KissMeData/018000/price/prices-20240301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

2024-11-17 15:27:48 +09:00

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160324	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1098	-27	5	-2.40	508802207	461892	7.79	1120	1121	1086	1462	788	1125	1101.57	0.72	64071	1378	1251	1133	1006	888	1315	1070	632	337	500	780	1	1	126337856	1387	-5.20	2.35	12	0.37	-211.00	467.00	2533	20230626	-56.65	868	20240305	26.50	1268	-13.41	20240213	868	26.50	20240305	2775	-60.43	20230626	951	15.46	20240305	0.00	N	018000	500	631 억	915171	N	N	3422	N	N
3	20240329	150327	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1097	-28	5	-2.49	469883416	426458	7.19	1120	1121	1086	1462	788	1125	1101.83	0.72	54370	1378	1251	1133	1006	888	1315	1070	632	337	500	780	1	1	126337856	1386	-5.20	2.35	12	0.34	-211.00	467.00	2533	20230626	-56.69	868	20240305	26.38	1268	-13.49	20240213	868	26.38	20240305	2775	-60.47	20230626	951	15.35	20240305	0.00	N	018000	500	631 억	915171	N	N	3422	N	N
4	20240329	140323	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1102	-23	5	-2.04	415227583	376869	6.36	1120	1121	1086	1462	788	1125	1101.78	0.72	52467	1378	1251	1133	1006	888	1315	1070	632	337	500	780	1	1	126337856	1392	-5.22	2.36	12	0.30	-211.00	467.00	2533	20230626	-56.49	868	20240305	26.96	1268	-13.09	20240213	868	26.96	20240305	2775	-60.29	20230626	951	15.88	20240305	0.00	N	018000	500	631 억	915171	N	N	3422	N	N
5	20240329	130321	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1095	-30	5	-2.67	397593513	360751	6.08	1120	1121	1086	1462	788	1125	1102.13	0.72	45051	1378	1251	1133	1006	888	1315	1070	632	337	500	780	1	1	126337856	1383	-5.19	2.34	12	0.29	-211.00	467.00	2533	20230626	-56.77	868	20240305	26.15	1268	-13.64	20240213	868	26.15	20240305	2775	-60.54	20230626	951	15.14	20240305	0.00	N	018000	500	631 억	915171	N	N	3422	N	N
6	20240329	120322	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1094	-31	5	-2.76	365258318	331169	5.59	1120	1121	1086	1462	788	1125	1102.93	0.72	46011	1378	1251	1133	1006	888	1315	1070	632	337	500	780	1	1	126337856	1382	-5.18	2.34	12	0.26	-211.00	467.00	2533	20230626	-56.81	868	20240305	26.04	1268	-13.72	20240213	868	26.04	20240305	2775	-60.58	20230626	951	15.04	20240305	0.00	N	018000	500	631 억	915171	N	N	3422	N	N
7	20240329	110319	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1097	-28	5	-2.49	322985456	292648	4.94	1120	1121	1086	1462	788	1125	1103.66	0.72	50462	1378	1251	1133	1006	888	1315	1070	632	337	500	780	1	1	126337856	1386	-5.20	2.35	12	0.23	-211.00	467.00	2533	20230626	-56.69	868	20240305	26.38	1268	-13.49	20240213	868	26.38	20240305	2775	-60.47	20230626	951	15.35	20240305	0.00	N	018000	500	631 억	915171	N	N	3422	N	N
8	20240329	100321	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1108	-17	5	-1.51	277758956	251583	4.24	1120	1121	1086	1462	788	1125	1104.04	0.72	49444	1378	1251	1133	1006	888	1315	1070	632	337	500	780	1	1	126337856	1400	-5.25	2.37	12	0.20	-211.00	467.00	2533	20230626	-56.26	868	20240305	27.65	1268	-12.62	20240213	868	27.65	20240305	2775	-60.07	20230626	951	16.51	20240305	0.00	N	018000	500	631 억	915171	N	N	3422	N	N
9	20240329	090317	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1101	-24	5	-2.13	72986415	65664	1.11	1120	1121	1099	1462	788	1125	1111.51	0.72	-12599	1378	1251	1133	1006	888	1315	1070	632	337	500	780	1	1	126337856	1391	-5.22	2.36	12	0.05	-211.00	467.00	2533	20230626	-56.53	868	20240305	26.84	1268	-13.17	20240213	868	26.84	20240305	2775	-60.32	20230626	951	15.77	20240305	0.00	N	018000	500	631 억	915171	N	N	3422	N	N
10	20240328	160321	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1125	113	2	11.17	6816263129	5907691	3064.31	1018	1260	1015	1315	709	1012	1153.82	0.65	129717	1037	1024	1018	1005	999	1021	1002	632	303	500	700	1	1	126337856	1421	-10.51	2.05	12	4.68	-107.00	550.00	2533	20230626	-55.59	868	20240305	29.61	1268	-11.28	20240213	868	29.61	20240305	2775	-59.46	20230626	951	18.30	20240305	0.00	N	018000	500	631 억	826855	N	N	3422	N	N
11	20240328	150321	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1112	100	2	9.88	6665361408	5772713	2994.30	1018	1260	1015	1315	709	1012	1154.63	0.65	111626	1037	1024	1018	1005	999	1021	1002	632	303	500	700	1	1	126337856	1405	-10.39	2.02	12	4.57	-107.00	550.00	2533	20230626	-56.10	868	20240305	28.11	1268	-12.30	20240213	868	28.11	20240305	2775	-59.93	20230626	951	16.93	20240305	0.00	N	018000	500	631 억	826855	N	N	4096	N	N
12	20240328	140319	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1119	107	2	10.57	6495560566	5620674	2915.44	1018	1260	1015	1315	709	1012	1155.66	0.65	100988	1037	1024	1018	1005	999	1021	1002	632	303	500	700	1	1	126337856	1414	-10.46	2.03	12	4.45	-107.00	550.00	2533	20230626	-55.82	868	20240305	28.92	1268	-11.75	20240213	868	28.92	20240305	2775	-59.68	20230626	951	17.67	20240305	0.00	N	018000	500	631 억	826855	N	N	4096	N	N
13	20240328	130318	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1119	107	2	10.57	6034432698	5211772	2703.34	1018	1260	1015	1315	709	1012	1157.85	0.65	57710	1037	1024	1018	1005	999	1021	1002	632	303	500	700	1	1	126337856	1414	-10.46	2.03	12	4.13	-107.00	550.00	2533	20230626	-55.82	868	20240305	28.92	1268	-11.75	20240213	868	28.92	20240305	2775	-59.68	20230626	951	17.67	20240305	0.00	N	018000	500	631 억	826855	N	N	4096	N	N
14	20240328	120320	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1108	96	2	9.49	5902992719	5093305	2641.89	1018	1260	1015	1315	709	1012	1158.97	0.65	49645	1037	1024	1018	1005	999	1021	1002	632	303	500	700	1	1	126337856	1400	-10.36	2.01	12	4.03	-107.00	550.00	2533	20230626	-56.26	868	20240305	27.65	1268	-12.62	20240213	868	27.65	20240305	2775	-60.07	20230626	951	16.51	20240305	0.00	N	018000	500	631 억	826855	N	N	4096	N	N
15	20240328	110319	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1103	91	2	8.99	5695075279	4904967	2544.20	1018	1260	1015	1315	709	1012	1161.08	0.65	11358	1037	1024	1018	1005	999	1021	1002	632	303	500	700	1	1	126337856	1394	-10.31	2.01	12	3.88	-107.00	550.00	2533	20230626	-56.45	868	20240305	27.07	1268	-13.01	20240213	868	27.07	20240305	2775	-60.25	20230626	951	15.98	20240305	0.00	N	018000	500	631 억	826855	N	N	4096	N	N
16	20240328	100322	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1143	131	2	12.94	4999888152	4280680	2220.38	1018	1260	1015	1315	709	1012	1168.01	0.65	11363	1037	1024	1018	1005	999	1021	1002	632	303	500	700	1	1	126337856	1444	-10.68	2.08	12	3.39	-107.00	550.00	2533	20230626	-54.88	868	20240305	31.68	1268	-9.86	20240213	868	31.68	20240305	2775	-58.81	20230626	951	20.19	20240305	0.00	N	018000	500	631 억	826855	N	N	4096	N	N
17	20240328	090325	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1020	8	2	0.79	17469837	17151	8.90	1018	1020	1015	1315	709	1012	1018.59	0.65	-1124	1037	1024	1018	1005	999	1021	1002	632	303	500	700	1	1	126337856	1289	-9.53	1.85	12	0.01	-107.00	550.00	2533	20230626	-59.73	868	20240305	17.51	1268	-19.56	20240213	868	17.51	20240305	2775	-63.24	20230626	951	7.26	20240305	0.00	N	018000	500	631 억	826855	N	N	4096	N	N
18	20240327	160323	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1012	-18	5	-1.75	195943431	192500	69.34	1030	1031	1012	1339	721	1030	1017.89	0.71	-70631	1044	1036	1023	1015	1002	1041	1020	632	309	500	720	1	1	126337856	1279	-9.46	1.84	12	0.15	-107.00	550.00	2533	20230626	-60.05	868	20240305	16.59	1268	-20.19	20240213	868	16.59	20240305	2775	-63.53	20230626	951	6.41	20240305	0.00	N	018000	500	631 억	896338	N	N	4096	N	N
19	20240327	150323	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1018	-12	5	-1.17	165867941	162843	58.66	1030	1031	1014	1339	721	1030	1018.58	0.71	-54336	1044	1036	1023	1015	1002	1041	1020	632	309	500	720	1	1	126337856	1286	-9.51	1.85	12	0.13	-107.00	550.00	2533	20230626	-59.81	868	20240305	17.28	1268	-19.72	20240213	868	17.28	20240305	2775	-63.32	20230626	951	7.05	20240305	0.00	N	018000	500	631 억	896338	N	N	557	N	N
20	20240327	140324	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1017	-13	5	-1.26	145943607	143236	51.59	1030	1031	1014	1339	721	1030	1018.90	0.71	-48904	1044	1036	1023	1015	1002	1041	1020	632	309	500	720	1	1	126337856	1285	-9.50	1.85	12	0.11	-107.00	550.00	2533	20230626	-59.85	868	20240305	17.17	1268	-19.79	20240213	868	17.17	20240305	2775	-63.35	20230626	951	6.94	20240305	0.00	N	018000	500	631 억	896338	N	N	557	N	N
21	20240327	130324	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1018	-12	5	-1.17	136157115	133617	48.13	1030	1031	1014	1339	721	1030	1019.01	0.71	-43947	1044	1036	1023	1015	1002	1041	1020	632	309	500	720	1	1	126337856	1286	-9.51	1.85	12	0.11	-107.00	550.00	2533	20230626	-59.81	868	20240305	17.28	1268	-19.72	20240213	868	17.28	20240305	2775	-63.32	20230626	951	7.05	20240305	0.00	N	018000	500	631 억	896338	N	N	557	N	N
