23200000	239	-23.43	0.43	12	0.54	-44.00	2412.00	2500	20230518	-58.76	965	20231031	6.84	1319	-21.83	20240314	1012	1.88	20240314	2500	-58.76	20230518	965	6.84	20231031	0.44	N	079950	500	116 억		120723	N	N	0	N	00	N
67	20240319	150640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1042	-17	5	-1.61	108861634	104489	40.23	1060	1072	1030	1376	742	1059	1041.85	0.52	0	-83	1111	1084	1053	1026	995	1069	1011	116	317	500	650	1	1	23200000	242	-23.68	0.43	12	0.45	-44.00	2412.00	2500	20230518	-58.32	965	20231031	7.98	1319	-21.00	20240314	1012	2.96	20240314	2500	-58.32	20230518	965	7.98	20231031	0.44	N	079950	500	116 억		120723	N	N	0	N	00	N
68	20240319	140641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1040	-19	5	-1.79	91039166	87238	33.59	1060	1072	1033	1376	742	1059	1043.57	0.52	0	2521	1111	1084	1053	1026	995	1069	1011	116	317	500	650	1	1	23200000	241	-23.64	0.43	12	0.38	-44.00	2412.00	2500	20230518	-58.40	965	20231031	7.77	1319	-21.15	20240314	1012	2.77	20240314	2500	-58.40	20230518	965	7.77	20231031	0.44	N	079950	500	116 억		120723	N	N	0	N	00	N
69	20240319	130611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1044	-15	5	-1.42	78888084	75506	29.07	1060	1072	1033	1376	742	1059	1044.79	0.52	0	2778	1111	1084	1053	1026	995	1069	1011	116	317	500	650	1	1	23200000	242	-23.73	0.43	12	0.33	-44.00	2412.00	2500	20230518	-58.24	965	20231031	8.19	1319	-20.85	20240314	1012	3.16	20240314	2500	-58.24	20230518	965	8.19	20231031	0.44	N	079950	500	116 억		120723	N	N	0	N	00	N
70	20240319	120637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1035	-24	5	-2.27	70324723	67246	25.89	1060	1072	1033	1376	742	1059	1045.78	0.52	0	4086	1111	1084	1053	1026	995	1069	1011	116	317	500	650	1	1	23200000	240	-23.52	0.43	12	0.29	-44.00	2412.00	2500	20230518	-58.60	965	20231031	7.25	1319	-21.53	20240314	1012	2.27	20240314	2500	-58.60	20230518	965	7.25	20231031	0.44	N	079950	500	116 억		120723	N	N	0	N	00	N
71	20240319	110635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1040	-19	5	-1.79	60695361	57989	22.33	1060	1072	1033	1376	742	1059	1046.67	0.52	0	3200	1111	1084	1053	1026	995	1069	1011	116	317	500	650	1	1	23200000	241	-23.64	0.43	12	0.25	-44.00	2412.00	2500	20230518	-58.40	965	20231031	7.77	1319	-21.15	20240314	1012	2.77	20240314	2500	-58.40	20230518	965	7.77	20231031	0.44	N	079950	500	116 억		120723	N	N	0	N	00	N
72	20240319	100638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1055	-4	5	-0.38	46677271	44510	17.14	1060	1072	1033	1376	742	1059	1048.69	0.52	0	477	1111	1084	1053	1026	995	1069	1011	116	317	500	650	1	1	23200000	245	-23.98	0.44	12	0.19	-44.00	2412.00	2500	20230518	-57.80	965	20231031	9.33	1319	-20.02	20240314	1012	4.25	20240314	2500	-57.80	20230518	965	9.33	20231031	0.44	N	079950	500	116 억		120723	N	N	0	N	00	N
73	20240319	090638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1050	-9	5	-0.85	9726220	9248	3.56	1060	1072	1033	1376	742	1059	1051.71	0.52	0	-2137	1111	1084	1053	1026	995	1069	1011	116	317	500	650	1	1	23200000	244	-23.86	0.44	12	0.04	-44.00	2412.00	2500	20230518	-58.00	965	20231031	8.81	1319	-20.39	20240314	1012	3.75	20240314	2500	-58.00	20230518	965	8.81	20231031	0.44	N	079950	500	116 억		120723	N	N	0	N	00	N
74	20240318	160634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1059	0	3	0.00	270488427	259093	12.78	1079	1080	1022	1376	742	1059	1043.92	0.55	0	-6332	1269	1163	1104	998	939	1217	1052	116	317	500	650	1	1	23200000	246	-24.07	0.44	12	1.12	-44.00	2412.00	2500	20230518	-57.64	965	20231031	9.74	1319	-19.71	20240314	1012	4.64	20240314	2500	-57.64	20230518	965	9.74	20231031	1.93	N	079950	500	116 억		127054	N	N	0	N	00	N
75	20240318	150636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1061	2	2	0.19	265817533	254685	12.56	1079	1080	1022	1376	742	1059	1043.65	0.55	0	-7497	1269	1163	1104	998	939	1217	1052	116	317	500	650	1	1	23200000	246	-24.11	0.44	12	1.10	-44.00	2412.00	2500	20230518	-57.56	965	20231031	9.95	1319	-19.56	20240314	1012	4.84	20240314	2500	-57.56	20230518	965	9.95	20231031	1.93	N	079950	500	116 억		127054	N	N	0	N	00	N
76	20240318	140634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1066	7	2	0.66	227461031	218563	10.78	1079	1080	1022	1376	742	1059	1040.63	0.55	0	-9169	1269	1163	1104	998	939	1217	1052	116	317	500	650	1	1	23200000	247	-24.23	0.44	12	0.94	-44.00	2412.00	2500	20230518	-57.36	965	20231031	10.47	1319	-19.18	20240314	1012	5.34	20240314	2500	-57.36	20230518	965	10.47	20231031	1.93	N	079950	500	116 억		127054	N	N	0	N	00	N
77	20240318	130634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1049	-10	5	-0.94	190895620	184002	9.08	1079	1080	1022	1376	742	1059	1037.35	0.55	0	-11892	1269	1163	1104	998	939	1217	1052	116	317	500	650	1	1	23200000	243	-23.84	0.43	12	0.79	-44.00	2412.00	2500	20230518	-58.04	965	20231031	8.70	1319	-20.47	20240314	1012	3.66	20240314	2500	-58.04	20230518	965	8.70	20231031	1.93	N	079950	500	116 억		127054	N	N	0	N	00	N
78	20240318	120631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1064	5	2	0.47	160191239	154662	7.63	1079	1080	1022	1376	742	1059	1035.60	0.55	0	-6710	1269	1163	1104	998	939	1217	1052	116	317	500	650	1	1	23200000	247	-24.18	0.44	12	0.67	-44.00	2412.00	2500	20230518	-57.44	965	20231031	10.26	1319	-19.33	20240314	1012	5.14	20240314	2500	-57.44	20230518	965	10.26	20231031	1.93	N	079950	500	116 억		127054	N	N	0	N	00	N
