KissMeData/065130/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	160601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6110	-100	5	-1.61	205142610	33428	79.91	6240	6240	6080	8070	4350	6210	6136.86	4.94	0	-3335	6316	6262	6206	6152	6096	6235	6125	89	1860	500	3850	10	1	17189982	1050	8.31	0.48	12	0.19	735.00	12647.00	11580	20230816	-47.24	4995	20230502	22.32	8370	-27.00	20240215	5250	16.38	20240118	11580	-47.24	20230816	4995	22.32	20230502	1.27	N	065130	500	89 억		848781	N	N	0	N	00	N
3	20240329	150603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6110	-100	5	-1.61	197846960	32233	77.06	6240	6240	6080	8070	4350	6210	6138.03	4.94	0	-3153	6316	6262	6206	6152	6096	6235	6125	89	1860	500	3850	10	1	17189982	1050	8.31	0.48	12	0.19	735.00	12647.00	11580	20230816	-47.24	4995	20230502	22.32	8370	-27.00	20240215	5250	16.38	20240118	11580	-47.24	20230816	4995	22.32	20230502	1.27	N	065130	500	89 억		848781	N	N	0	N	00	N
4	20240329	140557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6100	-110	5	-1.77	155362740	25276	60.43	6240	6240	6100	8070	4350	6210	6146.65	4.94	0	-625	6316	6262	6206	6152	6096	6235	6125	89	1860	500	3850	10	1	17189982	1049	8.30	0.48	12	0.15	735.00	12647.00	11580	20230816	-47.32	4995	20230502	22.12	8370	-27.12	20240215	5250	16.19	20240118	11580	-47.32	20230816	4995	22.12	20230502	1.27	N	065130	500	89 억		848781	N	N	0	N	00	N
5	20240329	130550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6150	-60	5	-0.97	122542790	19912	47.60	6240	6240	6130	8070	4350	6210	6154.22	4.94	0	607	6316	6262	6206	6152	6096	6235	6125	89	1860	500	3850	10	1	17189982	1057	8.37	0.49	12	0.12	735.00	12647.00	11580	20230816	-46.89	4995	20230502	23.12	8370	-26.52	20240215	5250	17.14	20240118	11580	-46.89	20230816	4995	23.12	20230502	1.27	N	065130	500	89 억		848781	N	N	0	N	00	N
6	20240329	120555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6130	-80	5	-1.29	105584230	17148	40.99	6240	6240	6130	8070	4350	6210	6157.23	4.94	0	236	6316	6262	6206	6152	6096	6235	6125	89	1860	500	3850	10	1	17189982	1054	8.34	0.48	12	0.10	735.00	12647.00	11580	20230816	-47.06	4995	20230502	22.72	8370	-26.76	20240215	5250	16.76	20240118	11580	-47.06	20230816	4995	22.72	20230502	1.27	N	065130	500	89 억		848781	N	N	0	N	00	N
7	20240329	110548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6160	-50	5	-0.81	79978430	12980	31.03	6240	6240	6130	8070	4350	6210	6161.67	4.94	0	539	6316	6262	6206	6152	6096	6235	6125	89	1860	500	3850	10	1	17189982	1059	8.38	0.49	12	0.08	735.00	12647.00	11580	20230816	-46.80	4995	20230502	23.32	8370	-26.40	20240215	5250	17.33	20240118	11580	-46.80	20230816	4995	23.32	20230502	1.27	N	065130	500	89 억		848781	N	N	0	N	00	N
8	20240329	100550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6130	-80	5	-1.29	61141820	9917	23.71	6240	6240	6130	8070	4350	6210	6165.35	4.94	0	884	6316	6262	6206	6152	6096	6235	6125	89	1860	500	3850	10	1	17189982	1054	8.34	0.48	12	0.06	735.00	12647.00	11580	20230816	-47.06	4995	20230502	22.72	8370	-26.76	20240215	5250	16.76	20240118	11580	-47.06	20230816	4995	22.72	20230502	1.27	N	065130	500	89 억		848781	N	N	0	N	00	N
9	20240329	090547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6210	0	3	0.00	8132390	1317	3.15	6240	6240	6170	8070	4350	6210	6174.94	4.94	0	933	6316	6262	6206	6152	6096	6235	6125	89	1860	500	3850	10	1	17189982	1067	8.45	0.49	12	0.01	735.00	12647.00	11580	20230816	-46.37	4995	20230502	24.32	8370	-25.81	20240215	5250	18.29	20240118	11580	-46.37	20230816	4995	24.32	20230502	1.27	N	065130	500	89 억		848781	N	N	0	N	00	N
10	20240328	160553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6210	-20	5	-0.32	258075250	41647	89.96	6220	6260	6150	8090	4370	6230	6196.72	4.92	0	3140	6356	6292	6236	6172	6116	6325	6205	89	1860	500	3860	10	1	17189982	1067	8.45	0.49	12	0.24	735.00	12647.00	11580	20230816	-46.37	4995	20230502	24.32	8370	-25.81	20240215	5250	18.29	20240118	11580	-46.37	20230816	4995	24.32	20230502	1.25	N	065130	500	89 억		846061	N	N	0	N	00	N
11	20240328	150554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6210	-20	5	-0.32	215291570	34716	74.99	6220	6260	6170	8090	4370	6230	6201.51	4.92	0	1812	6356	6292	6236	6172	6116	6325	6205	89	1860	500	3860	10	1	17189982	1067	8.45	0.49	12	0.20	735.00	12647.00	11580	20230816	-46.37	4995	20230502	24.32	8370	-25.81	20240215	5250	18.29	20240118	11580	-46.37	20230816	4995	24.32	20230502	1.25	N	065130	500	89 억		846061	N	N	0	N	00	N
12	20240328	140546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6220	-10	5	-0.16	186672400	30110	65.04	6220	6260	6170	8090	4370	6230	6199.68	4.92	0	2234	6356	6292	6236	6172	6116	6325	6205	89	1860	500	3860	10	1	17189982	1069	8.46	0.49	12	0.18	735.00	12647.00	11580	20230816	-46.29	4995	20230502	24.52	8370	-25.69	20240215	5250	18.48	20240118	11580	-46.29	20230816	4995	24.52	20230502	1.25	N	065130	500	89 억		846061	N	N	0	N	00	N
13	20240328	130544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6230	0	3	0.00	157534410	25425	54.92	6220	6260	6170	8090	4370	6230	6196.04	4.92	0	2775	6356	6292	6236	6172	6116	6325	6205	89	1860	500	3860	10	1	17189982	1071	8.48	0.49	12	0.15	735.00	12647.00	11580	20230816	-46.20	4995	20230502	24.72	8370	-25.57	20240215	5250	18.67	20240118	11580	-46.20	20230816	4995	24.72	20230502	1.25	N	065130	500	89 억		846061	N	N	0	N	00	N
14	20240328	120551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6180	-50	5	-0.80	131473320	21223	45.84	6220	6260	6170	8090	4370	6230	6194.85	4.92	0	3083	6356	6292	6236	6172	6116	6325	6205	89	1860	500	3860	10	1	17189982	1062	8.41	0.49	12	0.12	735.00	12647.00	11580	20230816	-46.63	4995	20230502	23.72	8370	-26.16	20240215	5250	17.71	20240118	11580	-46.63	20230816	4995	23.72	20230502	1.25	N	065130	500	89 억		846061	N	N	0	N	00	N
15	20240328	110549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6230	0	3	0.00	98723000	15927	34.40	6220	6260	6170	8090	4370	6230	6198.47	4.92	0	3024	6356	6292	6236	6172	6116	6325	6205	89	1860	500	3860	10	1	17189982	1071	8.48	0.49	12	0.09	735.00	12647.00	11580	20230816	-46.20	4995	20230502	24.72	8370	-25.57	20240215	5250	18.67	20240118	11580	-46.20	20230816	4995	24.72	20230502	1.25	N	065130	500	89 억		846061	N	N	0	N	00	N
16	20240328	100545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	-30	5	-0.48	61133470	9858	21.29	6220	6260	6170	8090	4370	6230	6201.41	4.92	0	2776	6356	6292	6236	6172	6116	6325	6205	89	1860	500	3860	10	1	17189982	1066	8.44	0.49	12	0.06	735.00	12647.00	11580	20230816	-46.46	4995	20230502	24.12	8370	-25.93	20240215	5250	18.10	20240118	11580	-46.46	20230816	4995	24.12	20230502	1.25	N	065130	500	89 억		846061	N	N	0	N	00	N
17	20240328	090558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6210	-20	5	-0.32	5897090	951	2.05	6220	6250	6170	8090	4370	6230	6200.94	4.92	0	459	6356	6292	6236	6172	6116	6325	6205	89	1860	500	3860	10	1	17189982	1067	8.45	0.49	12	0.01	735.00	12647.00	11580	20230816	-46.37	4995	20230502	24.32	8370	-25.81	20240215	5250	18.29	20240118	11580	-46.37	20230816	4995	24.32	20230502	1.25	N	065130	500	89 억		846061	N	N	0	N	00	N
18	20240327	160556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6230	-40	5	-0.64	278201540	44558	81.03	6210	6300	6180	8150	4390	6270	6243.60	4.86	0	9939	6490	6380	6270	6160	6050	6325	6105	89	1880	500	3880	10	1	17189982	1071	8.48	0.49	12	0.26	735.00	12647.00	11580	20230816	-46.20	4975	20230322	25.23	8370	-25.57	20240215	5250	18.67	20240118	11580	-46.20	20230816	4995	24.72	20230502	1.18	N	065130	500	89 억		836122	N	N	0	N	00	N
19	20240327	150557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6290	20	2	0.32	267268500	42811	77.85	6210	6300	6180	8150	4390	6270	6242.99	4.86	0	9786	6490	6380	6270	6160	6050	6325	6105	89	1880	500	3880	10	1	17189982	1081	8.56	0.50	12	0.25	735.00	12647.00	11580	20230816	-45.68	4975	20230322	26.43	8370	-24.85	20240215	5250	19.81	20240118	11580	-45.68	20230816	4995	25.93	20230502	1.18	N	065130	500	89 억		836122	N	N	0	N	00	N
20	20240327	140557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6260	-10	5	-0.16	232879230	37333	67.89	6210	6300	6180	8150	4390	6270	6237.89	4.86	0	5142	6490	6380	6270	6160	6050	6325	6105	89	1880	500	3880	10	1	17189982	1076	8.52	0.49	12	0.22	735.00	12647.00	11580	20230816	-45.94	4975	20230322	25.83	8370	-25.21	20240215	5250	19.24	20240118	11580	-45.94	20230816	4995	25.33	20230502	1.18	N	065130	500	89 억		836122	N	N	0	N	00	N
21	20240327	130557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6260	-10	5	-0.16	224537040	36000	65.47	6210	6300	6180	8150	4390	6270	6237.14	4.86	0	4642	6490	6380	6270	6160	6050	6325	6105	89	1880	500	3880	10	1	17189982	1076	8.52	0.49	12	0.21	735.00	12647.00	11580	20230816	-45.94	4975	20230322	25.83	8370	-25.21	20240215	5250	19.24	20240118	11580	-45.94	20230816	4995	25.33	20230502	1.18	N	065130	500	89 억		836122	N	N	0	N	00	N
