KissMeData/054300/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	160536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	680	-1	5	-0.15	57798444	85084	55.18	681	683	676	885	477	681	679.31	0.87	0	-19128	690	685	681	676	672	683	674	335	204	500	470	1	1	66985895	456	170.00	0.85	12	0.13	4.00	800.00	930	20230406	-26.88	651	20231030	4.45	800	-15.00	20240219	670	1.49	20240306	930	-26.88	20230406	651	4.45	20231030	1.62	N	054300	500	334 억		584592	N	N	0	N	00	N
3	20240329	150537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	682	1	2	0.15	56876167	83728	54.30	681	683	676	885	477	681	679.30	0.87	0	-19024	690	685	681	676	672	683	674	335	204	500	470	1	1	66985895	457	170.50	0.85	12	0.12	4.00	800.00	930	20230406	-26.67	651	20231030	4.76	800	-14.75	20240219	670	1.79	20240306	930	-26.67	20230406	651	4.76	20231030	1.62	N	054300	500	334 억		584592	N	N	0	N	00	N
4	20240329	140531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	683	2	2	0.29	36451274	53705	34.83	681	683	676	885	477	681	678.73	0.87	0	-17878	690	685	681	676	672	683	674	335	204	500	470	1	1	66985895	458	170.75	0.85	12	0.08	4.00	800.00	930	20230406	-26.56	651	20231030	4.92	800	-14.62	20240219	670	1.94	20240306	930	-26.56	20230406	651	4.92	20231030	1.62	N	054300	500	334 억		584592	N	N	0	N	00	N
5	20240329	130526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	681	0	3	0.00	33870417	49918	32.37	681	681	676	885	477	681	678.52	0.87	0	-17844	690	685	681	676	672	683	674	335	204	500	470	1	1	66985895	456	170.25	0.85	12	0.07	4.00	800.00	930	20230406	-26.77	651	20231030	4.61	800	-14.88	20240219	670	1.64	20240306	930	-26.77	20230406	651	4.61	20231030	1.62	N	054300	500	334 억		584592	N	N	0	N	00	N
6	20240329	120531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	681	0	3	0.00	27252043	40185	26.06	681	681	676	885	477	681	678.16	0.87	0	-16675	690	685	681	676	672	683	674	335	204	500	470	1	1	66985895	456	170.25	0.85	12	0.06	4.00	800.00	930	20230406	-26.77	651	20231030	4.61	800	-14.88	20240219	670	1.64	20240306	930	-26.77	20230406	651	4.61	20231030	1.62	N	054300	500	334 억		584592	N	N	0	N	00	N
7	20240329	110523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	680	-1	5	-0.15	20316994	29981	19.44	681	681	676	885	477	681	677.66	0.87	0	-13594	690	685	681	676	672	683	674	335	204	500	470	1	1	66985895	456	170.00	0.85	12	0.04	4.00	800.00	930	20230406	-26.88	651	20231030	4.45	800	-15.00	20240219	670	1.49	20240306	930	-26.88	20230406	651	4.45	20231030	1.62	N	054300	500	334 억		584592	N	N	0	N	00	N
8	20240329	100526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	680	-1	5	-0.15	17815858	26291	17.05	681	681	676	885	477	681	677.64	0.87	0	-13553	690	685	681	676	672	683	674	335	204	500	470	1	1	66985895	456	170.00	0.85	12	0.04	4.00	800.00	930	20230406	-26.88	651	20231030	4.45	800	-15.00	20240219	670	1.49	20240306	930	-26.88	20230406	651	4.45	20231030	1.62	N	054300	500	334 억		584592	N	N	0	N	00	N
9	20240329	090523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	681	0	3	0.00	6598503	9742	6.32	681	681	677	885	477	681	677.33	0.87	0	-7388	690	685	681	676	672	683	674	335	204	500	470	1	1	66985895	456	170.25	0.85	12	0.01	4.00	800.00	930	20230406	-26.77	651	20231030	4.61	800	-14.88	20240219	670	1.64	20240306	930	-26.77	20230406	651	4.61	20231030	1.62	N	054300	500	334 억		584592	N	N	0	N	00	N
10	20240328	160529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	681	-3	5	-0.44	104805590	154191	119.65	684	686	677	889	479	684	679.71	0.89	0	-13603	690	686	682	678	674	685	677	335	205	500	470	1	1	66985895	456	170.25	0.85	12	0.23	4.00	800.00	930	20230406	-26.77	651	20231030	4.61	800	-14.88	20240219	670	1.64	20240306	930	-26.77	20230406	651	4.61	20231030	1.60	N	054300	500	334 억		598195	N	N	0	N	00	N
11	20240328	150530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	680	-4	5	-0.58	73508004	108068	83.86	684	686	678	889	479	684	680.20	0.89	0	-10415	690	686	682	678	674	685	677	335	205	500	470	1	1	66985895	456	170.00	0.85	12	0.16	4.00	800.00	930	20230406	-26.88	651	20231030	4.45	800	-15.00	20240219	670	1.49	20240306	930	-26.88	20230406	651	4.45	20231030	1.60	N	054300	500	334 억		598195	N	N	0	N	00	N
12	20240328	140522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	682	-2	5	-0.29	50267265	73863	57.32	684	686	678	889	479	684	680.55	0.89	0	-7774	690	686	682	678	674	685	677	335	205	500	470	1	1	66985895	457	170.50	0.85	12	0.11	4.00	800.00	930	20230406	-26.67	651	20231030	4.76	800	-14.75	20240219	670	1.79	20240306	930	-26.67	20230406	651	4.76	20231030	1.60	N	054300	500	334 억		598195	N	N	0	N	00	N
13	20240328	130521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	680	-4	5	-0.58	41727255	61299	47.57	684	686	678	889	479	684	680.72	0.89	0	-5670	690	686	682	678	674	685	677	335	205	500	470	1	1	66985895	456	170.00	0.85	12	0.09	4.00	800.00	930	20230406	-26.88	651	20231030	4.45	800	-15.00	20240219	670	1.49	20240306	930	-26.88	20230406	651	4.45	20231030	1.60	N	054300	500	334 억		598195	N	N	0	N	00	N
14	20240328	120527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	680	-4	5	-0.58	33280569	48856	37.91	684	686	680	889	479	684	681.20	0.89	0	-4717	690	686	682	678	674	685	677	335	205	500	470	1	1	66985895	456	170.00	0.85	12	0.07	4.00	800.00	930	20230406	-26.88	651	20231030	4.45	800	-15.00	20240219	670	1.49	20240306	930	-26.88	20230406	651	4.45	20231030	1.60	N	054300	500	334 억		598195	N	N	0	N	00	N
15	20240328	110525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	683	-1	5	-0.15	24414980	35822	27.80	684	686	680	889	479	684	681.56	0.89	0	-3966	690	686	682	678	674	685	677	335	205	500	470	1	1	66985895	458	170.75	0.85	12	0.05	4.00	800.00	930	20230406	-26.56	651	20231030	4.92	800	-14.62	20240219	670	1.94	20240306	930	-26.56	20230406	651	4.92	20231030	1.60	N	054300	500	334 억		598195	N	N	0	N	00	N
16	20240328	100522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	684	0	3	0.00	21077282	30931	24.00	684	686	680	889	479	684	681.43	0.89	0	-3832	690	686	682	678	674	685	677	335	205	500	470	1	1	66985895	458	171.00	0.85	12	0.05	4.00	800.00	930	20230406	-26.45	651	20231030	5.07	800	-14.50	20240219	670	2.09	20240306	930	-26.45	20230406	651	5.07	20231030	1.60	N	054300	500	334 억		598195	N	N	0	N	00	N
17	20240328	090534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	682	-2	5	-0.29	231171	339	0.26	684	686	680	889	479	684	681.92	0.89	0	-113	690	686	682	678	674	685	677	335	205	500	470	1	1	66985895	457	170.50	0.85	12	0.00	4.00	800.00	930	20230406	-26.67	651	20231030	4.76	800	-14.75	20240219	670	1.79	20240306	930	-26.67	20230406	651	4.76	20231030	1.60	N	054300	500	334 억		598195	N	N	0	N	00	N