22	20240327	120324	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1019	-11	5	-1.07	122888152	120578	43.43	1030	1031	1014	1339	721	1030	1019.16	0.71	-36224	1044	1036	1023	1015	1002	1041	1020	632	309	500	720	1	1	126337856	1287	-9.52	1.85	12	0.10	-107.00	550.00	2533	20230626	-59.77	868	20240305	17.40	1268	-19.64	20240213	868	17.40	20240305	2775	-63.28	20230626	951	7.15	20240305	0.00	N	018000	500	631 억	896338	N	N	557	N	N
23	20240327	110323	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1020	-10	5	-0.97	91552971	89721	32.32	1030	1031	1016	1339	721	1030	1020.42	0.71	-20947	1044	1036	1023	1015	1002	1041	1020	632	309	500	720	1	1	126337856	1289	-9.53	1.85	12	0.07	-107.00	550.00	2533	20230626	-59.73	868	20240305	17.51	1268	-19.56	20240213	868	17.51	20240305	2775	-63.24	20230626	951	7.26	20240305	0.00	N	018000	500	631 억	896338	N	N	557	N	N
24	20240327	100320	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1026	-4	5	-0.39	63733280	62433	22.49	1030	1031	1018	1339	721	1030	1020.83	0.71	-599	1044	1036	1023	1015	1002	1041	1020	632	309	500	720	1	1	126337856	1296	-9.59	1.87	12	0.05	-107.00	550.00	2533	20230626	-59.49	868	20240305	18.20	1268	-19.09	20240213	868	18.20	20240305	2775	-63.03	20230626	951	7.89	20240305	0.00	N	018000	500	631 억	896338	N	N	557	N	N
25	20240327	090324	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1031	1	2	0.10	2514176	2447	0.88	1030	1031	1020	1339	721	1030	1027.45	0.71	-497	1044	1036	1023	1015	1002	1041	1020	632	309	500	720	1	1	126337856	1303	-9.64	1.87	12	0.00	-107.00	550.00	2533	20230626	-59.30	868	20240305	18.78	1268	-18.69	20240213	868	18.78	20240305	2775	-62.85	20230626	951	8.41	20240305	0.00	N	018000	500	631 억	896338	N	N	557	N	N
26	20240326	160314	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1030	14	2	1.38	280638685	275431	79.96	1020	1031	1010	1320	712	1016	1018.90	0.68	21508	1042	1029	1017	1004	992	1023	998	632	304	500	710	1	1	126337856	1301	-9.63	1.87	12	0.22	-107.00	550.00	2533	20230626	-59.34	868	20240305	18.66	1268	-18.77	20240213	868	18.66	20240305	2775	-62.88	20230626	951	8.31	20240305	0.00	N	018000	500	631 억	856889	N	N	557	N	N
27	20240326	150319	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1028	12	2	1.18	240963053	236867	68.77	1020	1029	1010	1320	712	1016	1017.29	0.68	26759	1042	1029	1017	1004	992	1023	998	632	304	500	710	1	1	126337856	1299	-9.61	1.87	12	0.19	-107.00	550.00	2533	20230626	-59.42	868	20240305	18.43	1268	-18.93	20240213	868	18.43	20240305	2775	-62.95	20230626	951	8.10	20240305	0.00	N	018000	500	631 억	856889	N	N	0	N	N
28	20240326	140318	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1022	6	2	0.59	187691307	184797	53.65	1020	1022	1010	1320	712	1016	1015.66	0.68	17474	1042	1029	1017	1004	992	1023	998	632	304	500	710	1	1	126337856	1291	-9.55	1.86	12	0.15	-107.00	550.00	2533	20230626	-59.65	868	20240305	17.74	1268	-19.40	20240213	868	17.74	20240305	2775	-63.17	20230626	951	7.47	20240305	0.00	N	018000	500	631 억	856889	N	N	0	N	N
29	20240326	130318	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1016	0	3	0.00	139120480	137161	39.82	1020	1020	1010	1320	712	1016	1014.29	0.68	-18	1042	1029	1017	1004	992	1023	998	632	304	500	710	1	1	126337856	1284	-9.50	1.85	12	0.11	-107.00	550.00	2533	20230626	-59.89	868	20240305	17.05	1268	-19.87	20240213	868	17.05	20240305	2775	-63.39	20230626	951	6.83	20240305	0.00	N	018000	500	631 억	856889	N	N	0	N	N
30	20240326	120318	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1015	-1	5	-0.10	110400453	108937	31.63	1020	1020	1010	1320	712	1016	1013.43	0.68	6389	1042	1029	1017	1004	992	1023	998	632	304	500	710	1	1	126337856	1282	-9.49	1.85	12	0.09	-107.00	550.00	2533	20230626	-59.93	868	20240305	16.94	1268	-19.95	20240213	868	16.94	20240305	2775	-63.42	20230626	951	6.73	20240305	0.00	N	018000	500	631 억	856889	N	N	0	N	N
31	20240326	110313	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1014	-2	5	-0.20	99041620	97743	28.38	1020	1020	1010	1320	712	1016	1013.29	0.68	6593	1042	1029	1017	1004	992	1023	998	632	304	500	710	1	1	126337856	1281	-9.48	1.84	12	0.08	-107.00	550.00	2533	20230626	-59.97	868	20240305	16.82	1268	-20.03	20240213	868	16.82	20240305	2775	-63.46	20230626	951	6.62	20240305	0.00	N	018000	500	631 억	856889	N	N	0	N	N
32	20240326	100319	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1015	-1	5	-0.10	68264990	67383	19.56	1020	1020	1010	1320	712	1016	1013.09	0.68	880	1042	1029	1017	1004	992	1023	998	632	304	500	710	1	1	126337856	1282	-9.49	1.85	12	0.05	-107.00	550.00	2533	20230626	-59.93	868	20240305	16.94	1268	-19.95	20240213	868	16.94	20240305	2775	-63.42	20230626	951	6.73	20240305	0.00	N	018000	500	631 억	856889	N	N	0	N	N
33	20240326	090318	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1010	-6	5	-0.59	19584136	19275	5.60	1020	1020	1010	1320	712	1016	1016.04	0.68	-13369	1042	1029	1017	1004	992	1023	998	632	304	500	710	1	1	126337856	1276	-9.44	1.84	12	0.02	-107.00	550.00	2533	20230626	-60.13	868	20240305	16.36	1268	-20.35	20240213	868	16.36	20240305	2775	-63.60	20230626	951	6.20	20240305	0.00	N	018000	500	631 억	856889	N	N	0	N	N
34	20240325	160326	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1016	-5	5	-0.49	346887847	343202	87.36	1028	1030	1005	1327	715	1021	1010.72	0.66	16875	1049	1035	1026	1012	1003	1030	1007	632	306	500	710	1	1	126337856	1284	-9.50	1.85	12	0.27	-107.00	550.00	2533	20230626	-59.89	868	20240305	17.05	1268	-19.87	20240213	868	17.05	20240305	2775	-63.39	20230626	951	6.83	20240305	0.00	N	018000	500	631 억	840014	N	N	843	N	N
35	20240325	150329	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1015	-6	5	-0.59	341467689	337865	86.00	1028	1030	1005	1327	715	1021	1010.66	0.66	18247	1049	1035	1026	1012	1003	1030	1007	632	306	500	710	1	1	126337856	1282	-9.49	1.85	12	0.27	-107.00	550.00	2533	20230626	-59.93	868	20240305	16.94	1268	-19.95	20240213	868	16.94	20240305	2775	-63.42	20230626	951	6.73	20240305	0.00	N	018000	500	631 억	840014	N	N	843	N	N
36	20240325	140328	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1011	-10	5	-0.98	288329928	285295	72.62	1028	1030	1005	1327	715	1021	1010.64	0.66	10662	1049	1035	1026	1012	1003	1030	1007	632	306	500	710	1	1	126337856	1277	-9.45	1.84	12	0.23	-107.00	550.00	2533	20230626	-60.09	868	20240305	16.47	1268	-20.27	20240213	868	16.47	20240305	2775	-63.57	20230626	951	6.31	20240305	0.00	N	018000	500	631 억	840014	N	N	843	N	N
37	20240325	130329	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1012	-9	5	-0.88	273793046	270932	68.96	1028	1030	1005	1327	715	1021	1010.56	0.66	11818	1049	1035	1026	1012	1003	1030	1007	632	306	500	710	1	1	126337856	1279	-9.46	1.84	12	0.21	-107.00	550.00	2533	20230626	-60.05	868	20240305	16.59	1268	-20.19	20240213	868	16.59	20240305	2775	-63.53	20230626	951	6.41	20240305	0.00	N	018000	500	631 억	840014	N	N	843	N	N
38	20240325	120334	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1015	-6	5	-0.59	246442367	243824	62.06	1028	1030	1005	1327	715	1021	1010.74	0.66	11813	1049	1035	1026	1012	1003	1030	1007	632	306	500	710	1	1	126337856	1282	-9.49	1.85	12	0.19	-107.00	550.00	2533	20230626	-59.93	868	20240305	16.94	1268	-19.95	20240213	868	16.94	20240305	2775	-63.42	20230626	951	6.73	20240305	0.00	N	018000	500	631 억	840014	N	N	843	N	N
39	20240325	110330	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1016	-5	5	-0.49	229015548	226660	57.69	1028	1030	1005	1327	715	1021	1010.39	0.66	9342	1049	1035	1026	1012	1003	1030	1007	632	306	500	710	1	1	126337856	1284	-9.50	1.85	12	0.18	-107.00	550.00	2533	20230626	-59.89	868	20240305	17.05	1268	-19.87	20240213	868	17.05	20240305	2775	-63.39	20230626	951	6.83	20240305	0.00	N	018000	500	631 억	840014	N	N	843	N	N
40	20240325	100329	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1009	-12	5	-1.18	170719302	169035	43.03	1028	1030	1005	1327	715	1021	1009.96	0.66	-12771	1049	1035	1026	1012	1003	1030	1007	632	306	500	710	1	1	126337856	1275	-9.43	1.83	12	0.13	-107.00	550.00	2533	20230626	-60.17	868	20240305	16.24	1268	-20.43	20240213	868	16.24	20240305	2775	-63.64	20230626	951	6.10	20240305	0.00	N	018000	500	631 억	840014	N	N	843	N	N
41	20240325	090330	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1017	-4	5	-0.39	18580679	18213	4.64	1028	1030	1017	1327	715	1021	1020.19	0.66	-11478	1049	1035	1026	1012	1003	1030	1007	632	306	500	710	1	1	126337856	1285	-9.50	1.85	12	0.01	-107.00	550.00	2533	20230626	-59.85	868	20240305	17.17	1268	-19.79	20240213	868	17.17	20240305	2775	-63.35	20230626	951	6.94	20240305	0.00	N	018000	500	631 억	840014	N	N	843	N	N