22	20240327	120557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6230	-40	5	-0.64	158284450	25424	46.23	6210	6300	6180	8150	4390	6270	6225.79	4.86	0	4045	6490	6380	6270	6160	6050	6325	6105	89	1880	500	3880	10	1	17189982	1071	8.48	0.49	12	0.15	735.00	12647.00	11580	20230816	-46.20	4975	20230322	25.23	8370	-25.57	20240215	5250	18.67	20240118	11580	-46.20	20230816	4995	24.72	20230502	1.18	N	065130	500	89 억		836122	N	N	0	N	00	N
23	20240327	110556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6230	-40	5	-0.64	106441160	17067	31.04	6210	6300	6200	8150	4390	6270	6236.66	4.86	0	-453	6490	6380	6270	6160	6050	6325	6105	89	1880	500	3880	10	1	17189982	1071	8.48	0.49	12	0.10	735.00	12647.00	11580	20230816	-46.20	4975	20230322	25.23	8370	-25.57	20240215	5250	18.67	20240118	11580	-46.20	20230816	4995	24.72	20230502	1.18	N	065130	500	89 억		836122	N	N	0	N	00	N
24	20240327	100551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6240	-30	5	-0.48	60173630	9658	17.56	6210	6300	6200	8150	4390	6270	6230.44	4.86	0	803	6490	6380	6270	6160	6050	6325	6105	89	1880	500	3880	10	1	17189982	1073	8.49	0.49	12	0.06	735.00	12647.00	11580	20230816	-46.11	4975	20230322	25.43	8370	-25.45	20240215	5250	18.86	20240118	11580	-46.11	20230816	4995	24.92	20230502	1.18	N	065130	500	89 억		836122	N	N	0	N	00	N
25	20240327	090557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6220	-50	5	-0.80	17368290	2796	5.08	6210	6230	6210	8150	4390	6270	6211.83	4.86	0	1144	6490	6380	6270	6160	6050	6325	6105	89	1880	500	3880	10	1	17189982	1069	8.46	0.49	12	0.02	735.00	12647.00	11580	20230816	-46.29	4975	20230322	25.03	8370	-25.69	20240215	5250	18.48	20240118	11580	-46.29	20230816	4995	24.52	20230502	1.18	N	065130	500	89 억		836122	N	N	0	N	00	N
26	20240326	160503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6270	-20	5	-0.32	324615170	51625	47.79	6290	6380	6160	8170	4410	6290	6287.95	4.87	0	-1170	6550	6420	6320	6190	6090	6485	6255	89	1880	500	3890	10	1	17189982	1078	8.53	0.50	12	0.30	735.00	12647.00	11580	20230816	-45.85	4975	20230322	26.03	8370	-25.09	20240215	5250	19.43	20240118	11580	-45.85	20230816	4995	25.53	20230502	1.17	N	065130	500	89 억		837600	N	N	0	N	00	N
27	20240326	150549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6270	-20	5	-0.32	300001670	47688	44.15	6290	6380	6160	8170	4410	6290	6290.93	4.87	0	-487	6550	6420	6320	6190	6090	6485	6255	89	1880	500	3890	10	1	17189982	1078	8.53	0.50	12	0.28	735.00	12647.00	11580	20230816	-45.85	4975	20230322	26.03	8370	-25.09	20240215	5250	19.43	20240118	11580	-45.85	20230816	4995	25.53	20230502	1.17	N	065130	500	89 억		837600	N	N	0	N	00	N
28	20240326	140545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6230	-60	5	-0.95	265687900	42194	39.06	6290	6380	6160	8170	4410	6290	6296.82	4.87	0	-2086	6550	6420	6320	6190	6090	6485	6255	89	1880	500	3890	10	1	17189982	1071	8.48	0.49	12	0.25	735.00	12647.00	11580	20230816	-46.20	4975	20230322	25.23	8370	-25.57	20240215	5250	18.67	20240118	11580	-46.20	20230816	4995	24.72	20230502	1.17	N	065130	500	89 억		837600	N	N	0	N	00	N
29	20240326	130544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6290	0	3	0.00	230792680	36633	33.91	6290	6380	6160	8170	4410	6290	6300.13	4.87	0	-1691	6550	6420	6320	6190	6090	6485	6255	89	1880	500	3890	10	1	17189982	1081	8.56	0.50	12	0.21	735.00	12647.00	11580	20230816	-45.68	4975	20230322	26.43	8370	-24.85	20240215	5250	19.81	20240118	11580	-45.68	20230816	4995	25.93	20230502	1.17	N	065130	500	89 억		837600	N	N	0	N	00	N
30	20240326	120547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6320	30	2	0.48	205773540	32674	30.25	6290	6380	6160	8170	4410	6290	6297.78	4.87	0	-1009	6550	6420	6320	6190	6090	6485	6255	89	1880	500	3890	10	1	17189982	1086	8.60	0.50	12	0.19	735.00	12647.00	11580	20230816	-45.42	4975	20230322	27.04	8370	-24.49	20240215	5250	20.38	20240118	11580	-45.42	20230816	4995	26.53	20230502	1.17	N	065130	500	89 억		837600	N	N	0	N	00	N
31	20240326	110540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6320	30	2	0.48	156592910	24864	23.02	6290	6380	6160	8170	4410	6290	6297.98	4.87	0	-798	6550	6420	6320	6190	6090	6485	6255	89	1880	500	3890	10	1	17189982	1086	8.60	0.50	12	0.14	735.00	12647.00	11580	20230816	-45.42	4975	20230322	27.04	8370	-24.49	20240215	5250	20.38	20240118	11580	-45.42	20230816	4995	26.53	20230502	1.17	N	065130	500	89 억		837600	N	N	0	N	00	N
32	20240326	100548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6370	80	2	1.27	120096590	19097	17.68	6290	6380	6160	8170	4410	6290	6288.77	4.87	0	-744	6550	6420	6320	6190	6090	6485	6255	89	1880	500	3890	10	1	17189982	1095	8.67	0.50	12	0.11	735.00	12647.00	11580	20230816	-44.99	4975	20230322	28.04	8370	-23.89	20240215	5250	21.33	20240118	11580	-44.99	20230816	4995	27.53	20230502	1.17	N	065130	500	89 억		837600	N	N	0	N	00	N
33	20240326	090546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6230	-60	5	-0.95	26340060	4198	3.89	6290	6320	6230	8170	4410	6290	6274.43	4.87	0	-750	6550	6420	6320	6190	6090	6485	6255	89	1880	500	3890	10	1	17189982	1071	8.48	0.49	12	0.02	735.00	12647.00	11580	20230816	-46.20	4975	20230322	25.23	8370	-25.57	20240215	5250	18.67	20240118	11580	-46.20	20230816	4995	24.72	20230502	1.17	N	065130	500	89 억		837600	N	N	0	N	00	N
34	20240325	160605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6290	60	2	0.96	684657550	107740	153.76	6230	6450	6220	8090	4370	6230	6355.96	4.98	0	-19171	6363	6296	6173	6106	5983	6330	6140	89	1860	500	3860	10	1	17189982	1081	8.56	0.50	12	0.63	735.00	12647.00	11580	20230816	-45.68	4975	20230322	26.43	8370	-24.85	20240215	5250	19.81	20240118	11580	-45.68	20230816	4995	25.93	20230502	1.15	N	065130	500	89 억		856717	N	N	0	N	00	N
35	20240325	150608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6330	100	2	1.61	641276650	100849	143.92	6230	6450	6220	8090	4370	6230	6359.33	4.98	0	-17777	6363	6296	6173	6106	5983	6330	6140	89	1860	500	3860	10	1	17189982	1088	8.61	0.50	12	0.59	735.00	12647.00	11580	20230816	-45.34	4975	20230322	27.24	8370	-24.37	20240215	5250	20.57	20240118	11580	-45.34	20230816	4995	26.73	20230502	1.15	N	065130	500	89 억		856717	N	N	0	N	00	N
36	20240325	140607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6350	120	2	1.93	591477000	92985	132.70	6230	6450	6220	8090	4370	6230	6361.60	4.98	0	-16584	6363	6296	6173	6106	5983	6330	6140	89	1860	500	3860	10	1	17189982	1092	8.64	0.50	12	0.54	735.00	12647.00	11580	20230816	-45.16	4975	20230322	27.64	8370	-24.13	20240215	5250	20.95	20240118	11580	-45.16	20230816	4995	27.13	20230502	1.15	N	065130	500	89 억		856717	N	N	0	N	00	N
37	20240325	130609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6350	120	2	1.93	547206770	85988	122.71	6230	6450	6220	8090	4370	6230	6364.43	4.98	0	-14641	6363	6296	6173	6106	5983	6330	6140	89	1860	500	3860	10	1	17189982	1092	8.64	0.50	12	0.50	735.00	12647.00	11580	20230816	-45.16	4975	20230322	27.64	8370	-24.13	20240215	5250	20.95	20240118	11580	-45.16	20230816	4995	27.13	20230502	1.15	N	065130	500	89 억		856717	N	N	0	N	00	N
38	20240325	120611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6340	110	2	1.77	504087330	79191	113.01	6230	6450	6220	8090	4370	6230	6366.20	4.98	0	-11203	6363	6296	6173	6106	5983	6330	6140	89	1860	500	3860	10	1	17189982	1090	8.63	0.50	12	0.46	735.00	12647.00	11580	20230816	-45.25	4975	20230322	27.44	8370	-24.25	20240215	5250	20.76	20240118	11580	-45.25	20230816	4995	26.93	20230502	1.15	N	065130	500	89 억		856717	N	N	0	N	00	N
39	20240325	110607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6390	160	2	2.57	402654710	63219	90.22	6230	6450	6220	8090	4370	6230	6370.16	4.98	0	-8869	6363	6296	6173	6106	5983	6330	6140	89	1860	500	3860	10	1	17189982	1098	8.69	0.51	12	0.37	735.00	12647.00	11580	20230816	-44.82	4975	20230322	28.44	8370	-23.66	20240215	5250	21.71	20240118	11580	-44.82	20230816	4995	27.93	20230502	1.15	N	065130	500	89 억		856717	N	N	0	N	00	N
40	20240325	100607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6390	160	2	2.57	306571890	48235	68.84	6230	6440	6220	8090	4370	6230	6356.93	4.98	0	-8541	6363	6296	6173	6106	5983	6330	6140	89	1860	500	3860	10	1	17189982	1098	8.69	0.51	12	0.28	735.00	12647.00	11580	20230816	-44.82	4975	20230322	28.44	8370	-23.66	20240215	5250	21.71	20240118	11580	-44.82	20230816	4995	27.93	20230502	1.15	N	065130	500	89 억		856717	N	N	0	N	00	N
41	20240325	090609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6270	40	2	0.64	25699950	4118	5.88	6230	6270	6220	8090	4370	6230	6242.15	4.98	0	445	6363	6296	6173	6106	5983	6330	6140	89	1860	500	3860	10	1	17189982	1078	8.53	0.50	12	0.02	735.00	12647.00	11580	20230816	-45.85	4975	20230322	26.03	8370	-25.09	20240215	5250	19.43	20240118	11580	-45.85	20230816	4995	25.53	20230502	1.15	N	065130	500	89 억		856717	N	N	0	N	00	N