18	20240327	160531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	684	-2	5	-0.29	87878607	128872	103.34	686	686	678	891	481	686	681.90	0.91	0	-11273	695	690	685	680	675	688	678	335	205	500	480	1	1	66985895	458	171.00	0.85	12	0.19	4.00	800.00	930	20230406	-26.45	651	20231030	5.07	800	-14.50	20240219	670	2.09	20240306	930	-26.45	20230406	651	5.07	20231030	1.58	N	054300	500	334 억		609468	N	N	0	N	00	N
19	20240327	150532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	685	-1	5	-0.15	85156455	124878	100.14	686	686	678	891	481	686	681.92	0.91	0	-11245	695	690	685	680	675	688	678	335	205	500	480	1	1	66985895	459	171.25	0.86	12	0.19	4.00	800.00	930	20230406	-26.34	651	20231030	5.22	800	-14.38	20240219	670	2.24	20240306	930	-26.34	20230406	651	5.22	20231030	1.58	N	054300	500	334 억		609468	N	N	0	N	00	N
20	20240327	140533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	680	-6	5	-0.87	76581893	112343	90.09	686	686	678	891	481	686	681.68	0.91	0	-9361	695	690	685	680	675	688	678	335	205	500	480	1	1	66985895	456	170.00	0.85	12	0.17	4.00	800.00	930	20230406	-26.88	651	20231030	4.45	800	-15.00	20240219	670	1.49	20240306	930	-26.88	20230406	651	4.45	20231030	1.58	N	054300	500	334 억		609468	N	N	0	N	00	N
21	20240327	130533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	684	-2	5	-0.29	71116143	104325	83.66	686	686	678	891	481	686	681.68	0.91	0	-9772	695	690	685	680	675	688	678	335	205	500	480	1	1	66985895	458	171.00	0.85	12	0.16	4.00	800.00	930	20230406	-26.45	651	20231030	5.07	800	-14.50	20240219	670	2.09	20240306	930	-26.45	20230406	651	5.07	20231030	1.58	N	054300	500	334 억		609468	N	N	0	N	00	N
22	20240327	120533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	684	-2	5	-0.29	69630757	102150	81.91	686	686	678	891	481	686	681.65	0.91	0	-8499	695	690	685	680	675	688	678	335	205	500	480	1	1	66985895	458	171.00	0.85	12	0.15	4.00	800.00	930	20230406	-26.45	651	20231030	5.07	800	-14.50	20240219	670	2.09	20240306	930	-26.45	20230406	651	5.07	20231030	1.58	N	054300	500	334 억		609468	N	N	0	N	00	N
23	20240327	110531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	685	-1	5	-0.15	48936393	71764	57.55	686	686	679	891	481	686	681.91	0.91	0	-8368	695	690	685	680	675	688	678	335	205	500	480	1	1	66985895	459	171.25	0.86	12	0.11	4.00	800.00	930	20230406	-26.34	651	20231030	5.22	800	-14.38	20240219	670	2.24	20240306	930	-26.34	20230406	651	5.22	20231030	1.58	N	054300	500	334 억		609468	N	N	0	N	00	N
24	20240327	100527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	681	-5	5	-0.73	46127151	67654	54.25	686	686	679	891	481	686	681.81	0.91	0	-6716	695	690	685	680	675	688	678	335	205	500	480	1	1	66985895	456	170.25	0.85	12	0.10	4.00	800.00	930	20230406	-26.77	651	20231030	4.61	800	-14.88	20240219	670	1.64	20240306	930	-26.77	20230406	651	4.61	20231030	1.58	N	054300	500	334 억		609468	N	N	0	N	00	N
25	20240327	090532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	686	0	3	0.00	1787030	2605	2.09	686	686	686	891	481	686	686.00	0.91	0	-154	695	690	685	680	675	688	678	335	205	500	480	1	1	66985895	460	171.50	0.86	12	0.00	4.00	800.00	930	20230406	-26.24	651	20231030	5.38	800	-14.25	20240219	670	2.39	20240306	930	-26.24	20230406	651	5.38	20231030	1.58	N	054300	500	334 억		609468	N	N	0	N	00	N
26	20240326	150525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	686	-4	5	-0.58	83351243	121859	177.56	690	690	680	897	483	690	684.00	0.88	0	20548	696	693	688	685	680	694	686	335	207	500	480	1	1	66985895	460	76.22	0.84	12	0.18	9.00	812.00	930	20230406	-26.24	651	20231030	5.38	800	-14.25	20240219	670	2.39	20240306	930	-26.24	20230406	651	5.38	20231030	1.69	N	054300	500	334 억		588949	N	N	0	N	00	N
27	20240326	140522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	687	-3	5	-0.43	79041394	115582	168.42	690	690	680	897	483	690	683.86	0.88	0	20709	696	693	688	685	680	694	686	335	207	500	480	1	1	66985895	460	76.33	0.85	12	0.17	9.00	812.00	930	20230406	-26.13	651	20231030	5.53	800	-14.12	20240219	670	2.54	20240306	930	-26.13	20230406	651	5.53	20231030	1.69	N	054300	500	334 억		588949	N	N	0	N	00	N
28	20240326	130520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	686	-4	5	-0.58	76025545	111186	162.01	690	690	680	897	483	690	683.77	0.88	0	20750	696	693	688	685	680	694	686	335	207	500	480	1	1	66985895	460	76.22	0.84	12	0.17	9.00	812.00	930	20230406	-26.24	651	20231030	5.38	800	-14.25	20240219	670	2.39	20240306	930	-26.24	20230406	651	5.38	20231030	1.69	N	054300	500	334 억		588949	N	N	0	N	00	N
29	20240326	120523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	687	-3	5	-0.43	70010694	102400	149.21	690	690	680	897	483	690	683.70	0.88	0	20969	696	693	688	685	680	694	686	335	207	500	480	1	1	66985895	460	76.33	0.85	12	0.15	9.00	812.00	930	20230406	-26.13	651	20231030	5.53	800	-14.12	20240219	670	2.54	20240306	930	-26.13	20230406	651	5.53	20231030	1.69	N	054300	500	334 억		588949	N	N	0	N	00	N
30	20240326	110517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	688	-2	5	-0.29	64984136	95073	138.53	690	690	680	897	483	690	683.52	0.88	0	20848	696	693	688	685	680	694	686	335	207	500	480	1	1	66985895	461	76.44	0.85	12	0.14	9.00	812.00	930	20230406	-26.02	651	20231030	5.68	800	-14.00	20240219	670	2.69	20240306	930	-26.02	20230406	651	5.68	20231030	1.69	N	054300	500	334 억		588949	N	N	0	N	00	N
31	20240326	100524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	687	-3	5	-0.43	58107287	85030	123.90	690	690	680	897	483	690	683.37	0.88	0	20053	696	693	688	685	680	694	686	335	207	500	480	1	1	66985895	460	76.33	0.85	12	0.13	9.00	812.00	930	20230406	-26.13	651	20231030	5.53	800	-14.12	20240219	670	2.54	20240306	930	-26.13	20230406	651	5.53	20231030	1.69	N	054300	500	334 억		588949	N	N	0	N	00	N
32	20240326	090522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	690	0	3	0.00	1327560	1924	2.80	690	690	690	897	483	690	690.00	0.88	0	0	696	693	688	685	680	694	686	335	207	500	480	1	1	66985895	462	76.67	0.85	12	0.00	9.00	812.00	930	20230406	-25.81	651	20231030	5.99	800	-13.75	20240219	670	2.99	20240306	930	-25.81	20230406	651	5.99	20231030	1.69	N	054300	500	334 억		588949	N	N	0	N	00	N
33	20240325	160540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	690	3	2	0.44	47001423	68428	46.34	687	691	683	893	481	687	686.86	0.88	0	741	693	689	685	681	677	692	684	335	206	500	480	1	1	66985895	462	76.67	0.85	12	0.10	9.00	812.00	930	20230406	-25.81	651	20231030	5.99	800	-13.75	20240219	670	2.99	20240306	930	-25.81	20230406	651	5.99	20231030	1.69	N	054300	500	334 억		587708	N	N	0	N	00	N
34	20240325	150544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	691	4	2	0.58	46459468	67641	45.81	687	691	683	893	481	687	686.84	0.88	0	769	693	689	685	681	677	692	684	335	206	500	480	1	1	66985895	463	76.78	0.85	12	0.10	9.00	812.00	930	20230406	-25.70	651	20231030	6.14	800	-13.62	20240219	670	3.13	20240306	930	-25.70	20230406	651	6.14	20231030	1.69	N	054300	500	334 억		587708	N	N	0	N	00	N
