KissMeData/419080/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	161235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13870	-210	5	-1.49	960403930	69604	48.72	14000	14100	13580	18300	9860	14080	13798.01	0.00	0	-7459	15173	14626	14163	13616	13153	14900	13890	53	4220	500	9850	10	1	10517817	1459	462.33	3.02	12	0.66	30.00	4588.00	28950	20230413	-52.09	11320	20231117	22.53	18060	-23.20	20240123	12000	15.58	20240322	28950	-52.09	20230413	11320	22.53	20231117	2.37	N	419080	500	52 억		0	N	N	0	N	00	N
3	20240329	151237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13910	-170	5	-1.21	943303020	68368	47.85	14000	14100	13580	18300	9860	14080	13797.36	0.00	0	-7174	15173	14626	14163	13616	13153	14900	13890	53	4220	500	9850	10	1	10517817	1463	463.67	3.03	12	0.65	30.00	4588.00	28950	20230413	-51.95	11320	20231117	22.88	18060	-22.98	20240123	12000	15.92	20240322	28950	-51.95	20230413	11320	22.88	20231117	2.37	N	419080	500	52 억		0	N	N	0	N	00	N
4	20240329	141232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13770	-310	5	-2.20	690831930	50130	35.09	14000	14100	13580	18300	9860	14080	13780.70	0.00	0	-7717	15173	14626	14163	13616	13153	14900	13890	53	4220	500	9850	10	1	10517817	1448	459.00	3.00	12	0.48	30.00	4588.00	28950	20230413	-52.44	11320	20231117	21.64	18060	-23.75	20240123	12000	14.75	20240322	28950	-52.44	20230413	11320	21.64	20231117	2.37	N	419080	500	52 억		0	N	N	0	N	00	N
5	20240329	131210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13730	-350	5	-2.49	570598800	41436	29.00	14000	14100	13580	18300	9860	14080	13770.46	0.00	0	-8102	15173	14626	14163	13616	13153	14900	13890	53	4220	500	9850	10	1	10517817	1444	457.67	2.99	12	0.39	30.00	4588.00	28950	20230413	-52.57	11320	20231117	21.29	18060	-23.98	20240123	12000	14.42	20240322	28950	-52.57	20230413	11320	21.29	20231117	2.37	N	419080	500	52 억		0	N	N	0	N	00	N
6	20240329	121225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13700	-380	5	-2.70	520206530	37750	26.42	14000	14100	13580	18300	9860	14080	13780.15	0.00	0	-7857	15173	14626	14163	13616	13153	14900	13890	53	4220	500	9850	10	1	10517817	1441	456.67	2.99	12	0.36	30.00	4588.00	28950	20230413	-52.68	11320	20231117	21.02	18060	-24.14	20240123	12000	14.17	20240322	28950	-52.68	20230413	11320	21.02	20231117	2.37	N	419080	500	52 억		0	N	N	0	N	00	N
7	20240329	111210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13650	-430	5	-3.05	388068200	28081	19.65	14000	14100	13640	18300	9860	14080	13819.42	0.00	0	-8548	15173	14626	14163	13616	13153	14900	13890	53	4220	500	9850	10	1	10517817	1436	455.00	2.98	12	0.27	30.00	4588.00	28950	20230413	-52.85	11320	20231117	20.58	18060	-24.42	20240123	12000	13.75	20240322	28950	-52.85	20230413	11320	20.58	20231117	2.37	N	419080	500	52 억		0	N	N	0	N	00	N
8	20240329	101210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13710	-370	5	-2.63	283660030	20452	14.31	14000	14100	13640	18300	9860	14080	13869.35	0.00	0	-7643	15173	14626	14163	13616	13153	14900	13890	53	4220	500	9850	10	1	10517817	1442	457.00	2.99	12	0.19	30.00	4588.00	28950	20230413	-52.64	11320	20231117	21.11	18060	-24.09	20240123	12000	14.25	20240322	28950	-52.64	20230413	11320	21.11	20231117	2.37	N	419080	500	52 억		0	N	N	0	N	00	N
9	20240329	091210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14050	-30	5	-0.21	46892840	3356	2.35	14000	14050	13890	18300	9860	14080	13972.23	0.00	0	-1072	15173	14626	14163	13616	13153	14900	13890	53	4220	500	9850	10	1	10517817	1478	468.33	3.06	12	0.03	30.00	4588.00	28950	20230413	-51.47	11320	20231117	24.12	18060	-22.20	20240123	12000	17.08	20240322	28950	-51.47	20230413	11320	24.12	20231117	2.37	N	419080	500	52 억		0	N	N	0	N	00	N
10	20240328	161218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14080	330	2	2.40	2032897690	142723	91.59	13750	14710	13700	17870	9630	13750	14243.67	0.00	0	11999	14770	14260	13390	12880	12010	14515	13135	53	4120	500	9620	10	1	10517817	1481	29.70	3.13	12	1.36	474.00	4504.00	28950	20230413	-51.36	11320	20231117	24.38	18060	-22.04	20240123	12000	17.33	20240322	28950	-51.36	20230413	11320	24.38	20231117	2.38	N	419080	500	52 억		0	N	N	0	N	00	N
11	20240328	151220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13960	210	2	1.53	1988021360	139526	89.54	13750	14710	13700	17870	9630	13750	14248.39	0.00	0	12605	14770	14260	13390	12880	12010	14515	13135	53	4120	500	9620	10	1	10517817	1468	29.45	3.10	12	1.33	474.00	4504.00	28950	20230413	-51.78	11320	20231117	23.32	18060	-22.70	20240123	12000	16.33	20240322	28950	-51.78	20230413	11320	23.32	20231117	2.38	N	419080	500	52 억		0	N	N	0	N	00	N
12	20240328	141205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14020	270	2	1.96	1746088540	122229	78.44	13750	14710	13700	17870	9630	13750	14285.39	0.00	0	10362	14770	14260	13390	12880	12010	14515	13135	53	4120	500	9620	10	1	10517817	1475	29.58	3.11	12	1.16	474.00	4504.00	28950	20230413	-51.57	11320	20231117	23.85	18060	-22.37	20240123	12000	16.83	20240322	28950	-51.57	20230413	11320	23.85	20231117	2.38	N	419080	500	52 억		0	N	N	0	N	00	N
13	20240328	131207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14150	400	2	2.91	1642450380	114865	73.71	13750	14710	13700	17870	9630	13750	14298.96	0.00	0	9637	14770	14260	13390	12880	12010	14515	13135	53	4120	500	9620	10	1	10517817	1488	29.85	3.14	12	1.09	474.00	4504.00	28950	20230413	-51.12	11320	20231117	25.00	18060	-21.65	20240123	12000	17.92	20240322	28950	-51.12	20230413	11320	25.00	20231117	2.38	N	419080	500	52 억		0	N	N	0	N	00	N
14	20240328	121209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14260	510	2	3.71	1497006480	104663	67.16	13750	14710	13700	17870	9630	13750	14303.11	0.00	0	10205	14770	14260	13390	12880	12010	14515	13135	53	4120	500	9620	10	1	10517817	1500	30.08	3.17	12	1.00	474.00	4504.00	28950	20230413	-50.74	11320	20231117	25.97	18060	-21.04	20240123	12000	18.83	20240322	28950	-50.74	20230413	11320	25.97	20231117	2.38	N	419080	500	52 억		0	N	N	0	N	00	N
15	20240328	111213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14500	750	2	5.45	934288760	65915	42.30	13750	14540	13700	17870	9630	13750	14174.14	0.00	0	14833	14770	14260	13390	12880	12010	14515	13135	53	4120	500	9620	10	1	10517817	1525	30.59	3.22	12	0.63	474.00	4504.00	28950	20230413	-49.91	11320	20231117	28.09	18060	-19.71	20240123	12000	20.83	20240322	28950	-49.91	20230413	11320	28.09	20231117	2.38	N	419080	500	52 억		0	N	N	0	N	00	N
16	20240328	101222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14090	340	2	2.47	539016450	38384	24.63	13750	14230	13700	17870	9630	13750	14042.74	0.00	0	6295	14770	14260	13390	12880	12010	14515	13135	53	4120	500	9620	10	1	10517817	1482	29.73	3.13	12	0.36	474.00	4504.00	28950	20230413	-51.33	11320	20231117	24.47	18060	-21.98	20240123	12000	17.42	20240322	28950	-51.33	20230413	11320	24.47	20231117	2.38	N	419080	500	52 억		0	N	N	0	N	00	N
17	20240328	091229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14010	260	2	1.89	260671630	18591	11.93	13750	14230	13700	17870	9630	13750	14021.39	0.00	0	5359	14770	14260	13390	12880	12010	14515	13135	53	4120	500	9620	10	1	10517817	1474	29.56	3.11	12	0.18	474.00	4504.00	28950	20230413	-51.61	11320	20231117	23.76	18060	-22.43	20240123	12000	16.75	20240322	28950	-51.61	20230413	11320	23.76	20231117	2.38	N	419080	500	52 억		0	N	N	0	N	00	N
18	20240327	161225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13750	850	2	6.59	2104863590	155830	508.78	12950	13900	12520	16770	9030	12900	13506.52	0.00	0	38992	13260	13080	12920	12740	12580	13070	12730	53	3870	500	9030	10	1	10517817	1446	29.01	3.05	12	1.48	474.00	4504.00	28950	20230413	-52.50	11320	20231117	21.47	18060	-23.86	20240123	12000	14.58	20240322	28950	-52.50	20230413	11320	21.47	20231117	2.37	N	419080	500	52 억		0	N	N	0	N	00	N
19	20240327	151224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13670	770	2	5.97	2015336100	149285	487.41	12950	13900	12520	16770	9030	12900	13499.96	0.00	0	38425	13260	13080	12920	12740	12580	13070	12730	53	3870	500	9030	10	1	10517817	1438	28.84	3.04	12	1.42	474.00	4504.00	28950	20230413	-52.78	11320	20231117	20.76	18060	-24.31	20240123	12000	13.92	20240322	28950	-52.78	20230413	11320	20.76	20231117	2.37	N	419080	500	52 억		0	N	N	0	N	00	N
20	20240327	141224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13670	770	2	5.97	1785580470	132497	432.60	12950	13900	12520	16770	9030	12900	13476.43	0.00	0	33479	13260	13080	12920	12740	12580	13070	12730	53	3870	500	9030	10	1	10517817	1438	28.84	3.04	12	1.26	474.00	4504.00	28950	20230413	-52.78	11320	20231117	20.76	18060	-24.31	20240123	12000	13.92	20240322	28950	-52.78	20230413	11320	20.76	20231117	2.37	N	419080	500	52 억		0	N	N	0	N	00	N
21	20240327	131222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13750	850	2	6.59	1581052760	117585	383.91	12950	13900	12520	16770	9030	12900	13446.09	0.00	0	31623	13260	13080	12920	12740	12580	13070	12730	53	3870	500	9030	10	1	10517817	1446	29.01	3.05	12	1.12	474.00	4504.00	28950	20230413	-52.50	11320	20231117	21.47	18060	-23.86	20240123	12000	14.58	20240322	28950	-52.50	20230413	11320	21.47	20231117	2.37	N	419080	500	52 억		0	N	N	0	N	00	N