42	20240322	160607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6230	70	2	1.14	428701170	69504	117.90	6120	6240	6050	8000	4320	6160	6168.01	5.01	0	-5045	6286	6222	6136	6072	5986	6255	6105	89	1840	500	3810	10	1	17189982	1071	8.48	0.49	12	0.40	735.00	12647.00	11580	20230816	-46.20	4975	20230317	25.23	8370	-25.57	20240215	5250	18.67	20240118	11580	-46.20	20230816	4975	25.23	20230322	1.15	N	065130	500	89 억		861186	N	N	0	N	00	N
43	20240322	150610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6210	50	2	0.81	398224970	64598	109.58	6120	6240	6050	8000	4320	6160	6164.66	5.01	0	-4998	6286	6222	6136	6072	5986	6255	6105	89	1840	500	3810	10	1	17189982	1067	8.45	0.49	12	0.38	735.00	12647.00	11580	20230816	-46.37	4975	20230317	24.82	8370	-25.81	20240215	5250	18.29	20240118	11580	-46.37	20230816	4975	24.82	20230322	1.15	N	065130	500	89 억		861186	N	N	0	N	00	N
44	20240322	140604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6220	60	2	0.97	347481740	56433	95.73	6120	6240	6050	8000	4320	6160	6157.42	5.01	0	-5173	6286	6222	6136	6072	5986	6255	6105	89	1840	500	3810	10	1	17189982	1069	8.46	0.49	12	0.33	735.00	12647.00	11580	20230816	-46.29	4975	20230317	25.03	8370	-25.69	20240215	5250	18.48	20240118	11580	-46.29	20230816	4975	25.03	20230322	1.15	N	065130	500	89 억		861186	N	N	0	N	00	N
45	20240322	130607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6170	10	2	0.16	242017120	39448	66.92	6120	6190	6050	8000	4320	6160	6135.09	5.01	0	-6093	6286	6222	6136	6072	5986	6255	6105	89	1840	500	3810	10	1	17189982	1061	8.39	0.49	12	0.23	735.00	12647.00	11580	20230816	-46.72	4975	20230317	24.02	8370	-26.28	20240215	5250	17.52	20240118	11580	-46.72	20230816	4975	24.02	20230322	1.15	N	065130	500	89 억		861186	N	N	0	N	00	N
46	20240322	120602	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6140	-20	5	-0.32	194889960	31795	53.93	6120	6190	6050	8000	4320	6160	6129.58	5.01	0	-5375	6286	6222	6136	6072	5986	6255	6105	89	1840	500	3810	10	1	17189982	1055	8.35	0.49	12	0.18	735.00	12647.00	11580	20230816	-46.98	4975	20230317	23.42	8370	-26.64	20240215	5250	16.95	20240118	11580	-46.98	20230816	4975	23.42	20230322	1.15	N	065130	500	89 억		861186	N	N	0	N	00	N
47	20240322	110608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6170	10	2	0.16	186741350	30467	51.68	6120	6190	6050	8000	4320	6160	6129.30	5.01	0	-5234	6286	6222	6136	6072	5986	6255	6105	89	1840	500	3810	10	1	17189982	1061	8.39	0.49	12	0.18	735.00	12647.00	11580	20230816	-46.72	4975	20230317	24.02	8370	-26.28	20240215	5250	17.52	20240118	11580	-46.72	20230816	4975	24.02	20230322	1.15	N	065130	500	89 억		861186	N	N	0	N	00	N
48	20240322	100603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6110	-50	5	-0.81	105499340	17279	29.31	6120	6180	6050	8000	4320	6160	6105.64	5.01	0	-3144	6286	6222	6136	6072	5986	6255	6105	89	1840	500	3810	10	1	17189982	1050	8.31	0.48	12	0.10	735.00	12647.00	11580	20230816	-47.24	4975	20230317	22.81	8370	-27.00	20240215	5250	16.38	20240118	11580	-47.24	20230816	4975	22.81	20230322	1.15	N	065130	500	89 억		861186	N	N	0	N	00	N
49	20240322	090602	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6140	-20	5	-0.32	8745530	1426	2.42	6120	6180	6120	8000	4320	6160	6132.91	5.01	0	28	6286	6222	6136	6072	5986	6255	6105	89	1840	500	3810	10	1	17189982	1055	8.35	0.49	12	0.01	735.00	12647.00	11580	20230816	-46.98	4975	20230317	23.42	8370	-26.64	20240215	5250	16.95	20240118	11580	-46.98	20230816	4975	23.42	20230322	1.15	N	065130	500	89 억		861186	N	N	0	N	00	N
50	20240321	160602	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6160	140	2	2.33	361028470	58805	59.75	6100	6200	6050	7820	4220	6020	6139.40	5.08	0	-11807	6266	6142	6066	5942	5866	6205	6005	89	1800	500	3730	10	1	17189982	1059	8.38	0.49	12	0.34	735.00	12647.00	11580	20230816	-46.80	4905	20230316	25.59	8370	-26.40	20240215	5250	17.33	20240118	11580	-46.80	20230816	4975	23.82	20230322	1.14	N	065130	500	89 억		872966	N	N	0	N	00	N
51	20240321	150604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6150	130	2	2.16	333783960	54392	55.26	6100	6200	6050	7820	4220	6020	6136.64	5.08	0	-10121	6266	6142	6066	5942	5866	6205	6005	89	1800	500	3730	10	1	17189982	1057	8.37	0.49	12	0.32	735.00	12647.00	11580	20230816	-46.89	4905	20230316	25.38	8370	-26.52	20240215	5250	17.14	20240118	11580	-46.89	20230816	4975	23.62	20230322	1.14	N	065130	500	89 억		872966	N	N	0	N	00	N
52	20240321	140604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6130	110	2	1.83	310366910	50582	51.39	6100	6200	6050	7820	4220	6020	6135.92	5.08	0	-8901	6266	6142	6066	5942	5866	6205	6005	89	1800	500	3730	10	1	17189982	1054	8.34	0.48	12	0.29	735.00	12647.00	11580	20230816	-47.06	4905	20230316	24.97	8370	-26.76	20240215	5250	16.76	20240118	11580	-47.06	20230816	4975	23.22	20230322	1.14	N	065130	500	89 억		872966	N	N	0	N	00	N
53	20240321	130559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6190	170	2	2.82	233652210	38126	38.74	6100	6200	6050	7820	4220	6020	6128.42	5.08	0	-3915	6266	6142	6066	5942	5866	6205	6005	89	1800	500	3730	10	1	17189982	1064	8.42	0.49	12	0.22	735.00	12647.00	11580	20230816	-46.55	4905	20230316	26.20	8370	-26.05	20240215	5250	17.90	20240118	11580	-46.55	20230816	4975	24.42	20230322	1.14	N	065130	500	89 억		872966	N	N	0	N	00	N
54	20240321	120604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6120	100	2	1.66	148113680	24271	24.66	6100	6140	6050	7820	4220	6020	6102.50	5.08	0	-754	6266	6142	6066	5942	5866	6205	6005	89	1800	500	3730	10	1	17189982	1052	8.33	0.48	12	0.14	735.00	12647.00	11580	20230816	-47.15	4905	20230316	24.77	8370	-26.88	20240215	5250	16.57	20240118	11580	-47.15	20230816	4975	23.02	20230322	1.14	N	065130	500	89 억		872966	N	N	0	N	00	N
55	20240321	110601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6110	90	2	1.50	108088010	17731	18.02	6100	6130	6050	7820	4220	6020	6095.99	5.08	0	-742	6266	6142	6066	5942	5866	6205	6005	89	1800	500	3730	10	1	17189982	1050	8.31	0.48	12	0.10	735.00	12647.00	11580	20230816	-47.24	4905	20230316	24.57	8370	-27.00	20240215	5250	16.38	20240118	11580	-47.24	20230816	4975	22.81	20230322	1.14	N	065130	500	89 억		872966	N	N	0	N	00	N
56	20240321	100605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6080	60	2	1.00	63795280	10473	10.64	6100	6130	6050	7820	4220	6020	6091.40	5.08	0	-3106	6266	6142	6066	5942	5866	6205	6005	89	1800	500	3730	10	1	17189982	1045	8.27	0.48	12	0.06	735.00	12647.00	11580	20230816	-47.50	4905	20230316	23.96	8370	-27.36	20240215	5250	15.81	20240118	11580	-47.50	20230816	4975	22.21	20230322	1.14	N	065130	500	89 억		872966	N	N	0	N	00	N
57	20240321	090606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6120	100	2	1.66	8342060	1367	1.39	6100	6130	6090	7820	4220	6020	6102.46	5.08	0	2	6266	6142	6066	5942	5866	6205	6005	89	1800	500	3730	10	1	17189982	1052	8.33	0.48	12	0.01	735.00	12647.00	11580	20230816	-47.15	4905	20230316	24.77	8370	-26.88	20240215	5250	16.57	20240118	11580	-47.15	20230816	4975	23.02	20230322	1.14	N	065130	500	89 억		872966	N	N	0	N	00	N
58	20240320	160558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6020	50	2	0.84	597270980	97875	151.32	5990	6190	5990	7760	4180	5970	6102.50	5.06	0	3835	6176	6072	5976	5872	5776	6125	5925	89	1790	500	3700	10	1	17189982	1035	8.19	0.48	12	0.57	735.00	12647.00	11580	20230816	-48.01	4905	20230316	22.73	8370	-28.08	20240215	5250	14.67	20240118	11580	-48.01	20230816	4975	21.01	20230322	1.14	N	065130	500	89 억		869185	N	N	0	N	00	N
59	20240320	150559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6030	60	2	1.01	579376280	94905	146.73	5990	6190	5990	7760	4180	5970	6104.80	5.06	0	3785	6176	6072	5976	5872	5776	6125	5925	89	1790	500	3700	10	1	17189982	1037	8.20	0.48	12	0.55	735.00	12647.00	11580	20230816	-47.93	4905	20230316	22.94	8370	-27.96	20240215	5250	14.86	20240118	11580	-47.93	20230816	4975	21.21	20230322	1.14	N	065130	500	89 억		869185	N	N	0	N	00	N
60	20240320	140603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6100	130	2	2.18	451869330	73888	114.24	5990	6190	5990	7760	4180	5970	6115.60	5.06	0	8307	6176	6072	5976	5872	5776	6125	5925	89	1790	500	3700	10	1	17189982	1049	8.30	0.48	12	0.43	735.00	12647.00	11580	20230816	-47.32	4905	20230316	24.36	8370	-27.12	20240215	5250	16.19	20240118	11580	-47.32	20230816	4975	22.61	20230322	1.14	N	065130	500	89 억		869185	N	N	0	N	00	N
61	20240320	130605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6100	130	2	2.18	402652450	65817	101.76	5990	6190	5990	7760	4180	5970	6117.76	5.06	0	6478	6176	6072	5976	5872	5776	6125	5925	89	1790	500	3700	10	1	17189982	1049	8.30	0.48	12	0.38	735.00	12647.00	11580	20230816	-47.32	4905	20230316	24.36	8370	-27.12	20240215	5250	16.19	20240118	11580	-47.32	20230816	4975	22.61	20230322	1.14	N	065130	500	89 억		869185	N	N	0	N	00	N