35	20240325	140542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	691	4	2	0.58	39558739	57641	39.03	687	691	683	893	481	687	686.20	0.88	0	1	693	689	685	681	677	692	684	335	206	500	480	1	1	66985895	463	76.78	0.85	12	0.09	9.00	812.00	930	20230406	-25.70	651	20231030	6.14	800	-13.62	20240219	670	3.13	20240306	930	-25.70	20230406	651	6.14	20231030	1.69	N	054300	500	334 억		587708	N	N	0	N	00	N
36	20240325	130544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	688	1	2	0.15	31900563	46538	31.51	687	689	683	893	481	687	685.20	0.88	0	1	693	689	685	681	677	692	684	335	206	500	480	1	1	66985895	461	76.44	0.85	12	0.07	9.00	812.00	930	20230406	-26.02	651	20231030	5.68	800	-14.00	20240219	670	2.69	20240306	930	-26.02	20230406	651	5.68	20231030	1.69	N	054300	500	334 억		587708	N	N	0	N	00	N
37	20240325	120546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	687	0	3	0.00	30587831	44630	30.22	687	689	683	893	481	687	685.05	0.88	0	1	693	689	685	681	677	692	684	335	206	500	480	1	1	66985895	460	76.33	0.85	12	0.07	9.00	812.00	930	20230406	-26.13	651	20231030	5.53	800	-14.12	20240219	670	2.54	20240306	930	-26.13	20230406	651	5.53	20231030	1.69	N	054300	500	334 억		587708	N	N	0	N	00	N
38	20240325	110542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	686	-1	5	-0.15	28829797	42070	28.49	687	687	683	893	481	687	684.93	0.88	0	0	693	689	685	681	677	692	684	335	206	500	480	1	1	66985895	460	76.22	0.84	12	0.06	9.00	812.00	930	20230406	-26.24	651	20231030	5.38	800	-14.25	20240219	670	2.39	20240306	930	-26.24	20230406	651	5.38	20231030	1.69	N	054300	500	334 억		587708	N	N	0	N	00	N
39	20240325	100542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	687	0	3	0.00	15097761	22018	14.91	687	687	683	893	481	687	685.08	0.88	0	0	693	689	685	681	677	692	684	335	206	500	480	1	1	66985895	460	76.33	0.85	12	0.03	9.00	812.00	930	20230406	-26.13	651	20231030	5.53	800	-14.12	20240219	670	2.54	20240306	930	-26.13	20230406	651	5.53	20231030	1.69	N	054300	500	334 억		587708	N	N	0	N	00	N
40	20240325	090544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	687	0	3	0.00	6408336	9328	6.32	687	687	687	893	481	687	687.00	0.88	0	0	693	689	685	681	677	692	684	335	206	500	480	1	1	66985895	460	76.33	0.85	12	0.01	9.00	812.00	930	20230406	-26.13	651	20231030	5.53	800	-14.12	20240219	670	2.54	20240306	930	-26.13	20230406	651	5.53	20231030	1.69	N	054300	500	334 억		587708	N	N	0	N	00	N
41	20240322	160542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	687	2	2	0.29	101043736	147671	261.24	685	689	681	890	480	685	684.25	0.87	0	4699	692	688	685	681	678	687	680	335	205	500	470	1	1	66985895	460	76.33	0.85	12	0.22	9.00	812.00	930	20230406	-26.13	651	20231030	5.53	800	-14.12	20240219	670	2.54	20240306	930	-26.13	20230406	651	5.53	20231030	1.71	N	054300	500	334 억		583009	N	N	0	N	00	N
42	20240322	150545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	686	1	2	0.15	99336367	145184	256.84	685	689	681	890	480	685	684.21	0.87	0	4728	692	688	685	681	678	687	680	335	205	500	470	1	1	66985895	460	76.22	0.84	12	0.22	9.00	812.00	930	20230406	-26.24	651	20231030	5.38	800	-14.25	20240219	670	2.39	20240306	930	-26.24	20230406	651	5.38	20231030	1.71	N	054300	500	334 억		583009	N	N	0	N	00	N
43	20240322	140540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	687	2	2	0.29	93925927	137283	242.86	685	689	681	890	480	685	684.18	0.87	0	4728	692	688	685	681	678	687	680	335	205	500	470	1	1	66985895	460	76.33	0.85	12	0.20	9.00	812.00	930	20230406	-26.13	651	20231030	5.53	800	-14.12	20240219	670	2.54	20240306	930	-26.13	20230406	651	5.53	20231030	1.71	N	054300	500	334 억		583009	N	N	0	N	00	N
44	20240322	130542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	685	0	3	0.00	64849572	94902	167.89	685	688	681	890	480	685	683.33	0.87	0	-13132	692	688	685	681	678	687	680	335	205	500	470	1	1	66985895	459	76.11	0.84	12	0.14	9.00	812.00	930	20230406	-26.34	651	20231030	5.22	800	-14.38	20240219	670	2.24	20240306	930	-26.34	20230406	651	5.22	20231030	1.71	N	054300	500	334 억		583009	N	N	0	N	00	N
45	20240322	120538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	684	-1	5	-0.15	35551528	52054	92.09	685	688	681	890	480	685	682.97	0.87	0	-12174	692	688	685	681	678	687	680	335	205	500	470	1	1	66985895	458	76.00	0.84	12	0.08	9.00	812.00	930	20230406	-26.45	651	20231030	5.07	800	-14.50	20240219	670	2.09	20240306	930	-26.45	20230406	651	5.07	20231030	1.71	N	054300	500	334 억		583009	N	N	0	N	00	N
46	20240322	110543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	684	-1	5	-0.15	27764768	40648	71.91	685	688	681	890	480	685	683.05	0.87	0	-10141	692	688	685	681	678	687	680	335	205	500	470	1	1	66985895	458	76.00	0.84	12	0.06	9.00	812.00	930	20230406	-26.45	651	20231030	5.07	800	-14.50	20240219	670	2.09	20240306	930	-26.45	20230406	651	5.07	20231030	1.71	N	054300	500	334 억		583009	N	N	0	N	00	N
47	20240322	100538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	684	-1	5	-0.15	20854672	30530	54.01	685	688	681	890	480	685	683.09	0.87	0	-7118	692	688	685	681	678	687	680	335	205	500	470	1	1	66985895	458	76.00	0.84	12	0.05	9.00	812.00	930	20230406	-26.45	651	20231030	5.07	800	-14.50	20240219	670	2.09	20240306	930	-26.45	20230406	651	5.07	20231030	1.71	N	054300	500	334 억		583009	N	N	0	N	00	N
48	20240322	090537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	685	0	3	0.00	913735	1334	2.36	685	685	684	890	480	685	684.96	0.87	0	-55	692	688	685	681	678	687	680	335	205	500	470	1	1	66985895	459	76.11	0.84	12	0.00	9.00	812.00	930	20230406	-26.34	651	20231030	5.22	800	-14.38	20240219	670	2.24	20240306	930	-26.34	20230406	651	5.22	20231030	1.71	N	054300	500	334 억		583009	N	N	0	N	00	N
49	20240321	160538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	685	2	2	0.29	38728928	56525	33.70	689	689	682	887	479	683	685.16	0.87	0	2196	695	688	682	675	669	686	673	335	204	500	470	1	1	66985895	459	76.11	0.84	12	0.08	9.00	812.00	930	20230406	-26.34	651	20231030	5.22	800	-14.38	20240219	670	2.24	20240306	930	-26.34	20230406	651	5.22	20231030	1.70	N	054300	500	334 억		580813	N	N	0	N	00	N
50	20240321	150538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	686	3	2	0.44	30828238	44987	26.82	689	689	682	887	479	683	685.27	0.87	0	2223	695	688	682	675	669	686	673	335	204	500	470	1	1	66985895	460	76.22	0.84	12	0.07	9.00	812.00	930	20230406	-26.24	651	20231030	5.38	800	-14.25	20240219	670	2.39	20240306	930	-26.24	20230406	651	5.38	20231030	1.70	N	054300	500	334 억		580813	N	N	0	N	00	N
51	20240321	140539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	687	4	2	0.59	29912876	43654	26.02	689	689	682	887	479	683	685.23	0.87	0	2223	695	688	682	675	669	686	673	335	204	500	470	1	1	66985895	460	76.33	0.85	12	0.07	9.00	812.00	930	20230406	-26.13	651	20231030	5.53	800	-14.12	20240219	670	2.54	20240306	930	-26.13	20230406	651	5.53	20231030	1.70	N	054300	500	334 억		580813	N	N	0	N	00	N