79	20240318	110635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1038	-21	5	-1.98	130789823	126293	6.23	1079	1080	1022	1376	742	1059	1035.42	0.55	0	-5109	1269	1163	1104	998	939	1217	1052	116	317	500	650	1	1	23200000	241	-23.59	0.43	12	0.54	-44.00	2412.00	2500	20230518	-58.48	965	20231031	7.56	1319	-21.30	20240314	1012	2.57	20240314	2500	-58.48	20230518	965	7.56	20231031	1.93	N	079950	500	116 억		127054	N	N	0	N	00	N
80	20240318	100634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1033	-26	5	-2.46	111168788	107419	5.30	1079	1080	1022	1376	742	1059	1034.69	0.55	0	-3010	1269	1163	1104	998	939	1217	1052	116	317	500	650	1	1	23200000	240	-23.48	0.43	12	0.46	-44.00	2412.00	2500	20230518	-58.68	965	20231031	7.05	1319	-21.68	20240314	1012	2.08	20240314	2500	-58.68	20230518	965	7.05	20231031	1.93	N	079950	500	116 억		127054	N	N	0	N	00	N
81	20240318	090633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1040	-19	5	-1.79	30392980	28916	1.43	1079	1080	1030	1376	742	1059	1050.80	0.55	0	7306	1269	1163	1104	998	939	1217	1052	116	317	500	650	1	1	23200000	241	-23.64	0.43	12	0.12	-44.00	2412.00	2500	20230518	-58.40	965	20231031	7.77	1319	-21.15	20240314	1012	2.77	20240314	2500	-58.40	20230518	965	7.77	20231031	1.93	N	079950	500	116 억		127054	N	N	0	N	00	N
82	20240315	160627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1059	29	2	2.82	2249468070	2021648	22.02	1050	1210	1045	1339	721	1030	1112.94	0.39	0	36289	1427	1228	1120	921	813	1328	1021	116	309	500	630	1	1	23200000	246	-24.07	0.44	12	8.71	-44.00	2412.00	2500	20230518	-57.64	965	20231031	9.74	1319	-19.71	20240314	1012	4.64	20240314	2500	-57.64	20230518	965	9.74	20231031	1.93	N	079950	500	116 억		90765	N	N	0	N	00	N
83	20240315	150603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1056	26	2	2.52	2201040508	1975964	21.52	1050	1210	1045	1339	721	1030	1113.91	0.39	0	42408	1427	1228	1120	921	813	1328	1021	116	309	500	630	1	1	23200000	245	-24.00	0.44	12	8.52	-44.00	2412.00	2500	20230518	-57.76	965	20231031	9.43	1319	-19.94	20240314	1012	4.35	20240314	2500	-57.76	20230518	965	9.43	20231031	1.93	N	079950	500	116 억		90765	N	N	0	N	00	N
84	20240315	140553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1054	24	2	2.33	2146634409	1924307	20.96	1050	1210	1045	1339	721	1030	1115.54	0.39	0	42635	1427	1228	1120	921	813	1328	1021	116	309	500	630	1	1	23200000	245	-23.95	0.44	12	8.29	-44.00	2412.00	2500	20230518	-57.84	965	20231031	9.22	1319	-20.09	20240314	1012	4.15	20240314	2500	-57.84	20230518	965	9.22	20231031	1.93	N	079950	500	116 억		90765	N	N	0	N	00	N
85	20240315	130630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1056	26	2	2.52	2113426471	1892931	20.62	1050	1210	1045	1339	721	1030	1116.48	0.39	0	47850	1427	1228	1120	921	813	1328	1021	116	309	500	630	1	1	23200000	245	-24.00	0.44	12	8.16	-44.00	2412.00	2500	20230518	-57.76	965	20231031	9.43	1319	-19.94	20240314	1012	4.35	20240314	2500	-57.76	20230518	965	9.43	20231031	1.93	N	079950	500	116 억		90765	N	N	0	N	00	N
86	20240315	120629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1062	32	2	3.11	2022325818	1806844	19.68	1050	1210	1045	1339	721	1030	1119.26	0.39	0	52689	1427	1228	1120	921	813	1328	1021	116	309	500	630	1	1	23200000	246	-24.14	0.44	12	7.79	-44.00	2412.00	2500	20230518	-57.52	965	20231031	10.05	1319	-19.48	20240314	1012	4.94	20240314	2500	-57.52	20230518	965	10.05	20231031	1.93	N	079950	500	116 억		90765	N	N	0	N	00	N
87	20240315	110624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1065	35	2	3.40	1965879955	1753804	19.10	1050	1210	1045	1339	721	1030	1120.92	0.39	0	50944	1427	1228	1120	921	813	1328	1021	116	309	500	630	1	1	23200000	247	-24.20	0.44	12	7.56	-44.00	2412.00	2500	20230518	-57.40	965	20231031	10.36	1319	-19.26	20240314	1012	5.24	20240314	2500	-57.40	20230518	965	10.36	20231031	1.93	N	079950	500	116 억		90765	N	N	0	N	00	N
88	20240315	100627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1080	50	2	4.85	1765950413	1567308	17.07	1050	1210	1045	1339	721	1030	1126.74	0.39	0	26855	1427	1228	1120	921	813	1328	1021	116	309	500	630	1	1	23200000	251	-24.55	0.45	12	6.76	-44.00	2412.00	2500	20230518	-56.80	965	20231031	11.92	1319	-18.12	20240314	1012	6.72	20240314	2500	-56.80	20230518	965	11.92	20231031	1.93	N	079950	500	116 억		90765	N	N	0	N	00	N
89	20240315	090631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1083	53	2	5.15	220433573	204860	2.23	1050	1099	1045	1339	721	1030	1076.02	0.39	0	-5884	1427	1228	1120	921	813	1328	1021	116	309	500	630	1	1	23200000	251	-24.61	0.45	12	0.88	-44.00	2412.00	2500	20230518	-56.68	965	20231031	12.23	1319	-17.89	20240314	1012	7.02	20240314	2500	-56.68	20230518	965	12.23	20231031	1.93	N	079950	500	116 억		90765	N	N	0	N	00	N