62	20240320	120559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6090	120	2	2.01	353298930	57719	89.24	5990	6190	5990	7760	4180	5970	6121.02	5.06	0	7253	6176	6072	5976	5872	5776	6125	5925	89	1790	500	3700	10	1	17189982	1047	8.29	0.48	12	0.34	735.00	12647.00	11580	20230816	-47.41	4905	20230316	24.16	8370	-27.24	20240215	5250	16.00	20240118	11580	-47.41	20230816	4975	22.41	20230322	1.14	N	065130	500	89 억		869185	N	N	0	N	00	N
63	20240320	110600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6080	110	2	1.84	313508260	51183	79.13	5990	6190	5990	7760	4180	5970	6125.24	5.06	0	6994	6176	6072	5976	5872	5776	6125	5925	89	1790	500	3700	10	1	17189982	1045	8.27	0.48	12	0.30	735.00	12647.00	11580	20230816	-47.50	4905	20230316	23.96	8370	-27.36	20240215	5250	15.81	20240118	11580	-47.50	20230816	4975	22.21	20230322	1.14	N	065130	500	89 억		869185	N	N	0	N	00	N
64	20240320	100558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6110	140	2	2.35	263254260	42944	66.39	5990	6190	5990	7760	4180	5970	6130.18	5.06	0	7640	6176	6072	5976	5872	5776	6125	5925	89	1790	500	3700	10	1	17189982	1050	8.31	0.48	12	0.25	735.00	12647.00	11580	20230816	-47.24	4905	20230316	24.57	8370	-27.00	20240215	5250	16.38	20240118	11580	-47.24	20230816	4975	22.81	20230322	1.14	N	065130	500	89 억		869185	N	N	0	N	00	N
65	20240320	090557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6090	120	2	2.01	9645510	1598	2.47	5990	6090	5990	7760	4180	5970	6035.99	5.06	0	708	6176	6072	5976	5872	5776	6125	5925	89	1790	500	3700	10	1	17189982	1047	8.29	0.48	12	0.01	735.00	12647.00	11580	20230816	-47.41	4905	20230316	24.16	8370	-27.24	20240215	5250	16.00	20240118	11580	-47.41	20230816	4975	22.41	20230322	1.14	N	065130	500	89 억		869185	N	N	0	N	00	N
66	20240319	160551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5970	50	2	0.84	377748750	63144	209.03	5960	6080	5880	7690	4150	5920	5982.34	5.07	0	-2260	6000	5960	5910	5870	5820	5980	5890	89	1770	500	3670	10	1	17189982	1026	8.12	0.47	12	0.37	735.00	12647.00	11580	20230816	-48.45	4905	20230316	21.71	8370	-28.67	20240215	5250	13.71	20240118	11580	-48.45	20230816	4975	20.00	20230322	1.13	N	065130	500	89 억		871033	N	N	0	N	00	N
67	20240319	150559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5970	50	2	0.84	367411230	61420	203.32	5960	6080	5880	7690	4150	5920	5981.95	5.07	0	-2484	6000	5960	5910	5870	5820	5980	5890	89	1770	500	3670	10	1	17189982	1026	8.12	0.47	12	0.36	735.00	12647.00	11580	20230816	-48.45	4905	20230316	21.71	8370	-28.67	20240215	5250	13.71	20240118	11580	-48.45	20230816	4975	20.00	20230322	1.13	N	065130	500	89 억		871033	N	N	0	N	00	N
68	20240319	140600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5950	30	2	0.51	295319980	49370	163.43	5960	6080	5880	7690	4150	5920	5981.77	5.07	0	-478	6000	5960	5910	5870	5820	5980	5890	89	1770	500	3670	10	1	17189982	1023	8.10	0.47	12	0.29	735.00	12647.00	11580	20230816	-48.62	4905	20230316	21.30	8370	-28.91	20240215	5250	13.33	20240118	11580	-48.62	20230816	4975	19.60	20230322	1.13	N	065130	500	89 억		871033	N	N	0	N	00	N
69	20240319	130531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6010	90	2	1.52	255392390	42681	141.29	5960	6080	5880	7690	4150	5920	5983.75	5.07	0	1130	6000	5960	5910	5870	5820	5980	5890	89	1770	500	3670	10	1	17189982	1033	8.18	0.48	12	0.25	735.00	12647.00	11580	20230816	-48.10	4905	20230316	22.53	8370	-28.20	20240215	5250	14.48	20240118	11580	-48.10	20230816	4975	20.80	20230322	1.13	N	065130	500	89 억		871033	N	N	0	N	00	N
70	20240319	120558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6030	110	2	1.86	169460170	28451	94.18	5960	6040	5880	7690	4150	5920	5956.21	5.07	0	967	6000	5960	5910	5870	5820	5980	5890	89	1770	500	3670	10	1	17189982	1037	8.20	0.48	12	0.17	735.00	12647.00	11580	20230816	-47.93	4905	20230316	22.94	8370	-27.96	20240215	5250	14.86	20240118	11580	-47.93	20230816	4975	21.21	20230322	1.13	N	065130	500	89 억		871033	N	N	0	N	00	N
71	20240319	110555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5980	60	2	1.01	124136080	20912	69.23	5960	6010	5880	7690	4150	5920	5936.12	5.07	0	576	6000	5960	5910	5870	5820	5980	5890	89	1770	500	3670	10	1	17189982	1028	8.14	0.47	12	0.12	735.00	12647.00	11580	20230816	-48.36	4905	20230316	21.92	8370	-28.55	20240215	5250	13.90	20240118	11580	-48.36	20230816	4975	20.20	20230322	1.13	N	065130	500	89 억		871033	N	N	0	N	00	N
72	20240319	100559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5950	30	2	0.51	90336640	15254	50.50	5960	5970	5880	7690	4150	5920	5922.16	5.07	0	422	6000	5960	5910	5870	5820	5980	5890	89	1770	500	3670	10	1	17189982	1023	8.10	0.47	12	0.09	735.00	12647.00	11580	20230816	-48.62	4905	20230316	21.30	8370	-28.91	20240215	5250	13.33	20240118	11580	-48.62	20230816	4975	19.60	20230322	1.13	N	065130	500	89 억		871033	N	N	0	N	00	N
73	20240319	090558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5900	-20	5	-0.34	8344840	1406	4.65	5960	5970	5900	7690	4150	5920	5935.16	5.07	0	-1165	6000	5960	5910	5870	5820	5980	5890	89	1770	500	3670	10	1	17189982	1014	8.03	0.47	12	0.01	735.00	12647.00	11580	20230816	-49.05	4905	20230316	20.29	8370	-29.51	20240215	5250	12.38	20240118	11580	-49.05	20230816	4975	18.59	20230322	1.13	N	065130	500	89 억		871033	N	N	0	N	00	N
74	20240318	160554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5920	60	2	1.02	174948840	29590	66.45	5860	5950	5860	7610	4110	5860	5912.43	5.05	0	2171	5966	5912	5836	5782	5706	5875	5745	89	1750	500	3630	10	1	17189982	1018	8.05	0.47	12	0.17	735.00	12647.00	11580	20230816	-48.88	4905	20230316	20.69	8370	-29.27	20240215	5250	12.76	20240118	11580	-48.88	20230816	4975	18.99	20230322	1.13	N	065130	500	89 억		868862	N	N	0	N	00	N
75	20240318	150556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5940	80	2	1.37	155511610	26305	59.07	5860	5950	5860	7610	4110	5860	5911.87	5.05	0	1032	5966	5912	5836	5782	5706	5875	5745	89	1750	500	3630	10	1	17189982	1021	8.08	0.47	12	0.15	735.00	12647.00	11580	20230816	-48.70	4905	20230316	21.10	8370	-29.03	20240215	5250	13.14	20240118	11580	-48.70	20230816	4975	19.40	20230322	1.13	N	065130	500	89 억		868862	N	N	0	N	00	N
76	20240318	140554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5940	80	2	1.37	140517410	23777	53.39	5860	5950	5860	7610	4110	5860	5909.80	5.05	0	274	5966	5912	5836	5782	5706	5875	5745	89	1750	500	3630	10	1	17189982	1021	8.08	0.47	12	0.14	735.00	12647.00	11580	20230816	-48.70	4905	20230316	21.10	8370	-29.03	20240215	5250	13.14	20240118	11580	-48.70	20230816	4975	19.40	20230322	1.13	N	065130	500	89 억		868862	N	N	0	N	00	N
77	20240318	130554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5930	70	2	1.19	117149520	19843	44.56	5860	5940	5860	7610	4110	5860	5903.82	5.05	0	-272	5966	5912	5836	5782	5706	5875	5745	89	1750	500	3630	10	1	17189982	1019	8.07	0.47	12	0.12	735.00	12647.00	11580	20230816	-48.79	4905	20230316	20.90	8370	-29.15	20240215	5250	12.95	20240118	11580	-48.79	20230816	4975	19.20	20230322	1.13	N	065130	500	89 억		868862	N	N	0	N	00	N
78	20240318	120553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5900	40	2	0.68	107750840	18253	40.99	5860	5940	5860	7610	4110	5860	5903.19	5.05	0	-1171	5966	5912	5836	5782	5706	5875	5745	89	1750	500	3630	10	1	17189982	1014	8.03	0.47	12	0.11	735.00	12647.00	11580	20230816	-49.05	4905	20230316	20.29	8370	-29.51	20240215	5250	12.38	20240118	11580	-49.05	20230816	4975	18.59	20230322	1.13	N	065130	500	89 억		868862	N	N	0	N	00	N
79	20240318	110555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5890	30	2	0.51	84882730	14381	32.29	5860	5940	5860	7610	4110	5860	5902.42	5.05	0	-108	5966	5912	5836	5782	5706	5875	5745	89	1750	500	3630	10	1	17189982	1012	8.01	0.47	12	0.08	735.00	12647.00	11580	20230816	-49.14	4905	20230316	20.08	8370	-29.63	20240215	5250	12.19	20240118	11580	-49.14	20230816	4975	18.39	20230322	1.13	N	065130	500	89 억		868862	N	N	0	N	00	N
80	20240318	100554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5930	70	2	1.19	62182970	10529	23.64	5860	5940	5860	7610	4110	5860	5905.88	5.05	0	113	5966	5912	5836	5782	5706	5875	5745	89	1750	500	3630	10	1	17189982	1019	8.07	0.47	12	0.06	735.00	12647.00	11580	20230816	-48.79	4905	20230316	20.90	8370	-29.15	20240215	5250	12.95	20240118	11580	-48.79	20230816	4975	19.20	20230322	1.13	N	065130	500	89 억		868862	N	N	0	N	00	N
81	20240318	090553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5900	40	2	0.68	17263950	2936	6.59	5860	5930	5860	7610	4110	5860	5880.09	5.05	0	-180	5966	5912	5836	5782	5706	5875	5745	89	1750	500	3630	10	1	17189982	1014	8.03	0.47	12	0.02	735.00	12647.00	11580	20230816	-49.05	4905	20230316	20.29	8370	-29.51	20240215	5250	12.38	20240118	11580	-49.05	20230816	4975	18.59	20230322	1.13	N	065130	500	89 억		868862	N	N	0	N	00	N