52	20240321	130534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	686	3	2	0.44	25966457	37887	22.59	689	689	682	887	479	683	685.37	0.87	0	60	695	688	682	675	669	686	673	335	204	500	470	1	1	66985895	460	76.22	0.84	12	0.06	9.00	812.00	930	20230406	-26.24	651	20231030	5.38	800	-14.25	20240219	670	2.39	20240306	930	-26.24	20230406	651	5.38	20231030	1.70	N	054300	500	334 억		580813	N	N	0	N	00	N
53	20240321	120538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	684	1	2	0.15	22525670	32851	19.58	689	689	682	887	479	683	685.69	0.87	0	-198	695	688	682	675	669	686	673	335	204	500	470	1	1	66985895	458	76.00	0.84	12	0.05	9.00	812.00	930	20230406	-26.45	651	20231030	5.07	800	-14.50	20240219	670	2.09	20240306	930	-26.45	20230406	651	5.07	20231030	1.70	N	054300	500	334 억		580813	N	N	0	N	00	N
54	20240321	110537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	688	5	2	0.73	16450735	23991	14.30	689	689	682	887	479	683	685.70	0.87	0	-583	695	688	682	675	669	686	673	335	204	500	470	1	1	66985895	461	76.44	0.85	12	0.04	9.00	812.00	930	20230406	-26.02	651	20231030	5.68	800	-14.00	20240219	670	2.69	20240306	930	-26.02	20230406	651	5.68	20231030	1.70	N	054300	500	334 억		580813	N	N	0	N	00	N
55	20240321	100540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	687	4	2	0.59	9980881	14583	8.69	689	689	682	887	479	683	684.42	0.87	0	-581	695	688	682	675	669	686	673	335	204	500	470	1	1	66985895	460	76.33	0.85	12	0.02	9.00	812.00	930	20230406	-26.13	651	20231030	5.53	800	-14.12	20240219	670	2.54	20240306	930	-26.13	20230406	651	5.53	20231030	1.70	N	054300	500	334 억		580813	N	N	0	N	00	N
56	20240321	090541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	688	5	2	0.73	2849993	4156	2.48	689	689	682	887	479	683	685.75	0.87	0	-8	695	688	682	675	669	686	673	335	204	500	470	1	1	66985895	461	76.44	0.85	12	0.01	9.00	812.00	930	20230406	-26.02	651	20231030	5.68	800	-14.00	20240219	670	2.69	20240306	930	-26.02	20230406	651	5.68	20231030	1.70	N	054300	500	334 억		580813	N	N	0	N	00	N
57	20240320	160534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	683	-5	5	-0.73	111385845	163170	117.40	685	689	676	894	482	688	682.54	0.87	0	-1710	694	690	686	682	678	689	681	335	206	500	480	1	1	66985895	458	75.89	0.84	12	0.24	9.00	812.00	930	20230406	-26.56	651	20231030	4.92	800	-14.62	20240219	670	1.94	20240306	930	-26.56	20230406	651	4.92	20231030	1.71	N	054300	500	334 억		582523	N	N	0	N	00	N
58	20240320	150535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	684	-4	5	-0.58	105411237	154423	111.10	685	689	676	894	482	688	682.51	0.87	0	-1686	694	690	686	682	678	689	681	335	206	500	480	1	1	66985895	458	76.00	0.84	12	0.23	9.00	812.00	930	20230406	-26.45	651	20231030	5.07	800	-14.50	20240219	670	2.09	20240306	930	-26.45	20230406	651	5.07	20231030	1.71	N	054300	500	334 억		582523	N	N	0	N	00	N
59	20240320	140539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	686	-2	5	-0.29	102245554	149790	107.77	685	689	676	894	482	688	682.49	0.87	0	-1686	694	690	686	682	678	689	681	335	206	500	480	1	1	66985895	460	76.22	0.84	12	0.22	9.00	812.00	930	20230406	-26.24	651	20231030	5.38	800	-14.25	20240219	670	2.39	20240306	930	-26.24	20230406	651	5.38	20231030	1.71	N	054300	500	334 억		582523	N	N	0	N	00	N
60	20240320	130541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	688	0	3	0.00	93185925	136540	98.24	685	689	676	894	482	688	682.37	0.87	0	-1674	694	690	686	682	678	689	681	335	206	500	480	1	1	66985895	461	76.44	0.85	12	0.20	9.00	812.00	930	20230406	-26.02	651	20231030	5.68	800	-14.00	20240219	670	2.69	20240306	930	-26.02	20230406	651	5.68	20231030	1.71	N	054300	500	334 억		582523	N	N	0	N	00	N
61	20240320	120537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	686	-2	5	-0.29	81860925	120060	86.38	685	688	676	894	482	688	681.69	0.87	0	-1180	694	690	686	682	678	689	681	335	206	500	480	1	1	66985895	460	76.22	0.84	12	0.18	9.00	812.00	930	20230406	-26.24	651	20231030	5.38	800	-14.25	20240219	670	2.39	20240306	930	-26.24	20230406	651	5.38	20231030	1.71	N	054300	500	334 억		582523	N	N	0	N	00	N
62	20240320	110536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	687	-1	5	-0.15	72672906	106644	76.73	685	688	676	894	482	688	681.28	0.87	0	-5000	694	690	686	682	678	689	681	335	206	500	480	1	1	66985895	460	76.33	0.85	12	0.16	9.00	812.00	930	20230406	-26.13	651	20231030	5.53	800	-14.12	20240219	670	2.54	20240306	930	-26.13	20230406	651	5.53	20231030	1.71	N	054300	500	334 억		582523	N	N	0	N	00	N
63	20240320	100534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	679	-9	5	-1.31	53958137	79188	56.97	685	688	676	894	482	688	681.15	0.87	0	-1899	694	690	686	682	678	689	681	335	206	500	480	1	1	66985895	455	75.44	0.84	12	0.12	9.00	812.00	930	20230406	-26.99	651	20231030	4.30	800	-15.12	20240219	670	1.34	20240306	930	-26.99	20230406	651	4.30	20231030	1.71	N	054300	500	334 억		582523	N	N	0	N	00	N
64	20240320	090532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	685	-3	5	-0.44	7059069	10293	7.41	685	688	685	894	482	688	685.00	0.87	0	-947	694	690	686	682	678	689	681	335	206	500	480	1	1	66985895	459	76.11	0.84	12	0.02	9.00	812.00	930	20230406	-26.34	651	20231030	5.22	800	-14.38	20240219	670	2.24	20240306	930	-26.34	20230406	651	5.22	20231030	1.71	N	054300	500	334 억		582523	N	N	0	N	00	N
65	20240319	160527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	688	-2	5	-0.29	95232778	138991	114.23	690	690	682	897	483	690	685.17	0.91	0	-25782	698	693	688	683	678	696	686	335	207	500	480	1	1	66985895	461	76.44	0.85	12	0.21	9.00	812.00	930	20230406	-26.02	643	20230314	7.00	800	-14.00	20240219	670	2.69	20240306	930	-26.02	20230406	651	5.68	20231030	1.73	N	054300	500	334 억		608305	N	N	0	N	00	N
66	20240319	150535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	687	-3	5	-0.43	93809592	136922	112.53	690	690	682	897	483	690	685.13	0.91	0	-26058	698	693	688	683	678	696	686	335	207	500	480	1	1	66985895	460	76.33	0.85	12	0.20	9.00	812.00	930	20230406	-26.13	643	20230314	6.84	800	-14.12	20240219	670	2.54	20240306	930	-26.13	20230406	651	5.53	20231030	1.73	N	054300	500	334 억		608305	N	N	0	N	00	N
67	20240319	140535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	687	-3	5	-0.43	79069804	115458	94.89	690	690	682	897	483	690	684.84	0.91	0	-24283	698	693	688	683	678	696	686	335	207	500	480	1	1	66985895	460	76.33	0.85	12	0.17	9.00	812.00	930	20230406	-26.13	643	20230314	6.84	800	-14.12	20240219	670	2.54	20240306	930	-26.13	20230406	651	5.53	20231030	1.73	N	054300	500	334 억		608305	N	N	0	N	00	N