42	20240322	160327	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1021	-10	5	-0.97	397756055	387910	101.38	1029	1040	1017	1340	722	1031	1025.38	0.71	-59838	1051	1041	1027	1017	1003	1046	1022	632	309	500	720	1	1	126337856	1290	-9.54	1.86	12	0.31	-107.00	550.00	2533	20230626	-59.69	868	20240305	17.63	1268	-19.48	20240213	868	17.63	20240305	2775	-63.21	20230626	951	7.36	20240305	0.00	N	018000	500	631 억	899726	N	N	843	N	N
43	20240322	150331	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1017	-14	5	-1.36	373418744	364058	95.14	1029	1040	1017	1340	722	1031	1025.71	0.71	-56574	1051	1041	1027	1017	1003	1046	1022	632	309	500	720	1	1	126337856	1285	-9.50	1.85	12	0.29	-107.00	550.00	2533	20230626	-59.85	868	20240305	17.17	1268	-19.79	20240213	868	17.17	20240305	2775	-63.35	20230626	951	6.94	20240305	0.00	N	018000	500	631 억	899726	N	N	3120	N	N
44	20240322	140327	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1024	-7	5	-0.68	288880580	281256	73.50	1029	1040	1020	1340	722	1031	1027.11	0.71	-15716	1051	1041	1027	1017	1003	1046	1022	632	309	500	720	1	1	126337856	1294	-9.57	1.86	12	0.22	-107.00	550.00	2533	20230626	-59.57	868	20240305	17.97	1268	-19.24	20240213	868	17.97	20240305	2775	-63.10	20230626	951	7.68	20240305	0.00	N	018000	500	631 억	899726	N	N	3120	N	N
45	20240322	130328	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1025	-6	5	-0.58	253246750	246477	64.42	1029	1040	1020	1340	722	1031	1027.47	0.71	-14533	1051	1041	1027	1017	1003	1046	1022	632	309	500	720	1	1	126337856	1295	-9.58	1.86	12	0.20	-107.00	550.00	2533	20230626	-59.53	868	20240305	18.09	1268	-19.16	20240213	868	18.09	20240305	2775	-63.06	20230626	951	7.78	20240305	0.00	N	018000	500	631 억	899726	N	N	3120	N	N
46	20240322	120324	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1024	-7	5	-0.68	245503923	238917	62.44	1029	1040	1020	1340	722	1031	1027.57	0.71	-15645	1051	1041	1027	1017	1003	1046	1022	632	309	500	720	1	1	126337856	1294	-9.57	1.86	12	0.19	-107.00	550.00	2533	20230626	-59.57	868	20240305	17.97	1268	-19.24	20240213	868	17.97	20240305	2775	-63.10	20230626	951	7.68	20240305	0.00	N	018000	500	631 억	899726	N	N	3120	N	N
47	20240322	110330	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1026	-5	5	-0.48	201025196	195482	51.09	1029	1040	1020	1340	722	1031	1028.36	0.71	9958	1051	1041	1027	1017	1003	1046	1022	632	309	500	720	1	1	126337856	1296	-9.59	1.87	12	0.15	-107.00	550.00	2533	20230626	-59.49	868	20240305	18.20	1268	-19.09	20240213	868	18.20	20240305	2775	-63.03	20230626	951	7.89	20240305	0.00	N	018000	500	631 억	899726	N	N	3120	N	N
48	20240322	100329	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1033	2	2	0.19	129535183	125886	32.90	1029	1040	1020	1340	722	1031	1028.99	0.71	-116	1051	1041	1027	1017	1003	1046	1022	632	309	500	720	1	1	126337856	1305	-9.65	1.88	12	0.10	-107.00	550.00	2533	20230626	-59.22	868	20240305	19.01	1268	-18.53	20240213	868	19.01	20240305	2775	-62.77	20230626	951	8.62	20240305	0.00	N	018000	500	631 억	899726	N	N	3120	N	N
49	20240322	090324	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1024	-7	5	-0.68	17913526	17433	4.56	1029	1040	1021	1340	722	1031	1027.56	0.71	169	1051	1041	1027	1017	1003	1046	1022	632	309	500	720	1	1	126337856	1294	-9.57	1.86	12	0.01	-107.00	550.00	2533	20230626	-59.57	868	20240305	17.97	1268	-19.24	20240213	868	17.97	20240305	2775	-63.10	20230626	951	7.68	20240305	0.00	N	018000	500	631 억	899726	N	N	3120	N	N
50	20240321	160325	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1031	5	2	0.49	386157901	376452	74.81	1020	1037	1013	1333	719	1026	1025.77	0.65	84444	1072	1049	1035	1012	998	1042	1005	632	307	500	710	1	1	126337856	1303	-9.64	1.87	12	0.30	-107.00	550.00	2533	20230626	-59.30	868	20240305	18.78	1268	-18.69	20240213	868	18.78	20240305	2775	-62.85	20230626	951	8.41	20240305	0.00	N	018000	500	631 억	815260	N	N	3120	N	N
51	20240321	150326	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1027	1	2	0.10	364837410	355749	70.70	1020	1037	1013	1333	719	1026	1025.55	0.65	84274	1072	1049	1035	1012	998	1042	1005	632	307	500	710	1	1	126337856	1297	-9.60	1.87	12	0.28	-107.00	550.00	2533	20230626	-59.46	868	20240305	18.32	1268	-19.01	20240213	868	18.32	20240305	2775	-62.99	20230626	951	7.99	20240305	0.00	N	018000	500	631 억	815260	N	N	101	N	N
52	20240321	140327	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1026	0	3	0.00	339185685	330761	65.73	1020	1037	1013	1333	719	1026	1025.47	0.65	85956	1072	1049	1035	1012	998	1042	1005	632	307	500	710	1	1	126337856	1296	-9.59	1.87	12	0.26	-107.00	550.00	2533	20230626	-59.49	868	20240305	18.20	1268	-19.09	20240213	868	18.20	20240305	2775	-63.03	20230626	951	7.89	20240305	0.00	N	018000	500	631 억	815260	N	N	101	N	N
53	20240321	130325	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1028	2	2	0.19	300767140	293296	58.29	1020	1037	1013	1333	719	1026	1025.47	0.65	88379	1072	1049	1035	1012	998	1042	1005	632	307	500	710	1	1	126337856	1299	-9.61	1.87	12	0.23	-107.00	550.00	2533	20230626	-59.42	868	20240305	18.43	1268	-18.93	20240213	868	18.43	20240305	2775	-62.95	20230626	951	8.10	20240305	0.00	N	018000	500	631 억	815260	N	N	101	N	N
54	20240321	120325	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1028	2	2	0.19	280185498	273267	54.31	1020	1037	1013	1333	719	1026	1025.32	0.65	87770	1072	1049	1035	1012	998	1042	1005	632	307	500	710	1	1	126337856	1299	-9.61	1.87	12	0.22	-107.00	550.00	2533	20230626	-59.42	868	20240305	18.43	1268	-18.93	20240213	868	18.43	20240305	2775	-62.95	20230626	951	8.10	20240305	0.00	N	018000	500	631 억	815260	N	N	101	N	N
55	20240321	110326	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1024	-2	5	-0.19	241818004	235905	46.88	1020	1037	1013	1333	719	1026	1025.07	0.65	86727	1072	1049	1035	1012	998	1042	1005	632	307	500	710	1	1	126337856	1294	-9.57	1.86	12	0.19	-107.00	550.00	2533	20230626	-59.57	868	20240305	17.97	1268	-19.24	20240213	868	17.97	20240305	2775	-63.10	20230626	951	7.68	20240305	0.00	N	018000	500	631 억	815260	N	N	101	N	N
56	20240321	100327	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1032	6	2	0.58	189592259	185061	36.78	1020	1037	1013	1333	719	1026	1024.49	0.65	78034	1072	1049	1035	1012	998	1042	1005	632	307	500	710	1	1	126337856	1304	-9.64	1.88	12	0.15	-107.00	550.00	2533	20230626	-59.26	868	20240305	18.89	1268	-18.61	20240213	868	18.89	20240305	2775	-62.81	20230626	951	8.52	20240305	0.00	N	018000	500	631 억	815260	N	N	101	N	N
57	20240321	090327	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1026	0	3	0.00	31953754	31406	6.24	1020	1026	1013	1333	719	1026	1017.44	0.65	17117	1072	1049	1035	1012	998	1042	1005	632	307	500	710	1	1	126337856	1296	-9.59	1.87	12	0.02	-107.00	550.00	2533	20230626	-59.49	868	20240305	18.20	1268	-19.09	20240213	868	18.20	20240305	2775	-63.03	20230626	951	7.89	20240305	0.00	N	018000	500	631 억	815260	N	N	101	N	N
58	20240320	160324	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1026	-12	5	-1.16	516708238	500194	17.94	1050	1058	1021	1349	727	1038	1033.03	0.61	40331	1248	1142	1081	975	914	1112	945	632	311	500	720	1	1	126337856	1296	-9.59	1.87	12	0.40	-107.00	550.00	2533	20230626	-59.49	868	20240305	18.20	1268	-19.09	20240213	868	18.20	20240305	2775	-63.03	20230626	951	7.89	20240305	0.00	N	018000	500	631 억	774962	N	N	101	N	N
59	20240320	150324	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1022	-16	5	-1.54	487680139	471838	16.92	1050	1058	1021	1349	727	1038	1033.58	0.61	41113	1248	1142	1081	975	914	1112	945	632	311	500	720	1	1	126337856	1291	-9.55	1.86	12	0.37	-107.00	550.00	2533	20230626	-59.65	868	20240305	17.74	1268	-19.40	20240213	868	17.74	20240305	2775	-63.17	20230626	951	7.47	20240305	0.00	N	018000	500	631 억	774962	N	N	103	N	N
60	20240320	140327	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1027	-11	5	-1.06	424932011	410473	14.72	1050	1058	1022	1349	727	1038	1035.23	0.61	47338	1248	1142	1081	975	914	1112	945	632	311	500	720	1	1	126337856	1297	-9.60	1.87	12	0.32	-107.00	550.00	2533	20230626	-59.46	868	20240305	18.32	1268	-19.01	20240213	868	18.32	20240305	2775	-62.99	20230626	951	7.99	20240305	0.00	N	018000	500	631 억	774962	N	N	103	N	N
61	20240320	130328	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1026	-12	5	-1.16	401136585	387281	13.89	1050	1058	1022	1349	727	1038	1035.78	0.61	51053	1248	1142	1081	975	914	1112	945	632	311	500	720	1	1	126337856	1296	-9.59	1.87	12	0.31	-107.00	550.00	2533	20230626	-59.49	868	20240305	18.20	1268	-19.09	20240213	868	18.20	20240305	2775	-63.03	20230626	951	7.89	20240305	0.00	N	018000	500	631 억	774962	N	N	103	N	N