90	20240314	160622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1030	15	2	1.48	11091736348	9142364	36390.41	1015	1319	1012	1319	711	1015	1213.47	0.59	0	-46832	1051	1033	1024	1006	997	1028	1001	116	304	500	620	1	1	23200000	239	-23.41	0.43	12	39.41	-44.00	2412.00	2500	20230518	-58.80	965	20231031	6.74	1319	-21.91	20240314	1012	1.78	20240314	2500	-58.80	20230518	965	6.74	20231031	1.93	N	079950	500	116 억		137594	N	N	0	N	00	N
91	20240314	150625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1071	56	2	5.52	10839920789	8902046	35433.85	1015	1319	1012	1319	711	1015	1217.69	0.59	0	-34560	1051	1033	1024	1006	997	1028	1001	116	304	500	620	1	1	23200000	248	-24.34	0.44	12	38.37	-44.00	2412.00	2500	20230518	-57.16	965	20231031	10.98	1319	-18.80	20240314	1012	5.83	20240314	2500	-57.16	20230518	965	10.98	20231031	1.93	N	079950	500	116 억		137594	N	N	0	N	00	N
92	20240314	140625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1187	172	2	16.95	9968324084	8145767	32423.54	1015	1319	1012	1319	711	1015	1223.74	0.59	0	-49396	1051	1033	1024	1006	997	1028	1001	116	304	500	620	1	1	23200000	275	-26.98	0.49	12	35.11	-44.00	2412.00	2500	20230518	-52.52	965	20231031	23.01	1319	-10.01	20240314	1012	17.29	20240314	2500	-52.52	20230518	965	23.01	20231031	1.93	N	079950	500	116 억		137594	N	N	0	N	00	N
93	20240314	130620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1184	169	2	16.65	9548469032	7791464	31013.27	1015	1319	1012	1319	711	1015	1225.50	0.59	0	-49396	1051	1033	1024	1006	997	1028	1001	116	304	500	620	1	1	23200000	275	-26.91	0.49	12	33.58	-44.00	2412.00	2500	20230518	-52.64	965	20231031	22.69	1319	-10.24	20240314	1012	17.00	20240314	2500	-52.64	20230518	965	22.69	20231031	1.93	N	079950	500	116 억		137594	N	N	0	N	00	N
94	20240314	120622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1196	181	2	17.83	8803204938	7163322	28513.00	1015	1319	1012	1319	711	1015	1228.93	0.59	0	-47144	1051	1033	1024	1006	997	1028	1001	116	304	500	620	1	1	23200000	277	-27.18	0.50	12	30.88	-44.00	2412.00	2500	20230518	-52.16	965	20231031	23.94	1319	-9.33	20240314	1012	18.18	20240314	2500	-52.16	20230518	965	23.94	20231031	1.93	N	079950	500	116 억		137594	N	N	0	N	00	N
95	20240314	110622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1231	216	2	21.28	7936286922	6444356	25651.22	1015	1319	1012	1319	711	1015	1231.51	0.59	0	-9916	1051	1033	1024	1006	997	1028	1001	116	304	500	620	1	1	23200000	286	-27.98	0.51	12	27.78	-44.00	2412.00	2500	20230518	-50.76	965	20231031	27.56	1319	-6.67	20240314	1012	21.64	20240314	2500	-50.76	20230518	965	27.56	20231031	1.93	N	079950	500	116 억		137594	N	N	0	N	00	N
96	20240314	100627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1197	182	2	17.93	6275942687	5079805	20219.74	1015	1319	1012	1319	711	1015	1235.47	0.59	0	-37048	1051	1033	1024	1006	997	1028	1001	116	304	500	620	1	1	23200000	278	-27.20	0.50	12	21.90	-44.00	2412.00	2500	20230518	-52.12	965	20231031	24.04	1319	-9.25	20240314	1012	18.28	20240314	2500	-52.12	20230518	965	24.04	20231031	1.93	N	079950	500	116 억		137594	N	N	0	N	00	N
97	20240314	090625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1238	223	2	21.97	205116852	175759	699.59	1015	1238	1012	1319	711	1015	1167.03	0.59	0	30122	1051	1033	1024	1006	997	1028	1001	116	304	500	620	1	1	23200000	287	-28.14	0.51	12	0.76	-44.00	2412.00	2500	20230518	-50.48	965	20231031	28.29	1250	-0.96	20240105	1012	22.33	20240314	2500	-50.48	20230518	965	28.29	20231031	1.93	N	079950	500	116 억		137594	Y	N	0	N	00	N
98	20240313	160616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1015	-27	5	-2.59	25826576	25122	45.52	1042	1042	1015	1354	730	1042	1028.05	0.60	0	-2582	1088	1065	1049	1026	1010	1057	1018	116	312	500	640	1	1	23200000	235	-23.07	0.42	12	0.11	-44.00	2412.00	2500	20230518	-59.40	965	20231031	5.18	1250	-18.80	20240105	1015	0.00	20240313	2500	-59.40	20230518	965	5.18	20231031	1.93	N	079950	500	116 억		140109	N	N	0	N	00	N
99	20240313	150616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1029	-13	5	-1.25	22104515	21464	38.90	1042	1042	1020	1354	730	1042	1029.84	0.60	0	-466	1088	1065	1049	1026	1010	1057	1018	116	312	500	640	1	1	23200000	239	-23.39	0.43	12	0.09	-44.00	2412.00	2500	20230518	-58.84	965	20231031	6.63	1250	-17.68	20240105	1020	0.88	20240313	2500	-58.84	20230518	965	6.63	20231031	1.93	N	079950	500	116 억		140109	N	N	0	N	00	N
100	20240313	140620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1027	-15	5	-1.44	19332444	18763	34.00	1042	1042	1020	1354	730	1042	1030.35	0.60	0	-385	1088	1065	1049	1026	1010	1057	1018	116	312	500	640	1	1	23200000	238	-23.34	0.43	12	0.08	-44.00	2412.00	2500	20230518	-58.92	965	20231031	6.42	1250	-17.84	20240105	1020	0.69	20240313	2500	-58.92	20230518	965	6.42	20231031	1.93	N	079950	500	116 억		140109	N	N	0	N	00	N
101	20240313	130623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1035	-7	5	-0.67	11698527	11324	20.52	1042	1042	1030	1354	730	1042	1033.07	0.60	0	-231	1088	1065	1049	1026	1010	1057	1018	116	312	500	640	1	1	23200000	240	-23.52	0.43	12	0.05	-44.00	2412.00	2500	20230518	-58.60	965	20231031	7.25	1250	-17.20	20240105	1030	0.49	20240313	2500	-58.60	20230518	965	7.25	20231031	1.93	N	079950	500	116 억		140109	N	N	0	N	00	N