82	20240315	160547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5860	-20	5	-0.34	259418060	44482	57.32	5870	5890	5760	7640	4120	5880	5831.98	5.07	0	-2423	6120	6000	5940	5820	5760	5970	5790	89	1760	500	3640	10	1	17189982	1007	-6.89	0.48	12	0.26	-850.00	12140.00	11580	20230816	-49.40	4905	20230316	19.47	8370	-29.99	20240215	5250	11.62	20240118	11580	-49.40	20230816	4905	19.47	20230316	1.05	N	065130	500	89 억		871285	N	N	0	N	00	N
83	20240315	150523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5860	-20	5	-0.34	252161380	43246	55.73	5870	5890	5760	7640	4120	5880	5830.86	5.07	0	-2911	6120	6000	5940	5820	5760	5970	5790	89	1760	500	3640	10	1	17189982	1007	-6.89	0.48	12	0.25	-850.00	12140.00	11580	20230816	-49.40	4905	20230316	19.47	8370	-29.99	20240215	5250	11.62	20240118	11580	-49.40	20230816	4905	19.47	20230316	1.05	N	065130	500	89 억		871285	N	N	0	N	00	N
84	20240315	140519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5850	-30	5	-0.51	226641940	38884	50.11	5870	5890	5760	7640	4120	5880	5828.67	5.07	0	-5492	6120	6000	5940	5820	5760	5970	5790	89	1760	500	3640	10	1	17189982	1006	-6.88	0.48	12	0.23	-850.00	12140.00	11580	20230816	-49.48	4905	20230316	19.27	8370	-30.11	20240215	5250	11.43	20240118	11580	-49.48	20230816	4905	19.27	20230316	1.05	N	065130	500	89 억		871285	N	N	0	N	00	N
85	20240315	130551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5850	-30	5	-0.51	210742050	36163	46.60	5870	5890	5760	7640	4120	5880	5827.56	5.07	0	-5317	6120	6000	5940	5820	5760	5970	5790	89	1760	500	3640	10	1	17189982	1006	-6.88	0.48	12	0.21	-850.00	12140.00	11580	20230816	-49.48	4905	20230316	19.27	8370	-30.11	20240215	5250	11.43	20240118	11580	-49.48	20230816	4905	19.27	20230316	1.05	N	065130	500	89 억		871285	N	N	0	N	00	N
86	20240315	120550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5820	-60	5	-1.02	186371820	31992	41.23	5870	5890	5760	7640	4120	5880	5825.58	5.07	0	-5457	6120	6000	5940	5820	5760	5970	5790	89	1760	500	3640	10	1	17189982	1000	-6.85	0.48	12	0.19	-850.00	12140.00	11580	20230816	-49.74	4905	20230316	18.65	8370	-30.47	20240215	5250	10.86	20240118	11580	-49.74	20230816	4905	18.65	20230316	1.05	N	065130	500	89 억		871285	N	N	0	N	00	N
87	20240315	110544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5850	-30	5	-0.51	172646330	29641	38.20	5870	5890	5760	7640	4120	5880	5824.58	5.07	0	-5692	6120	6000	5940	5820	5760	5970	5790	89	1760	500	3640	10	1	17189982	1006	-6.88	0.48	12	0.17	-850.00	12140.00	11580	20230816	-49.48	4905	20230316	19.27	8370	-30.11	20240215	5250	11.43	20240118	11580	-49.48	20230816	4905	19.27	20230316	1.05	N	065130	500	89 억		871285	N	N	0	N	00	N
88	20240315	100548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5850	-30	5	-0.51	160958870	27645	35.63	5870	5890	5760	7640	4120	5880	5822.35	5.07	0	-6253	6120	6000	5940	5820	5760	5970	5790	89	1760	500	3640	10	1	17189982	1006	-6.88	0.48	12	0.16	-850.00	12140.00	11580	20230816	-49.48	4905	20230316	19.27	8370	-30.11	20240215	5250	11.43	20240118	11580	-49.48	20230816	4905	19.27	20230316	1.05	N	065130	500	89 억		871285	N	N	0	N	00	N
89	20240315	090551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5850	-30	5	-0.51	29697660	5066	6.53	5870	5890	5850	7640	4120	5880	5862.15	5.07	0	-1482	6120	6000	5940	5820	5760	5970	5790	89	1760	500	3640	10	1	17189982	1006	-6.88	0.48	12	0.03	-850.00	12140.00	11580	20230816	-49.48	4905	20230316	19.27	8370	-30.11	20240215	5250	11.43	20240118	11580	-49.48	20230816	4905	19.27	20230316	1.05	N	065130	500	89 억		871285	N	N	0	N	00	N
90	20240314	160543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5880	-170	5	-2.81	456079650	76694	101.16	6050	6060	5880	7860	4240	6050	5947.18	5.14	0	-12845	6203	6126	6043	5966	5883	6085	5925	89	1810	500	3750	10	1	17189982	1011	-6.92	0.48	12	0.45	-850.00	12140.00	11580	20230816	-49.22	4905	20230316	19.88	8370	-29.75	20240215	5250	12.00	20240118	11580	-49.22	20230816	4905	19.88	20230316	1.02	N	065130	500	89 억		884130	N	N	0	N	00	N
91	20240314	150545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5920	-130	5	-2.15	396859960	66643	87.90	6050	6060	5890	7860	4240	6050	5955.01	5.14	0	-14713	6203	6126	6043	5966	5883	6085	5925	89	1810	500	3750	10	1	17189982	1018	-6.96	0.49	12	0.39	-850.00	12140.00	11580	20230816	-48.88	4905	20230316	20.69	8370	-29.27	20240215	5250	12.76	20240118	11580	-48.88	20230816	4905	20.69	20230316	1.02	N	065130	500	89 억		884130	N	N	0	N	00	N
92	20240314	140545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5910	-140	5	-2.31	311081950	52137	68.77	6050	6060	5890	7860	4240	6050	5966.63	5.14	0	-11851	6203	6126	6043	5966	5883	6085	5925	89	1810	500	3750	10	1	17189982	1016	-6.95	0.49	12	0.30	-850.00	12140.00	11580	20230816	-48.96	4905	20230316	20.49	8370	-29.39	20240215	5250	12.57	20240118	11580	-48.96	20230816	4905	20.49	20230316	1.02	N	065130	500	89 억		884130	N	N	0	N	00	N
93	20240314	130542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5980	-70	5	-1.16	201879310	33722	44.48	6050	6060	5950	7860	4240	6050	5986.58	5.14	0	-4058	6203	6126	6043	5966	5883	6085	5925	89	1810	500	3750	10	1	17189982	1028	-7.04	0.49	12	0.20	-850.00	12140.00	11580	20230816	-48.36	4905	20230316	21.92	8370	-28.55	20240215	5250	13.90	20240118	11580	-48.36	20230816	4905	21.92	20230316	1.02	N	065130	500	89 억		884130	N	N	0	N	00	N
94	20240314	120543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5950	-100	5	-1.65	177075160	29568	39.00	6050	6060	5950	7860	4240	6050	5988.74	5.14	0	-4225	6203	6126	6043	5966	5883	6085	5925	89	1810	500	3750	10	1	17189982	1023	-7.00	0.49	12	0.17	-850.00	12140.00	11580	20230816	-48.62	4905	20230316	21.30	8370	-28.91	20240215	5250	13.33	20240118	11580	-48.62	20230816	4905	21.30	20230316	1.02	N	065130	500	89 억		884130	N	N	0	N	00	N
95	20240314	110543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5960	-90	5	-1.49	151880040	25340	33.42	6050	6060	5950	7860	4240	6050	5993.69	5.14	0	-3400	6203	6126	6043	5966	5883	6085	5925	89	1810	500	3750	10	1	17189982	1025	-7.01	0.49	12	0.15	-850.00	12140.00	11580	20230816	-48.53	4905	20230316	21.51	8370	-28.79	20240215	5250	13.52	20240118	11580	-48.53	20230816	4905	21.51	20230316	1.02	N	065130	500	89 억		884130	N	N	0	N	00	N
96	20240314	100547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6010	-40	5	-0.66	91652780	15248	20.11	6050	6060	5970	7860	4240	6050	6010.81	5.14	0	2236	6203	6126	6043	5966	5883	6085	5925	89	1810	500	3750	10	1	17189982	1033	-7.07	0.50	12	0.09	-850.00	12140.00	11580	20230816	-48.10	4905	20230316	22.53	8370	-28.20	20240215	5250	14.48	20240118	11580	-48.10	20230816	4905	22.53	20230316	1.02	N	065130	500	89 억		884130	N	N	0	N	00	N
97	20240314	090546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6010	-40	5	-0.66	23719790	3938	5.19	6050	6060	5970	7860	4240	6050	6023.31	5.14	0	839	6203	6126	6043	5966	5883	6085	5925	89	1810	500	3750	10	1	17189982	1033	-7.07	0.50	12	0.02	-850.00	12140.00	11580	20230816	-48.10	4905	20230316	22.53	8370	-28.20	20240215	5250	14.48	20240118	11580	-48.10	20230816	4905	22.53	20230316	1.02	N	065130	500	89 억		884130	N	N	0	N	00	N
98	20240313	160538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6050	-60	5	-0.98	450656220	74906	79.33	6120	6120	5960	7940	4280	6110	6016.26	5.32	0	-30155	6270	6190	6050	5970	5830	6230	6010	89	1830	500	3780	10	1	17189982	1040	-7.12	0.50	12	0.44	-850.00	12140.00	11580	20230816	-47.75	4905	20230316	23.34	8370	-27.72	20240215	5250	15.24	20240118	11580	-47.75	20230816	4905	23.34	20230316	1.04	N	065130	500	89 억		914652	N	N	0	N	00	N
99	20240313	150538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6040	-70	5	-1.15	442794380	73605	77.95	6120	6120	5960	7940	4280	6110	6015.82	5.32	0	-29596	6270	6190	6050	5970	5830	6230	6010	89	1830	500	3780	10	1	17189982	1038	-7.11	0.50	12	0.43	-850.00	12140.00	11580	20230816	-47.84	4905	20230316	23.14	8370	-27.84	20240215	5250	15.05	20240118	11580	-47.84	20230816	4905	23.14	20230316	1.04	N	065130	500	89 억		914652	N	N	0	N	00	N
100	20240313	140542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5990	-120	5	-1.96	419599630	69751	73.87	6120	6120	5960	7940	4280	6110	6015.68	5.32	0	-30013	6270	6190	6050	5970	5830	6230	6010	89	1830	500	3780	10	1	17189982	1030	-7.05	0.49	12	0.41	-850.00	12140.00	11580	20230816	-48.27	4905	20230316	22.12	8370	-28.43	20240215	5250	14.10	20240118	11580	-48.27	20230816	4905	22.12	20230316	1.04	N	065130	500	89 억		914652	N	N	0	N	00	N
101	20240313	130544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6010	-100	5	-1.64	286742930	47546	50.36	6120	6120	5990	7940	4280	6110	6030.85	5.32	0	-18374	6270	6190	6050	5970	5830	6230	6010	89	1830	500	3780	10	1	17189982	1033	-7.07	0.50	12	0.28	-850.00	12140.00	11580	20230816	-48.10	4905	20230316	22.53	8370	-28.20	20240215	5250	14.48	20240118	11580	-48.10	20230816	4905	22.53	20230316	1.04	N	065130	500	89 억		914652	N	N	0	N	00	N