22	20240327	121223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13880	980	2	7.60	1420777280	105940	345.89	12950	13880	12520	16770	9030	12900	13411.20	0.00	0	31756	13260	13080	12920	12740	12580	13070	12730	53	3870	500	9030	10	1	10517817	1460	29.28	3.08	12	1.01	474.00	4504.00	28950	20230413	-52.06	11320	20231117	22.61	18060	-23.15	20240123	12000	15.67	20240322	28950	-52.06	20230413	11320	22.61	20231117	2.37	N	419080	500	52 억		0	N	N	0	N	00	N
23	20240327	111221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13610	710	2	5.50	1073217700	80644	263.30	12950	13820	12520	16770	9030	12900	13308.14	0.00	0	21857	13260	13080	12920	12740	12580	13070	12730	53	3870	500	9030	10	1	10517817	1431	28.71	3.02	12	0.77	474.00	4504.00	28950	20230413	-52.99	11320	20231117	20.23	18060	-24.64	20240123	12000	13.42	20240322	28950	-52.99	20230413	11320	20.23	20231117	2.37	N	419080	500	52 억		0	N	N	0	N	00	N
24	20240327	101218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12990	90	2	0.70	330150550	25749	84.07	12950	13140	12520	16770	9030	12900	12821.85	0.00	0	4263	13260	13080	12920	12740	12580	13070	12730	53	3870	500	9030	10	1	10517817	1366	27.41	2.88	12	0.24	474.00	4504.00	28950	20230413	-55.13	11320	20231117	14.75	18060	-28.07	20240123	12000	8.25	20240322	28950	-55.13	20230413	11320	14.75	20231117	2.37	N	419080	500	52 억		0	N	N	0	N	00	N
25	20240327	091227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12930	30	2	0.23	25349970	1954	6.38	12950	13140	12790	16770	9030	12900	12973.75	0.00	0	893	13260	13080	12920	12740	12580	13070	12730	53	3870	500	9030	10	1	10517817	1360	27.28	2.87	12	0.02	474.00	4504.00	28950	20230413	-55.34	11320	20231117	14.22	18060	-28.41	20240123	12000	7.75	20240322	28950	-55.34	20230413	11320	14.22	20231117	2.37	N	419080	500	52 억		0	N	N	0	N	00	N
26	20240326	161116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12900	0	3	0.00	394447430	30627	34.18	12900	13100	12760	16770	9030	12900	12878.92	0.00	0	10924	13653	13276	12903	12526	12153	13090	12340	53	3870	500	9030	10	1	10517817	1357	27.22	2.86	12	0.29	474.00	4504.00	28950	20230413	-55.44	11320	20231117	13.96	18060	-28.57	20240123	12000	7.50	20240322	28950	-55.44	20230413	11320	13.96	20231117	2.43	N	419080	500	52 억		0	N	N	0	N	00	N
27	20240326	151210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12970	70	2	0.54	372154250	28900	32.25	12900	13100	12760	16770	9030	12900	12877.31	0.00	0	10734	13653	13276	12903	12526	12153	13090	12340	53	3870	500	9030	10	1	10517817	1364	27.36	2.88	12	0.27	474.00	4504.00	28950	20230413	-55.20	11320	20231117	14.58	18060	-28.18	20240123	12000	8.08	20240322	28950	-55.20	20230413	11320	14.58	20231117	2.43	N	419080	500	52 억		0	N	N	0	N	00	N
28	20240326	141206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12900	0	3	0.00	322826510	25085	28.00	12900	13100	12760	16770	9030	12900	12869.30	0.00	0	9566	13653	13276	12903	12526	12153	13090	12340	53	3870	500	9030	10	1	10517817	1357	27.22	2.86	12	0.24	474.00	4504.00	28950	20230413	-55.44	11320	20231117	13.96	18060	-28.57	20240123	12000	7.50	20240322	28950	-55.44	20230413	11320	13.96	20231117	2.43	N	419080	500	52 억		0	N	N	0	N	00	N
29	20240326	131200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12930	30	2	0.23	265705160	20659	23.06	12900	13100	12760	16770	9030	12900	12861.47	0.00	0	8359	13653	13276	12903	12526	12153	13090	12340	53	3870	500	9030	10	1	10517817	1360	27.28	2.87	12	0.20	474.00	4504.00	28950	20230413	-55.34	11320	20231117	14.22	18060	-28.41	20240123	12000	7.75	20240322	28950	-55.34	20230413	11320	14.22	20231117	2.43	N	419080	500	52 억		0	N	N	0	N	00	N
30	20240326	121158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12870	-30	5	-0.23	217845170	16938	18.90	12900	13100	12760	16770	9030	12900	12861.33	0.00	0	7113	13653	13276	12903	12526	12153	13090	12340	53	3870	500	9030	10	1	10517817	1354	27.15	2.86	12	0.16	474.00	4504.00	28950	20230413	-55.54	11320	20231117	13.69	18060	-28.74	20240123	12000	7.25	20240322	28950	-55.54	20230413	11320	13.69	20231117	2.43	N	419080	500	52 억		0	N	N	0	N	00	N
31	20240326	111156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12830	-70	5	-0.54	188202480	14634	16.33	12900	13100	12760	16770	9030	12900	12860.63	0.00	0	5969	13653	13276	12903	12526	12153	13090	12340	53	3870	500	9030	10	1	10517817	1349	27.07	2.85	12	0.14	474.00	4504.00	28950	20230413	-55.68	11320	20231117	13.34	18060	-28.96	20240123	12000	6.92	20240322	28950	-55.68	20230413	11320	13.34	20231117	2.43	N	419080	500	52 억		0	N	N	0	N	00	N
32	20240326	101200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12820	-80	5	-0.62	138106320	10729	11.97	12900	13100	12760	16770	9030	12900	12872.25	0.00	0	4549	13653	13276	12903	12526	12153	13090	12340	53	3870	500	9030	10	1	10517817	1348	27.05	2.85	12	0.10	474.00	4504.00	28950	20230413	-55.72	11320	20231117	13.25	18060	-29.01	20240123	12000	6.83	20240322	28950	-55.72	20230413	11320	13.25	20231117	2.43	N	419080	500	52 억		0	N	N	0	N	00	N
33	20240326	091208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12900	0	3	0.00	4082270	318	0.35	12900	12900	12780	16770	9030	12900	12837.33	0.00	0	206	13653	13276	12903	12526	12153	13090	12340	53	3870	500	9030	10	1	10517817	1357	27.22	2.86	12	0.00	474.00	4504.00	28950	20230413	-55.44	11320	20231117	13.96	18060	-28.57	20240123	12000	7.50	20240322	28950	-55.44	20230413	11320	13.96	20231117	2.43	N	419080	500	52 억		0	N	N	0	N	00	N
34	20240325	161249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12900	-390	5	-2.93	1151248670	89590	113.42	13280	13280	12530	17270	9310	13290	12850.16	0.00	0	-9677	14150	13720	12860	12430	11570	13935	12645	53	3980	500	9300	10	1	10517817	1357	27.22	2.86	12	0.85	474.00	4504.00	28950	20230413	-55.44	11320	20231117	13.96	18060	-28.57	20240123	12000	7.50	20240322	28950	-55.44	20230413	11320	13.96	20231117	2.47	N	419080	500	52 억		0	N	N	0	N	00	N
35	20240325	151254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13000	-290	5	-2.18	1110811470	86460	109.46	13280	13280	12530	17270	9310	13290	12847.69	0.00	0	-9248	14150	13720	12860	12430	11570	13935	12645	53	3980	500	9300	10	1	10517817	1367	27.43	2.89	12	0.82	474.00	4504.00	28950	20230413	-55.09	11320	20231117	14.84	18060	-28.02	20240123	12000	8.33	20240322	28950	-55.09	20230413	11320	14.84	20231117	2.47	N	419080	500	52 억		0	N	N	0	N	00	N
36	20240325	141252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12970	-320	5	-2.41	897802980	70032	88.66	13280	13280	12530	17270	9310	13290	12819.90	0.00	0	-11223	14150	13720	12860	12430	11570	13935	12645	53	3980	500	9300	10	1	10517817	1364	27.36	2.88	12	0.67	474.00	4504.00	28950	20230413	-55.20	11320	20231117	14.58	18060	-28.18	20240123	12000	8.08	20240322	28950	-55.20	20230413	11320	14.58	20231117	2.47	N	419080	500	52 억		0	N	N	0	N	00	N
37	20240325	131250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12880	-410	5	-3.09	764607990	59712	75.60	13280	13280	12530	17270	9310	13290	12804.93	0.00	0	-16680	14150	13720	12860	12430	11570	13935	12645	53	3980	500	9300	10	1	10517817	1355	27.17	2.86	12	0.57	474.00	4504.00	28950	20230413	-55.51	11320	20231117	13.78	18060	-28.68	20240123	12000	7.33	20240322	28950	-55.51	20230413	11320	13.78	20231117	2.47	N	419080	500	52 억		0	N	N	0	N	00	N
38	20240325	121254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12560	-730	5	-5.49	594785920	46415	58.76	13280	13280	12530	17270	9310	13290	12814.52	0.00	0	-18034	14150	13720	12860	12430	11570	13935	12645	53	3980	500	9300	10	1	10517817	1321	26.50	2.79	12	0.44	474.00	4504.00	28950	20230413	-56.61	11320	20231117	10.95	18060	-30.45	20240123	12000	4.67	20240322	28950	-56.61	20230413	11320	10.95	20231117	2.47	N	419080	500	52 억		0	N	N	0	N	00	N
39	20240325	111253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12720	-570	5	-4.29	436137340	33831	42.83	13280	13280	12700	17270	9310	13290	12891.65	0.00	0	-18103	14150	13720	12860	12430	11570	13935	12645	53	3980	500	9300	10	1	10517817	1338	26.84	2.82	12	0.32	474.00	4504.00	28950	20230413	-56.06	11320	20231117	12.37	18060	-29.57	20240123	12000	6.00	20240322	28950	-56.06	20230413	11320	12.37	20231117	2.47	N	419080	500	52 억		0	N	N	0	N	00	N
40	20240325	101252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12950	-340	5	-2.56	220281660	17020	21.55	13280	13280	12870	17270	9310	13290	12942.52	0.00	0	-7417	14150	13720	12860	12430	11570	13935	12645	53	3980	500	9300	10	1	10517817	1362	27.32	2.88	12	0.16	474.00	4504.00	28950	20230413	-55.27	11320	20231117	14.40	18060	-28.29	20240123	12000	7.92	20240322	28950	-55.27	20230413	11320	14.40	20231117	2.47	N	419080	500	52 억		0	N	N	0	N	00	N
41	20240325	091256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12940	-350	5	-2.63	52340950	4027	5.10	13280	13280	12880	17270	9310	13290	12997.50	0.00	0	-929	14150	13720	12860	12430	11570	13935	12645	53	3980	500	9300	10	1	10517817	1361	27.30	2.87	12	0.04	474.00	4504.00	28950	20230413	-55.30	11320	20231117	14.31	18060	-28.35	20240123	12000	7.83	20240322	28950	-55.30	20230413	11320	14.31	20231117	2.47	N	419080	500	52 억		0	N	N	0	N	00	N