102	20240313	120618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1040	-2	5	-0.19	5273262	5092	9.23	1042	1042	1032	1354	730	1042	1035.60	0.60	0	94	1088	1065	1049	1026	1010	1057	1018	116	312	500	640	1	1	23200000	241	-23.64	0.43	12	0.02	-44.00	2412.00	2500	20230518	-58.40	965	20231031	7.77	1250	-16.80	20240105	1032	0.78	20240313	2500	-58.40	20230518	965	7.77	20231031	1.93	N	079950	500	116 억		140109	N	N	0	N	00	N
103	20240313	110616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1041	-1	5	-0.10	2767055	2666	4.83	1042	1042	1032	1354	730	1042	1037.91	0.60	0	-37	1088	1065	1049	1026	1010	1057	1018	116	312	500	640	1	1	23200000	242	-23.66	0.43	12	0.01	-44.00	2412.00	2500	20230518	-58.36	965	20231031	7.88	1250	-16.72	20240105	1032	0.87	20240313	2500	-58.36	20230518	965	7.88	20231031	1.93	N	079950	500	116 억		140109	N	N	0	N	00	N
104	20240313	100615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1035	-7	5	-0.67	1910563	1839	3.33	1042	1042	1032	1354	730	1042	1038.91	0.60	0	-180	1088	1065	1049	1026	1010	1057	1018	116	312	500	640	1	1	23200000	240	-23.52	0.43	12	0.01	-44.00	2412.00	2500	20230518	-58.60	965	20231031	7.25	1250	-17.20	20240105	1032	0.29	20240313	2500	-58.60	20230518	965	7.25	20231031	1.93	N	079950	500	116 억		140109	N	N	0	N	00	N
105	20240313	090618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1042	0	3	0.00	486600	467	0.85	1042	1042	1040	1354	730	1042	1041.97	0.60	0	-51	1088	1065	1049	1026	1010	1057	1018	116	312	500	640	1	1	23200000	242	-23.68	0.43	12	0.00	-44.00	2412.00	2500	20230518	-58.32	965	20231031	7.98	1250	-16.64	20240105	1033	0.87	20240311	2500	-58.32	20230518	965	7.98	20231031	1.93	N	079950	500	116 억		140109	N	N	0	N	00	N
106	20240312	160610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1042	-30	5	-2.80	57537902	55112	161.39	1062	1072	1033	1393	751	1072	1044.02	0.61	0	-1976	1115	1093	1063	1041	1011	1104	1052	116	321	500	660	1	1	23200000	242	-23.68	0.43	12	0.24	-44.00	2412.00	2500	20230518	-58.32	965	20231031	7.98	1250	-16.64	20240105	1033	0.87	20240312	2500	-58.32	20230518	965	7.98	20231031	1.93	N	079950	500	116 억		142050	N	N	0	N	00	N
107	20240312	150608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1042	-30	5	-2.80	56655417	54265	158.91	1062	1072	1033	1393	751	1072	1044.05	0.61	0	-1840	1115	1093	1063	1041	1011	1104	1052	116	321	500	660	1	1	23200000	242	-23.68	0.43	12	0.23	-44.00	2412.00	2500	20230518	-58.32	965	20231031	7.98	1250	-16.64	20240105	1033	0.87	20240312	2500	-58.32	20230518	965	7.98	20231031	1.93	N	079950	500	116 억		142050	N	N	0	N	00	N
108	20240312	140604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1040	-32	5	-2.99	46279489	44264	129.62	1062	1072	1033	1393	751	1072	1045.53	0.61	0	-482	1115	1093	1063	1041	1011	1104	1052	116	321	500	660	1	1	23200000	241	-23.64	0.43	12	0.19	-44.00	2412.00	2500	20230518	-58.40	965	20231031	7.77	1250	-16.80	20240105	1033	0.68	20240312	2500	-58.40	20230518	965	7.77	20231031	1.93	N	079950	500	116 억		142050	N	N	0	N	00	N
109	20240312	130543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1039	-33	5	-3.08	33961137	32414	94.92	1062	1072	1033	1393	751	1072	1047.73	0.61	0	3529	1115	1093	1063	1041	1011	1104	1052	116	321	500	660	1	1	23200000	241	-23.61	0.43	12	0.14	-44.00	2412.00	2500	20230518	-58.44	965	20231031	7.67	1250	-16.88	20240105	1033	0.58	20240312	2500	-58.44	20230518	965	7.67	20231031	1.93	N	079950	500	116 억		142050	N	N	0	N	00	N
110	20240312	120612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1038	-34	5	-3.17	31294441	29848	87.41	1062	1072	1034	1393	751	1072	1048.46	0.61	0	3905	1115	1093	1063	1041	1011	1104	1052	116	321	500	660	1	1	23200000	241	-23.59	0.43	12	0.13	-44.00	2412.00	2500	20230518	-58.48	965	20231031	7.56	1250	-16.96	20240105	1033	0.48	20240311	2500	-58.48	20230518	965	7.56	20231031	1.93	N	079950	500	116 억		142050	N	N	0	N	00	N
111	20240312	110610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1054	-18	5	-1.68	25368412	24145	70.71	1062	1072	1040	1393	751	1072	1050.67	0.61	0	4573	1115	1093	1063	1041	1011	1104	1052	116	321	500	660	1	1	23200000	245	-23.95	0.44	12	0.10	-44.00	2412.00	2500	20230518	-57.84	965	20231031	9.22	1250	-15.68	20240105	1033	2.03	20240311	2500	-57.84	20230518	965	9.22	20231031	1.93	N	079950	500	116 억		142050	N	N	0	N	00	N
112	20240312	100609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1050	-22	5	-2.05	20413073	19416	56.86	1062	1072	1040	1393	751	1072	1051.35	0.61	0	2222	1115	1093	1063	1041	1011	1104	1052	116	321	500	660	1	1	23200000	244	-23.86	0.44	12	0.08	-44.00	2412.00	2500	20230518	-58.00	965	20231031	8.81	1250	-16.00	20240105	1033	1.65	20240311	2500	-58.00	20230518	965	8.81	20231031	1.93	N	079950	500	116 억		142050	N	N	0	N	00	N
113	20240312	090610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1062	-10	5	-0.93	3630946	3418	10.01	1062	1072	1062	1393	751	1072	1062.30	0.61	0	-35	1115	1093	1063	1041	1011	1104	1052	116	321	500	660	1	1	23200000	246	-24.14	0.44	12	0.01	-44.00	2412.00	2500	20230518	-57.52	965	20231031	10.05	1250	-15.04	20240105	1033	2.81	20240311	2500	-57.52	20230518	965	10.05	20231031	1.93	N	079950	500	116 억		142050	N	N	0	N	00	N