102	20240313	120541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6000	-110	5	-1.80	202642360	33539	35.52	6120	6120	6000	7940	4280	6110	6041.99	5.32	0	-11158	6270	6190	6050	5970	5830	6230	6010	89	1830	500	3780	10	1	17189982	1031	-7.06	0.49	12	0.20	-850.00	12140.00	11580	20230816	-48.19	4905	20230316	22.32	8370	-28.32	20240215	5250	14.29	20240118	11580	-48.19	20230816	4905	22.32	20230316	1.04	N	065130	500	89 억		914652	N	N	0	N	00	N
103	20240313	110538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6040	-70	5	-1.15	114469580	18890	20.01	6120	6120	6030	7940	4280	6110	6059.80	5.32	0	-2403	6270	6190	6050	5970	5830	6230	6010	89	1830	500	3780	10	1	17189982	1038	-7.11	0.50	12	0.11	-850.00	12140.00	11580	20230816	-47.84	4905	20230316	23.14	8370	-27.84	20240215	5250	15.05	20240118	11580	-47.84	20230816	4905	23.14	20230316	1.04	N	065130	500	89 억		914652	N	N	0	N	00	N
104	20240313	100536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6080	-30	5	-0.49	68285080	11257	11.92	6120	6120	6030	7940	4280	6110	6066.01	5.32	0	-1669	6270	6190	6050	5970	5830	6230	6010	89	1830	500	3780	10	1	17189982	1045	-7.15	0.50	12	0.07	-850.00	12140.00	11580	20230816	-47.50	4905	20230316	23.96	8370	-27.36	20240215	5250	15.81	20240118	11580	-47.50	20230816	4905	23.96	20230316	1.04	N	065130	500	89 억		914652	N	N	0	N	00	N
105	20240313	090540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6080	-30	5	-0.49	5641040	927	0.98	6120	6120	6080	7940	4280	6110	6085.26	5.32	0	460	6270	6190	6050	5970	5830	6230	6010	89	1830	500	3780	10	1	17189982	1045	-7.15	0.50	12	0.01	-850.00	12140.00	11580	20230816	-47.50	4905	20230316	23.96	8370	-27.36	20240215	5250	15.81	20240118	11580	-47.50	20230816	4905	23.96	20230316	1.04	N	065130	500	89 억		914652	N	N	0	N	00	N
106	20240312	160533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6110	80	2	1.33	556667320	92492	105.77	6050	6130	5910	7830	4230	6030	6018.55	5.46	0	-24018	6263	6146	6033	5916	5803	6205	5975	89	1800	500	3730	10	1	17189982	1050	-7.19	0.50	12	0.54	-850.00	12140.00	11580	20230816	-47.24	4905	20230316	24.57	8370	-27.00	20240215	5250	16.38	20240118	11580	-47.24	20230816	4905	24.57	20230316	1.02	N	065130	500	89 억		938472	N	N	0	N	00	N
107	20240312	150532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6110	80	2	1.33	540930890	89916	102.82	6050	6130	5910	7830	4230	6030	6015.96	5.46	0	-24151	6263	6146	6033	5916	5803	6205	5975	89	1800	500	3730	10	1	17189982	1050	-7.19	0.50	12	0.52	-850.00	12140.00	11580	20230816	-47.24	4905	20230316	24.57	8370	-27.00	20240215	5250	16.38	20240118	11580	-47.24	20230816	4905	24.57	20230316	1.02	N	065130	500	89 억		938472	N	N	0	N	00	N
108	20240312	140528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6110	80	2	1.33	480455970	80000	91.48	6050	6130	5910	7830	4230	6030	6005.70	5.46	0	-22618	6263	6146	6033	5916	5803	6205	5975	89	1800	500	3730	10	1	17189982	1050	-7.19	0.50	12	0.47	-850.00	12140.00	11580	20230816	-47.24	4905	20230316	24.57	8370	-27.00	20240215	5250	16.38	20240118	11580	-47.24	20230816	4905	24.57	20230316	1.02	N	065130	500	89 억		938472	N	N	0	N	00	N
109	20240312	130510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6000	-30	5	-0.50	380961830	63612	72.74	6050	6060	5910	7830	4230	6030	5988.84	5.46	0	-24654	6263	6146	6033	5916	5803	6205	5975	89	1800	500	3730	10	1	17189982	1031	-7.06	0.49	12	0.37	-850.00	12140.00	11580	20230816	-48.19	4905	20230316	22.32	8370	-28.32	20240215	5250	14.29	20240118	11580	-48.19	20230816	4905	22.32	20230316	1.02	N	065130	500	89 억		938472	N	N	0	N	00	N
110	20240312	120536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6010	-20	5	-0.33	288003470	48123	55.03	6050	6060	5910	7830	4230	6030	5984.74	5.46	0	-14261	6263	6146	6033	5916	5803	6205	5975	89	1800	500	3730	10	1	17189982	1033	-7.07	0.50	12	0.28	-850.00	12140.00	11580	20230816	-48.10	4905	20230316	22.53	8370	-28.20	20240215	5250	14.48	20240118	11580	-48.10	20230816	4905	22.53	20230316	1.02	N	065130	500	89 억		938472	N	N	0	N	00	N
111	20240312	110533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6000	-30	5	-0.50	246862290	41269	47.19	6050	6060	5910	7830	4230	6030	5981.79	5.46	0	-15707	6263	6146	6033	5916	5803	6205	5975	89	1800	500	3730	10	1	17189982	1031	-7.06	0.49	12	0.24	-850.00	12140.00	11580	20230816	-48.19	4905	20230316	22.32	8370	-28.32	20240215	5250	14.29	20240118	11580	-48.19	20230816	4905	22.32	20230316	1.02	N	065130	500	89 억		938472	N	N	0	N	00	N
112	20240312	100532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6060	30	2	0.50	176598240	29574	33.82	6050	6060	5910	7830	4230	6030	5971.40	5.46	0	-10734	6263	6146	6033	5916	5803	6205	5975	89	1800	500	3730	10	1	17189982	1042	-7.13	0.50	12	0.17	-850.00	12140.00	11580	20230816	-47.67	4905	20230316	23.55	8370	-27.60	20240215	5250	15.43	20240118	11580	-47.67	20230816	4905	23.55	20230316	1.02	N	065130	500	89 억		938472	N	N	0	N	00	N
113	20240312	090532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5950	-80	5	-1.33	48258860	8042	9.20	6050	6050	5920	7830	4230	6030	6000.85	5.46	0	-1988	6263	6146	6033	5916	5803	6205	5975	89	1800	500	3730	10	1	17189982	1023	-7.00	0.49	12	0.05	-850.00	12140.00	11580	20230816	-48.62	4905	20230316	21.30	8370	-28.91	20240215	5250	13.33	20240118	11580	-48.62	20230816	4905	21.30	20230316	1.02	N	065130	500	89 억		938472	N	N	0	N	00	N
114	20240311	160531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6030	10	2	0.17	528457010	87424	92.63	6020	6150	5920	7820	4220	6020	6044.76	5.62	0	-28057	6233	6126	5993	5886	5753	6180	5940	89	1800	500	3730	10	1	17189982	1037	-7.09	0.50	12	0.51	-850.00	12140.00	11580	20230816	-47.93	4905	20230316	22.94	8370	-27.96	20240215	5250	14.86	20240118	11580	-47.93	20230816	4905	22.94	20230316	0.97	N	065130	500	89 억		966528	N	N	0	N	00	N
115	20240311	150532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6050	30	2	0.50	487480420	80616	85.42	6020	6150	5920	7820	4220	6020	6046.94	5.62	0	-26261	6233	6126	5993	5886	5753	6180	5940	89	1800	500	3730	10	1	17189982	1040	-7.12	0.50	12	0.47	-850.00	12140.00	11580	20230816	-47.75	4905	20230316	23.34	8370	-27.72	20240215	5250	15.24	20240118	11580	-47.75	20230816	4905	23.34	20230316	0.97	N	065130	500	89 억		966528	N	N	0	N	00	N
116	20240311	140529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6030	10	2	0.17	441796760	73038	77.39	6020	6150	5920	7820	4220	6020	6048.86	5.62	0	-20819	6233	6126	5993	5886	5753	6180	5940	89	1800	500	3730	10	1	17189982	1037	-7.09	0.50	12	0.42	-850.00	12140.00	11580	20230816	-47.93	4905	20230316	22.94	8370	-27.96	20240215	5250	14.86	20240118	11580	-47.93	20230816	4905	22.94	20230316	0.97	N	065130	500	89 억		966528	N	N	0	N	00	N
117	20240311	130531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6050	30	2	0.50	408212790	67468	71.49	6020	6150	5920	7820	4220	6020	6050.47	5.62	0	-18813	6233	6126	5993	5886	5753	6180	5940	89	1800	500	3730	10	1	17189982	1040	-7.12	0.50	12	0.39	-850.00	12140.00	11580	20230816	-47.75	4905	20230316	23.34	8370	-27.72	20240215	5250	15.24	20240118	11580	-47.75	20230816	4905	23.34	20230316	0.97	N	065130	500	89 억		966528	N	N	0	N	00	N
118	20240311	120531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6090	70	2	1.16	361768740	59806	63.37	6020	6150	5920	7820	4220	6020	6049.04	5.62	0	-13269	6233	6126	5993	5886	5753	6180	5940	89	1800	500	3730	10	1	17189982	1047	-7.16	0.50	12	0.35	-850.00	12140.00	11580	20230816	-47.41	4905	20230316	24.16	8370	-27.24	20240215	5250	16.00	20240118	11580	-47.41	20230816	4905	24.16	20230316	0.97	N	065130	500	89 억		966528	N	N	0	N	00	N
119	20240311	110527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6030	10	2	0.17	347060790	57392	60.81	6020	6150	5920	7820	4220	6020	6047.20	5.62	0	-12460	6233	6126	5993	5886	5753	6180	5940	89	1800	500	3730	10	1	17189982	1037	-7.09	0.50	12	0.33	-850.00	12140.00	11580	20230816	-47.93	4905	20230316	22.94	8370	-27.96	20240215	5250	14.86	20240118	11580	-47.93	20230816	4905	22.94	20230316	0.97	N	065130	500	89 억		966528	N	N	0	N	00	N
120	20240311	100521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6090	70	2	1.16	248567000	41210	43.67	6020	6100	5920	7820	4220	6020	6031.72	5.62	0	-7636	6233	6126	5993	5886	5753	6180	5940	89	1800	500	3730	10	1	17189982	1047	-7.16	0.50	12	0.24	-850.00	12140.00	11580	20230816	-47.41	4905	20230316	24.16	8370	-27.24	20240215	5250	16.00	20240118	11580	-47.41	20230816	4905	24.16	20230316	0.97	N	065130	500	89 억		966528	N	N	0	N	00	N
121	20240311	090525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6080	60	2	1.00	30724370	5118	5.42	6020	6090	5940	7820	4220	6020	6003.20	5.62	0	-2597	6233	6126	5993	5886	5753	6180	5940	89	1800	500	3730	10	1	17189982	1045	-7.15	0.50	12	0.03	-850.00	12140.00	11580	20230816	-47.50	4905	20230316	23.96	8370	-27.36	20240215	5250	15.81	20240118	11580	-47.50	20230816	4905	23.96	20230316	0.97	N	065130	500	89 억		966528	N	N	0	N	00	N