42	20240322	161254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13290	830	2	6.66	996247780	78601	187.11	12470	13290	12000	16190	8730	12460	12668.79	0.00	0	9421	13113	12786	12623	12296	12133	12705	12215	53	3730	500	8720	10	1	10517817	1398	28.04	2.95	12	0.75	474.00	4504.00	28950	20230413	-54.09	11320	20231117	17.40	18060	-26.41	20240123	12000	10.75	20240322	28950	-54.09	20230413	11320	17.40	20231117	2.56	N	419080	500	52 억		0	N	N	0	N	00	N
43	20240322	151257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13190	730	2	5.86	865766110	68737	163.63	12470	13200	12000	16190	8730	12460	12595.44	0.00	0	9273	13113	12786	12623	12296	12133	12705	12215	53	3730	500	8720	10	1	10517817	1387	27.83	2.93	12	0.65	474.00	4504.00	28950	20230413	-54.44	11320	20231117	16.52	18060	-26.97	20240123	12000	9.92	20240322	28950	-54.44	20230413	11320	16.52	20231117	2.56	N	419080	500	52 억		0	N	N	0	N	00	N
44	20240322	141243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12460	0	3	0.00	478190600	38650	92.01	12470	12680	12000	16190	8730	12460	12372.22	0.00	0	-2825	13113	12786	12623	12296	12133	12705	12215	53	3730	500	8720	10	1	10517817	1311	26.29	2.77	12	0.37	474.00	4504.00	28950	20230413	-56.96	11320	20231117	10.07	18060	-31.01	20240123	12000	3.83	20240322	28950	-56.96	20230413	11320	10.07	20231117	2.56	N	419080	500	52 억		0	N	N	0	N	00	N
45	20240322	131248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12330	-130	5	-1.04	422236460	34128	81.24	12470	12680	12000	16190	8730	12460	12372.02	0.00	0	-3822	13113	12786	12623	12296	12133	12705	12215	53	3730	500	8720	10	1	10517817	1297	26.01	2.74	12	0.32	474.00	4504.00	28950	20230413	-57.41	11320	20231117	8.92	18060	-31.73	20240123	12000	2.75	20240322	28950	-57.41	20230413	11320	8.92	20231117	2.56	N	419080	500	52 억		0	N	N	0	N	00	N
46	20240322	121245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12270	-190	5	-1.52	382858860	30929	73.63	12470	12680	12000	16190	8730	12460	12378.51	0.00	0	-4539	13113	12786	12623	12296	12133	12705	12215	53	3730	500	8720	10	1	10517817	1291	25.89	2.72	12	0.29	474.00	4504.00	28950	20230413	-57.62	11320	20231117	8.39	18060	-32.06	20240123	12000	2.25	20240322	28950	-57.62	20230413	11320	8.39	20231117	2.56	N	419080	500	52 억		0	N	N	0	N	00	N
47	20240322	111253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12290	-170	5	-1.36	305004420	24609	58.58	12470	12680	12000	16190	8730	12460	12393.89	0.00	0	-3456	13113	12786	12623	12296	12133	12705	12215	53	3730	500	8720	10	1	10517817	1293	25.93	2.73	12	0.23	474.00	4504.00	28950	20230413	-57.55	11320	20231117	8.57	18060	-31.95	20240123	12000	2.42	20240322	28950	-57.55	20230413	11320	8.57	20231117	2.56	N	419080	500	52 억		0	N	N	0	N	00	N
48	20240322	101244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12350	-110	5	-0.88	231614700	18671	44.45	12470	12680	12000	16190	8730	12460	12404.91	0.00	0	-4564	13113	12786	12623	12296	12133	12705	12215	53	3730	500	8720	10	1	10517817	1299	26.05	2.74	12	0.18	474.00	4504.00	28950	20230413	-57.34	11320	20231117	9.10	18060	-31.62	20240123	12000	2.92	20240322	28950	-57.34	20230413	11320	9.10	20231117	2.56	N	419080	500	52 억		0	N	N	0	N	00	N
49	20240322	091245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12600	140	2	1.12	10064510	799	1.90	12470	12650	12470	16190	8730	12460	12605.29	0.00	0	-507	13113	12786	12623	12296	12133	12705	12215	53	3730	500	8720	10	1	10517817	1325	26.58	2.80	12	0.01	474.00	4504.00	28950	20230413	-56.48	11320	20231117	11.31	18060	-30.23	20240123	12110	4.05	20240319	28950	-56.48	20230413	11320	11.31	20231117	2.56	N	419080	500	52 억		0	N	N	0	N	00	N
50	20240321	161247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12460	-60	5	-0.48	530438720	41935	58.88	12570	12950	12460	16270	8770	12520	12649.24	0.00	0	5392	13266	12892	12606	12232	11946	13080	12420	53	3750	500	8760	10	1	10517817	1311	26.29	2.77	12	0.40	474.00	4504.00	28950	20230413	-56.96	11320	20231117	10.07	18060	-31.01	20240123	12110	2.89	20240319	28950	-56.96	20230413	11320	10.07	20231117	2.54	N	419080	500	52 억		0	N	N	0	N	00	N
51	20240321	151245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12530	10	2	0.08	504625080	39865	55.97	12570	12950	12480	16270	8770	12520	12658.35	0.00	0	5349	13266	12892	12606	12232	11946	13080	12420	53	3750	500	8760	10	1	10517817	1318	26.43	2.78	12	0.38	474.00	4504.00	28950	20230413	-56.72	11320	20231117	10.69	18060	-30.62	20240123	12110	3.47	20240319	28950	-56.72	20230413	11320	10.69	20231117	2.54	N	419080	500	52 억		0	N	N	0	N	00	N
52	20240321	141242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12520	0	3	0.00	434072990	34232	48.06	12570	12950	12480	16270	8770	12520	12680.33	0.00	0	6080	13266	12892	12606	12232	11946	13080	12420	53	3750	500	8760	10	1	10517817	1317	26.41	2.78	12	0.33	474.00	4504.00	28950	20230413	-56.75	11320	20231117	10.60	18060	-30.68	20240123	12110	3.39	20240319	28950	-56.75	20230413	11320	10.60	20231117	2.54	N	419080	500	52 억		0	N	N	0	N	00	N
53	20240321	131231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12790	270	2	2.16	265994870	20841	29.26	12570	12950	12550	16270	8770	12520	12763.06	0.00	0	5393	13266	12892	12606	12232	11946	13080	12420	53	3750	500	8760	10	1	10517817	1345	26.98	2.84	12	0.20	474.00	4504.00	28950	20230413	-55.82	11320	20231117	12.99	18060	-29.18	20240123	12110	5.62	20240319	28950	-55.82	20230413	11320	12.99	20231117	2.54	N	419080	500	52 억		0	N	N	0	N	00	N
54	20240321	121247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12700	180	2	1.44	260341310	20397	28.64	12570	12950	12550	16270	8770	12520	12763.71	0.00	0	5550	13266	12892	12606	12232	11946	13080	12420	53	3750	500	8760	10	1	10517817	1336	26.79	2.82	12	0.19	474.00	4504.00	28950	20230413	-56.13	11320	20231117	12.19	18060	-29.68	20240123	12110	4.87	20240319	28950	-56.13	20230413	11320	12.19	20231117	2.54	N	419080	500	52 억		0	N	N	0	N	00	N
55	20240321	111243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12720	200	2	1.60	239553800	18758	26.34	12570	12950	12550	16270	8770	12520	12770.75	0.00	0	6337	13266	12892	12606	12232	11946	13080	12420	53	3750	500	8760	10	1	10517817	1338	26.84	2.82	12	0.18	474.00	4504.00	28950	20230413	-56.06	11320	20231117	12.37	18060	-29.57	20240123	12110	5.04	20240319	28950	-56.06	20230413	11320	12.37	20231117	2.54	N	419080	500	52 억		0	N	N	0	N	00	N
56	20240321	101245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12910	390	2	3.12	184381160	14427	20.26	12570	12950	12550	16270	8770	12520	12780.28	0.00	0	7912	13266	12892	12606	12232	11946	13080	12420	53	3750	500	8760	10	1	10517817	1358	27.24	2.87	12	0.14	474.00	4504.00	28950	20230413	-55.41	11320	20231117	14.05	18060	-28.52	20240123	12110	6.61	20240319	28950	-55.41	20230413	11320	14.05	20231117	2.54	N	419080	500	52 억		0	N	N	0	N	00	N
57	20240321	091252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12550	30	2	0.24	26937790	2129	2.99	12570	12790	12550	16270	8770	12520	12652.79	0.00	0	203	13266	12892	12606	12232	11946	13080	12420	53	3750	500	8760	10	1	10517817	1320	26.48	2.79	12	0.02	474.00	4504.00	28950	20230413	-56.65	11320	20231117	10.87	18060	-30.51	20240123	12110	3.63	20240319	28950	-56.65	20230413	11320	10.87	20231117	2.54	N	419080	500	52 억		0	N	N	0	N	00	N
58	20240320	161227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12520	-100	5	-0.79	886380030	71038	34.65	12450	12980	12320	16400	8840	12620	12477.52	0.00	0	3579	13826	13222	12666	12062	11506	12945	11785	53	3780	500	8830	10	1	10517817	1317	26.41	2.78	12	0.68	474.00	4504.00	28950	20230413	-56.75	11320	20231117	10.60	18060	-30.68	20240123	12110	3.39	20240319	28950	-56.75	20230413	11320	10.60	20231117	2.52	N	419080	500	52 억		0	N	N	0	N	00	N
59	20240320	151235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12520	-100	5	-0.79	738694950	59181	28.87	12450	12980	12320	16400	8840	12620	12481.96	0.00	0	3382	13826	13222	12666	12062	11506	12945	11785	53	3780	500	8830	10	1	10517817	1317	26.41	2.78	12	0.56	474.00	4504.00	28950	20230413	-56.75	11320	20231117	10.60	18060	-30.68	20240123	12110	3.39	20240319	28950	-56.75	20230413	11320	10.60	20231117	2.52	N	419080	500	52 억		0	N	N	0	N	00	N
60	20240320	141240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12500	-120	5	-0.95	625415160	50094	24.44	12450	12980	12320	16400	8840	12620	12484.83	0.00	0	1499	13826	13222	12666	12062	11506	12945	11785	53	3780	500	8830	10	1	10517817	1315	26.37	2.78	12	0.48	474.00	4504.00	28950	20230413	-56.82	11320	20231117	10.42	18060	-30.79	20240123	12110	3.22	20240319	28950	-56.82	20230413	11320	10.42	20231117	2.52	N	419080	500	52 억		0	N	N	0	N	00	N
61	20240320	131240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12540	-80	5	-0.63	590986760	47339	23.09	12450	12980	12320	16400	8840	12620	12484.14	0.00	0	197	13826	13222	12666	12062	11506	12945	11785	53	3780	500	8830	10	1	10517817	1319	26.46	2.78	12	0.45	474.00	4504.00	28950	20230413	-56.68	11320	20231117	10.78	18060	-30.56	20240123	12110	3.55	20240319	28950	-56.68	20230413	11320	10.78	20231117	2.52	N	419080	500	52 억		0	N	N	0	N	00	N