114	20240311	160608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1072	2	2	0.19	35742555	34130	173.35	1060	1085	1033	1391	749	1070	1047.25	0.60	0	3748	1102	1086	1069	1053	1036	1094	1061	116	321	500	660	1	1	23200000	249	-24.36	0.44	12	0.15	-44.00	2412.00	2500	20230518	-57.12	965	20231031	11.09	1250	-14.24	20240105	1033	3.78	20240311	2500	-57.12	20230518	965	11.09	20231031	1.94	N	079950	500	116 억		138302	N	N	0	N	00	N
115	20240311	150609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1073	3	2	0.28	35251977	33672	171.02	1060	1085	1033	1391	749	1070	1046.92	0.60	0	3726	1102	1086	1069	1053	1036	1094	1061	116	321	500	660	1	1	23200000	249	-24.39	0.44	12	0.15	-44.00	2412.00	2500	20230518	-57.08	965	20231031	11.19	1250	-14.16	20240105	1033	3.87	20240311	2500	-57.08	20230518	965	11.19	20231031	1.94	N	079950	500	116 억		138302	N	N	0	N	00	N
116	20240311	140606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1073	3	2	0.28	34826070	33274	169.00	1060	1085	1033	1391	749	1070	1046.65	0.60	0	3753	1102	1086	1069	1053	1036	1094	1061	116	321	500	660	1	1	23200000	249	-24.39	0.44	12	0.14	-44.00	2412.00	2500	20230518	-57.08	965	20231031	11.19	1250	-14.16	20240105	1033	3.87	20240311	2500	-57.08	20230518	965	11.19	20231031	1.94	N	079950	500	116 억		138302	N	N	0	N	00	N
117	20240311	130608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1073	3	2	0.28	32604305	31198	158.45	1060	1085	1033	1391	749	1070	1045.08	0.60	0	4440	1102	1086	1069	1053	1036	1094	1061	116	321	500	660	1	1	23200000	249	-24.39	0.44	12	0.13	-44.00	2412.00	2500	20230518	-57.08	965	20231031	11.19	1250	-14.16	20240105	1033	3.87	20240311	2500	-57.08	20230518	965	11.19	20231031	1.94	N	079950	500	116 억		138302	N	N	0	N	00	N
118	20240311	120608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1077	7	2	0.65	32442520	31047	157.69	1060	1085	1033	1391	749	1070	1044.95	0.60	0	4438	1102	1086	1069	1053	1036	1094	1061	116	321	500	660	1	1	23200000	250	-24.48	0.45	12	0.13	-44.00	2412.00	2500	20230518	-56.92	965	20231031	11.61	1250	-13.84	20240105	1033	4.26	20240311	2500	-56.92	20230518	965	11.61	20231031	1.94	N	079950	500	116 억		138302	N	N	0	N	00	N
119	20240311	110604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1059	-11	5	-1.03	31523804	30185	153.31	1060	1068	1033	1391	749	1070	1044.35	0.60	0	4432	1102	1086	1069	1053	1036	1094	1061	116	321	500	660	1	1	23200000	246	-24.07	0.44	12	0.13	-44.00	2412.00	2500	20230518	-57.64	965	20231031	9.74	1250	-15.28	20240105	1033	2.52	20240311	2500	-57.64	20230518	965	9.74	20231031	1.94	N	079950	500	116 억		138302	N	N	0	N	00	N
120	20240311	100558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1039	-31	5	-2.90	11815115	11319	57.49	1060	1068	1038	1391	749	1070	1043.83	0.60	0	6205	1102	1086	1069	1053	1036	1094	1061	116	321	500	660	1	1	23200000	241	-23.61	0.43	12	0.05	-44.00	2412.00	2500	20230518	-58.44	965	20231031	7.67	1250	-16.88	20240105	1038	0.10	20240311	2500	-58.44	20230518	965	7.67	20231031	1.94	N	079950	500	116 억		138302	N	N	0	N	00	N
121	20240311	090601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1054	-16	5	-1.50	1223114	1152	5.85	1060	1068	1054	1391	749	1070	1061.73	0.60	0	-266	1102	1086	1069	1053	1036	1094	1061	116	321	500	660	1	1	23200000	245	-23.95	0.44	12	0.00	-44.00	2412.00	2500	20230518	-57.84	965	20231031	9.22	1250	-15.68	20240105	1041	1.25	20240229	2500	-57.84	20230518	965	9.22	20231031	1.94	N	079950	500	116 억		138302	N	N	0	N	00	N
122	20240308	160606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1070	9	2	0.85	20950594	19689	60.75	1061	1085	1052	1379	743	1061	1064.07	0.59	0	582	1117	1089	1067	1039	1017	1078	1028	116	318	500	650	1	1	23200000	248	-24.32	0.44	12	0.08	-44.00	2412.00	2500	20230518	-57.20	965	20231031	10.88	1250	-14.40	20240105	1041	2.79	20240229	2500	-57.20	20230518	965	10.88	20231031	1.96	N	079950	500	116 억		137720	N	N	0	N	00	N
123	20240308	150603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1075	14	2	1.32	20440757	19213	59.28	1061	1085	1052	1379	743	1061	1063.90	0.59	0	579	1117	1089	1067	1039	1017	1078	1028	116	318	500	650	1	1	23200000	249	-24.43	0.45	12	0.08	-44.00	2412.00	2500	20230518	-57.00	965	20231031	11.40	1250	-14.00	20240105	1041	3.27	20240229	2500	-57.00	20230518	965	11.40	20231031	1.96	N	079950	500	116 억		137720	N	N	0	N	00	N
124	20240308	140601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1077	16	2	1.51	18287287	17198	53.06	1061	1085	1052	1379	743	1061	1063.34	0.59	0	1306	1117	1089	1067	1039	1017	1078	1028	116	318	500	650	1	1	23200000	250	-24.48	0.45	12	0.07	-44.00	2412.00	2500	20230518	-56.92	965	20231031	11.61	1250	-13.84	20240105	1041	3.46	20240229	2500	-56.92	20230518	965	11.61	20231031	1.96	N	079950	500	116 억		137720	N	N	0	N	00	N
125	20240308	130559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1081	20	2	1.89	18239935	17154	52.93	1061	1085	1052	1379	743	1061	1063.31	0.59	0	1313	1117	1089	1067	1039	1017	1078	1028	116	318	500	650	1	1	23200000	251	-24.57	0.45	12	0.07	-44.00	2412.00	2500	20230518	-56.76	965	20231031	12.02	1250	-13.52	20240105	1041	3.84	20240229	2500	-56.76	20230518	965	12.02	20231031	1.96	N	079950	500	116 억		137720	N	N	0	N	00	N