62	20240320	120326	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1032	-6	5	-0.58	275908287	265428	9.52	1050	1058	1030	1349	727	1038	1039.48	0.61	53393	1248	1142	1081	975	914	1112	945	632	311	500	720	1	1	126337856	1304	-9.64	1.88	12	0.21	-107.00	550.00	2533	20230626	-59.26	868	20240305	18.89	1268	-18.61	20240213	868	18.89	20240305	2775	-62.81	20230626	951	8.52	20240305	0.00	N	018000	500	631 억	774962	N	N	103	N	N
63	20240320	110325	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1036	-2	5	-0.19	259715479	249749	8.96	1050	1058	1030	1349	727	1038	1039.91	0.61	56799	1248	1142	1081	975	914	1112	945	632	311	500	720	1	1	126337856	1309	-9.68	1.88	12	0.20	-107.00	550.00	2533	20230626	-59.10	868	20240305	19.35	1268	-18.30	20240213	868	19.35	20240305	2775	-62.67	20230626	951	8.94	20240305	0.00	N	018000	500	631 억	774962	N	N	103	N	N
64	20240320	100324	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1046	8	2	0.77	195999188	188191	6.75	1050	1058	1032	1349	727	1038	1041.49	0.61	56428	1248	1142	1081	975	914	1112	945	632	311	500	720	1	1	126337856	1321	-9.78	1.90	12	0.15	-107.00	550.00	2533	20230626	-58.71	868	20240305	20.51	1268	-17.51	20240213	868	20.51	20240305	2775	-62.31	20230626	951	9.99	20240305	0.00	N	018000	500	631 억	774962	N	N	103	N	N
65	20240320	090322	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1048	10	2	0.96	12896585	12300	0.44	1050	1054	1039	1349	727	1038	1048.50	0.61	-363	1248	1142	1081	975	914	1112	945	632	311	500	720	1	1	126337856	1324	-9.79	1.91	12	0.01	-107.00	550.00	2533	20230626	-58.63	868	20240305	20.74	1268	-17.35	20240213	868	20.74	20240305	2775	-62.23	20230626	951	10.20	20240305	0.00	N	018000	500	631 억	774962	N	N	103	N	N
66	20240319	160319	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1038	12	2	1.17	3025596527	2770597	45.12	1050	1187	1020	1333	719	1026	1092.05	0.93	-409408	1302	1163	1044	905	786	1233	975	632	307	500	710	1	1	126337856	1311	-9.70	1.89	12	2.19	-107.00	550.00	2533	20230626	-59.02	868	20240305	19.59	1268	-18.14	20240213	868	19.59	20240305	2775	-62.59	20230626	951	9.15	20240305	0.00	N	018000	500	631 억	1173101	N	N	103	N	N
67	20240319	150325	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1026	0	3	0.00	2948333747	2696350	43.91	1050	1187	1020	1333	719	1026	1093.47	0.93	-414198	1302	1163	1044	905	786	1233	975	632	307	500	710	1	1	126337856	1296	-9.59	1.87	12	2.13	-107.00	550.00	2533	20230626	-59.49	868	20240305	18.20	1268	-19.09	20240213	868	18.20	20240305	2775	-63.03	20230626	951	7.89	20240305	0.00	N	018000	500	631 억	1173101	N	N	0	N	N
68	20240319	140325	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1034	8	2	0.78	2840340963	2591313	42.20	1050	1187	1030	1333	719	1026	1096.11	0.93	-406570	1302	1163	1044	905	786	1233	975	632	307	500	710	1	1	126337856	1306	-9.66	1.88	12	2.05	-107.00	550.00	2533	20230626	-59.18	868	20240305	19.12	1268	-18.45	20240213	868	19.12	20240305	2775	-62.74	20230626	951	8.73	20240305	0.00	N	018000	500	631 억	1173101	N	N	0	N	N
69	20240319	130307	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1036	10	2	0.97	2747740934	2501685	40.74	1050	1187	1030	1333	719	1026	1098.37	0.93	-382393	1302	1163	1044	905	786	1233	975	632	307	500	710	1	1	126337856	1309	-9.68	1.88	12	1.98	-107.00	550.00	2533	20230626	-59.10	868	20240305	19.35	1268	-18.30	20240213	868	19.35	20240305	2775	-62.67	20230626	951	8.94	20240305	0.00	N	018000	500	631 억	1173101	N	N	0	N	N
70	20240319	120324	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1042	16	2	1.56	2558172975	2320617	37.80	1050	1187	1030	1333	719	1026	1102.38	0.93	-319360	1302	1163	1044	905	786	1233	975	632	307	500	710	1	1	126337856	1316	-9.74	1.89	12	1.84	-107.00	550.00	2533	20230626	-58.86	868	20240305	20.05	1268	-17.82	20240213	868	20.05	20240305	2775	-62.45	20230626	951	9.57	20240305	0.00	N	018000	500	631 억	1173101	N	N	0	N	N
71	20240319	110325	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1041	15	2	1.46	2457170669	2223947	36.22	1050	1187	1030	1333	719	1026	1104.89	0.93	-280858	1302	1163	1044	905	786	1233	975	632	307	500	710	1	1	126337856	1315	-9.73	1.89	12	1.76	-107.00	550.00	2533	20230626	-58.90	868	20240305	19.93	1268	-17.90	20240213	868	19.93	20240305	2775	-62.49	20230626	951	9.46	20240305	0.00	N	018000	500	631 억	1173101	N	N	0	N	N
72	20240319	100326	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1056	30	2	2.92	2056226879	1846095	30.07	1050	1187	1044	1333	719	1026	1113.85	0.93	-223159	1302	1163	1044	905	786	1233	975	632	307	500	710	1	1	126337856	1334	-9.87	1.92	12	1.46	-107.00	550.00	2533	20230626	-58.31	868	20240305	21.66	1268	-16.72	20240213	868	21.66	20240305	2775	-61.95	20230626	951	11.04	20240305	0.00	N	018000	500	631 억	1173101	N	N	0	N	N
73	20240319	090324	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1135	109	2	10.62	310766037	280893	4.57	1050	1150	1044	1333	719	1026	1106.50	0.93	-36568	1302	1163	1044	905	786	1233	975	632	307	500	710	1	1	126337856	1434	-10.61	2.06	12	0.22	-107.00	550.00	2533	20230626	-55.19	868	20240305	30.76	1268	-10.49	20240213	868	30.76	20240305	2775	-59.10	20230626	951	19.35	20240305	0.00	N	018000	500	631 억	1173101	N	N	0	N	N
74	20240318	160322	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1124	106	2	10.41	7870490476	6702061	887.66	1018	1296	1014	1323	713	1018	1174.35	0.87	80009	1140	1078	1048	986	956	1064	972	632	305	500	710	1	1	126337856	1420	-10.50	2.04	12	5.30	-107.00	550.00	2775	20230626	-59.50	951	20240305	18.19	1390	-19.14	20240213	951	18.19	20240305	2775	-59.50	20230626	951	18.19	20240305	0.00	N	018000	500	631 억	1099100	N	N	180	N	N
75	20240318	150323	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1110	92	2	9.04	7706925928	6555640	868.26	1018	1296	1014	1323	713	1018	1175.62	0.87	67020	1140	1078	1048	986	956	1064	972	632	305	500	710	1	1	126337856	1402	-10.37	2.02	12	5.19	-107.00	550.00	2775	20230626	-60.00	951	20240305	16.72	1390	-20.14	20240213	951	16.72	20240305	2775	-60.00	20230626	951	16.72	20240305	0.00	N	018000	500	631 억	1099100	N	N	180	N	N
76	20240318	140323	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1122	104	2	10.22	7347492954	6232176	825.42	1018	1296	1014	1323	713	1018	1178.96	0.87	-36829	1140	1078	1048	986	956	1064	972	632	305	500	710	1	1	126337856	1418	-10.49	2.04	12	4.93	-107.00	550.00	2775	20230626	-59.57	951	20240305	17.98	1390	-19.28	20240213	951	17.98	20240305	2775	-59.57	20230626	951	17.98	20240305	0.00	N	018000	500	631 억	1099100	N	N	180	N	N
77	20240318	130323	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1136	118	2	11.59	7017998398	5939132	786.61	1018	1296	1014	1323	713	1018	1181.65	0.87	-125928	1140	1078	1048	986	956	1064	972	632	305	500	710	1	1	126337856	1435	-10.62	2.07	12	4.70	-107.00	550.00	2775	20230626	-59.06	951	20240305	19.45	1390	-18.27	20240213	951	19.45	20240305	2775	-59.06	20230626	951	19.45	20240305	0.00	N	018000	500	631 억	1099100	N	N	180	N	N
78	20240318	120320	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1135	117	2	11.49	6749232176	5703481	755.40	1018	1296	1014	1323	713	1018	1183.35	0.87	-162975	1140	1078	1048	986	956	1064	972	632	305	500	710	1	1	126337856	1434	-10.61	2.06	12	4.51	-107.00	550.00	2775	20230626	-59.10	951	20240305	19.35	1390	-18.35	20240213	951	19.35	20240305	2775	-59.10	20230626	951	19.35	20240305	0.00	N	018000	500	631 억	1099100	N	N	180	N	N
79	20240318	110323	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1164	146	2	14.34	6418609659	5413923	717.05	1018	1296	1014	1323	713	1018	1185.57	0.87	-180126	1140	1078	1048	986	956	1064	972	632	305	500	710	1	1	126337856	1471	-10.88	2.12	12	4.29	-107.00	550.00	2775	20230626	-58.05	951	20240305	22.40	1390	-16.26	20240213	951	22.40	20240305	2775	-58.05	20230626	951	22.40	20240305	0.00	N	018000	500	631 억	1099100	N	N	180	N	N
80	20240318	100322	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1233	215	2	21.12	2778807536	2436474	322.70	1018	1233	1014	1323	713	1018	1140.50	0.87	63278	1140	1078	1048	986	956	1064	972	632	305	500	710	1	1	126337856	1558	-11.52	2.24	12	1.93	-107.00	550.00	2775	20230626	-55.57	951	20240305	29.65	1390	-11.29	20240213	951	29.65	20240305	2775	-55.57	20230626	951	29.65	20240305	0.00	N	018000	500	631 억	1099100	Y	N	180	N	N
81	20240318	090320	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1054	36	2	3.54	47809062	46237	6.12	1018	1065	1014	1323	713	1018	1034.00	0.87	10336	1140	1078	1048	986	956	1064	972	632	305	500	710	1	1	126337856	1332	-9.85	1.92	12	0.04	-107.00	550.00	2775	20230626	-62.02	951	20240305	10.83	1390	-24.17	20240213	951	10.83	20240305	2775	-62.02	20230626	951	10.83	20240305	0.00	N	018000	500	631 억	1099100	N	N	180	N	N