68	20240319	130506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	686	-4	5	-0.58	71741935	104767	86.11	690	690	682	897	483	690	684.78	0.91	0	-19154	698	693	688	683	678	696	686	335	207	500	480	1	1	66985895	460	76.22	0.84	12	0.16	9.00	812.00	930	20230406	-26.24	643	20230314	6.69	800	-14.25	20240219	670	2.39	20240306	930	-26.24	20230406	651	5.38	20231030	1.73	N	054300	500	334 억		608305	N	N	0	N	00	N
69	20240319	120533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	686	-4	5	-0.58	64491734	94167	77.39	690	690	682	897	483	690	684.87	0.91	0	-10050	698	693	688	683	678	696	686	335	207	500	480	1	1	66985895	460	76.22	0.84	12	0.14	9.00	812.00	930	20230406	-26.24	643	20230314	6.69	800	-14.25	20240219	670	2.39	20240306	930	-26.24	20230406	651	5.38	20231030	1.73	N	054300	500	334 억		608305	N	N	0	N	00	N
70	20240319	110531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	687	-3	5	-0.43	43446651	63381	52.09	690	690	682	897	483	690	685.48	0.91	0	-9164	698	693	688	683	678	696	686	335	207	500	480	1	1	66985895	460	76.33	0.85	12	0.09	9.00	812.00	930	20230406	-26.13	643	20230314	6.84	800	-14.12	20240219	670	2.54	20240306	930	-26.13	20230406	651	5.53	20231030	1.73	N	054300	500	334 억		608305	N	N	0	N	00	N
71	20240319	100534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	686	-4	5	-0.58	41212381	60135	49.42	690	690	682	897	483	690	685.33	0.91	0	-9100	698	693	688	683	678	696	686	335	207	500	480	1	1	66985895	460	76.22	0.84	12	0.09	9.00	812.00	930	20230406	-26.24	643	20230314	6.69	800	-14.25	20240219	670	2.39	20240306	930	-26.24	20230406	651	5.38	20231030	1.73	N	054300	500	334 억		608305	N	N	0	N	00	N
72	20240319	090533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	686	-4	5	-0.58	3481571	5065	4.16	690	690	685	897	483	690	687.38	0.91	0	-3241	698	693	688	683	678	696	686	335	207	500	480	1	1	66985895	460	76.22	0.84	12	0.01	9.00	812.00	930	20230406	-26.24	643	20230314	6.69	800	-14.25	20240219	670	2.39	20240306	930	-26.24	20230406	651	5.38	20231030	1.73	N	054300	500	334 억		608305	N	N	0	N	00	N
73	20240318	160530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	690	3	2	0.44	83586654	121572	84.80	687	693	683	893	481	687	687.55	0.91	0	89	701	694	687	680	673	697	683	335	206	500	480	1	1	66985895	462	76.67	0.85	12	0.18	9.00	812.00	930	20230406	-25.81	630	20230313	9.52	800	-13.75	20240219	670	2.99	20240306	930	-25.81	20230406	651	5.99	20231030	1.73	N	054300	500	334 억		608216	N	N	0	N	00	N
74	20240318	150533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	690	3	2	0.44	74758557	108737	75.85	687	693	683	893	481	687	687.52	0.91	0	35	701	694	687	680	673	697	683	335	206	500	480	1	1	66985895	462	76.67	0.85	12	0.16	9.00	812.00	930	20230406	-25.81	630	20230313	9.52	800	-13.75	20240219	670	2.99	20240306	930	-25.81	20230406	651	5.99	20231030	1.73	N	054300	500	334 억		608216	N	N	0	N	00	N
75	20240318	140530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	687	0	3	0.00	67354523	97961	68.33	687	693	683	893	481	687	687.56	0.91	0	-1998	701	694	687	680	673	697	683	335	206	500	480	1	1	66985895	460	76.33	0.85	12	0.15	9.00	812.00	930	20230406	-26.13	630	20230313	9.05	800	-14.12	20240219	670	2.54	20240306	930	-26.13	20230406	651	5.53	20231030	1.73	N	054300	500	334 억		608216	N	N	0	N	00	N
76	20240318	130530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	688	1	2	0.15	59834218	87037	60.71	687	693	683	893	481	687	687.46	0.91	0	-1229	701	694	687	680	673	697	683	335	206	500	480	1	1	66985895	461	76.44	0.85	12	0.13	9.00	812.00	930	20230406	-26.02	630	20230313	9.21	800	-14.00	20240219	670	2.69	20240306	930	-26.02	20230406	651	5.68	20231030	1.73	N	054300	500	334 억		608216	N	N	0	N	00	N
77	20240318	120528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	692	5	2	0.73	58212954	84687	59.07	687	693	683	893	481	687	687.39	0.91	0	-195	701	694	687	680	673	697	683	335	206	500	480	1	1	66985895	464	76.89	0.85	12	0.13	9.00	812.00	930	20230406	-25.59	630	20230313	9.84	800	-13.50	20240219	670	3.28	20240306	930	-25.59	20230406	651	6.30	20231030	1.73	N	054300	500	334 억		608216	N	N	0	N	00	N
78	20240318	110531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	690	3	2	0.44	35279654	51314	35.79	687	693	683	893	481	687	687.52	0.91	0	-517	701	694	687	680	673	697	683	335	206	500	480	1	1	66985895	462	76.67	0.85	12	0.08	9.00	812.00	930	20230406	-25.81	630	20230313	9.52	800	-13.75	20240219	670	2.99	20240306	930	-25.81	20230406	651	5.99	20231030	1.73	N	054300	500	334 억		608216	N	N	0	N	00	N
79	20240318	100530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	690	3	2	0.44	22180770	32235	22.48	687	693	685	893	481	687	688.10	0.91	0	-483	701	694	687	680	673	697	683	335	206	500	480	1	1	66985895	462	76.67	0.85	12	0.05	9.00	812.00	930	20230406	-25.81	630	20230313	9.52	800	-13.75	20240219	670	2.99	20240306	930	-25.81	20230406	651	5.99	20231030	1.73	N	054300	500	334 억		608216	N	N	0	N	00	N
80	20240318	090528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	693	6	2	0.87	1736717	2524	1.76	687	693	687	893	481	687	688.08	0.91	0	0	701	694	687	680	673	697	683	335	206	500	480	1	1	66985895	464	77.00	0.85	12	0.00	9.00	812.00	930	20230406	-25.48	630	20230313	10.00	800	-13.38	20240219	670	3.43	20240306	930	-25.48	20230406	651	6.45	20231030	1.73	N	054300	500	334 억		608216	N	N	0	N	00	N
81	20240315	160524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	687	-7	5	-1.01	98417438	143365	112.70	682	694	680	902	486	694	686.48	0.90	0	6961	707	700	694	687	681	704	691	335	208	500	480	1	1	66985895	460	76.33	0.85	12	0.21	9.00	812.00	930	20230406	-26.13	630	20230313	9.05	800	-14.12	20240219	670	2.54	20240306	930	-26.13	20230406	651	5.53	20231030	1.73	N	054300	500	334 억		601255	N	N	0	N	00	N
82	20240315	150459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	687	-7	5	-1.01	87626788	127681	100.37	682	694	680	902	486	694	686.29	0.90	0	11591	707	700	694	687	681	704	691	335	208	500	480	1	1	66985895	460	76.33	0.85	12	0.19	9.00	812.00	930	20230406	-26.13	630	20230313	9.05	800	-14.12	20240219	670	2.54	20240306	930	-26.13	20230406	651	5.53	20231030	1.73	N	054300	500	334 억		601255	N	N	0	N	00	N
83	20240315	140457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	689	-5	5	-0.72	79445057	115777	91.02	682	694	680	902	486	694	686.19	0.90	0	11430	707	700	694	687	681	704	691	335	208	500	480	1	1	66985895	462	76.56	0.85	12	0.17	9.00	812.00	930	20230406	-25.91	630	20230313	9.37	800	-13.88	20240219	670	2.84	20240306	930	-25.91	20230406	651	5.84	20231030	1.73	N	054300	500	334 억		601255	N	N	0	N	00	N
84	20240315	130527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	689	-5	5	-0.72	78325837	114154	89.74	682	693	680	902	486	694	686.14	0.90	0	12937	707	700	694	687	681	704	691	335	208	500	480	1	1	66985895	462	76.56	0.85	12	0.17	9.00	812.00	930	20230406	-25.91	630	20230313	9.37	800	-13.88	20240219	670	2.84	20240306	930	-25.91	20230406	651	5.84	20231030	1.73	N	054300	500	334 억		601255	N	N	0	N	00	N