62	20240320	121232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12460	-160	5	-1.27	432065860	34516	16.84	12450	12980	12360	16400	8840	12620	12517.84	0.00	0	-837	13826	13222	12666	12062	11506	12945	11785	53	3780	500	8830	10	1	10517817	1311	26.29	2.77	12	0.33	474.00	4504.00	28950	20230413	-56.96	11320	20231117	10.07	18060	-31.01	20240123	12110	2.89	20240319	28950	-56.96	20230413	11320	10.07	20231117	2.52	N	419080	500	52 억		0	N	N	0	N	00	N
63	20240320	111235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12400	-220	5	-1.74	357549160	28508	13.91	12450	12980	12370	16400	8840	12620	12542.06	0.00	0	-1033	13826	13222	12666	12062	11506	12945	11785	53	3780	500	8830	10	1	10517817	1304	26.16	2.75	12	0.27	474.00	4504.00	28950	20230413	-57.17	11320	20231117	9.54	18060	-31.34	20240123	12110	2.39	20240319	28950	-57.17	20230413	11320	9.54	20231117	2.52	N	419080	500	52 억		0	N	N	0	N	00	N
64	20240320	101226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12480	-140	5	-1.11	250714340	19911	9.71	12450	12980	12440	16400	8840	12620	12591.75	0.00	0	831	13826	13222	12666	12062	11506	12945	11785	53	3780	500	8830	10	1	10517817	1313	26.33	2.77	12	0.19	474.00	4504.00	28950	20230413	-56.89	11320	20231117	10.25	18060	-30.90	20240123	12110	3.06	20240319	28950	-56.89	20230413	11320	10.25	20231117	2.52	N	419080	500	52 억		0	N	N	0	N	00	N
65	20240320	091234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12680	60	2	0.48	79860810	6363	3.10	12450	12700	12440	16400	8840	12620	12550.81	0.00	0	4288	13826	13222	12666	12062	11506	12945	11785	53	3780	500	8830	10	1	10517817	1334	26.75	2.82	12	0.06	474.00	4504.00	28950	20230413	-56.20	11320	20231117	12.01	18060	-29.79	20240123	12110	4.71	20240319	28950	-56.20	20230413	11320	12.01	20231117	2.52	N	419080	500	52 억		0	N	N	0	N	00	N
66	20240319	161220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12620	-490	5	-3.74	2556819390	204819	322.81	13010	13270	12110	17040	9180	13110	12481.45	0.00	0	-6120	13583	13346	13123	12886	12663	13465	13005	53	3930	500	9170	10	1	10517817	1327	26.62	2.80	12	1.95	474.00	4504.00	28950	20230413	-56.41	11320	20231117	11.48	18060	-30.12	20240123	12110	4.21	20240319	28950	-56.41	20230413	11320	11.48	20231117	2.52	N	419080	500	52 억		0	N	N	0	N	00	N
67	20240319	151233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12690	-420	5	-3.20	2458220440	197037	310.55	13010	13270	12110	17040	9180	13110	12475.93	0.00	0	-9133	13583	13346	13123	12886	12663	13465	13005	53	3930	500	9170	10	1	10517817	1335	26.77	2.82	12	1.87	474.00	4504.00	28950	20230413	-56.17	11320	20231117	12.10	18060	-29.73	20240123	12110	4.79	20240319	28950	-56.17	20230413	11320	12.10	20231117	2.52	N	419080	500	52 억		0	N	N	0	N	00	N
68	20240319	141231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12470	-640	5	-4.88	2247659980	180362	284.27	13010	13270	12110	17040	9180	13110	12461.94	0.00	0	-6615	13583	13346	13123	12886	12663	13465	13005	53	3930	500	9170	10	1	10517817	1312	26.31	2.77	12	1.71	474.00	4504.00	28950	20230413	-56.93	11320	20231117	10.16	18060	-30.95	20240123	12110	2.97	20240319	28950	-56.93	20230413	11320	10.16	20231117	2.52	N	419080	500	52 억		0	N	N	0	N	00	N
69	20240319	131159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12420	-690	5	-5.26	2054242250	164785	259.72	13010	13270	12110	17040	9180	13110	12466.20	0.00	0	-5818	13583	13346	13123	12886	12663	13465	13005	53	3930	500	9170	10	1	10517817	1306	26.20	2.76	12	1.57	474.00	4504.00	28950	20230413	-57.10	11320	20231117	9.72	18060	-31.23	20240123	12110	2.56	20240319	28950	-57.10	20230413	11320	9.72	20231117	2.52	N	419080	500	52 억		0	N	N	0	N	00	N
70	20240319	121222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12420	-690	5	-5.26	1705319240	136814	215.63	13010	13270	12110	17040	9180	13110	12464.51	0.00	0	-4125	13583	13346	13123	12886	12663	13465	13005	53	3930	500	9170	10	1	10517817	1306	26.20	2.76	12	1.30	474.00	4504.00	28950	20230413	-57.10	11320	20231117	9.72	18060	-31.23	20240123	12110	2.56	20240319	28950	-57.10	20230413	11320	9.72	20231117	2.52	N	419080	500	52 억		0	N	N	0	N	00	N
71	20240319	111230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12510	-600	5	-4.58	586236870	45733	72.08	13010	13270	12510	17040	9180	13110	12818.68	0.00	0	-11947	13583	13346	13123	12886	12663	13465	13005	53	3930	500	9170	10	1	10517817	1316	26.39	2.78	12	0.43	474.00	4504.00	28950	20230413	-56.79	11320	20231117	10.51	18060	-30.73	20240123	12510	0.00	20240319	28950	-56.79	20230413	11320	10.51	20231117	2.52	N	419080	500	52 억		0	N	N	0	N	00	N
72	20240319	101232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12840	-270	5	-2.06	256299200	19788	31.19	13010	13270	12790	17040	9180	13110	12952.25	0.00	0	-597	13583	13346	13123	12886	12663	13465	13005	53	3930	500	9170	10	1	10517817	1350	27.09	2.85	12	0.19	474.00	4504.00	28950	20230413	-55.65	11320	20231117	13.43	18060	-28.90	20240123	12620	1.74	20240314	28950	-55.65	20230413	11320	13.43	20231117	2.52	N	419080	500	52 억		0	N	N	0	N	00	N
73	20240319	091231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13080	-30	5	-0.23	20964390	1606	2.53	13010	13270	13000	17040	9180	13110	13053.79	0.00	0	-458	13583	13346	13123	12886	12663	13465	13005	53	3930	500	9170	10	1	10517817	1376	27.59	2.90	12	0.02	474.00	4504.00	28950	20230413	-54.82	11320	20231117	15.55	18060	-27.57	20240123	12620	3.65	20240314	28950	-54.82	20230413	11320	15.55	20231117	2.52	N	419080	500	52 억		0	N	N	0	N	00	N
74	20240318	161222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13110	110	2	0.85	828319600	63442	139.68	13000	13360	12900	16900	9100	13000	13056.27	0.00	0	16429	13386	13192	13026	12832	12666	13110	12750	53	3900	500	9100	10	1	10517817	1379	27.66	2.91	12	0.60	474.00	4504.00	28950	20230413	-54.72	11320	20231117	15.81	18060	-27.41	20240123	12620	3.88	20240314	28950	-54.72	20230413	11320	15.81	20231117	2.54	N	419080	500	52 억		0	N	N	0	N	00	N
75	20240318	151219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13170	170	2	1.31	812537470	62240	137.04	13000	13360	12900	16900	9100	13000	13054.91	0.00	0	16510	13386	13192	13026	12832	12666	13110	12750	53	3900	500	9100	10	1	10517817	1385	27.78	2.92	12	0.59	474.00	4504.00	28950	20230413	-54.51	11320	20231117	16.34	18060	-27.08	20240123	12620	4.36	20240314	28950	-54.51	20230413	11320	16.34	20231117	2.54	N	419080	500	52 억		0	N	N	0	N	00	N
76	20240318	141221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13020	20	2	0.15	722723380	55358	121.88	13000	13360	12900	16900	9100	13000	13055.45	0.00	0	16804	13386	13192	13026	12832	12666	13110	12750	53	3900	500	9100	10	1	10517817	1369	27.47	2.89	12	0.53	474.00	4504.00	28950	20230413	-55.03	11320	20231117	15.02	18060	-27.91	20240123	12620	3.17	20240314	28950	-55.03	20230413	11320	15.02	20231117	2.54	N	419080	500	52 억		0	N	N	0	N	00	N
77	20240318	131221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13050	50	2	0.38	658729800	50446	111.07	13000	13360	12900	16900	9100	13000	13058.12	0.00	0	16330	13386	13192	13026	12832	12666	13110	12750	53	3900	500	9100	10	1	10517817	1373	27.53	2.90	12	0.48	474.00	4504.00	28950	20230413	-54.92	11320	20231117	15.28	18060	-27.74	20240123	12620	3.41	20240314	28950	-54.92	20230413	11320	15.28	20231117	2.54	N	419080	500	52 억		0	N	N	0	N	00	N
78	20240318	121215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13140	140	2	1.08	601907790	46101	101.50	13000	13360	12900	16900	9100	13000	13056.28	0.00	0	13531	13386	13192	13026	12832	12666	13110	12750	53	3900	500	9100	10	1	10517817	1382	27.72	2.92	12	0.44	474.00	4504.00	28950	20230413	-54.61	11320	20231117	16.08	18060	-27.24	20240123	12620	4.12	20240314	28950	-54.61	20230413	11320	16.08	20231117	2.54	N	419080	500	52 억		0	N	N	0	N	00	N
79	20240318	111225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13040	40	2	0.31	508223600	38929	85.71	13000	13360	12900	16900	9100	13000	13055.14	0.00	0	7739	13386	13192	13026	12832	12666	13110	12750	53	3900	500	9100	10	1	10517817	1372	27.51	2.90	12	0.37	474.00	4504.00	28950	20230413	-54.96	11320	20231117	15.19	18060	-27.80	20240123	12620	3.33	20240314	28950	-54.96	20230413	11320	15.19	20231117	2.54	N	419080	500	52 억		0	N	N	0	N	00	N
80	20240318	101222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13170	170	2	1.31	136428970	10345	22.78	13000	13360	12900	16900	9100	13000	13187.91	0.00	0	4318	13386	13192	13026	12832	12666	13110	12750	53	3900	500	9100	10	1	10517817	1385	27.78	2.92	12	0.10	474.00	4504.00	28950	20230413	-54.51	11320	20231117	16.34	18060	-27.08	20240123	12620	4.36	20240314	28950	-54.51	20230413	11320	16.34	20231117	2.54	N	419080	500	52 억		0	N	N	0	N	00	N
81	20240318	091221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13150	150	2	1.15	13249880	1012	2.23	13000	13180	12900	16900	9100	13000	13092.77	0.00	0	506	13386	13192	13026	12832	12666	13110	12750	53	3900	500	9100	10	1	10517817	1383	27.74	2.92	12	0.01	474.00	4504.00	28950	20230413	-54.58	11320	20231117	16.17	18060	-27.19	20240123	12620	4.20	20240314	28950	-54.58	20230413	11320	16.17	20231117	2.54	N	419080	500	52 억		0	N	N	0	N	00	N