122	20240308	160529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6020	170	2	2.91	564113700	93919	66.50	5870	6100	5860	7600	4100	5850	6006.38	5.59	0	6690	6230	6040	5940	5750	5650	5990	5700	89	1750	500	3620	10	1	17189982	1035	-7.08	0.50	12	0.55	-850.00	12140.00	11580	20230816	-48.01	4905	20230316	22.73	8370	-28.08	20240215	5250	14.67	20240118	11580	-48.01	20230816	4905	22.73	20230316	0.98	N	065130	500	89 억		960166	N	N	0	N	00	N
123	20240308	150526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5960	110	2	1.88	552180280	91930	65.09	5870	6100	5860	7600	4100	5850	6006.53	5.59	0	7149	6230	6040	5940	5750	5650	5990	5700	89	1750	500	3620	10	1	17189982	1025	-7.01	0.49	12	0.53	-850.00	12140.00	11580	20230816	-48.53	4905	20230316	21.51	8370	-28.79	20240215	5250	13.52	20240118	11580	-48.53	20230816	4905	21.51	20230316	0.98	N	065130	500	89 억		960166	N	N	0	N	00	N
124	20240308	140524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5990	140	2	2.39	517752320	86179	61.02	5870	6100	5860	7600	4100	5850	6007.87	5.59	0	8639	6230	6040	5940	5750	5650	5990	5700	89	1750	500	3620	10	1	17189982	1030	-7.05	0.49	12	0.50	-850.00	12140.00	11580	20230816	-48.27	4905	20230316	22.12	8370	-28.43	20240215	5250	14.10	20240118	11580	-48.27	20230816	4905	22.12	20230316	0.98	N	065130	500	89 억		960166	N	N	0	N	00	N
125	20240308	130523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6030	180	2	3.08	475329100	79072	55.98	5870	6100	5860	7600	4100	5850	6011.35	5.59	0	7813	6230	6040	5940	5750	5650	5990	5700	89	1750	500	3620	10	1	17189982	1037	-7.09	0.50	12	0.46	-850.00	12140.00	11580	20230816	-47.93	4905	20230316	22.94	8370	-27.96	20240215	5250	14.86	20240118	11580	-47.93	20230816	4905	22.94	20230316	0.98	N	065130	500	89 억		960166	N	N	0	N	00	N
126	20240308	120525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6020	170	2	2.91	360709960	59901	42.41	5870	6100	5860	7600	4100	5850	6021.77	5.59	0	7655	6230	6040	5940	5750	5650	5990	5700	89	1750	500	3620	10	1	17189982	1035	-7.08	0.50	12	0.35	-850.00	12140.00	11580	20230816	-48.01	4905	20230316	22.73	8370	-28.08	20240215	5250	14.67	20240118	11580	-48.01	20230816	4905	22.73	20230316	0.98	N	065130	500	89 억		960166	N	N	0	N	00	N
127	20240308	110524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6060	210	2	3.59	291612870	48463	34.31	5870	6100	5860	7600	4100	5850	6017.23	5.59	0	9058	6230	6040	5940	5750	5650	5990	5700	89	1750	500	3620	10	1	17189982	1042	-7.13	0.50	12	0.28	-850.00	12140.00	11580	20230816	-47.67	4905	20230316	23.55	8370	-27.60	20240215	5250	15.43	20240118	11580	-47.67	20230816	4905	23.55	20230316	0.98	N	065130	500	89 억		960166	N	N	0	N	00	N
128	20240308	100522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6000	150	2	2.56	221520870	36836	26.08	5870	6100	5860	7600	4100	5850	6013.71	5.59	0	4848	6230	6040	5940	5750	5650	5990	5700	89	1750	500	3620	10	1	17189982	1031	-7.06	0.49	12	0.21	-850.00	12140.00	11580	20230816	-48.19	4905	20230316	22.32	8370	-28.32	20240215	5250	14.29	20240118	11580	-48.19	20230816	4905	22.32	20230316	0.98	N	065130	500	89 억		960166	N	N	0	N	00	N
129	20240308	090520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5920	70	2	1.20	36744560	6177	4.37	5870	6010	5860	7600	4100	5850	5948.61	5.59	0	3487	6230	6040	5940	5750	5650	5990	5700	89	1750	500	3620	10	1	17189982	1018	-6.96	0.49	12	0.04	-850.00	12140.00	11580	20230816	-48.88	4905	20230316	20.69	8370	-29.27	20240215	5250	12.76	20240118	11580	-48.88	20230816	4905	20.69	20230316	0.98	N	065130	500	89 억		960166	N	N	0	N	00	N
130	20240307	160521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5850	-220	5	-3.62	839131150	140749	132.19	6020	6130	5840	7890	4250	6070	5962.04	5.70	0	-18175	6210	6140	6070	6000	5930	6175	6035	89	1820	500	3760	10	1	17189982	1006	-6.88	0.48	12	0.82	-850.00	12140.00	11580	20230816	-49.48	4905	20230316	19.27	8370	-30.11	20240215	5250	11.43	20240118	11580	-49.48	20230816	4905	19.27	20230316	1.02	N	065130	500	89 억		979156	N	N	0	N	00	N
131	20240307	150503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5880	-190	5	-3.13	809906630	135760	127.50	6020	6130	5840	7890	4250	6070	5965.72	5.70	0	-18753	6210	6140	6070	6000	5930	6175	6035	89	1820	500	3760	10	1	17189982	1011	-6.92	0.48	12	0.79	-850.00	12140.00	11580	20230816	-49.22	4905	20230316	19.88	8370	-29.75	20240215	5250	12.00	20240118	11580	-49.22	20230816	4905	19.88	20230316	1.02	N	065130	500	89 억		979156	N	N	0	N	00	N
132	20240307	140514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5860	-210	5	-3.46	711299260	118959	111.72	6020	6130	5850	7890	4250	6070	5979.36	5.70	0	-16974	6210	6140	6070	6000	5930	6175	6035	89	1820	500	3760	10	1	17189982	1007	-6.89	0.48	12	0.69	-850.00	12140.00	11580	20230816	-49.40	4905	20230316	19.47	8370	-29.99	20240215	5250	11.62	20240118	11580	-49.40	20230816	4905	19.47	20230316	1.02	N	065130	500	89 억		979156	N	N	0	N	00	N
133	20240307	130517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5920	-150	5	-2.47	650864750	108683	102.07	6020	6130	5850	7890	4250	6070	5988.65	5.70	0	-17289	6210	6140	6070	6000	5930	6175	6035	89	1820	500	3760	10	1	17189982	1018	-6.96	0.49	12	0.63	-850.00	12140.00	11580	20230816	-48.88	4905	20230316	20.69	8370	-29.27	20240215	5250	12.76	20240118	11580	-48.88	20230816	4905	20.69	20230316	1.02	N	065130	500	89 억		979156	N	N	0	N	00	N
134	20240307	120519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5890	-180	5	-2.97	573885980	95591	89.78	6020	6130	5890	7890	4250	6070	6003.56	5.70	0	-21823	6210	6140	6070	6000	5930	6175	6035	89	1820	500	3760	10	1	17189982	1012	-6.93	0.49	12	0.56	-850.00	12140.00	11580	20230816	-49.14	4905	20230316	20.08	8370	-29.63	20240215	5250	12.19	20240118	11580	-49.14	20230816	4905	20.08	20230316	1.02	N	065130	500	89 억		979156	N	N	0	N	00	N
135	20240307	110522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6000	-70	5	-1.15	421115650	69833	65.58	6020	6130	5940	7890	4250	6070	6030.32	5.70	0	-12336	6210	6140	6070	6000	5930	6175	6035	89	1820	500	3760	10	1	17189982	1031	-7.06	0.49	12	0.41	-850.00	12140.00	11580	20230816	-48.19	4905	20230316	22.32	8370	-28.32	20240215	5250	14.29	20240118	11580	-48.19	20230816	4905	22.32	20230316	1.02	N	065130	500	89 억		979156	N	N	0	N	00	N
136	20240307	100518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6080	10	2	0.16	317078040	52505	49.31	6020	6130	5940	7890	4250	6070	6039.01	5.70	0	-10451	6210	6140	6070	6000	5930	6175	6035	89	1820	500	3760	10	1	17189982	1045	-7.15	0.50	12	0.31	-850.00	12140.00	11580	20230816	-47.50	4905	20230316	23.96	8370	-27.36	20240215	5250	15.81	20240118	11580	-47.50	20230816	4905	23.96	20230316	1.02	N	065130	500	89 억		979156	N	N	0	N	00	N
137	20240307	090519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6110	40	2	0.66	83432660	13704	12.87	6020	6130	6020	7890	4250	6070	6088.20	5.70	0	3279	6210	6140	6070	6000	5930	6175	6035	89	1820	500	3760	10	1	17189982	1050	-7.19	0.50	12	0.08	-850.00	12140.00	11580	20230816	-47.24	4905	20230316	24.57	8370	-27.00	20240215	5250	16.38	20240118	11580	-47.24	20230816	4905	24.57	20230316	1.02	N	065130	500	89 억		979156	N	N	0	N	00	N
138	20240306	160518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6070	10	2	0.17	642650050	106000	54.06	6060	6140	6000	7870	4250	6060	6062.74	5.63	0	18364	6366	6212	6086	5932	5806	6150	5870	89	1810	500	3750	10	1	17068298	1036	-7.14	0.50	12	0.62	-850.00	12140.00	11580	20230816	-47.58	4905	20230316	23.75	8370	-27.48	20240215	5250	15.62	20240118	11580	-47.58	20230816	4905	23.75	20230316	0.98	N	065130	500	88 억		960792	N	N	0	N	00	N
139	20240306	150518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6090	30	2	0.50	553699670	91372	46.60	6060	6140	6000	7870	4250	6060	6059.84	5.63	0	18594	6366	6212	6086	5932	5806	6150	5870	89	1810	500	3750	10	1	17068298	1039	-7.16	0.50	12	0.54	-850.00	12140.00	11580	20230816	-47.41	4905	20230316	24.16	8370	-27.24	20240215	5250	16.00	20240118	11580	-47.41	20230816	4905	24.16	20230316	0.98	N	065130	500	88 억		960792	N	N	0	N	00	N
140	20240306	140518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6050	-10	5	-0.17	507212900	83717	42.70	6060	6140	6000	7870	4250	6060	6058.66	5.63	0	18933	6366	6212	6086	5932	5806	6150	5870	89	1810	500	3750	10	1	17068298	1033	-7.12	0.50	12	0.49	-850.00	12140.00	11580	20230816	-47.75	4905	20230316	23.34	8370	-27.72	20240215	5250	15.24	20240118	11580	-47.75	20230816	4905	23.34	20230316	0.98	N	065130	500	88 억		960792	N	N	0	N	00	N
141	20240306	130520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6040	-20	5	-0.33	386375990	63692	32.48	6060	6140	6000	7870	4250	6060	6066.32	5.63	0	13805	6366	6212	6086	5932	5806	6150	5870	89	1810	500	3750	10	1	17068298	1031	-7.11	0.50	12	0.37	-850.00	12140.00	11580	20230816	-47.84	4905	20230316	23.14	8370	-27.84	20240215	5250	15.05	20240118	11580	-47.84	20230816	4905	23.14	20230316	0.98	N	065130	500	88 억		960792	N	N	0	N	00	N