85	20240315	120527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	692	-2	5	-0.29	73738360	107516	84.52	682	693	680	902	486	694	685.84	0.90	0	13127	707	700	694	687	681	704	691	335	208	500	480	1	1	66985895	464	76.89	0.85	12	0.16	9.00	812.00	930	20230406	-25.59	630	20230313	9.84	800	-13.50	20240219	670	3.28	20240306	930	-25.59	20230406	651	6.30	20231030	1.73	N	054300	500	334 억		601255	N	N	0	N	00	N
86	20240315	110520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	689	-5	5	-0.72	69344925	101147	79.52	682	693	680	902	486	694	685.59	0.90	0	13697	707	700	694	687	681	704	691	335	208	500	480	1	1	66985895	462	76.56	0.85	12	0.15	9.00	812.00	930	20230406	-25.91	630	20230313	9.37	800	-13.88	20240219	670	2.84	20240306	930	-25.91	20230406	651	5.84	20231030	1.73	N	054300	500	334 억		601255	N	N	0	N	00	N
87	20240315	100524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	693	-1	5	-0.14	48792505	71178	55.96	682	693	682	902	486	694	685.50	0.90	0	14823	707	700	694	687	681	704	691	335	208	500	480	1	1	66985895	464	77.00	0.85	12	0.11	9.00	812.00	930	20230406	-25.48	630	20230313	10.00	800	-13.38	20240219	670	3.43	20240306	930	-25.48	20230406	651	6.45	20231030	1.73	N	054300	500	334 억		601255	N	N	0	N	00	N
88	20240315	090527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	691	-3	5	-0.43	20252912	29627	23.29	682	691	682	902	486	694	683.60	0.90	0	80	707	700	694	687	681	704	691	335	208	500	480	1	1	66985895	463	76.78	0.85	12	0.04	9.00	812.00	930	20230406	-25.70	630	20230313	9.68	800	-13.62	20240219	670	3.13	20240306	930	-25.70	20230406	651	6.14	20231030	1.73	N	054300	500	334 억		601255	N	N	0	N	00	N
89	20240314	160520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	694	0	3	0.00	88181030	127204	143.87	693	701	688	902	486	694	693.23	0.95	0	-30375	704	698	692	686	680	702	690	335	208	500	480	1	1	66985895	465	77.11	0.85	12	0.19	9.00	812.00	930	20230406	-25.38	630	20230313	10.16	800	-13.25	20240219	670	3.58	20240306	930	-25.38	20230406	643	7.93	20230314	1.73	N	054300	500	334 억		635624	N	N	0	N	00	N
90	20240314	150522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	692	-2	5	-0.29	78461220	113196	128.03	693	701	688	902	486	694	693.14	0.95	0	-30421	704	698	692	686	680	702	690	335	208	500	480	1	1	66985895	464	76.89	0.85	12	0.17	9.00	812.00	930	20230406	-25.59	630	20230313	9.84	800	-13.50	20240219	670	3.28	20240306	930	-25.59	20230406	643	7.62	20230314	1.73	N	054300	500	334 억		635624	N	N	0	N	00	N
91	20240314	140522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	692	-2	5	-0.29	65288854	94148	106.49	693	701	688	902	486	694	693.47	0.95	0	-35556	704	698	692	686	680	702	690	335	208	500	480	1	1	66985895	464	76.89	0.85	12	0.14	9.00	812.00	930	20230406	-25.59	630	20230313	9.84	800	-13.50	20240219	670	3.28	20240306	930	-25.59	20230406	643	7.62	20230314	1.73	N	054300	500	334 억		635624	N	N	0	N	00	N
92	20240314	130518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	690	-4	5	-0.58	47323892	68155	77.09	693	701	688	902	486	694	694.36	0.95	0	-31114	704	698	692	686	680	702	690	335	208	500	480	1	1	66985895	462	76.67	0.85	12	0.10	9.00	812.00	930	20230406	-25.81	630	20230313	9.52	800	-13.75	20240219	670	2.99	20240306	930	-25.81	20230406	643	7.31	20230314	1.73	N	054300	500	334 억		635624	N	N	0	N	00	N
93	20240314	120520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	692	-2	5	-0.29	43184384	62163	70.31	693	701	688	902	486	694	694.70	0.95	0	-30105	704	698	692	686	680	702	690	335	208	500	480	1	1	66985895	464	76.89	0.85	12	0.09	9.00	812.00	930	20230406	-25.59	630	20230313	9.84	800	-13.50	20240219	670	3.28	20240306	930	-25.59	20230406	643	7.62	20230314	1.73	N	054300	500	334 억		635624	N	N	0	N	00	N
94	20240314	110520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	693	-1	5	-0.14	39154375	56334	63.72	693	701	688	902	486	694	695.04	0.95	0	-28680	704	698	692	686	680	702	690	335	208	500	480	1	1	66985895	464	77.00	0.85	12	0.08	9.00	812.00	930	20230406	-25.48	630	20230313	10.00	800	-13.38	20240219	670	3.43	20240306	930	-25.48	20230406	643	7.78	20230314	1.73	N	054300	500	334 억		635624	N	N	0	N	00	N
95	20240314	100524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	692	-2	5	-0.29	24536514	35176	39.79	693	701	688	902	486	694	697.54	0.95	0	-18880	704	698	692	686	680	702	690	335	208	500	480	1	1	66985895	464	76.89	0.85	12	0.05	9.00	812.00	930	20230406	-25.59	630	20230313	9.84	800	-13.50	20240219	670	3.28	20240306	930	-25.59	20230406	643	7.62	20230314	1.73	N	054300	500	334 억		635624	N	N	0	N	00	N
96	20240314	090522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	693	-1	5	-0.14	18472883	26406	29.87	693	701	688	902	486	694	699.57	0.95	0	-16558	704	698	692	686	680	702	690	335	208	500	480	1	1	66985895	464	77.00	0.85	12	0.04	9.00	812.00	930	20230406	-25.48	630	20230313	10.00	800	-13.38	20240219	670	3.43	20240306	930	-25.48	20230406	643	7.78	20230314	1.73	N	054300	500	334 억		635624	N	N	0	N	00	N
97	20240313	160516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	694	1	2	0.14	61155605	88414	106.09	693	698	686	900	486	693	691.70	0.95	0	-3178	699	695	690	686	681	698	689	335	207	500	480	1	1	66985895	465	77.11	0.85	12	0.13	9.00	812.00	930	20230406	-25.38	630	20230313	10.16	800	-13.25	20240219	670	3.58	20240306	930	-25.38	20230406	630	10.16	20230313	1.73	N	054300	500	334 억		638802	N	N	0	N	00	N
98	20240313	150515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	693	0	3	0.00	59036281	85360	102.43	693	698	686	900	486	693	691.62	0.95	0	-2625	699	695	690	686	681	698	689	335	207	500	480	1	1	66985895	464	77.00	0.85	12	0.13	9.00	812.00	930	20230406	-25.48	630	20230313	10.00	800	-13.38	20240219	670	3.43	20240306	930	-25.48	20230406	630	10.00	20230313	1.73	N	054300	500	334 억		638802	N	N	0	N	00	N
99	20240313	140519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	693	0	3	0.00	47968470	69335	83.20	693	698	686	900	486	693	691.84	0.95	0	-7938	699	695	690	686	681	698	689	335	207	500	480	1	1	66985895	464	77.00	0.85	12	0.10	9.00	812.00	930	20230406	-25.48	630	20230313	10.00	800	-13.38	20240219	670	3.43	20240306	930	-25.48	20230406	630	10.00	20230313	1.73	N	054300	500	334 억		638802	N	N	0	N	00	N
100	20240313	130521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	693	0	3	0.00	30015684	43293	51.95	693	698	688	900	486	693	693.31	0.95	0	-6475	699	695	690	686	681	698	689	335	207	500	480	1	1	66985895	464	77.00	0.85	12	0.06	9.00	812.00	930	20230406	-25.48	630	20230313	10.00	800	-13.38	20240219	670	3.43	20240306	930	-25.48	20230406	630	10.00	20230313	1.73	N	054300	500	334 억		638802	N	N	0	N	00	N
101	20240313	120518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	696	3	2	0.43	19365985	27962	33.55	693	698	688	900	486	693	692.58	0.95	0	-6342	699	695	690	686	681	698	689	335	207	500	480	1	1	66985895	466	77.33	0.86	12	0.04	9.00	812.00	930	20230406	-25.16	630	20230313	10.48	800	-13.00	20240219	670	3.88	20240306	930	-25.16	20230406	630	10.48	20230313	1.73	N	054300	500	334 억		638802	N	N	0	N	00	N