82	20240315	161206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13000	-360	5	-2.69	588087330	45399	64.08	13020	13220	12860	17360	9360	13360	12953.75	0.00	0	-1260	13946	13652	13136	12842	12326	13800	12990	53	4000	500	9350	10	1	10517817	1367	27.43	2.89	12	0.43	474.00	4504.00	28950	20230413	-55.09	11320	20231117	14.84	18060	-28.02	20240123	12620	3.01	20240314	28950	-55.09	20230413	11320	14.84	20231117	2.50	N	419080	500	52 억		0	N	N	0	N	00	N
83	20240315	151128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13080	-280	5	-2.10	557989470	43088	60.82	13020	13220	12860	17360	9360	13360	12950.00	0.00	0	-890	13946	13652	13136	12842	12326	13800	12990	53	4000	500	9350	10	1	10517817	1376	27.59	2.90	12	0.41	474.00	4504.00	28950	20230413	-54.82	11320	20231117	15.55	18060	-27.57	20240123	12620	3.65	20240314	28950	-54.82	20230413	11320	15.55	20231117	2.50	N	419080	500	52 억		0	N	N	0	N	00	N
84	20240315	141103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12930	-430	5	-3.22	509706820	39374	55.58	13020	13220	12860	17360	9360	13360	12945.26	0.00	0	-2119	13946	13652	13136	12842	12326	13800	12990	53	4000	500	9350	10	1	10517817	1360	27.28	2.87	12	0.37	474.00	4504.00	28950	20230413	-55.34	11320	20231117	14.22	18060	-28.41	20240123	12620	2.46	20240314	28950	-55.34	20230413	11320	14.22	20231117	2.50	N	419080	500	52 억		0	N	N	0	N	00	N
85	20240315	131209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12910	-450	5	-3.37	468861170	36208	51.11	13020	13220	12860	17360	9360	13360	12949.10	0.00	0	-2654	13946	13652	13136	12842	12326	13800	12990	53	4000	500	9350	10	1	10517817	1358	27.24	2.87	12	0.34	474.00	4504.00	28950	20230413	-55.41	11320	20231117	14.05	18060	-28.52	20240123	12620	2.30	20240314	28950	-55.41	20230413	11320	14.05	20231117	2.50	N	419080	500	52 억		0	N	N	0	N	00	N
86	20240315	121208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12930	-430	5	-3.22	430895150	33271	46.96	13020	13220	12860	17360	9360	13360	12951.07	0.00	0	-2419	13946	13652	13136	12842	12326	13800	12990	53	4000	500	9350	10	1	10517817	1360	27.28	2.87	12	0.32	474.00	4504.00	28950	20230413	-55.34	11320	20231117	14.22	18060	-28.41	20240123	12620	2.46	20240314	28950	-55.34	20230413	11320	14.22	20231117	2.50	N	419080	500	52 억		0	N	N	0	N	00	N
87	20240315	111205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12900	-460	5	-3.44	346840640	26773	37.79	13020	13220	12860	17360	9360	13360	12954.87	0.00	0	-2888	13946	13652	13136	12842	12326	13800	12990	53	4000	500	9350	10	1	10517817	1357	27.22	2.86	12	0.25	474.00	4504.00	28950	20230413	-55.44	11320	20231117	13.96	18060	-28.57	20240123	12620	2.22	20240314	28950	-55.44	20230413	11320	13.96	20231117	2.50	N	419080	500	52 억		0	N	N	0	N	00	N
88	20240315	101211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12890	-470	5	-3.52	207957010	15992	22.57	13020	13220	12860	17360	9360	13360	13003.82	0.00	0	-373	13946	13652	13136	12842	12326	13800	12990	53	4000	500	9350	10	1	10517817	1356	27.19	2.86	12	0.15	474.00	4504.00	28950	20230413	-55.47	11320	20231117	13.87	18060	-28.63	20240123	12620	2.14	20240314	28950	-55.47	20230413	11320	13.87	20231117	2.50	N	419080	500	52 억		0	N	N	0	N	00	N
89	20240315	091217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13050	-310	5	-2.32	42266240	3247	4.58	13020	13120	12960	17360	9360	13360	13017.01	0.00	0	16	13946	13652	13136	12842	12326	13800	12990	53	4000	500	9350	10	1	10517817	1373	27.53	2.90	12	0.03	474.00	4504.00	28950	20230413	-54.92	11320	20231117	15.28	18060	-27.74	20240123	12620	3.41	20240314	28950	-54.92	20230413	11320	15.28	20231117	2.50	N	419080	500	52 억		0	N	N	0	N	00	N
90	20240314	161155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13360	270	2	2.06	915023170	70842	209.77	13000	13430	12620	17010	9170	13090	12911.94	0.00	0	-361	13783	13436	13193	12846	12603	13315	12725	53	3920	500	9160	10	1	10517817	1405	28.19	2.97	12	0.67	474.00	4504.00	28950	20230413	-53.85	11320	20231117	18.02	18060	-26.02	20240123	12620	5.86	20240314	28950	-53.85	20230413	11320	18.02	20231117	2.55	N	419080	500	52 억		0	N	N	0	N	00	N
91	20240314	151201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13350	260	2	1.99	855727620	66405	196.63	13000	13350	12620	17010	9170	13090	12886.33	0.00	0	-1369	13783	13436	13193	12846	12603	13315	12725	53	3920	500	9160	10	1	10517817	1404	28.16	2.96	12	0.63	474.00	4504.00	28950	20230413	-53.89	11320	20231117	17.93	18060	-26.08	20240123	12620	5.78	20240314	28950	-53.89	20230413	11320	17.93	20231117	2.55	N	419080	500	52 억		0	N	N	0	N	00	N
92	20240314	141200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13090	0	3	0.00	753438230	58664	173.71	13000	13240	12620	17010	9170	13090	12843.05	0.00	0	-5580	13783	13436	13193	12846	12603	13315	12725	53	3920	500	9160	10	1	10517817	1377	27.62	2.91	12	0.56	474.00	4504.00	28950	20230413	-54.78	11320	20231117	15.64	18060	-27.52	20240123	12620	3.72	20240314	28950	-54.78	20230413	11320	15.64	20231117	2.55	N	419080	500	52 억		0	N	N	0	N	00	N
93	20240314	131157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12880	-210	5	-1.60	653418270	51005	151.03	13000	13100	12620	17010	9170	13090	12810.57	0.00	0	-9164	13783	13436	13193	12846	12603	13315	12725	53	3920	500	9160	10	1	10517817	1355	27.17	2.86	12	0.48	474.00	4504.00	28950	20230413	-55.51	11320	20231117	13.78	18060	-28.68	20240123	12620	2.06	20240314	28950	-55.51	20230413	11320	13.78	20231117	2.55	N	419080	500	52 억		0	N	N	0	N	00	N
94	20240314	121200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12960	-130	5	-0.99	559475340	43708	129.42	13000	13100	12620	17010	9170	13090	12799.93	0.00	0	-9363	13783	13436	13193	12846	12603	13315	12725	53	3920	500	9160	10	1	10517817	1363	27.34	2.88	12	0.42	474.00	4504.00	28950	20230413	-55.23	11320	20231117	14.49	18060	-28.24	20240123	12620	2.69	20240314	28950	-55.23	20230413	11320	14.49	20231117	2.55	N	419080	500	52 억		0	N	N	0	N	00	N
95	20240314	111159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12690	-400	5	-3.06	332930950	26121	77.35	13000	13070	12620	17010	9170	13090	12744.99	0.00	0	-10024	13783	13436	13193	12846	12603	13315	12725	53	3920	500	9160	10	1	10517817	1335	26.77	2.82	12	0.25	474.00	4504.00	28950	20230413	-56.17	11320	20231117	12.10	18060	-29.73	20240123	12620	0.55	20240314	28950	-56.17	20230413	11320	12.10	20231117	2.55	N	419080	500	52 억		0	N	N	0	N	00	N
96	20240314	101209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12660	-430	5	-3.28	220114000	17205	50.94	13000	13070	12650	17010	9170	13090	12792.66	0.00	0	-7597	13783	13436	13193	12846	12603	13315	12725	53	3920	500	9160	10	1	10517817	1332	26.71	2.81	12	0.16	474.00	4504.00	28950	20230413	-56.27	11320	20231117	11.84	18060	-29.90	20240123	12650	0.08	20240314	28950	-56.27	20230413	11320	11.84	20231117	2.55	N	419080	500	52 억		0	N	N	0	N	00	N
97	20240314	091204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12920	-170	5	-1.30	27901830	2150	6.37	13000	13070	12920	17010	9170	13090	12974.64	0.00	0	-799	13783	13436	13193	12846	12603	13315	12725	53	3920	500	9160	10	1	10517817	1359	27.26	2.87	12	0.02	474.00	4504.00	28950	20230413	-55.37	11320	20231117	14.13	18060	-28.46	20240123	12900	0.16	20240307	28950	-55.37	20230413	11320	14.13	20231117	2.55	N	419080	500	52 억		0	N	N	0	N	00	N
98	20240313	161143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13090	10	2	0.08	434473320	32982	99.27	13140	13540	12950	17000	9160	13080	13173.08	0.00	0	-5964	13693	13386	13163	12856	12633	13540	13010	53	3920	500	9150	10	1	10517817	1377	27.62	2.91	12	0.31	474.00	4504.00	28950	20230413	-54.78	11320	20231117	15.64	18060	-27.52	20240123	12900	1.47	20240307	28950	-54.78	20230413	11320	15.64	20231117	2.53	N	419080	500	52 억		0	N	N	0	N	00	N
99	20240313	151150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13060	-20	5	-0.15	421400280	31982	96.26	13140	13540	12950	17000	9160	13080	13176.17	0.00	0	-5495	13693	13386	13163	12856	12633	13540	13010	53	3920	500	9150	10	1	10517817	1374	27.55	2.90	12	0.30	474.00	4504.00	28950	20230413	-54.89	11320	20231117	15.37	18060	-27.69	20240123	12900	1.24	20240307	28950	-54.89	20230413	11320	15.37	20231117	2.53	N	419080	500	52 억		0	N	N	0	N	00	N
100	20240313	141147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13000	-80	5	-0.61	357198580	27044	81.40	13140	13540	12950	17000	9160	13080	13208.05	0.00	0	-4005	13693	13386	13163	12856	12633	13540	13010	53	3920	500	9150	10	1	10517817	1367	27.43	2.89	12	0.26	474.00	4504.00	28950	20230413	-55.09	11320	20231117	14.84	18060	-28.02	20240123	12900	0.78	20240307	28950	-55.09	20230413	11320	14.84	20231117	2.53	N	419080	500	52 억		0	N	N	0	N	00	N
101	20240313	131157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13040	-40	5	-0.31	281912310	21258	63.99	13140	13540	13040	17000	9160	13080	13261.47	0.00	0	-1300	13693	13386	13163	12856	12633	13540	13010	53	3920	500	9150	10	1	10517817	1372	27.51	2.90	12	0.20	474.00	4504.00	28950	20230413	-54.96	11320	20231117	15.19	18060	-27.80	20240123	12900	1.09	20240307	28950	-54.96	20230413	11320	15.19	20231117	2.53	N	419080	500	52 억		0	N	N	0	N	00	N