82	20240315	160318	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1018	-73	5	-6.69	770832397	728635	143.58	1093	1110	1018	1418	764	1091	1057.91	1.06	100751	1135	1112	1097	1074	1059	1110	1072	632	327	500	760	1	1	126337856	1286	-9.51	1.85	12	0.58	-107.00	550.00	2775	20230626	-63.32	951	20240305	7.05	1390	-26.76	20240213	951	7.05	20240305	2775	-63.32	20230626	951	7.05	20240305	0.00	N	018000	500	631 억	1339314	N	N	180	N	N
83	20240315	150303	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1058	-33	5	-3.02	481638095	448191	88.32	1093	1110	1049	1418	764	1091	1074.62	1.06	-12213	1135	1112	1097	1074	1059	1110	1072	632	327	500	760	1	1	126337856	1337	-9.89	1.92	12	0.35	-107.00	550.00	2775	20230626	-61.87	951	20240305	11.25	1390	-23.88	20240213	951	11.25	20240305	2775	-61.87	20230626	951	11.25	20240305	0.00	N	018000	500	631 억	1339314	N	N	2073	N	N
84	20240315	140304	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1077	-14	5	-1.28	254432332	234616	46.23	1093	1110	1076	1418	764	1091	1084.46	1.06	-18260	1135	1112	1097	1074	1059	1110	1072	632	327	500	760	1	1	126337856	1361	-10.07	1.96	12	0.19	-107.00	550.00	2775	20230626	-61.19	951	20240305	13.25	1390	-22.52	20240213	951	13.25	20240305	2775	-61.19	20230626	951	13.25	20240305	0.00	N	018000	500	631 억	1339314	N	N	2073	N	N
85	20240315	130320	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1081	-10	5	-0.92	224719574	207053	40.80	1093	1110	1076	1418	764	1091	1085.32	1.06	-10704	1135	1112	1097	1074	1059	1110	1072	632	327	500	760	1	1	126337856	1366	-10.10	1.97	12	0.16	-107.00	550.00	2775	20230626	-61.05	951	20240305	13.67	1390	-22.23	20240213	951	13.67	20240305	2775	-61.05	20230626	951	13.67	20240305	0.00	N	018000	500	631 억	1339314	N	N	2073	N	N
86	20240315	120320	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1087	-4	5	-0.37	161376812	148448	29.25	1093	1110	1076	1418	764	1091	1087.09	1.06	-17859	1135	1112	1097	1074	1059	1110	1072	632	327	500	760	1	1	126337856	1373	-10.16	1.98	12	0.12	-107.00	550.00	2775	20230626	-60.83	951	20240305	14.30	1390	-21.80	20240213	951	14.30	20240305	2775	-60.83	20230626	951	14.30	20240305	0.00	N	018000	500	631 억	1339314	N	N	2073	N	N
87	20240315	110319	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1090	-1	5	-0.09	144442452	132867	26.18	1093	1110	1076	1418	764	1091	1087.12	1.06	-17046	1135	1112	1097	1074	1059	1110	1072	632	327	500	760	1	1	126337856	1377	-10.19	1.98	12	0.11	-107.00	550.00	2775	20230626	-60.72	951	20240305	14.62	1390	-21.58	20240213	951	14.62	20240305	2775	-60.72	20230626	951	14.62	20240305	0.00	N	018000	500	631 억	1339314	N	N	2073	N	N
88	20240315	100319	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1095	4	2	0.37	107245632	98704	19.45	1093	1110	1076	1418	764	1091	1086.53	1.06	-17603	1135	1112	1097	1074	1059	1110	1072	632	327	500	760	1	1	126337856	1383	-10.23	1.99	12	0.08	-107.00	550.00	2775	20230626	-60.54	951	20240305	15.14	1390	-21.22	20240213	951	15.14	20240305	2775	-60.54	20230626	951	15.14	20240305	0.00	N	018000	500	631 억	1339314	N	N	2073	N	N
89	20240315	090319	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1109	18	2	1.65	11485246	10450	2.06	1093	1110	1093	1418	764	1091	1099.17	1.06	-3303	1135	1112	1097	1074	1059	1110	1072	632	327	500	760	1	1	126337856	1401	-10.36	2.02	12	0.01	-107.00	550.00	2775	20230626	-60.04	951	20240305	16.61	1390	-20.22	20240213	951	16.61	20240305	2775	-60.04	20230626	951	16.61	20240305	0.00	N	018000	500	631 억	1339314	N	N	2073	N	N
90	20240314	160316	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1091	0	3	0.00	547122591	500337	129.08	1091	1120	1082	1418	764	1091	1093.51	1.07	-17968	1120	1105	1089	1074	1058	1113	1082	632	327	500	760	1	1	126337856	1378	-10.20	1.98	12	0.40	-107.00	550.00	2775	20230626	-60.68	951	20240305	14.72	1390	-21.51	20240213	951	14.72	20240305	2775	-60.68	20230626	951	14.72	20240305	0.00	N	018000	500	631 억	1356275	N	N	2073	N	N
91	20240314	150318	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1089	-2	5	-0.18	527583755	482410	124.45	1091	1120	1082	1418	764	1091	1093.64	1.07	-16438	1120	1105	1089	1074	1058	1113	1082	632	327	500	760	1	1	126337856	1376	-10.18	1.98	12	0.38	-107.00	550.00	2775	20230626	-60.76	951	20240305	14.51	1390	-21.65	20240213	951	14.51	20240305	2775	-60.76	20230626	951	14.51	20240305	0.00	N	018000	500	631 억	1356275	N	N	1858	N	N
92	20240314	140317	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1094	3	2	0.27	498169996	455473	117.50	1091	1120	1082	1418	764	1091	1093.74	1.07	-13265	1120	1105	1089	1074	1058	1113	1082	632	327	500	760	1	1	126337856	1382	-10.22	1.99	12	0.36	-107.00	550.00	2775	20230626	-60.58	951	20240305	15.04	1390	-21.29	20240213	951	15.04	20240305	2775	-60.58	20230626	951	15.04	20240305	0.00	N	018000	500	631 억	1356275	N	N	1858	N	N
93	20240314	130317	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1088	-3	5	-0.27	469969937	429657	110.84	1091	1120	1082	1418	764	1091	1093.83	1.07	1694	1120	1105	1089	1074	1058	1113	1082	632	327	500	760	1	1	126337856	1375	-10.17	1.98	12	0.34	-107.00	550.00	2775	20230626	-60.79	951	20240305	14.41	1390	-21.73	20240213	951	14.41	20240305	2775	-60.79	20230626	951	14.41	20240305	0.00	N	018000	500	631 억	1356275	N	N	1858	N	N
94	20240314	120317	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1087	-4	5	-0.37	415573192	379532	97.91	1091	1120	1085	1418	764	1091	1094.96	1.07	25133	1120	1105	1089	1074	1058	1113	1082	632	327	500	760	1	1	126337856	1373	-10.16	1.98	12	0.30	-107.00	550.00	2775	20230626	-60.83	951	20240305	14.30	1390	-21.80	20240213	951	14.30	20240305	2775	-60.83	20230626	951	14.30	20240305	0.00	N	018000	500	631 억	1356275	N	N	1858	N	N
95	20240314	110318	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1097	6	2	0.55	305393966	278593	71.87	1091	1120	1089	1418	764	1091	1096.20	1.07	53447	1120	1105	1089	1074	1058	1113	1082	632	327	500	760	1	1	126337856	1386	-10.25	1.99	12	0.22	-107.00	550.00	2775	20230626	-60.47	951	20240305	15.35	1390	-21.08	20240213	951	15.35	20240305	2775	-60.47	20230626	951	15.35	20240305	0.00	N	018000	500	631 억	1356275	N	N	1858	N	N
96	20240314	100318	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1096	5	2	0.46	238067083	217255	56.05	1091	1120	1089	1418	764	1091	1095.80	1.07	43886	1120	1105	1089	1074	1058	1113	1082	632	327	500	760	1	1	126337856	1385	-10.24	1.99	12	0.17	-107.00	550.00	2775	20230626	-60.50	951	20240305	15.25	1390	-21.15	20240213	951	15.25	20240305	2775	-60.50	20230626	951	15.25	20240305	0.00	N	018000	500	631 억	1356275	N	N	1858	N	N
97	20240314	090317	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1100	9	2	0.82	15198278	13915	3.59	1091	1100	1090	1418	764	1091	1092.22	1.07	4479	1120	1105	1089	1074	1058	1113	1082	632	327	500	760	1	1	126337856	1390	-10.28	2.00	12	0.01	-107.00	550.00	2775	20230626	-60.36	951	20240305	15.67	1390	-20.86	20240213	951	15.67	20240305	2775	-60.36	20230626	951	15.67	20240305	0.00	N	018000	500	631 억	1356275	N	N	1858	N	N
98	20240313	160315	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1091	8	2	0.74	412506950	377705	79.00	1083	1104	1073	1407	759	1083	1092.15	1.04	42215	1136	1109	1084	1057	1032	1097	1045	632	324	500	750	1	1	126337856	1378	-10.20	1.98	12	0.30	-107.00	550.00	2775	20230626	-60.68	951	20240305	14.72	1390	-21.51	20240213	951	14.72	20240305	2775	-60.68	20230626	951	14.72	20240305	0.00	N	018000	500	631 억	1314034	N	N	1858	N	N
99	20240313	150315	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1098	15	2	1.39	383040867	350795	73.37	1083	1104	1073	1407	759	1083	1091.94	1.04	39266	1136	1109	1084	1057	1032	1097	1045	632	324	500	750	1	1	126337856	1387	-10.26	2.00	12	0.28	-107.00	550.00	2775	20230626	-60.43	951	20240305	15.46	1390	-21.01	20240213	951	15.46	20240305	2775	-60.43	20230626	951	15.46	20240305	0.00	N	018000	500	631 억	1314034	N	N	5483	N	N
100	20240313	140317	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1092	9	2	0.83	328872221	301426	63.05	1083	1104	1073	1407	759	1083	1091.07	1.04	20185	1136	1109	1084	1057	1032	1097	1045	632	324	500	750	1	1	126337856	1380	-10.21	1.99	12	0.24	-107.00	550.00	2775	20230626	-60.65	951	20240305	14.83	1390	-21.44	20240213	951	14.83	20240305	2775	-60.65	20230626	951	14.83	20240305	0.00	N	018000	500	631 억	1314034	N	N	5483	N	N
101	20240313	130319	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1095	12	2	1.11	266617978	244314	51.10	1083	1104	1073	1407	759	1083	1091.31	1.04	35927	1136	1109	1084	1057	1032	1097	1045	632	324	500	750	1	1	126337856	1383	-10.23	1.99	12	0.19	-107.00	550.00	2775	20230626	-60.54	951	20240305	15.14	1390	-21.22	20240213	951	15.14	20240305	2775	-60.54	20230626	951	15.14	20240305	0.00	N	018000	500	631 억	1314034	N	N	5483	N	N