102	20240313	110515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	696	3	2	0.43	18046069	26065	31.28	693	698	688	900	486	693	692.35	0.95	0	-6307	699	695	690	686	681	698	689	335	207	500	480	1	1	66985895	466	77.33	0.86	12	0.04	9.00	812.00	930	20230406	-25.16	630	20230313	10.48	800	-13.00	20240219	670	3.88	20240306	930	-25.16	20230406	630	10.48	20230313	1.73	N	054300	500	334 억		638802	N	N	0	N	00	N
103	20240313	100514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	692	-1	5	-0.14	5148680	7456	8.95	693	693	688	900	486	693	690.54	0.95	0	-2919	699	695	690	686	681	698	689	335	207	500	480	1	1	66985895	464	76.89	0.85	12	0.01	9.00	812.00	930	20230406	-25.59	630	20230313	9.84	800	-13.50	20240219	670	3.28	20240306	930	-25.59	20230406	630	9.84	20230313	1.73	N	054300	500	334 억		638802	N	N	0	N	00	N
104	20240313	090517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	688	-5	5	-0.72	1828084	2649	3.18	693	693	688	900	486	693	690.10	0.95	0	-1535	699	695	690	686	681	698	689	335	207	500	480	1	1	66985895	461	76.44	0.85	12	0.00	9.00	812.00	930	20230406	-26.02	630	20230313	9.21	800	-14.00	20240219	670	2.69	20240306	930	-26.02	20230406	630	9.21	20230313	1.73	N	054300	500	334 억		638802	N	N	0	N	00	N
105	20240312	160510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	693	7	2	1.02	55842886	81012	47.41	690	694	685	891	481	686	689.31	0.96	0	-6469	698	692	682	676	666	694	678	335	205	500	480	1	1	66985895	464	77.00	0.85	12	0.12	9.00	812.00	930	20230406	-25.48	630	20230313	10.00	800	-13.38	20240219	670	3.43	20240306	930	-25.48	20230406	630	10.00	20230313	1.72	N	054300	500	334 억		645271	N	N	0	N	00	N
106	20240312	150509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	692	6	2	0.87	47612624	69139	40.46	690	693	685	891	481	686	688.65	0.96	0	-6227	698	692	682	676	666	694	678	335	205	500	480	1	1	66985895	464	76.89	0.85	12	0.10	9.00	812.00	930	20230406	-25.59	630	20230313	9.84	800	-13.50	20240219	670	3.28	20240306	930	-25.59	20230406	630	9.84	20230313	1.72	N	054300	500	334 억		645271	N	N	0	N	00	N
107	20240312	140506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	692	6	2	0.87	46153055	67028	39.23	690	693	685	891	481	686	688.56	0.96	0	-6223	698	692	682	676	666	694	678	335	205	500	480	1	1	66985895	464	76.89	0.85	12	0.10	9.00	812.00	930	20230406	-25.59	630	20230313	9.84	800	-13.50	20240219	670	3.28	20240306	930	-25.59	20230406	630	9.84	20230313	1.72	N	054300	500	334 억		645271	N	N	0	N	00	N
108	20240312	130450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	692	6	2	0.87	41566492	60390	35.34	690	692	685	891	481	686	688.30	0.96	0	-5760	698	692	682	676	666	694	678	335	205	500	480	1	1	66985895	464	76.89	0.85	12	0.09	9.00	812.00	930	20230406	-25.59	630	20230313	9.84	800	-13.50	20240219	670	3.28	20240306	930	-25.59	20230406	630	9.84	20230313	1.72	N	054300	500	334 억		645271	N	N	0	N	00	N
109	20240312	120513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	688	2	2	0.29	35667516	51842	30.34	690	691	685	891	481	686	688.00	0.96	0	-5134	698	692	682	676	666	694	678	335	205	500	480	1	1	66985895	461	76.44	0.85	12	0.08	9.00	812.00	930	20230406	-26.02	630	20230313	9.21	800	-14.00	20240219	670	2.69	20240306	930	-26.02	20230406	630	9.21	20230313	1.72	N	054300	500	334 억		645271	N	N	0	N	00	N
110	20240312	110511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	688	2	2	0.29	27145348	39472	23.10	690	691	685	891	481	686	687.71	0.96	0	2520	698	692	682	676	666	694	678	335	205	500	480	1	1	66985895	461	76.44	0.85	12	0.06	9.00	812.00	930	20230406	-26.02	630	20230313	9.21	800	-14.00	20240219	670	2.69	20240306	930	-26.02	20230406	630	9.21	20230313	1.72	N	054300	500	334 억		645271	N	N	0	N	00	N
111	20240312	100510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	690	4	2	0.58	17675674	25684	15.03	690	691	685	891	481	686	688.20	0.96	0	3125	698	692	682	676	666	694	678	335	205	500	480	1	1	66985895	462	76.67	0.85	12	0.04	9.00	812.00	930	20230406	-25.81	630	20230313	9.52	800	-13.75	20240219	670	2.99	20240306	930	-25.81	20230406	630	9.52	20230313	1.72	N	054300	500	334 억		645271	N	N	0	N	00	N
112	20240312	090509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	690	4	2	0.58	141504	206	0.12	690	690	686	891	481	686	686.91	0.96	0	-159	698	692	682	676	666	694	678	335	205	500	480	1	1	66985895	462	76.67	0.85	12	0.00	9.00	812.00	930	20230406	-25.81	630	20230313	9.52	800	-13.75	20240219	670	2.99	20240306	930	-25.81	20230406	630	9.52	20230313	1.72	N	054300	500	334 억		645271	N	N	0	N	00	N
113	20240311	160509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	686	5	2	0.73	116116426	170835	152.94	686	688	672	885	477	681	679.69	0.97	0	-3446	691	685	681	675	671	686	676	335	204	500	470	1	1	66985895	460	76.22	0.84	12	0.26	9.00	812.00	930	20230406	-26.24	630	20230313	8.89	800	-14.25	20240219	670	2.39	20240306	930	-26.24	20230406	630	8.89	20230313	1.82	N	054300	500	334 억		648717	N	N	0	N	00	N
114	20240311	150509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	688	7	2	1.03	115758291	170313	152.47	686	688	672	885	477	681	679.68	0.97	0	-3493	691	685	681	675	671	686	676	335	204	500	470	1	1	66985895	461	76.44	0.85	12	0.25	9.00	812.00	930	20230406	-26.02	630	20230313	9.21	800	-14.00	20240219	670	2.69	20240306	930	-26.02	20230406	630	9.21	20230313	1.82	N	054300	500	334 억		648717	N	N	0	N	00	N
115	20240311	140507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	676	-5	5	-0.73	56471777	83272	74.55	686	686	672	885	477	681	678.16	0.97	0	-12781	691	685	681	675	671	686	676	335	204	500	470	1	1	66985895	453	75.11	0.83	12	0.12	9.00	812.00	930	20230406	-27.31	630	20230313	7.30	800	-15.50	20240219	670	0.90	20240306	930	-27.31	20230406	630	7.30	20230313	1.82	N	054300	500	334 억		648717	N	N	0	N	00	N
116	20240311	130509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	676	-5	5	-0.73	49046696	72288	64.72	686	686	672	885	477	681	678.49	0.97	0	-10734	691	685	681	675	671	686	676	335	204	500	470	1	1	66985895	453	75.11	0.83	12	0.11	9.00	812.00	930	20230406	-27.31	630	20230313	7.30	800	-15.50	20240219	670	0.90	20240306	930	-27.31	20230406	630	7.30	20230313	1.82	N	054300	500	334 억		648717	N	N	0	N	00	N
117	20240311	120510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	679	-2	5	-0.29	37421264	55060	49.29	686	686	676	885	477	681	679.65	0.97	0	-10007	691	685	681	675	671	686	676	335	204	500	470	1	1	66985895	455	75.44	0.84	12	0.08	9.00	812.00	930	20230406	-26.99	630	20230313	7.78	800	-15.12	20240219	670	1.34	20240306	930	-26.99	20230406	630	7.78	20230313	1.82	N	054300	500	334 억		648717	N	N	0	N	00	N