102	20240313	121150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13170	90	2	0.69	206582040	15506	46.67	13140	13540	13110	17000	9160	13080	13322.72	0.00	0	168	13693	13386	13163	12856	12633	13540	13010	53	3920	500	9150	10	1	10517817	1385	27.78	2.92	12	0.15	474.00	4504.00	28950	20230413	-54.51	11320	20231117	16.34	18060	-27.08	20240123	12900	2.09	20240307	28950	-54.51	20230413	11320	16.34	20231117	2.53	N	419080	500	52 억		0	N	N	0	N	00	N
103	20240313	111145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13240	160	2	1.22	170215690	12743	38.36	13140	13540	13140	17000	9160	13080	13357.58	0.00	0	1598	13693	13386	13163	12856	12633	13540	13010	53	3920	500	9150	10	1	10517817	1393	27.93	2.94	12	0.12	474.00	4504.00	28950	20230413	-54.27	11320	20231117	16.96	18060	-26.69	20240123	12900	2.64	20240307	28950	-54.27	20230413	11320	16.96	20231117	2.53	N	419080	500	52 억		0	N	N	0	N	00	N
104	20240313	101144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13370	290	2	2.22	139255430	10409	31.33	13140	13540	13140	17000	9160	13080	13378.37	0.00	0	1610	13693	13386	13163	12856	12633	13540	13010	53	3920	500	9150	10	1	10517817	1406	28.21	2.97	12	0.10	474.00	4504.00	28950	20230413	-53.82	11320	20231117	18.11	18060	-25.97	20240123	12900	3.64	20240307	28950	-53.82	20230413	11320	18.11	20231117	2.53	N	419080	500	52 억		0	N	N	0	N	00	N
105	20240313	091155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13390	310	2	2.37	72610520	5428	16.34	13140	13540	13140	17000	9160	13080	13377.03	0.00	0	2072	13693	13386	13163	12856	12633	13540	13010	53	3920	500	9150	10	1	10517817	1408	28.25	2.97	12	0.05	474.00	4504.00	28950	20230413	-53.75	11320	20231117	18.29	18060	-25.86	20240123	12900	3.80	20240307	28950	-53.75	20230413	11320	18.29	20231117	2.53	N	419080	500	52 억		0	N	N	0	N	00	N
106	20240312	161134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13080	60	2	0.46	435760840	33085	57.74	13030	13470	12940	16920	9120	13020	13171.00	0.00	0	-2303	13546	13282	13106	12842	12666	13195	12755	53	3900	500	9110	10	1	10517817	1376	27.59	2.90	12	0.31	474.00	4504.00	28950	20230413	-54.82	11320	20231117	15.55	18060	-27.57	20240123	12900	1.40	20240307	28950	-54.82	20230413	11320	15.55	20231117	2.56	N	419080	500	52 억		0	N	N	0	N	00	N
107	20240312	151132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13130	110	2	0.84	432224410	32815	57.27	13030	13470	12940	16920	9120	13020	13171.55	0.00	0	-2392	13546	13282	13106	12842	12666	13195	12755	53	3900	500	9110	10	1	10517817	1381	27.70	2.92	12	0.31	474.00	4504.00	28950	20230413	-54.65	11320	20231117	15.99	18060	-27.30	20240123	12900	1.78	20240307	28950	-54.65	20230413	11320	15.99	20231117	2.56	N	419080	500	52 억		0	N	N	0	N	00	N
108	20240312	141123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13020	0	3	0.00	358005330	27149	47.38	13030	13470	12940	16920	9120	13020	13186.69	0.00	0	-1182	13546	13282	13106	12842	12666	13195	12755	53	3900	500	9110	10	1	10517817	1369	27.47	2.89	12	0.26	474.00	4504.00	28950	20230413	-55.03	11320	20231117	15.02	18060	-27.91	20240123	12900	0.93	20240307	28950	-55.03	20230413	11320	15.02	20231117	2.56	N	419080	500	52 억		0	N	N	0	N	00	N
109	20240312	131039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13010	-10	5	-0.08	325669820	24665	43.05	13030	13470	12940	16920	9120	13020	13203.72	0.00	0	-270	13546	13282	13106	12842	12666	13195	12755	53	3900	500	9110	10	1	10517817	1368	27.45	2.89	12	0.23	474.00	4504.00	28950	20230413	-55.06	11320	20231117	14.93	18060	-27.96	20240123	12900	0.85	20240307	28950	-55.06	20230413	11320	14.93	20231117	2.56	N	419080	500	52 억		0	N	N	0	N	00	N
110	20240312	121137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13030	10	2	0.08	257390200	19406	33.87	13030	13470	13030	16920	9120	13020	13263.43	0.00	0	-674	13546	13282	13106	12842	12666	13195	12755	53	3900	500	9110	10	1	10517817	1370	27.49	2.89	12	0.18	474.00	4504.00	28950	20230413	-54.99	11320	20231117	15.11	18060	-27.85	20240123	12900	1.01	20240307	28950	-54.99	20230413	11320	15.11	20231117	2.56	N	419080	500	52 억		0	N	N	0	N	00	N
111	20240312	111133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13270	250	2	1.92	196472320	14769	25.78	13030	13470	13030	16920	9120	13020	13303.02	0.00	0	605	13546	13282	13106	12842	12666	13195	12755	53	3900	500	9110	10	1	10517817	1396	28.00	2.95	12	0.14	474.00	4504.00	28950	20230413	-54.16	11320	20231117	17.23	18060	-26.52	20240123	12900	2.87	20240307	28950	-54.16	20230413	11320	17.23	20231117	2.56	N	419080	500	52 억		0	N	N	0	N	00	N
112	20240312	101135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13180	160	2	1.23	109984380	8302	14.49	13030	13440	13030	16920	9120	13020	13247.94	0.00	0	1533	13546	13282	13106	12842	12666	13195	12755	53	3900	500	9110	10	1	10517817	1386	27.81	2.93	12	0.08	474.00	4504.00	28950	20230413	-54.47	11320	20231117	16.43	18060	-27.02	20240123	12900	2.17	20240307	28950	-54.47	20230413	11320	16.43	20231117	2.56	N	419080	500	52 억		0	N	N	0	N	00	N
113	20240312	091132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13180	160	2	1.23	9032740	690	1.20	13030	13380	13030	16920	9120	13020	13090.93	0.00	0	-69	13546	13282	13106	12842	12666	13195	12755	53	3900	500	9110	10	1	10517817	1386	27.81	2.93	12	0.01	474.00	4504.00	28950	20230413	-54.47	11320	20231117	16.43	18060	-27.02	20240123	12900	2.17	20240307	28950	-54.47	20230413	11320	16.43	20231117	2.56	N	419080	500	52 억		0	N	N	0	N	00	N
114	20240311	161129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13020	-480	5	-3.56	746419260	57271	97.19	13360	13370	12930	17550	9450	13500	13033.10	0.00	0	-16575	13920	13710	13330	13120	12740	13815	13225	53	4050	500	9450	10	1	10517817	1369	27.47	2.89	12	0.54	474.00	4504.00	28950	20230413	-55.03	11320	20231117	15.02	18060	-27.91	20240123	12900	0.93	20240307	28950	-55.03	20230413	11320	15.02	20231117	2.56	N	419080	500	52 억		0	N	N	0	N	00	N
115	20240311	151127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13070	-430	5	-3.19	698351200	53584	90.93	13360	13370	12930	17550	9450	13500	13032.82	0.00	0	-16242	13920	13710	13330	13120	12740	13815	13225	53	4050	500	9450	10	1	10517817	1375	27.57	2.90	12	0.51	474.00	4504.00	28950	20230413	-54.85	11320	20231117	15.46	18060	-27.63	20240123	12900	1.32	20240307	28950	-54.85	20230413	11320	15.46	20231117	2.56	N	419080	500	52 억		0	N	N	0	N	00	N
116	20240311	141124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12980	-520	5	-3.85	545928630	41891	71.09	13360	13370	12930	17550	9450	13500	13032.11	0.00	0	-17536	13920	13710	13330	13120	12740	13815	13225	53	4050	500	9450	10	1	10517817	1365	27.38	2.88	12	0.40	474.00	4504.00	28950	20230413	-55.16	11320	20231117	14.66	18060	-28.13	20240123	12900	0.62	20240307	28950	-55.16	20230413	11320	14.66	20231117	2.56	N	419080	500	52 억		0	N	N	0	N	00	N
117	20240311	131124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12990	-510	5	-3.78	478270070	36680	62.25	13360	13370	12930	17550	9450	13500	13038.98	0.00	0	-16622	13920	13710	13330	13120	12740	13815	13225	53	4050	500	9450	10	1	10517817	1366	27.41	2.88	12	0.35	474.00	4504.00	28950	20230413	-55.13	11320	20231117	14.75	18060	-28.07	20240123	12900	0.70	20240307	28950	-55.13	20230413	11320	14.75	20231117	2.56	N	419080	500	52 억		0	N	N	0	N	00	N
118	20240311	121128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12970	-530	5	-3.93	398083160	30516	51.79	13360	13370	12930	17550	9450	13500	13045.05	0.00	0	-17058	13920	13710	13330	13120	12740	13815	13225	53	4050	500	9450	10	1	10517817	1364	27.36	2.88	12	0.29	474.00	4504.00	28950	20230413	-55.20	11320	20231117	14.58	18060	-28.18	20240123	12900	0.54	20240307	28950	-55.20	20230413	11320	14.58	20231117	2.56	N	419080	500	52 억		0	N	N	0	N	00	N
119	20240311	111121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13020	-480	5	-3.56	307797410	23562	39.98	13360	13370	12930	17550	9450	13500	13063.28	0.00	0	-15039	13920	13710	13330	13120	12740	13815	13225	53	4050	500	9450	10	1	10517817	1369	27.47	2.89	12	0.22	474.00	4504.00	28950	20230413	-55.03	11320	20231117	15.02	18060	-27.91	20240123	12900	0.93	20240307	28950	-55.03	20230413	11320	15.02	20231117	2.56	N	419080	500	52 억		0	N	N	0	N	00	N
120	20240311	101112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13050	-450	5	-3.33	195834080	14951	25.37	13360	13370	12930	17550	9450	13500	13098.37	0.00	0	-9877	13920	13710	13330	13120	12740	13815	13225	53	4050	500	9450	10	1	10517817	1373	27.53	2.90	12	0.14	474.00	4504.00	28950	20230413	-54.92	11320	20231117	15.28	18060	-27.74	20240123	12900	1.16	20240307	28950	-54.92	20230413	11320	15.28	20231117	2.56	N	419080	500	52 억		0	N	N	0	N	00	N
121	20240311	091115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13300	-200	5	-1.48	36117120	2716	4.61	13360	13370	13160	17550	9450	13500	13297.83	0.00	0	-345	13920	13710	13330	13120	12740	13815	13225	53	4050	500	9450	10	1	10517817	1399	28.06	2.95	12	0.03	474.00	4504.00	28950	20230413	-54.06	11320	20231117	17.49	18060	-26.36	20240123	12900	3.10	20240307	28950	-54.06	20230413	11320	17.49	20231117	2.56	N	419080	500	52 억		0	N	N	0	N	00	N