102	20240313	120315	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1093	10	2	0.92	221153330	202682	42.39	1083	1104	1073	1407	759	1083	1091.15	1.04	34805	1136	1109	1084	1057	1032	1097	1045	632	324	500	750	1	1	126337856	1381	-10.21	1.99	12	0.16	-107.00	550.00	2775	20230626	-60.61	951	20240305	14.93	1390	-21.37	20240213	951	14.93	20240305	2775	-60.61	20230626	951	14.93	20240305	0.00	N	018000	500	631 억	1314034	N	N	5483	N	N
103	20240313	110315	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1101	18	2	1.66	182020789	166920	34.91	1083	1104	1073	1407	759	1083	1090.49	1.04	39919	1136	1109	1084	1057	1032	1097	1045	632	324	500	750	1	1	126337856	1391	-10.29	2.00	12	0.13	-107.00	550.00	2775	20230626	-60.32	951	20240305	15.77	1390	-20.79	20240213	951	15.77	20240305	2775	-60.32	20230626	951	15.77	20240305	0.00	N	018000	500	631 억	1314034	N	N	5483	N	N
104	20240313	100315	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1094	11	2	1.02	95109262	87742	18.35	1083	1094	1073	1407	759	1083	1083.97	1.04	23775	1136	1109	1084	1057	1032	1097	1045	632	324	500	750	1	1	126337856	1382	-10.22	1.99	12	0.07	-107.00	550.00	2775	20230626	-60.58	951	20240305	15.04	1390	-21.29	20240213	951	15.04	20240305	2775	-60.58	20230626	951	15.04	20240305	0.00	N	018000	500	631 억	1314034	N	N	5483	N	N
105	20240313	090315	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1078	-5	5	-0.46	14703786	13602	2.84	1083	1090	1076	1407	759	1083	1080.93	1.04	-9763	1136	1109	1084	1057	1032	1097	1045	632	324	500	750	1	1	126337856	1362	-10.07	1.96	12	0.01	-107.00	550.00	2775	20230626	-61.15	951	20240305	13.35	1390	-22.45	20240213	951	13.35	20240305	2775	-61.15	20230626	951	13.35	20240305	0.00	N	018000	500	631 억	1314034	N	N	5483	N	N
106	20240312	160312	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1083	-3	5	-0.28	516403821	475791	66.07	1086	1111	1059	1411	761	1086	1085.36	1.05	-10461	1174	1130	1101	1057	1028	1115	1042	632	325	500	760	1	1	126337856	1368	-10.12	1.97	12	0.38	-107.00	550.00	2775	20230626	-60.97	951	20240305	13.88	1390	-22.09	20240213	951	13.88	20240305	2775	-60.97	20230626	951	13.88	20240305	0.00	N	018000	500	631 억	1323010	N	N	5483	N	N
107	20240312	150311	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1081	-5	5	-0.46	483912745	445799	61.91	1086	1111	1059	1411	761	1086	1085.50	1.05	-18872	1174	1130	1101	1057	1028	1115	1042	632	325	500	760	1	1	126337856	1366	-10.10	1.97	12	0.35	-107.00	550.00	2775	20230626	-61.05	951	20240305	13.67	1390	-22.23	20240213	951	13.67	20240305	2775	-61.05	20230626	951	13.67	20240305	0.00	N	018000	500	631 억	1323010	N	N	758	N	N
108	20240312	140310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1080	-6	5	-0.55	453919539	418004	58.05	1086	1111	1059	1411	761	1086	1085.92	1.05	-31574	1174	1130	1101	1057	1028	1115	1042	632	325	500	760	1	1	126337856	1364	-10.09	1.96	12	0.33	-107.00	550.00	2775	20230626	-61.08	951	20240305	13.56	1390	-22.30	20240213	951	13.56	20240305	2775	-61.08	20230626	951	13.56	20240305	0.00	N	018000	500	631 억	1323010	N	N	758	N	N
109	20240312	130301	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1076	-10	5	-0.92	427171076	393170	54.60	1086	1111	1059	1411	761	1086	1086.48	1.05	-30988	1174	1130	1101	1057	1028	1115	1042	632	325	500	760	1	1	126337856	1359	-10.06	1.96	12	0.31	-107.00	550.00	2775	20230626	-61.23	951	20240305	13.14	1390	-22.59	20240213	951	13.14	20240305	2775	-61.23	20230626	951	13.14	20240305	0.00	N	018000	500	631 억	1323010	N	N	758	N	N
110	20240312	120312	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1077	-9	5	-0.83	351988590	323100	44.87	1086	1111	1059	1411	761	1086	1089.41	1.05	-19619	1174	1130	1101	1057	1028	1115	1042	632	325	500	760	1	1	126337856	1361	-10.07	1.96	12	0.26	-107.00	550.00	2775	20230626	-61.19	951	20240305	13.25	1390	-22.52	20240213	951	13.25	20240305	2775	-61.19	20230626	951	13.25	20240305	0.00	N	018000	500	631 억	1323010	N	N	758	N	N
111	20240312	110313	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1092	6	2	0.55	286228832	262266	36.42	1086	1111	1059	1411	761	1086	1091.37	1.05	702	1174	1130	1101	1057	1028	1115	1042	632	325	500	760	1	1	126337856	1380	-10.21	1.99	12	0.21	-107.00	550.00	2775	20230626	-60.65	951	20240305	14.83	1390	-21.44	20240213	951	14.83	20240305	2775	-60.65	20230626	951	14.83	20240305	0.00	N	018000	500	631 억	1323010	N	N	758	N	N
112	20240312	100312	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1090	4	2	0.37	218214043	199917	27.76	1086	1111	1059	1411	761	1086	1091.52	1.05	-15118	1174	1130	1101	1057	1028	1115	1042	632	325	500	760	1	1	126337856	1377	-10.19	1.98	12	0.16	-107.00	550.00	2775	20230626	-60.72	951	20240305	14.62	1390	-21.58	20240213	951	14.62	20240305	2775	-60.72	20230626	951	14.62	20240305	0.00	N	018000	500	631 억	1323010	N	N	758	N	N
113	20240312	090311	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1086	0	3	0.00	54685352	50652	7.03	1086	1091	1059	1411	761	1086	1079.63	1.05	-8796	1174	1130	1101	1057	1028	1115	1042	632	325	500	760	1	1	126337856	1372	-10.15	1.97	12	0.04	-107.00	550.00	2775	20230626	-60.86	951	20240305	14.20	1390	-21.87	20240213	951	14.20	20240305	2775	-60.86	20230626	951	14.20	20240305	0.00	N	018000	500	631 억	1323010	N	N	758	N	N
114	20240311	160311	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1086	-35	5	-3.12	789870254	715921	51.15	1140	1145	1072	1457	785	1121	1103.31	1.04	-25187	1191	1156	1113	1078	1035	1173	1095	632	336	500	780	1	1	126337856	1372	-10.15	1.97	12	0.57	-107.00	550.00	2775	20230626	-60.86	951	20240305	14.20	1390	-21.87	20240213	951	14.20	20240305	2775	-60.86	20230626	951	14.20	20240305	0.02	N	018000	500	631 억	1318719	N	N	758	N	N
115	20240311	150311	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1083	-38	5	-3.39	739127099	669130	47.81	1140	1145	1072	1457	785	1121	1104.61	1.04	-29049	1191	1156	1113	1078	1035	1173	1095	632	336	500	780	1	1	126337856	1368	-10.12	1.97	12	0.53	-107.00	550.00	2775	20230626	-60.97	951	20240305	13.88	1390	-22.09	20240213	951	13.88	20240305	2775	-60.97	20230626	951	13.88	20240305	0.02	N	018000	500	631 억	1318719	N	N	993	N	N
116	20240311	140309	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1091	-30	5	-2.68	634192785	572446	40.90	1140	1145	1072	1457	785	1121	1107.86	1.04	-17233	1191	1156	1113	1078	1035	1173	1095	632	336	500	780	1	1	126337856	1378	-10.20	1.98	12	0.45	-107.00	550.00	2775	20230626	-60.68	951	20240305	14.72	1390	-21.51	20240213	951	14.72	20240305	2775	-60.68	20230626	951	14.72	20240305	0.02	N	018000	500	631 억	1318719	N	N	993	N	N
117	20240311	130312	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1105	-16	5	-1.43	500783078	450585	32.19	1140	1145	1072	1457	785	1121	1111.41	1.04	-32278	1191	1156	1113	1078	1035	1173	1095	632	336	500	780	1	1	126337856	1396	-10.33	2.01	12	0.36	-107.00	550.00	2775	20230626	-60.18	951	20240305	16.19	1390	-20.50	20240213	951	16.19	20240305	2775	-60.18	20230626	951	16.19	20240305	0.02	N	018000	500	631 억	1318719	N	N	993	N	N
118	20240311	120312	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1108	-13	5	-1.16	466561683	419610	29.98	1140	1145	1072	1457	785	1121	1111.89	1.04	-30986	1191	1156	1113	1078	1035	1173	1095	632	336	500	780	1	1	126337856	1400	-10.36	2.01	12	0.33	-107.00	550.00	2775	20230626	-60.07	951	20240305	16.51	1390	-20.29	20240213	951	16.51	20240305	2775	-60.07	20230626	951	16.51	20240305	0.02	N	018000	500	631 억	1318719	N	N	993	N	N
119	20240311	110309	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1109	-12	5	-1.07	412367635	370746	26.49	1140	1145	1072	1457	785	1121	1112.26	1.04	-5921	1191	1156	1113	1078	1035	1173	1095	632	336	500	780	1	1	126337856	1401	-10.36	2.02	12	0.29	-107.00	550.00	2775	20230626	-60.04	951	20240305	16.61	1390	-20.22	20240213	951	16.61	20240305	2775	-60.04	20230626	951	16.61	20240305	0.02	N	018000	500	631 억	1318719	N	N	993	N	N
120	20240311	100308	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1113	-8	5	-0.71	275235709	248633	17.76	1140	1145	1072	1457	785	1121	1107.00	1.04	34313	1191	1156	1113	1078	1035	1173	1095	632	336	500	780	1	1	126337856	1406	-10.40	2.02	12	0.20	-107.00	550.00	2775	20230626	-59.89	951	20240305	17.03	1390	-19.93	20240213	951	17.03	20240305	2775	-59.89	20230626	951	17.03	20240305	0.02	N	018000	500	631 억	1318719	N	N	993	N	N
121	20240311	090307	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1093	-28	5	-2.50	89173099	79968	5.71	1140	1145	1072	1457	785	1121	1115.11	1.04	-1663	1191	1156	1113	1078	1035	1173	1095	632	336	500	780	1	1	126337856	1381	-10.21	1.99	12	0.06	-107.00	550.00	2775	20230626	-60.61	951	20240305	14.93	1390	-21.37	20240213	951	14.93	20240305	2775	-60.61	20230626	951	14.93	20240305	0.02	N	018000	500	631 억	1318719	N	N	993	N	N