126	20240308	120600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1081	20	2	1.89	16623319	15657	48.31	1061	1085	1052	1379	743	1061	1061.72	0.59	0	2705	1117	1089	1067	1039	1017	1078	1028	116	318	500	650	1	1	23200000	251	-24.57	0.45	12	0.07	-44.00	2412.00	2500	20230518	-56.76	965	20231031	12.02	1250	-13.52	20240105	1041	3.84	20240229	2500	-56.76	20230518	965	12.02	20231031	1.96	N	079950	500	116 억		137720	N	N	0	N	00	N
127	20240308	110600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1065	4	2	0.38	12098743	11426	35.25	1061	1065	1052	1379	743	1061	1058.88	0.59	0	445	1117	1089	1067	1039	1017	1078	1028	116	318	500	650	1	1	23200000	247	-24.20	0.44	12	0.05	-44.00	2412.00	2500	20230518	-57.40	965	20231031	10.36	1250	-14.80	20240105	1041	2.31	20240229	2500	-57.40	20230518	965	10.36	20231031	1.96	N	079950	500	116 억		137720	N	N	0	N	00	N
128	20240308	100557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1052	-9	5	-0.85	6395042	6037	18.63	1061	1061	1052	1379	743	1061	1059.31	0.59	0	-402	1117	1089	1067	1039	1017	1078	1028	116	318	500	650	1	1	23200000	244	-23.91	0.44	12	0.03	-44.00	2412.00	2500	20230518	-57.92	965	20231031	9.02	1250	-15.84	20240105	1041	1.06	20240229	2500	-57.92	20230518	965	9.02	20231031	1.96	N	079950	500	116 억		137720	N	N	0	N	00	N
129	20240308	090556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1061	0	3	0.00	5109581	4820	14.87	1061	1061	1052	1379	743	1061	1060.08	0.59	0	-264	1117	1089	1067	1039	1017	1078	1028	116	318	500	650	1	1	23200000	246	-24.11	0.44	12	0.02	-44.00	2412.00	2500	20230518	-57.56	965	20231031	9.95	1250	-15.12	20240105	1041	1.92	20240229	2500	-57.56	20230518	965	9.95	20231031	1.96	N	079950	500	116 억		137720	N	N	0	N	00	N
130	20240307	160558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1061	-34	5	-3.11	34726589	32411	173.26	1086	1095	1045	1423	767	1095	1071.44	0.60	0	-1645	1144	1119	1103	1078	1062	1111	1070	116	328	500	670	1	1	23200000	246	-24.11	0.44	12	0.14	-44.00	2412.00	2500	20230518	-57.56	965	20231031	9.95	1250	-15.12	20240105	1041	1.92	20240229	2500	-57.56	20230518	965	9.95	20231031	1.97	N	079950	500	116 억		139368	N	N	0	N	00	N
131	20240307	150539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1063	-32	5	-2.92	33544633	31297	167.30	1086	1095	1045	1423	767	1095	1071.82	0.60	0	-1632	1144	1119	1103	1078	1062	1111	1070	116	328	500	670	1	1	23200000	247	-24.16	0.44	12	0.13	-44.00	2412.00	2500	20230518	-57.48	965	20231031	10.16	1250	-14.96	20240105	1041	2.11	20240229	2500	-57.48	20230518	965	10.16	20231031	1.97	N	079950	500	116 억		139368	N	N	0	N	00	N
132	20240307	140550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1069	-26	5	-2.37	31742306	29593	158.19	1086	1095	1045	1423	767	1095	1072.63	0.60	0	-1778	1144	1119	1103	1078	1062	1111	1070	116	328	500	670	1	1	23200000	248	-24.30	0.44	12	0.13	-44.00	2412.00	2500	20230518	-57.24	965	20231031	10.78	1250	-14.48	20240105	1041	2.69	20240229	2500	-57.24	20230518	965	10.78	20231031	1.97	N	079950	500	116 억		139368	N	N	0	N	00	N
133	20240307	130552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1072	-23	5	-2.10	29920528	27878	149.02	1086	1095	1045	1423	767	1095	1073.27	0.60	0	-2485	1144	1119	1103	1078	1062	1111	1070	116	328	500	670	1	1	23200000	249	-24.36	0.44	12	0.12	-44.00	2412.00	2500	20230518	-57.12	965	20231031	11.09	1250	-14.24	20240105	1041	2.98	20240229	2500	-57.12	20230518	965	11.09	20231031	1.97	N	079950	500	116 억		139368	N	N	0	N	00	N
134	20240307	120553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1074	-21	5	-1.92	11724495	10842	57.96	1086	1095	1074	1423	767	1095	1081.40	0.60	0	220	1144	1119	1103	1078	1062	1111	1070	116	328	500	670	1	1	23200000	249	-24.41	0.45	12	0.05	-44.00	2412.00	2500	20230518	-57.04	965	20231031	11.30	1250	-14.08	20240105	1041	3.17	20240229	2500	-57.04	20230518	965	11.30	20231031	1.97	N	079950	500	116 억		139368	N	N	0	N	00	N
135	20240307	110557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1075	-20	5	-1.83	9210743	8502	45.45	1086	1095	1075	1423	767	1095	1083.36	0.60	0	264	1144	1119	1103	1078	1062	1111	1070	116	328	500	670	1	1	23200000	249	-24.43	0.45	12	0.04	-44.00	2412.00	2500	20230518	-57.00	965	20231031	11.40	1250	-14.00	20240105	1041	3.27	20240229	2500	-57.00	20230518	965	11.40	20231031	1.97	N	079950	500	116 억		139368	N	N	0	N	00	N
136	20240307	100554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1085	-10	5	-0.91	3726247	3417	18.27	1086	1095	1082	1423	767	1095	1090.50	0.60	0	-1677	1144	1119	1103	1078	1062	1111	1070	116	328	500	670	1	1	23200000	252	-24.66	0.45	12	0.01	-44.00	2412.00	2500	20230518	-56.60	965	20231031	12.44	1250	-13.20	20240105	1041	4.23	20240229	2500	-56.60	20230518	965	12.44	20231031	1.97	N	079950	500	116 억		139368	N	N	0	N	00	N
137	20240307	090555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1082	-13	5	-1.19	465811	429	2.29	1086	1086	1082	1423	767	1095	1085.81	0.60	0	-4	1144	1119	1103	1078	1062	1111	1070	116	328	500	670	1	1	23200000	251	-24.59	0.45	12	0.00	-44.00	2412.00	2500	20230518	-56.72	965	20231031	12.12	1250	-13.44	20240105	1041	3.94	20240229	2500	-56.72	20230518	965	12.12	20231031	1.97	N	079950	500	116 억		139368	N	N	0	N	00	N