142	20240306	120520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6040	-20	5	-0.33	326901600	53877	27.48	6060	6140	6000	7870	4250	6060	6067.55	5.63	0	13533	6366	6212	6086	5932	5806	6150	5870	89	1810	500	3750	10	1	17068298	1031	-7.11	0.50	12	0.32	-850.00	12140.00	11580	20230816	-47.84	4905	20230316	23.14	8370	-27.84	20240215	5250	15.05	20240118	11580	-47.84	20230816	4905	23.14	20230316	0.98	N	065130	500	88 억		960792	N	N	0	N	00	N
143	20240306	110516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6060	0	3	0.00	281168280	46292	23.61	6060	6140	6000	7870	4250	6060	6073.80	5.63	0	9942	6366	6212	6086	5932	5806	6150	5870	89	1810	500	3750	10	1	17068298	1034	-7.13	0.50	12	0.27	-850.00	12140.00	11580	20230816	-47.67	4905	20230316	23.55	8370	-27.60	20240215	5250	15.43	20240118	11580	-47.67	20230816	4905	23.55	20230316	0.98	N	065130	500	88 억		960792	N	N	0	N	00	N
144	20240306	100509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6120	60	2	0.99	184430320	30335	15.47	6060	6140	6000	7870	4250	6060	6079.79	5.63	0	11729	6366	6212	6086	5932	5806	6150	5870	89	1810	500	3750	10	1	17068298	1045	-7.20	0.50	12	0.18	-850.00	12140.00	11580	20230816	-47.15	4905	20230316	24.77	8370	-26.88	20240215	5250	16.57	20240118	11580	-47.15	20230816	4905	24.77	20230316	0.98	N	065130	500	88 억		960792	N	N	0	N	00	N
145	20240306	090516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6060	0	3	0.00	45264350	7483	3.82	6060	6060	6000	7870	4250	6060	6048.96	5.63	0	3830	6366	6212	6086	5932	5806	6150	5870	89	1810	500	3750	10	1	17068298	1034	-7.13	0.50	12	0.04	-850.00	12140.00	11580	20230816	-47.67	4905	20230316	23.55	8370	-27.60	20240215	5250	15.43	20240118	11580	-47.67	20230816	4905	23.55	20230316	0.98	N	065130	500	88 억		960792	N	N	0	N	00	N
146	20240305	160513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6060	-210	5	-3.35	1179707910	195418	180.87	6240	6240	5960	8150	4390	6270	6036.70	5.57	0	9976	6583	6426	6303	6146	6023	6365	6085	89	1880	500	3880	10	1	17068298	1034	-7.13	0.50	12	1.14	-850.00	12140.00	11580	20230816	-47.67	4905	20230316	23.55	8370	-27.60	20240215	5250	15.43	20240118	11580	-47.67	20230816	4905	23.55	20230316	0.97	N	065130	500	88 억		950340	N	N	0	N	00	N
147	20240305	150514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6090	-180	5	-2.87	1119803840	185544	171.73	6240	6240	5960	8150	4390	6270	6035.13	5.57	0	9770	6583	6426	6303	6146	6023	6365	6085	89	1880	500	3880	10	1	17068298	1039	-7.16	0.50	12	1.09	-850.00	12140.00	11580	20230816	-47.41	4905	20230316	24.16	8370	-27.24	20240215	5250	16.00	20240118	11580	-47.41	20230816	4905	24.16	20230316	0.97	N	065130	500	88 억		950340	N	N	0	N	00	N
148	20240305	140508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5990	-280	5	-4.47	1016745760	168485	155.94	6240	6240	5960	8150	4390	6270	6034.50	5.57	0	14367	6583	6426	6303	6146	6023	6365	6085	89	1880	500	3880	10	1	17068298	1022	-7.05	0.49	12	0.99	-850.00	12140.00	11580	20230816	-48.27	4905	20230316	22.12	8370	-28.43	20240215	5250	14.10	20240118	11580	-48.27	20230816	4905	22.12	20230316	0.97	N	065130	500	88 억		950340	N	N	0	N	00	N
149	20240305	130513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5980	-290	5	-4.63	951845610	157633	145.90	6240	6240	5960	8150	4390	6270	6038.22	5.57	0	16614	6583	6426	6303	6146	6023	6365	6085	89	1880	500	3880	10	1	17068298	1021	-7.04	0.49	12	0.92	-850.00	12140.00	11580	20230816	-48.36	4905	20230316	21.92	8370	-28.55	20240215	5250	13.90	20240118	11580	-48.36	20230816	4905	21.92	20230316	0.97	N	065130	500	88 억		950340	N	N	0	N	00	N
150	20240305	120511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5990	-280	5	-4.47	791981610	130988	121.24	6240	6240	5960	8150	4390	6270	6046.05	5.57	0	21102	6583	6426	6303	6146	6023	6365	6085	89	1880	500	3880	10	1	17068298	1022	-7.05	0.49	12	0.77	-850.00	12140.00	11580	20230816	-48.27	4905	20230316	22.12	8370	-28.43	20240215	5250	14.10	20240118	11580	-48.27	20230816	4905	22.12	20230316	0.97	N	065130	500	88 억		950340	N	N	0	N	00	N
151	20240305	110511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6030	-240	5	-3.83	622673120	102687	95.04	6240	6240	5980	8150	4390	6270	6063.60	5.57	0	16240	6583	6426	6303	6146	6023	6365	6085	89	1880	500	3880	10	1	17068298	1029	-7.09	0.50	12	0.60	-850.00	12140.00	11580	20230816	-47.93	4905	20230316	22.94	8370	-27.96	20240215	5250	14.86	20240118	11580	-47.93	20230816	4905	22.94	20230316	0.97	N	065130	500	88 억		950340	N	N	0	N	00	N
152	20240305	100507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6100	-170	5	-2.71	405430860	66653	61.69	6240	6240	5980	8150	4390	6270	6082.44	5.57	0	13915	6583	6426	6303	6146	6023	6365	6085	89	1880	500	3880	10	1	17068298	1041	-7.18	0.50	12	0.39	-850.00	12140.00	11580	20230816	-47.32	4905	20230316	24.36	8370	-27.12	20240215	5250	16.19	20240118	11580	-47.32	20230816	4905	24.36	20230316	0.97	N	065130	500	88 억		950340	N	N	0	N	00	N
153	20240305	090509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6060	-210	5	-3.35	148442430	24445	22.63	6240	6240	5980	8150	4390	6270	6071.73	5.57	0	8342	6583	6426	6303	6146	6023	6365	6085	89	1880	500	3880	10	1	17068298	1034	-7.13	0.50	12	0.14	-850.00	12140.00	11580	20230816	-47.67	4905	20230316	23.55	8370	-27.60	20240215	5250	15.43	20240118	11580	-47.67	20230816	4905	23.55	20230316	0.97	N	065130	500	88 억		950340	N	N	0	N	00	N
154	20240304	160510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6270	120	2	1.95	679353470	107263	105.61	6400	6460	6180	7990	4310	6150	6333.55	5.55	0	2264	6490	6320	6220	6050	5950	6270	6000	89	1840	500	3810	10	1	17068298	1070	-7.38	0.52	12	0.63	-850.00	12140.00	11580	20230816	-45.85	4905	20230316	27.83	8370	-25.09	20240215	5250	19.43	20240118	11580	-45.85	20230816	4905	27.83	20230316	0.98	N	065130	500	88 억		947084	N	N	0	N	00	N
155	20240304	150507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6330	180	2	2.93	651194950	102780	101.19	6400	6460	6180	7990	4310	6150	6335.81	5.55	0	2835	6490	6320	6220	6050	5950	6270	6000	89	1840	500	3810	10	1	17068298	1080	-7.45	0.52	12	0.60	-850.00	12140.00	11580	20230816	-45.34	4905	20230316	29.05	8370	-24.37	20240215	5250	20.57	20240118	11580	-45.34	20230816	4905	29.05	20230316	0.98	N	065130	500	88 억		947084	N	N	0	N	00	N
156	20240304	140439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6270	120	2	1.95	566576220	89353	87.97	6400	6460	6180	7990	4310	6150	6340.88	5.55	0	-676	6490	6320	6220	6050	5950	6270	6000	89	1840	500	3810	10	1	17068298	1070	-7.38	0.52	12	0.52	-850.00	12140.00	11580	20230816	-45.85	4905	20230316	27.83	8370	-25.09	20240215	5250	19.43	20240118	11580	-45.85	20230816	4905	27.83	20230316	0.98	N	065130	500	88 억		947084	N	N	0	N	00	N
157	20240304	130504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6280	130	2	2.11	518116360	81632	80.37	6400	6460	6180	7990	4310	6150	6346.98	5.55	0	2434	6490	6320	6220	6050	5950	6270	6000	89	1840	500	3810	10	1	17068298	1072	-7.39	0.52	12	0.48	-850.00	12140.00	11580	20230816	-45.77	4905	20230316	28.03	8370	-24.97	20240215	5250	19.62	20240118	11580	-45.77	20230816	4905	28.03	20230316	0.98	N	065130	500	88 억		947084	N	N	0	N	00	N
158	20240304	120441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6260	110	2	1.79	507918370	80007	78.77	6400	6460	6180	7990	4310	6150	6348.42	5.55	0	2727	6490	6320	6220	6050	5950	6270	6000	89	1840	500	3810	10	1	17068298	1068	-7.36	0.52	12	0.47	-850.00	12140.00	11580	20230816	-45.94	4905	20230316	27.62	8370	-25.21	20240215	5250	19.24	20240118	11580	-45.94	20230816	4905	27.62	20230316	0.98	N	065130	500	88 억		947084	N	N	0	N	00	N
159	20240304	110501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6340	190	2	3.09	389025750	61061	60.12	6400	6460	6210	7990	4310	6150	6371.10	5.55	0	2387	6490	6320	6220	6050	5950	6270	6000	89	1840	500	3810	10	1	17068298	1082	-7.46	0.52	12	0.36	-850.00	12140.00	11580	20230816	-45.25	4905	20230316	29.26	8370	-24.25	20240215	5250	20.76	20240118	11580	-45.25	20230816	4905	29.26	20230316	0.98	N	065130	500	88 억		947084	N	N	0	N	00	N
160	20240304	100500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6390	240	2	3.90	259207500	40779	40.15	6400	6450	6210	7990	4310	6150	6356.40	5.55	0	3791	6490	6320	6220	6050	5950	6270	6000	89	1840	500	3810	10	1	17068298	1091	-7.52	0.53	12	0.24	-850.00	12140.00	11580	20230816	-44.82	4905	20230316	30.28	8370	-23.66	20240215	5250	21.71	20240118	11580	-44.82	20230816	4905	30.28	20230316	0.98	N	065130	500	88 억		947084	N	N	0	N	00	N
161	20240304	090502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6300	150	2	2.44	51678960	8175	8.05	6400	6400	6220	7990	4310	6150	6321.59	5.55	0	-1536	6490	6320	6220	6050	5950	6270	6000	89	1840	500	3810	10	1	17068298	1075	-7.41	0.52	12	0.05	-850.00	12140.00	11580	20230816	-45.60	4905	20230316	28.44	8370	-24.73	20240215	5250	20.00	20240118	11580	-45.60	20230816	4905	28.44	20230316	0.98	N	065130	500	88 억		947084	N	N	0	N	00	N