122	20240308	160310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1121	6	2	0.54	1529443379	1388569	24.61	1110	1148	1070	1449	781	1115	1101.33	0.91	107054	1317	1215	1165	1063	1013	1191	1039	632	334	500	780	1	1	126337856	1416	-10.48	2.04	12	1.10	-107.00	550.00	2775	20230626	-59.60	951	20240305	17.88	1390	-19.35	20240213	951	17.88	20240305	2775	-59.60	20230626	951	17.88	20240305	0.00	N	018000	500	631 억	1149799	N	N	993	N	N
123	20240308	150309	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1123	8	2	0.72	1402802519	1275655	22.61	1110	1148	1070	1449	781	1115	1099.67	0.91	106984	1317	1215	1165	1063	1013	1191	1039	632	334	500	780	1	1	126337856	1419	-10.50	2.04	12	1.01	-107.00	550.00	2775	20230626	-59.53	951	20240305	18.09	1390	-19.21	20240213	951	18.09	20240305	2775	-59.53	20230626	951	18.09	20240305	0.00	N	018000	500	631 억	1149799	N	N	59	N	N
124	20240308	140308	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1110	-5	5	-0.45	986436724	906156	16.06	1110	1112	1070	1449	781	1115	1088.59	0.91	100652	1317	1215	1165	1063	1013	1191	1039	632	334	500	780	1	1	126337856	1402	-10.37	2.02	12	0.72	-107.00	550.00	2775	20230626	-60.00	951	20240305	16.72	1390	-20.14	20240213	951	16.72	20240305	2775	-60.00	20230626	951	16.72	20240305	0.00	N	018000	500	631 억	1149799	N	N	59	N	N
125	20240308	130308	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1098	-17	5	-1.52	811865753	746848	13.24	1110	1112	1070	1449	781	1115	1087.05	0.91	56680	1317	1215	1165	1063	1013	1191	1039	632	334	500	780	1	1	126337856	1387	-10.26	2.00	12	0.59	-107.00	550.00	2775	20230626	-60.43	951	20240305	15.46	1390	-21.01	20240213	951	15.46	20240305	2775	-60.43	20230626	951	15.46	20240305	0.00	N	018000	500	631 억	1149799	N	N	59	N	N
126	20240308	120309	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1101	-14	5	-1.26	679762279	625439	11.09	1110	1112	1070	1449	781	1115	1086.85	0.91	86358	1317	1215	1165	1063	1013	1191	1039	632	334	500	780	1	1	126337856	1391	-10.29	2.00	12	0.50	-107.00	550.00	2775	20230626	-60.32	951	20240305	15.77	1390	-20.79	20240213	951	15.77	20240305	2775	-60.32	20230626	951	15.77	20240305	0.00	N	018000	500	631 억	1149799	N	N	59	N	N
127	20240308	110308	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1088	-27	5	-2.42	581954800	536061	9.50	1110	1112	1070	1449	781	1115	1085.61	0.91	71220	1317	1215	1165	1063	1013	1191	1039	632	334	500	780	1	1	126337856	1375	-10.17	1.98	12	0.42	-107.00	550.00	2775	20230626	-60.79	951	20240305	14.41	1390	-21.73	20240213	951	14.41	20240305	2775	-60.79	20230626	951	14.41	20240305	0.00	N	018000	500	631 억	1149799	N	N	59	N	N
128	20240308	100307	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1080	-35	5	-3.14	475414863	437871	7.76	1110	1112	1070	1449	781	1115	1085.74	0.91	53127	1317	1215	1165	1063	1013	1191	1039	632	334	500	780	1	1	126337856	1364	-10.09	1.96	12	0.35	-107.00	550.00	2775	20230626	-61.08	951	20240305	13.56	1390	-22.30	20240213	951	13.56	20240305	2775	-61.08	20230626	951	13.56	20240305	0.00	N	018000	500	631 억	1149799	N	N	59	N	N
129	20240308	090305	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1095	-20	5	-1.79	59570647	54109	0.96	1110	1112	1090	1449	781	1115	1100.92	0.91	-775	1317	1215	1165	1063	1013	1191	1039	632	334	500	780	1	1	126337856	1383	-10.23	1.99	12	0.04	-107.00	550.00	2775	20230626	-60.54	951	20240305	15.14	1390	-21.22	20240213	951	15.14	20240305	2775	-60.54	20230626	951	15.14	20240305	0.00	N	018000	500	631 억	1149799	N	N	59	N	N
130	20240307	160308	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1115	-127	5	-10.23	6578972517	5598174	38.06	1250	1267	1115	1614	870	1242	1174.15	0.83	-11216	1435	1338	1145	1048	855	1387	1097	632	372	500	860	1	1	126337856	1409	-10.42	2.03	12	4.43	-107.00	550.00	2775	20230626	-59.82	951	20240305	17.25	1390	-19.78	20240213	951	17.25	20240305	2775	-59.82	20230626	951	17.25	20240305	0.01	N	018000	500	631 억	1045359	N	N	59	N	N
131	20240307	150255	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1127	-115	5	-9.26	6395676319	5434200	36.94	1250	1267	1116	1614	870	1242	1175.87	0.83	-28817	1435	1338	1145	1048	855	1387	1097	632	372	500	860	1	1	126337856	1424	-10.53	2.05	12	4.30	-107.00	550.00	2775	20230626	-59.39	951	20240305	18.51	1390	-18.92	20240213	951	18.51	20240305	2775	-59.39	20230626	951	18.51	20240305	0.01	N	018000	500	631 억	1045359	N	N	0	N	N
132	20240307	140304	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1136	-106	5	-8.53	6061092282	5136661	34.92	1250	1267	1127	1614	870	1242	1178.90	0.83	-29128	1435	1338	1145	1048	855	1387	1097	632	372	500	860	1	1	126337856	1435	-10.62	2.07	12	4.07	-107.00	550.00	2775	20230626	-59.06	951	20240305	19.45	1390	-18.27	20240213	951	19.45	20240305	2775	-59.06	20230626	951	19.45	20240305	0.01	N	018000	500	631 억	1045359	N	N	0	N	N
133	20240307	130305	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1130	-112	5	-9.02	5919672954	5011729	34.07	1250	1267	1127	1614	870	1242	1180.09	0.83	-26093	1435	1338	1145	1048	855	1387	1097	632	372	500	860	1	1	126337856	1428	-10.56	2.05	12	3.97	-107.00	550.00	2775	20230626	-59.28	951	20240305	18.82	1390	-18.71	20240213	951	18.82	20240305	2775	-59.28	20230626	951	18.82	20240305	0.01	N	018000	500	631 억	1045359	N	N	0	N	N
134	20240307	120305	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1138	-104	5	-8.37	5476095921	4619950	31.41	1250	1267	1135	1614	870	1242	1184.22	0.83	-130068	1435	1338	1145	1048	855	1387	1097	632	372	500	860	1	1	126337856	1438	-10.64	2.07	12	3.66	-107.00	550.00	2775	20230626	-58.99	951	20240305	19.66	1390	-18.13	20240213	951	19.66	20240305	2775	-58.99	20230626	951	19.66	20240305	0.01	N	018000	500	631 억	1045359	N	N	0	N	N
135	20240307	110307	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1169	-73	5	-5.88	4664117148	3917891	26.64	1250	1267	1148	1614	870	1242	1189.29	0.83	-41389	1435	1338	1145	1048	855	1387	1097	632	372	500	860	1	1	126337856	1477	-10.93	2.13	12	3.10	-107.00	550.00	2775	20230626	-57.87	951	20240305	22.92	1390	-15.90	20240213	951	22.92	20240305	2775	-57.87	20230626	951	22.92	20240305	0.01	N	018000	500	631 억	1045359	N	N	0	N	N
136	20240307	100307	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1167	-75	5	-6.04	3916671487	3274149	22.26	1250	1267	1148	1614	870	1242	1194.99	0.83	31117	1435	1338	1145	1048	855	1387	1097	632	372	500	860	1	1	126337856	1474	-10.91	2.12	12	2.59	-107.00	550.00	2775	20230626	-57.95	951	20240305	22.71	1390	-16.04	20240213	951	22.71	20240305	2775	-57.95	20230626	951	22.71	20240305	0.01	N	018000	500	631 억	1045359	N	N	0	N	N
137	20240307	090304	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1237	-5	5	-0.40	1352393939	1097162	7.46	1250	1267	1193	1614	870	1242	1231.82	0.83	60139	1435	1338	1145	1048	855	1387	1097	632	372	500	860	1	1	126337856	1563	-11.56	2.25	12	0.87	-107.00	550.00	2775	20230626	-55.42	951	20240305	30.07	1390	-11.01	20240213	951	30.07	20240305	2775	-55.42	20230626	951	30.07	20240305	0.01	N	018000	500	631 억	1045359	N	N	0	N	N
138	20240306	160304	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1242	286	1	29.92	17106540728	14470850	1845.26	956	1242	952	1242	670	956	1181.80	0.80	245616	1015	985	968	938	921	977	930	632	286	500	660	1	1	126337856	1569	-11.61	2.26	12	11.45	-107.00	550.00	2775	20230626	-55.24	951	20240305	30.60	1390	-10.65	20240213	951	30.60	20240305	2775	-55.24	20230626	951	30.60	20240305	0.01	N	018000	500	631 억	1007833	N	N	1205	N	N
139	20240306	150305	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1241	285	2	29.81	14975293076	12748992	1625.69	956	1242	952	1242	670	956	1174.63	0.80	199409	1015	985	968	938	921	977	930	632	286	500	660	1	1	126337856	1568	-11.60	2.26	12	10.09	-107.00	550.00	2775	20230626	-55.28	951	20240305	30.49	1390	-10.72	20240213	951	30.49	20240305	2775	-55.28	20230626	951	30.49	20240305	0.01	N	018000	500	631 억	1007833	N	N	1205	N	N
140	20240306	140304	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1168	212	2	22.18	9869493587	8552346	1090.56	956	1242	952	1242	670	956	1154.01	0.80	82013	1015	985	968	938	921	977	930	632	286	500	660	1	1	126337856	1476	-10.92	2.12	12	6.77	-107.00	550.00	2775	20230626	-57.91	951	20240305	22.82	1390	-15.97	20240213	951	22.82	20240305	2775	-57.91	20230626	951	22.82	20240305	0.01	N	018000	500	631 억	1007833	N	N	1205	N	N
141	20240306	130304	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1146	190	2	19.87	8021177617	6952945	886.61	956	1242	952	1242	670	956	1153.64	0.80	29661	1015	985	968	938	921	977	930	632	286	500	660	1	1	126337856	1448	-10.71	2.08	12	5.50	-107.00	550.00	2775	20230626	-58.70	951	20240305	20.50	1390	-17.55	20240213	951	20.50	20240305	2775	-58.70	20230626	951	20.50	20240305	0.01	N	018000	500	631 억	1007833	N	N	1205	N	N