138	20240306	160552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1095	-1	5	-0.09	20555771	18707	48.75	1096	1128	1087	1424	768	1096	1098.83	0.62	0	-4626	1140	1118	1107	1085	1074	1112	1079	116	328	500	670	1	1	23200000	254	-24.89	0.45	12	0.08	-44.00	2412.00	2500	20230518	-56.20	965	20231031	13.47	1250	-12.40	20240105	1041	5.19	20240229	2500	-56.20	20230518	965	13.47	20231031	1.97	N	079950	500	116 억		143994	N	N	0	N	00	N
139	20240306	150552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1095	-1	5	-0.09	19335922	17593	45.84	1096	1128	1087	1424	768	1096	1099.07	0.62	0	-4513	1140	1118	1107	1085	1074	1112	1079	116	328	500	670	1	1	23200000	254	-24.89	0.45	12	0.08	-44.00	2412.00	2500	20230518	-56.20	965	20231031	13.47	1250	-12.40	20240105	1041	5.19	20240229	2500	-56.20	20230518	965	13.47	20231031	1.97	N	079950	500	116 억		143994	N	N	0	N	00	N
140	20240306	140553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1104	8	2	0.73	15200639	13815	36.00	1096	1128	1087	1424	768	1096	1100.30	0.62	0	-3479	1140	1118	1107	1085	1074	1112	1079	116	328	500	670	1	1	23200000	256	-25.09	0.46	12	0.06	-44.00	2412.00	2500	20230518	-55.84	965	20231031	14.40	1250	-11.68	20240105	1041	6.05	20240229	2500	-55.84	20230518	965	14.40	20231031	1.97	N	079950	500	116 억		143994	N	N	0	N	00	N
141	20240306	130554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1103	7	2	0.64	14351126	13042	33.99	1096	1128	1087	1424	768	1096	1100.38	0.62	0	-3419	1140	1118	1107	1085	1074	1112	1079	116	328	500	670	1	1	23200000	256	-25.07	0.46	12	0.06	-44.00	2412.00	2500	20230518	-55.88	965	20231031	14.30	1250	-11.76	20240105	1041	5.96	20240229	2500	-55.88	20230518	965	14.30	20231031	1.97	N	079950	500	116 억		143994	N	N	0	N	00	N
142	20240306	120555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1104	8	2	0.73	14188191	12894	33.60	1096	1128	1087	1424	768	1096	1100.37	0.62	0	-3414	1140	1118	1107	1085	1074	1112	1079	116	328	500	670	1	1	23200000	256	-25.09	0.46	12	0.06	-44.00	2412.00	2500	20230518	-55.84	965	20231031	14.40	1250	-11.68	20240105	1041	6.05	20240229	2500	-55.84	20230518	965	14.40	20231031	1.97	N	079950	500	116 억		143994	N	N	0	N	00	N
143	20240306	110551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1104	8	2	0.73	13285342	12073	31.46	1096	1128	1087	1424	768	1096	1100.42	0.62	0	-3340	1140	1118	1107	1085	1074	1112	1079	116	328	500	670	1	1	23200000	256	-25.09	0.46	12	0.05	-44.00	2412.00	2500	20230518	-55.84	965	20231031	14.40	1250	-11.68	20240105	1041	6.05	20240229	2500	-55.84	20230518	965	14.40	20231031	1.97	N	079950	500	116 억		143994	N	N	0	N	00	N
144	20240306	100542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1098	2	2	0.18	10446948	9504	24.77	1096	1128	1087	1424	768	1096	1099.22	0.62	0	-1357	1140	1118	1107	1085	1074	1112	1079	116	328	500	670	1	1	23200000	255	-24.95	0.46	12	0.04	-44.00	2412.00	2500	20230518	-56.08	965	20231031	13.78	1250	-12.16	20240105	1041	5.48	20240229	2500	-56.08	20230518	965	13.78	20231031	1.97	N	079950	500	116 억		143994	N	N	0	N	00	N
145	20240306	090551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1105	9	2	0.82	2999681	2726	7.10	1096	1128	1087	1424	768	1096	1100.40	0.62	0	-768	1140	1118	1107	1085	1074	1112	1079	116	328	500	670	1	1	23200000	256	-25.11	0.46	12	0.01	-44.00	2412.00	2500	20230518	-55.80	965	20231031	14.51	1250	-11.60	20240105	1041	6.15	20240229	2500	-55.80	20230518	965	14.51	20231031	1.97	N	079950	500	116 억		143994	N	N	0	N	00	N
146	20240305	160547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1096	-47	5	-4.11	42523866	38370	56.86	1117	1129	1096	1485	801	1143	1108.26	0.64	0	-4480	1166	1154	1131	1119	1096	1160	1125	116	342	500	700	1	1	23200000	254	-24.91	0.45	12	0.17	-44.00	2412.00	2500	20230518	-56.16	965	20231031	13.58	1250	-12.32	20240105	1041	5.28	20240229	2500	-56.16	20230518	965	13.58	20231031	1.97	N	079950	500	116 억		148387	N	N	0	N	00	N
147	20240305	150549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1103	-40	5	-3.50	40810449	36810	54.54	1117	1129	1096	1485	801	1143	1108.68	0.64	0	-3260	1166	1154	1131	1119	1096	1160	1125	116	342	500	700	1	1	23200000	256	-25.07	0.46	12	0.16	-44.00	2412.00	2500	20230518	-55.88	965	20231031	14.30	1250	-11.76	20240105	1041	5.96	20240229	2500	-55.88	20230518	965	14.30	20231031	1.97	N	079950	500	116 억		148387	N	N	0	N	00	N
148	20240305	140543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1096	-47	5	-4.11	36615758	32995	48.89	1117	1129	1096	1485	801	1143	1109.74	0.64	0	-2620	1166	1154	1131	1119	1096	1160	1125	116	342	500	700	1	1	23200000	254	-24.91	0.45	12	0.14	-44.00	2412.00	2500	20230518	-56.16	965	20231031	13.58	1250	-12.32	20240105	1041	5.28	20240229	2500	-56.16	20230518	965	13.58	20231031	1.97	N	079950	500	116 억		148387	N	N	0	N	00	N
149	20240305	130547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1115	-28	5	-2.45	33350917	30029	44.50	1117	1129	1098	1485	801	1143	1110.62	0.64	0	-2701	1166	1154	1131	1119	1096	1160	1125	116	342	500	700	1	1	23200000	259	-25.34	0.46	12	0.13	-44.00	2412.00	2500	20230518	-55.40	965	20231031	15.54	1250	-10.80	20240105	1041	7.11	20240229	2500	-55.40	20230518	965	15.54	20231031	1.97	N	079950	500	116 억		148387	N	N	0	N	00	N