122	20240308	161121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13500	500	2	3.85	772319560	58928	96.75	13010	13540	12950	16900	9100	13000	13106.01	0.00	0	16073	13693	13346	13123	12776	12553	13235	12665	53	3900	500	9100	10	1	10517817	1420	28.48	3.00	12	0.56	474.00	4504.00	28950	20230413	-53.37	11320	20231117	19.26	18060	-25.25	20240123	12900	4.65	20240307	28950	-53.37	20230413	11320	19.26	20231117	2.63	N	419080	500	52 억		0	N	N	0	N	00	N
123	20240308	151120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13490	490	2	3.77	754427320	57603	94.58	13010	13540	12950	16900	9100	13000	13097.01	0.00	0	16280	13693	13346	13123	12776	12553	13235	12665	53	3900	500	9100	10	1	10517817	1419	28.46	3.00	12	0.55	474.00	4504.00	28950	20230413	-53.40	11320	20231117	19.17	18060	-25.30	20240123	12900	4.57	20240307	28950	-53.40	20230413	11320	19.17	20231117	2.63	N	419080	500	52 억		0	N	N	0	N	00	N
124	20240308	141113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13090	90	2	0.69	608491350	46633	76.57	13010	13210	12950	16900	9100	13000	13048.51	0.00	0	14380	13693	13346	13123	12776	12553	13235	12665	53	3900	500	9100	10	1	10517817	1377	27.62	2.91	12	0.44	474.00	4504.00	28950	20230413	-54.78	11320	20231117	15.64	18060	-27.52	20240123	12900	1.47	20240307	28950	-54.78	20230413	11320	15.64	20231117	2.63	N	419080	500	52 억		0	N	N	0	N	00	N
125	20240308	131106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13090	90	2	0.69	567014170	43463	71.36	13010	13210	12950	16900	9100	13000	13045.91	0.00	0	13733	13693	13346	13123	12776	12553	13235	12665	53	3900	500	9100	10	1	10517817	1377	27.62	2.91	12	0.41	474.00	4504.00	28950	20230413	-54.78	11320	20231117	15.64	18060	-27.52	20240123	12900	1.47	20240307	28950	-54.78	20230413	11320	15.64	20231117	2.63	N	419080	500	52 억		0	N	N	0	N	00	N
126	20240308	121112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13040	40	2	0.31	473015280	36261	59.54	13010	13210	12950	16900	9100	13000	13044.74	0.00	0	10468	13693	13346	13123	12776	12553	13235	12665	53	3900	500	9100	10	1	10517817	1372	27.51	2.90	12	0.34	474.00	4504.00	28950	20230413	-54.96	11320	20231117	15.19	18060	-27.80	20240123	12900	1.09	20240307	28950	-54.96	20230413	11320	15.19	20231117	2.63	N	419080	500	52 억		0	N	N	0	N	00	N
127	20240308	111114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13090	90	2	0.69	270363580	20699	33.99	13010	13210	12950	16900	9100	13000	13061.67	0.00	0	5921	13693	13346	13123	12776	12553	13235	12665	53	3900	500	9100	10	1	10517817	1377	27.62	2.91	12	0.20	474.00	4504.00	28950	20230413	-54.78	11320	20231117	15.64	18060	-27.52	20240123	12900	1.47	20240307	28950	-54.78	20230413	11320	15.64	20231117	2.63	N	419080	500	52 억		0	N	N	0	N	00	N
128	20240308	101109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13030	30	2	0.23	128323340	9818	16.12	13010	13210	12950	16900	9100	13000	13070.21	0.00	0	-51	13693	13346	13123	12776	12553	13235	12665	53	3900	500	9100	10	1	10517817	1370	27.49	2.89	12	0.09	474.00	4504.00	28950	20230413	-54.99	11320	20231117	15.11	18060	-27.85	20240123	12900	1.01	20240307	28950	-54.99	20230413	11320	15.11	20231117	2.63	N	419080	500	52 억		0	N	N	0	N	00	N
129	20240308	091108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13180	180	2	1.38	21698960	1653	2.71	13010	13200	13010	16900	9100	13000	13127.02	0.00	0	1125	13693	13346	13123	12776	12553	13235	12665	53	3900	500	9100	10	1	10517817	1386	27.81	2.93	12	0.02	474.00	4504.00	28950	20230413	-54.47	11320	20231117	16.43	18060	-27.02	20240123	12900	2.17	20240307	28950	-54.47	20230413	11320	16.43	20231117	2.63	N	419080	500	52 억		0	N	N	0	N	00	N
130	20240307	161109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13000	-210	5	-1.59	798338170	60904	119.81	13220	13470	12900	17170	9250	13210	13108.15	0.00	0	-5128	13690	13450	13260	13020	12830	13570	13140	53	3960	500	9240	10	1	10517817	1367	27.43	2.89	12	0.58	474.00	4504.00	28950	20230413	-55.09	11320	20231117	14.84	18060	-28.02	20240123	12900	0.78	20240307	28950	-55.09	20230413	11320	14.84	20231117	2.62	N	419080	500	52 억		0	N	N	0	N	00	N
131	20240307	151050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12970	-240	5	-1.82	774508140	59074	116.21	13220	13470	12900	17170	9250	13210	13110.81	0.00	0	-5328	13690	13450	13260	13020	12830	13570	13140	53	3960	500	9240	10	1	10517817	1364	27.36	2.88	12	0.56	474.00	4504.00	28950	20230413	-55.20	11320	20231117	14.58	18060	-28.18	20240123	12900	0.54	20240307	28950	-55.20	20230413	11320	14.58	20231117	2.62	N	419080	500	52 억		0	N	N	0	N	00	N
132	20240307	141044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13070	-140	5	-1.06	480431160	36440	71.69	13220	13470	13050	17170	9250	13210	13184.17	0.00	0	-2207	13690	13450	13260	13020	12830	13570	13140	53	3960	500	9240	10	1	10517817	1375	27.57	2.90	12	0.35	474.00	4504.00	28950	20230413	-54.85	11320	20231117	15.46	18060	-27.63	20240123	13050	0.15	20240307	28950	-54.85	20230413	11320	15.46	20231117	2.62	N	419080	500	52 억		0	N	N	0	N	00	N
133	20240307	131057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13230	20	2	0.15	358926200	27170	53.45	13220	13470	13080	17170	9250	13210	13210.39	0.00	0	-1240	13690	13450	13260	13020	12830	13570	13140	53	3960	500	9240	10	1	10517817	1392	27.91	2.94	12	0.26	474.00	4504.00	28950	20230413	-54.30	11320	20231117	16.87	18060	-26.74	20240123	13070	1.22	20240305	28950	-54.30	20230413	11320	16.87	20231117	2.62	N	419080	500	52 억		0	N	N	0	N	00	N
134	20240307	121102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13200	-10	5	-0.08	350891570	26562	52.25	13220	13470	13080	17170	9250	13210	13210.28	0.00	0	-1017	13690	13450	13260	13020	12830	13570	13140	53	3960	500	9240	10	1	10517817	1388	27.85	2.93	12	0.25	474.00	4504.00	28950	20230413	-54.40	11320	20231117	16.61	18060	-26.91	20240123	13070	0.99	20240305	28950	-54.40	20230413	11320	16.61	20231117	2.62	N	419080	500	52 억		0	N	N	0	N	00	N
135	20240307	111109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13280	70	2	0.53	287761770	21774	42.83	13220	13470	13080	17170	9250	13210	13215.84	0.00	0	232	13690	13450	13260	13020	12830	13570	13140	53	3960	500	9240	10	1	10517817	1397	28.02	2.95	12	0.21	474.00	4504.00	28950	20230413	-54.13	11320	20231117	17.31	18060	-26.47	20240123	13070	1.61	20240305	28950	-54.13	20230413	11320	17.31	20231117	2.62	N	419080	500	52 억		0	N	N	0	N	00	N
136	20240307	101101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13300	90	2	0.68	207186130	15719	30.92	13220	13470	13080	17170	9250	13210	13180.62	0.00	0	-9	13690	13450	13260	13020	12830	13570	13140	53	3960	500	9240	10	1	10517817	1399	28.06	2.95	12	0.15	474.00	4504.00	28950	20230413	-54.06	11320	20231117	17.49	18060	-26.36	20240123	13070	1.76	20240305	28950	-54.06	20230413	11320	17.49	20231117	2.62	N	419080	500	52 억		0	N	N	0	N	00	N
137	20240307	091103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13440	230	2	1.74	24109920	1804	3.55	13220	13470	13220	17170	9250	13210	13364.70	0.00	0	816	13690	13450	13260	13020	12830	13570	13140	53	3960	500	9240	10	1	10517817	1414	28.35	2.98	12	0.02	474.00	4504.00	28950	20230413	-53.58	11320	20231117	18.73	18060	-25.58	20240123	13070	2.83	20240305	28950	-53.58	20230413	11320	18.73	20231117	2.62	N	419080	500	52 억		0	N	N	0	N	00	N
138	20240306	161053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13210	-130	5	-0.97	670150910	50774	70.82	13150	13500	13070	17340	9340	13340	13198.70	0.00	0	2357	14053	13696	13383	13026	12713	13540	12870	53	4000	500	9330	10	1	10517817	1389	27.87	2.93	12	0.48	474.00	4504.00	28950	20230413	-54.37	11320	20231117	16.70	18060	-26.85	20240123	13070	1.07	20240306	28950	-54.37	20230413	11320	16.70	20231117	2.63	N	419080	500	52 억		0	N	N	0	N	00	N
139	20240306	151056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13300	-40	5	-0.30	646652380	48998	68.34	13150	13500	13070	17340	9340	13340	13197.53	0.00	0	1922	14053	13696	13383	13026	12713	13540	12870	53	4000	500	9330	10	1	10517817	1399	28.06	2.95	12	0.47	474.00	4504.00	28950	20230413	-54.06	11320	20231117	17.49	18060	-26.36	20240123	13070	1.76	20240306	28950	-54.06	20230413	11320	17.49	20231117	2.63	N	419080	500	52 억		0	N	N	0	N	00	N
140	20240306	141103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13200	-140	5	-1.05	552859290	41912	58.46	13150	13500	13070	17340	9340	13340	13190.95	0.00	0	2030	14053	13696	13383	13026	12713	13540	12870	53	4000	500	9330	10	1	10517817	1388	27.85	2.93	12	0.40	474.00	4504.00	28950	20230413	-54.40	11320	20231117	16.61	18060	-26.91	20240123	13070	0.99	20240306	28950	-54.40	20230413	11320	16.61	20231117	2.63	N	419080	500	52 억		0	N	N	0	N	00	N
141	20240306	131103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13130	-210	5	-1.57	446752620	33853	47.22	13150	13500	13070	17340	9340	13340	13196.84	0.00	0	2339	14053	13696	13383	13026	12713	13540	12870	53	4000	500	9330	10	1	10517817	1381	27.70	2.92	12	0.32	474.00	4504.00	28950	20230413	-54.65	11320	20231117	15.99	18060	-27.30	20240123	13070	0.46	20240306	28950	-54.65	20230413	11320	15.99	20231117	2.63	N	419080	500	52 억		0	N	N	0	N	00	N