142	20240306	120306	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1199	243	2	25.42	4034657293	3541908	451.65	956	1242	952	1242	670	956	1139.12	0.80	-33955	1015	985	968	938	921	977	930	632	286	500	660	1	1	126337856	1515	-11.21	2.18	12	2.80	-107.00	550.00	2775	20230626	-56.79	951	20240305	26.08	1390	-13.74	20240213	951	26.08	20240305	2775	-56.79	20230626	951	26.08	20240305	0.01	N	018000	500	631 억	1007833	N	N	1205	N	N
143	20240306	110305	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1011	55	2	5.75	281765428	286028	36.47	956	1013	952	1242	670	956	985.10	0.80	13021	1015	985	968	938	921	977	930	632	286	500	660	1	1	126337856	1277	-9.45	1.84	12	0.23	-107.00	550.00	2775	20230626	-63.57	951	20240305	6.31	1390	-27.27	20240213	951	6.31	20240305	2775	-63.57	20230626	951	6.31	20240305	0.01	N	018000	500	631 억	1007833	N	N	1205	N	N
144	20240306	100301	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	978	22	2	2.30	112641283	115860	14.77	956	990	952	1242	670	956	972.22	0.80	9254	1015	985	968	938	921	977	930	632	286	500	660	1	1	126337856	1236	-9.14	1.78	12	0.09	-107.00	550.00	2775	20230626	-64.76	951	20240305	2.84	1390	-29.64	20240213	951	2.84	20240305	2775	-64.76	20230626	951	2.84	20240305	0.01	N	018000	500	631 억	1007833	N	N	1205	N	N
145	20240306	090305	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	952	-4	5	-0.42	7940852	8305	1.06	956	960	952	1242	670	956	956.15	0.80	-3868	1015	985	968	938	921	977	930	632	286	500	660	1	1	126337856	1203	-8.90	1.73	12	0.01	-107.00	550.00	2775	20230626	-65.69	951	20240305	0.11	1390	-31.51	20240213	951	0.11	20240305	2775	-65.69	20230626	951	0.11	20240305	0.01	N	018000	500	631 억	1007833	N	N	1205	N	N
146	20240305	160302	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	956	-42	5	-4.21	751997664	781946	167.28	998	998	951	1297	699	998	961.70	0.84	-53133	1028	1013	1005	990	982	1009	986	632	299	500	690	1	1	126337856	1208	-8.93	1.74	12	0.62	-107.00	550.00	2775	20230626	-65.55	951	20240305	0.53	1390	-31.22	20240213	951	0.53	20240305	2775	-65.55	20230626	951	0.53	20240305	0.01	N	018000	500	631 억	1060598	N	N	1205	N	N
147	20240305	150305	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	959	-39	5	-3.91	735005417	764172	163.48	998	998	951	1297	699	998	961.83	0.84	-50799	1028	1013	1005	990	982	1009	986	632	299	500	690	1	1	126337856	1212	-8.96	1.74	12	0.60	-107.00	550.00	2775	20230626	-65.44	951	20240305	0.84	1390	-31.01	20240213	951	0.84	20240305	2775	-65.44	20230626	951	0.84	20240305	0.01	N	018000	500	631 억	1060598	N	N	0	N	N
148	20240305	140300	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	962	-36	5	-3.61	666244718	692426	148.13	998	998	951	1297	699	998	962.19	0.84	-53171	1028	1013	1005	990	982	1009	986	632	299	500	690	1	1	126337856	1215	-8.99	1.75	12	0.55	-107.00	550.00	2775	20230626	-65.33	951	20240305	1.16	1390	-30.79	20240213	951	1.16	20240305	2775	-65.33	20230626	951	1.16	20240305	0.01	N	018000	500	631 억	1060598	N	N	0	N	N
149	20240305	130302	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	961	-37	5	-3.71	603261064	626940	134.12	998	998	951	1297	699	998	962.23	0.84	-40769	1028	1013	1005	990	982	1009	986	632	299	500	690	1	1	126337856	1214	-8.98	1.75	12	0.50	-107.00	550.00	2775	20230626	-65.37	951	20240305	1.05	1390	-30.86	20240213	951	1.05	20240305	2775	-65.37	20230626	951	1.05	20240305	0.01	N	018000	500	631 억	1060598	N	N	0	N	N
150	20240305	120301	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	958	-40	5	-4.01	567443502	589572	126.13	998	998	951	1297	699	998	962.47	0.84	-45728	1028	1013	1005	990	982	1009	986	632	299	500	690	1	1	126337856	1210	-8.95	1.74	12	0.47	-107.00	550.00	2775	20230626	-65.48	951	20240305	0.74	1390	-31.08	20240213	951	0.74	20240305	2775	-65.48	20230626	951	0.74	20240305	0.01	N	018000	500	631 억	1060598	N	N	0	N	N
151	20240305	110303	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	953	-45	5	-4.51	492244734	510726	109.26	998	998	952	1297	699	998	963.81	0.84	-40820	1028	1013	1005	990	982	1009	986	632	299	500	690	1	1	126337856	1204	-8.91	1.73	12	0.40	-107.00	550.00	2775	20230626	-65.66	952	20240305	0.11	1390	-31.44	20240213	952	0.11	20240305	2775	-65.66	20230626	952	0.11	20240305	0.01	N	018000	500	631 억	1060598	N	N	0	N	N
152	20240305	100301	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	959	-39	5	-3.91	394675943	408645	87.42	998	998	952	1297	699	998	965.82	0.84	-28951	1028	1013	1005	990	982	1009	986	632	299	500	690	1	1	126337856	1212	-8.96	1.74	12	0.32	-107.00	550.00	2775	20230626	-65.44	952	20240305	0.74	1390	-31.01	20240213	952	0.74	20240305	2775	-65.44	20230626	952	0.74	20240305	0.01	N	018000	500	631 억	1060598	N	N	0	N	N
153	20240305	090302	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	991	-7	5	-0.70	17450425	17541	3.75	998	998	991	1297	699	998	994.84	0.84	-11634	1028	1013	1005	990	982	1009	986	632	299	500	690	1	1	126337856	1252	-9.26	1.80	12	0.01	-107.00	550.00	2775	20230626	-64.29	959	20240226	3.34	1390	-28.71	20240213	959	3.34	20240226	2775	-64.29	20230626	959	3.34	20240226	0.01	N	018000	500	631 억	1060598	N	N	0	N	N
154	20240304	160300	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	998	-15	5	-1.48	467186875	466698	127.98	1013	1020	997	1316	710	1013	1001.05	0.90	-79975	1034	1023	1007	996	980	1029	1002	632	303	500	700	1	1	126337856	1261	-9.33	1.81	12	0.37	-107.00	550.00	2775	20230626	-64.04	959	20240226	4.07	1390	-28.20	20240213	959	4.07	20240226	2775	-64.04	20230626	959	4.07	20240226	0.01	N	018000	500	631 억	1140213	N	N	1	N	N
155	20240304	150300	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1000	-13	5	-1.28	432312428	431777	118.40	1013	1020	997	1316	710	1013	1001.24	0.90	-76350	1034	1023	1007	996	980	1029	1002	632	303	500	700	1	1	126337856	1263	-9.35	1.82	12	0.34	-107.00	550.00	2775	20230626	-63.96	959	20240226	4.28	1390	-28.06	20240213	959	4.28	20240226	2775	-63.96	20230626	959	4.28	20240226	0.01	N	018000	500	631 억	1140213	N	N	1	N	N
156	20240304	140247	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1001	-12	5	-1.18	346687220	346150	94.92	1013	1020	997	1316	710	1013	1001.55	0.90	-31261	1034	1023	1007	996	980	1029	1002	632	303	500	700	1	1	126337856	1265	-9.36	1.82	12	0.27	-107.00	550.00	2775	20230626	-63.93	959	20240226	4.38	1390	-27.99	20240213	959	4.38	20240226	2775	-63.93	20230626	959	4.38	20240226	0.01	N	018000	500	631 억	1140213	N	N	1	N	N
157	20240304	130259	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1003	-10	5	-0.99	329094139	328572	90.10	1013	1020	997	1316	710	1013	1001.59	0.90	-27968	1034	1023	1007	996	980	1029	1002	632	303	500	700	1	1	126337856	1267	-9.37	1.82	12	0.26	-107.00	550.00	2775	20230626	-63.86	959	20240226	4.59	1390	-27.84	20240213	959	4.59	20240226	2775	-63.86	20230626	959	4.59	20240226	0.01	N	018000	500	631 억	1140213	N	N	1	N	N
158	20240304	120248	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1000	-13	5	-1.28	251871640	251291	68.91	1013	1020	997	1316	710	1013	1002.31	0.90	-13153	1034	1023	1007	996	980	1029	1002	632	303	500	700	1	1	126337856	1263	-9.35	1.82	12	0.20	-107.00	550.00	2775	20230626	-63.96	959	20240226	4.28	1390	-28.06	20240213	959	4.28	20240226	2775	-63.96	20230626	959	4.28	20240226	0.01	N	018000	500	631 억	1140213	N	N	1	N	N
159	20240304	110257	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	999	-14	5	-1.38	218266099	217681	59.69	1013	1020	997	1316	710	1013	1002.69	0.90	-12185	1034	1023	1007	996	980	1029	1002	632	303	500	700	1	1	126337856	1262	-9.34	1.82	12	0.17	-107.00	550.00	2775	20230626	-64.00	959	20240226	4.17	1390	-28.13	20240213	959	4.17	20240226	2775	-64.00	20230626	959	4.17	20240226	0.01	N	018000	500	631 억	1140213	N	N	1	N	N
160	20240304	100258	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1003	-10	5	-0.99	152934371	152426	41.80	1013	1020	997	1316	710	1013	1003.34	0.90	11457	1034	1023	1007	996	980	1029	1002	632	303	500	700	1	1	126337856	1267	-9.37	1.82	12	0.12	-107.00	550.00	2775	20230626	-63.86	959	20240226	4.59	1390	-27.84	20240213	959	4.59	20240226	2775	-63.86	20230626	959	4.59	20240226	0.01	N	018000	500	631 억	1140213	N	N	1	N	N
161	20240304	090258	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1020	7	2	0.69	7384031	7278	2.00	1013	1020	1013	1316	710	1013	1014.57	0.90	1735	1034	1023	1007	996	980	1029	1002	632	303	500	700	1	1	126337856	1289	-9.53	1.85	12	0.01	-107.00	550.00	2775	20230626	-63.24	959	20240226	6.36	1390	-26.62	20240213	959	6.36	20240226	2775	-63.24	20230626	959	6.36	20240226	0.01	N	018000	500	631 억	1140213	N	N	1	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History