150	20240305	120545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1117	-26	5	-2.27	29516348	26580	39.39	1117	1129	1098	1485	801	1143	1110.47	0.64	0	-1635	1166	1154	1131	1119	1096	1160	1125	116	342	500	700	1	1	23200000	259	-25.39	0.46	12	0.11	-44.00	2412.00	2500	20230518	-55.32	965	20231031	15.75	1250	-10.64	20240105	1041	7.30	20240229	2500	-55.32	20230518	965	15.75	20231031	1.97	N	079950	500	116 억		148387	N	N	0	N	00	N
151	20240305	110545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1108	-35	5	-3.06	28455459	25627	37.97	1117	1129	1098	1485	801	1143	1110.37	0.64	0	-1338	1166	1154	1131	1119	1096	1160	1125	116	342	500	700	1	1	23200000	257	-25.18	0.46	12	0.11	-44.00	2412.00	2500	20230518	-55.68	965	20231031	14.82	1250	-11.36	20240105	1041	6.44	20240229	2500	-55.68	20230518	965	14.82	20231031	1.97	N	079950	500	116 억		148387	N	N	0	N	00	N
152	20240305	100541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1108	-35	5	-3.06	19891084	17862	26.47	1117	1129	1108	1485	801	1143	1113.60	0.64	0	635	1166	1154	1131	1119	1096	1160	1125	116	342	500	700	1	1	23200000	257	-25.18	0.46	12	0.08	-44.00	2412.00	2500	20230518	-55.68	965	20231031	14.82	1250	-11.36	20240105	1041	6.44	20240229	2500	-55.68	20230518	965	14.82	20231031	1.97	N	079950	500	116 억		148387	N	N	0	N	00	N
153	20240305	090543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1118	-25	5	-2.19	2035543	1824	2.70	1117	1129	1114	1485	801	1143	1115.98	0.64	0	534	1166	1154	1131	1119	1096	1160	1125	116	342	500	700	1	1	23200000	259	-25.41	0.46	12	0.01	-44.00	2412.00	2500	20230518	-55.28	965	20231031	15.85	1250	-10.56	20240105	1041	7.40	20240229	2500	-55.28	20230518	965	15.85	20231031	1.97	N	079950	500	116 억		148387	N	N	0	N	00	N
154	20240304	160544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1143	17	2	1.51	76061834	67307	119.55	1125	1143	1108	1463	789	1126	1130.07	0.64	0	-3284	1201	1163	1102	1064	1003	1182	1083	116	337	500	690	1	1	23200000	265	-25.98	0.47	12	0.29	-44.00	2412.00	2500	20230518	-54.28	965	20231031	18.45	1250	-8.56	20240105	1041	9.80	20240229	2500	-54.28	20230518	965	18.45	20231031	1.97	N	079950	500	116 억		149154	N	N	0	N	00	N
155	20240304	150540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1127	1	2	0.09	58059289	51516	91.50	1125	1139	1108	1463	789	1126	1127.01	0.64	0	-2989	1201	1163	1102	1064	1003	1182	1083	116	337	500	690	1	1	23200000	261	-25.61	0.47	12	0.22	-44.00	2412.00	2500	20230518	-54.92	965	20231031	16.79	1250	-9.84	20240105	1041	8.26	20240229	2500	-54.92	20230518	965	16.79	20231031	1.97	N	079950	500	116 억		149154	N	N	0	N	00	N
156	20240304	140509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1132	6	2	0.53	53847127	47788	84.88	1125	1139	1108	1463	789	1126	1126.79	0.64	0	-2569	1201	1163	1102	1064	1003	1182	1083	116	337	500	690	1	1	23200000	263	-25.73	0.47	12	0.21	-44.00	2412.00	2500	20230518	-54.72	965	20231031	17.31	1250	-9.44	20240105	1041	8.74	20240229	2500	-54.72	20230518	965	17.31	20231031	1.97	N	079950	500	116 억		149154	N	N	0	N	00	N
157	20240304	130537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1133	7	2	0.62	48100773	42716	75.87	1125	1139	1108	1463	789	1126	1126.06	0.64	0	-1981	1201	1163	1102	1064	1003	1182	1083	116	337	500	690	1	1	23200000	263	-25.75	0.47	12	0.18	-44.00	2412.00	2500	20230518	-54.68	965	20231031	17.41	1250	-9.36	20240105	1041	8.84	20240229	2500	-54.68	20230518	965	17.41	20231031	1.97	N	079950	500	116 억		149154	N	N	0	N	00	N
158	20240304	120514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1129	3	2	0.27	36082372	32097	57.01	1125	1129	1108	1463	789	1126	1124.17	0.64	0	-3307	1201	1163	1102	1064	1003	1182	1083	116	337	500	690	1	1	23200000	262	-25.66	0.47	12	0.14	-44.00	2412.00	2500	20230518	-54.84	965	20231031	16.99	1250	-9.68	20240105	1041	8.45	20240229	2500	-54.84	20230518	965	16.99	20231031	1.97	N	079950	500	116 억		149154	N	N	0	N	00	N
159	20240304	110532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1124	-2	5	-0.18	31930785	28408	50.46	1125	1129	1108	1463	789	1126	1124.01	0.64	0	-5314	1201	1163	1102	1064	1003	1182	1083	116	337	500	690	1	1	23200000	261	-25.55	0.47	12	0.12	-44.00	2412.00	2500	20230518	-55.04	965	20231031	16.48	1250	-10.08	20240105	1041	7.97	20240229	2500	-55.04	20230518	965	16.48	20231031	1.97	N	079950	500	116 억		149154	N	N	0	N	00	N
160	20240304	100534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1128	2	2	0.18	27398004	24364	43.28	1125	1129	1108	1463	789	1126	1124.53	0.64	0	-4028	1201	1163	1102	1064	1003	1182	1083	116	337	500	690	1	1	23200000	262	-25.64	0.47	12	0.11	-44.00	2412.00	2500	20230518	-54.88	965	20231031	16.89	1250	-9.76	20240105	1041	8.36	20240229	2500	-54.88	20230518	965	16.89	20231031	1.97	N	079950	500	116 억		149154	N	N	0	N	00	N
161	20240304	090534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1116	-10	5	-0.89	1832473	1632	2.90	1125	1125	1109	1463	789	1126	1122.84	0.64	0	-541	1201	1163	1102	1064	1003	1182	1083	116	337	500	690	1	1	23200000	259	-25.36	0.46	12	0.01	-44.00	2412.00	2500	20230518	-55.36	965	20231031	15.65	1250	-10.72	20240105	1041	7.20	20240229	2500	-55.36	20230518	965	15.65	20231031	1.97	N	079950	500	116 억		149154	N	N	0	N	00	N