142	20240306	121101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13190	-150	5	-1.12	368399930	27901	38.92	13150	13500	13070	17340	9340	13340	13203.83	0.00	0	1805	14053	13696	13383	13026	12713	13540	12870	53	4000	500	9330	10	1	10517817	1387	27.83	2.93	12	0.27	474.00	4504.00	28950	20230413	-54.44	11320	20231117	16.52	18060	-26.97	20240123	13070	0.92	20240306	28950	-54.44	20230413	11320	16.52	20231117	2.63	N	419080	500	52 억		0	N	N	0	N	00	N
143	20240306	111059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13190	-150	5	-1.12	269794010	20444	28.52	13150	13500	13070	17340	9340	13340	13196.73	0.00	0	1720	14053	13696	13383	13026	12713	13540	12870	53	4000	500	9330	10	1	10517817	1387	27.83	2.93	12	0.19	474.00	4504.00	28950	20230413	-54.44	11320	20231117	16.52	18060	-26.97	20240123	13070	0.92	20240306	28950	-54.44	20230413	11320	16.52	20231117	2.63	N	419080	500	52 억		0	N	N	0	N	00	N
144	20240306	101035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13200	-140	5	-1.05	167438110	12712	17.73	13150	13500	13070	17340	9340	13340	13171.66	0.00	0	-1113	14053	13696	13383	13026	12713	13540	12870	53	4000	500	9330	10	1	10517817	1388	27.85	2.93	12	0.12	474.00	4504.00	28950	20230413	-54.40	11320	20231117	16.61	18060	-26.91	20240123	13070	0.99	20240306	28950	-54.40	20230413	11320	16.61	20231117	2.63	N	419080	500	52 억		0	N	N	0	N	00	N
145	20240306	091054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13280	-60	5	-0.45	11557330	874	1.22	13150	13500	13150	17340	9340	13340	13223.49	0.00	0	124	14053	13696	13383	13026	12713	13540	12870	53	4000	500	9330	10	1	10517817	1397	28.02	2.95	12	0.01	474.00	4504.00	28950	20230413	-54.13	11320	20231117	17.31	18060	-26.47	20240123	13070	1.61	20240305	28950	-54.13	20230413	11320	17.31	20231117	2.63	N	419080	500	52 억		0	N	N	0	N	00	N
146	20240305	161047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13340	-90	5	-0.67	953375510	71573	118.80	13410	13740	13070	17450	9410	13430	13320.32	0.00	0	10046	14336	13882	13646	13192	12956	13765	13075	53	4020	500	9400	10	1	10517817	1403	28.14	2.96	12	0.68	474.00	4504.00	28950	20230413	-53.92	11320	20231117	17.84	18060	-26.14	20240123	13070	2.07	20240305	28950	-53.92	20230413	11320	17.84	20231117	2.66	N	419080	500	52 억		0	N	Y	0	N	00	N
147	20240305	151048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13270	-160	5	-1.19	932944020	70031	116.24	13410	13740	13070	17450	9410	13430	13321.87	0.00	0	8833	14336	13882	13646	13192	12956	13765	13075	53	4020	500	9400	10	1	10517817	1396	28.00	2.95	12	0.67	474.00	4504.00	28950	20230413	-54.16	11320	20231117	17.23	18060	-26.52	20240123	13070	1.53	20240305	28950	-54.16	20230413	11320	17.23	20231117	2.66	N	419080	500	52 억		0	N	N	0	N	00	N
148	20240305	141037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13400	-30	5	-0.22	755807960	56668	94.06	13410	13740	13070	17450	9410	13430	13337.47	0.00	0	2079	14336	13882	13646	13192	12956	13765	13075	53	4020	500	9400	10	1	10517817	1409	28.27	2.98	12	0.54	474.00	4504.00	28950	20230413	-53.71	11320	20231117	18.37	18060	-25.80	20240123	13070	2.52	20240305	28950	-53.71	20230413	11320	18.37	20231117	2.66	N	419080	500	52 억		0	N	N	0	N	00	N
149	20240305	131039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13230	-200	5	-1.49	701254910	52553	87.23	13410	13740	13070	17450	9410	13430	13343.77	0.00	0	1267	14336	13882	13646	13192	12956	13765	13075	53	4020	500	9400	10	1	10517817	1392	27.91	2.94	12	0.50	474.00	4504.00	28950	20230413	-54.30	11320	20231117	16.87	18060	-26.74	20240123	13070	1.22	20240305	28950	-54.30	20230413	11320	16.87	20231117	2.66	N	419080	500	52 억		0	N	N	0	N	00	N
150	20240305	121042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13520	90	2	0.67	636578320	47707	79.18	13410	13740	13070	17450	9410	13430	13343.50	0.00	0	1979	14336	13882	13646	13192	12956	13765	13075	53	4020	500	9400	10	1	10517817	1422	28.52	3.00	12	0.45	474.00	4504.00	28950	20230413	-53.30	11320	20231117	19.43	18060	-25.14	20240123	13070	3.44	20240305	28950	-53.30	20230413	11320	19.43	20231117	2.66	N	419080	500	52 억		0	N	N	0	N	00	N
151	20240305	111042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13540	110	2	0.82	514181910	38663	64.17	13410	13600	13070	17450	9410	13430	13299.07	0.00	0	-504	14336	13882	13646	13192	12956	13765	13075	53	4020	500	9400	10	1	10517817	1424	28.57	3.01	12	0.37	474.00	4504.00	28950	20230413	-53.23	11320	20231117	19.61	18060	-25.03	20240123	13070	3.60	20240305	28950	-53.23	20230413	11320	19.61	20231117	2.66	N	419080	500	52 억		0	N	N	0	N	00	N
152	20240305	101038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13100	-330	5	-2.46	331439720	25021	41.53	13410	13520	13070	17450	9410	13430	13246.46	0.00	0	-5942	14336	13882	13646	13192	12956	13765	13075	53	4020	500	9400	10	1	10517817	1378	27.64	2.91	12	0.24	474.00	4504.00	28950	20230413	-54.75	11320	20231117	15.72	18060	-27.46	20240123	13070	0.23	20240305	28950	-54.75	20230413	11320	15.72	20231117	2.66	N	419080	500	52 억		0	N	N	0	N	00	N
153	20240305	091037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13450	20	2	0.15	52734610	3926	6.52	13410	13520	13320	17450	9410	13430	13432.15	0.00	0	-68	14336	13882	13646	13192	12956	13765	13075	53	4020	500	9400	10	1	10517817	1415	28.38	2.99	12	0.04	474.00	4504.00	28950	20230413	-53.54	11320	20231117	18.82	18060	-25.53	20240123	13310	1.05	20240207	28950	-53.54	20230413	11320	18.82	20231117	2.66	N	419080	500	52 억		0	N	N	0	N	00	N
154	20240304	161036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13430	-280	5	-2.04	821160340	60147	169.05	13710	14100	13410	17820	9600	13710	13654.29	0.00	0	-3260	14223	13966	13733	13476	13243	14095	13605	53	4110	500	9590	10	1	10517817	1413	28.33	2.98	12	0.57	474.00	4504.00	28950	20230413	-53.61	11320	20231117	18.64	18060	-25.64	20240123	13310	0.90	20240207	28950	-53.61	20230413	11320	18.64	20231117	2.68	N	419080	500	52 억		0	N	N	0	N	00	N
155	20240304	151031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13450	-260	5	-1.90	752070680	55005	154.60	13710	14100	13410	17820	9600	13710	13672.77	0.00	0	-3196	14223	13966	13733	13476	13243	14095	13605	53	4110	500	9590	10	1	10517817	1415	28.38	2.99	12	0.52	474.00	4504.00	28950	20230413	-53.54	11320	20231117	18.82	18060	-25.53	20240123	13310	1.05	20240207	28950	-53.54	20230413	11320	18.82	20231117	2.68	N	419080	500	52 억		0	N	N	0	N	00	N
156	20240304	141001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13600	-110	5	-0.80	560149470	40759	114.56	13710	14100	13530	17820	9600	13710	13742.96	0.00	0	-5229	14223	13966	13733	13476	13243	14095	13605	53	4110	500	9590	10	1	10517817	1430	28.69	3.02	12	0.39	474.00	4504.00	28950	20230413	-53.02	11320	20231117	20.14	18060	-24.70	20240123	13310	2.18	20240207	28950	-53.02	20230413	11320	20.14	20231117	2.68	N	419080	500	52 억		0	N	N	0	N	00	N
157	20240304	131027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13650	-60	5	-0.44	346375950	25039	70.38	13710	14100	13590	17820	9600	13710	13833.46	0.00	0	-3896	14223	13966	13733	13476	13243	14095	13605	53	4110	500	9590	10	1	10517817	1436	28.80	3.03	12	0.24	474.00	4504.00	28950	20230413	-52.85	11320	20231117	20.58	18060	-24.42	20240123	13310	2.55	20240207	28950	-52.85	20230413	11320	20.58	20231117	2.68	N	419080	500	52 억		0	N	N	0	N	00	N
158	20240304	121002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13740	30	2	0.22	294723630	21271	59.79	13710	14100	13670	17820	9600	13710	13855.65	0.00	0	-2151	14223	13966	13733	13476	13243	14095	13605	53	4110	500	9590	10	1	10517817	1445	28.99	3.05	12	0.20	474.00	4504.00	28950	20230413	-52.54	11320	20231117	21.38	18060	-23.92	20240123	13310	3.23	20240207	28950	-52.54	20230413	11320	21.38	20231117	2.68	N	419080	500	52 억		0	N	N	0	N	00	N
159	20240304	111019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13760	50	2	0.36	272640410	19667	55.28	13710	14100	13670	17820	9600	13710	13862.84	0.00	0	-2031	14223	13966	13733	13476	13243	14095	13605	53	4110	500	9590	10	1	10517817	1447	29.03	3.06	12	0.19	474.00	4504.00	28950	20230413	-52.47	11320	20231117	21.55	18060	-23.81	20240123	13310	3.38	20240207	28950	-52.47	20230413	11320	21.55	20231117	2.68	N	419080	500	52 억		0	N	N	0	N	00	N
160	20240304	101020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13950	240	2	1.75	215501520	15522	43.63	13710	14100	13670	17820	9600	13710	13883.62	0.00	0	-1780	14223	13966	13733	13476	13243	14095	13605	53	4110	500	9590	10	1	10517817	1467	29.43	3.10	12	0.15	474.00	4504.00	28950	20230413	-51.81	11320	20231117	23.23	18060	-22.76	20240123	13310	4.81	20240207	28950	-51.81	20230413	11320	23.23	20231117	2.68	N	419080	500	52 억		0	N	N	0	N	00	N
161	20240304	091019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13860	150	2	1.09	62846940	4581	12.88	13710	14100	13670	17820	9600	13710	13719.04	0.00	0	2422	14223	13966	13733	13476	13243	14095	13605	53	4110	500	9590	10	1	10517817	1458	29.24	3.08	12	0.04	474.00	4504.00	28950	20230413	-52.12	11320	20231117	22.44	18060	-23.26	20240123	13310	4.13	20240207	28950	-52.12	20230413	11320	22.44	20231117	2.68	N	419080	500	52 억		0	N	N	0	N	00	N