118	20240311	110505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	678	-3	5	-0.44	31415499	46197	41.36	686	686	676	885	477	681	680.03	0.97	0	-3808	691	685	681	675	671	686	676	335	204	500	470	1	1	66985895	454	75.33	0.83	12	0.07	9.00	812.00	930	20230406	-27.10	630	20230313	7.62	800	-15.25	20240219	670	1.19	20240306	930	-27.10	20230406	630	7.62	20230313	1.82	N	054300	500	334 억		648717	N	N	0	N	00	N
119	20240311	100459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	684	3	2	0.44	13523219	19820	17.74	686	686	676	885	477	681	682.30	0.97	0	-637	691	685	681	675	671	686	676	335	204	500	470	1	1	66985895	458	76.00	0.84	12	0.03	9.00	812.00	930	20230406	-26.45	630	20230313	8.57	800	-14.50	20240219	670	2.09	20240306	930	-26.45	20230406	630	8.57	20230313	1.82	N	054300	500	334 억		648717	N	N	0	N	00	N
120	20240311	090503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	681	0	3	0.00	1704196	2496	2.23	686	686	680	885	477	681	682.77	0.97	0	-1652	691	685	681	675	671	686	676	335	204	500	470	1	1	66985895	456	75.67	0.84	12	0.00	9.00	812.00	930	20230406	-26.77	630	20230313	8.10	800	-14.88	20240219	670	1.64	20240306	930	-26.77	20230406	630	8.10	20230313	1.82	N	054300	500	334 억		648717	N	N	0	N	00	N
121	20240308	160507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	681	0	3	0.00	74767650	109762	45.77	681	687	677	885	477	681	681.18	1.01	0	-25659	738	709	691	662	644	724	677	335	204	500	470	1	1	66985895	456	75.67	0.84	12	0.16	9.00	812.00	930	20230406	-26.77	630	20230313	8.10	800	-14.88	20240219	670	1.64	20240306	930	-26.77	20230406	630	8.10	20230313	1.79	N	054300	500	334 억		674376	N	N	0	N	00	N
122	20240308	150505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	680	-1	5	-0.15	71027595	104267	43.48	681	687	677	885	477	681	681.21	1.01	0	-25705	738	709	691	662	644	724	677	335	204	500	470	1	1	66985895	456	75.56	0.84	12	0.16	9.00	812.00	930	20230406	-26.88	630	20230313	7.94	800	-15.00	20240219	670	1.49	20240306	930	-26.88	20230406	630	7.94	20230313	1.79	N	054300	500	334 억		674376	N	N	0	N	00	N
123	20240308	140503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	684	3	2	0.44	68485629	100530	41.92	681	687	677	885	477	681	681.25	1.01	0	-26184	738	709	691	662	644	724	677	335	204	500	470	1	1	66985895	458	76.00	0.84	12	0.15	9.00	812.00	930	20230406	-26.45	630	20230313	8.57	800	-14.50	20240219	670	2.09	20240306	930	-26.45	20230406	630	8.57	20230313	1.79	N	054300	500	334 억		674376	N	N	0	N	00	N
124	20240308	130502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	682	1	2	0.15	44080301	64644	26.96	681	687	678	885	477	681	681.89	1.01	0	-14764	738	709	691	662	644	724	677	335	204	500	470	1	1	66985895	457	75.78	0.84	12	0.10	9.00	812.00	930	20230406	-26.67	630	20230313	8.25	800	-14.75	20240219	670	1.79	20240306	930	-26.67	20230406	630	8.25	20230313	1.79	N	054300	500	334 억		674376	N	N	0	N	00	N
125	20240308	120504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	682	1	2	0.15	36685037	53775	22.42	681	687	678	885	477	681	682.20	1.01	0	-9636	738	709	691	662	644	724	677	335	204	500	470	1	1	66985895	457	75.78	0.84	12	0.08	9.00	812.00	930	20230406	-26.67	630	20230313	8.25	800	-14.75	20240219	670	1.79	20240306	930	-26.67	20230406	630	8.25	20230313	1.79	N	054300	500	334 억		674376	N	N	0	N	00	N
126	20240308	110502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	686	5	2	0.73	33415985	48987	20.43	681	687	678	885	477	681	682.14	1.01	0	-5152	738	709	691	662	644	724	677	335	204	500	470	1	1	66985895	460	76.22	0.84	12	0.07	9.00	812.00	930	20230406	-26.24	630	20230313	8.89	800	-14.25	20240219	670	2.39	20240306	930	-26.24	20230406	630	8.89	20230313	1.79	N	054300	500	334 억		674376	N	N	0	N	00	N
127	20240308	100500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	681	0	3	0.00	23940080	35102	14.64	681	687	678	885	477	681	682.01	1.01	0	-6344	738	709	691	662	644	724	677	335	204	500	470	1	1	66985895	456	75.67	0.84	12	0.05	9.00	812.00	930	20230406	-26.77	630	20230313	8.10	800	-14.88	20240219	670	1.64	20240306	930	-26.77	20230406	630	8.10	20230313	1.79	N	054300	500	334 억		674376	N	N	0	N	00	N
128	20240308	090459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	679	-2	5	-0.29	1094712	1608	0.67	681	681	678	885	477	681	680.79	1.01	0	-597	738	709	691	662	644	724	677	335	204	500	470	1	1	66985895	455	75.44	0.84	12	0.00	9.00	812.00	930	20230406	-26.99	630	20230313	7.78	800	-15.12	20240219	670	1.34	20240306	930	-26.99	20230406	630	7.78	20230313	1.79	N	054300	500	334 억		674376	N	N	0	N	00	N
129	20240307	160500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	681	8	2	1.19	164181407	238674	86.01	674	720	673	874	472	673	687.91	1.06	0	-33773	696	684	677	665	658	681	662	335	201	500	470	1	1	66985895	456	75.67	0.84	12	0.36	9.00	812.00	930	20230406	-26.77	630	20230313	8.10	800	-14.88	20240219	670	1.64	20240306	930	-26.77	20230406	630	8.10	20230313	1.76	N	054300	500	334 억		708148	N	N	0	N	00	N
130	20240307	150441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	683	10	2	1.49	157092434	228254	82.25	674	720	673	874	472	673	688.24	1.06	0	-33967	696	684	677	665	658	681	662	335	201	500	470	1	1	66985895	458	75.89	0.84	12	0.34	9.00	812.00	930	20230406	-26.56	630	20230313	8.41	800	-14.62	20240219	670	1.94	20240306	930	-26.56	20230406	630	8.41	20230313	1.76	N	054300	500	334 억		708148	N	N	0	N	00	N
131	20240307	140454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	680	7	2	1.04	132153151	191541	69.02	674	720	673	874	472	673	689.95	1.06	0	-30268	696	684	677	665	658	681	662	335	201	500	470	1	1	66985895	456	75.56	0.84	12	0.29	9.00	812.00	930	20230406	-26.88	630	20230313	7.94	800	-15.00	20240219	670	1.49	20240306	930	-26.88	20230406	630	7.94	20230313	1.76	N	054300	500	334 억		708148	N	N	0	N	00	N
132	20240307	130455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	685	12	2	1.78	126713341	183549	66.14	674	720	673	874	472	673	690.35	1.06	0	-27101	696	684	677	665	658	681	662	335	201	500	470	1	1	66985895	459	76.11	0.84	12	0.27	9.00	812.00	930	20230406	-26.34	630	20230313	8.73	800	-14.38	20240219	670	2.24	20240306	930	-26.34	20230406	630	8.73	20230313	1.76	N	054300	500	334 억		708148	N	N	0	N	00	N
133	20240307	120459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	688	15	2	2.23	112752286	163193	58.81	674	720	673	874	472	673	690.91	1.06	0	-26370	696	684	677	665	658	681	662	335	201	500	470	1	1	66985895	461	76.44	0.85	12	0.24	9.00	812.00	930	20230406	-26.02	630	20230313	9.21	800	-14.00	20240219	670	2.69	20240306	930	-26.02	20230406	630	9.21	20230313	1.76	N	054300	500	334 억		708148	N	N	0	N	00	N
134	20240307	110501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	694	21	2	3.12	76263245	110776	39.92	674	720	673	874	472	673	688.45	1.06	0	-2445	696	684	677	665	658	681	662	335	201	500	470	1	1	66985895	465	77.11	0.85	12	0.17	9.00	812.00	930	20230406	-25.38	630	20230313	10.16	800	-13.25	20240219	670	3.58	20240306	930	-25.38	20230406	630	10.16	20230313	1.76	N	054300	500	334 억		708148	N	N	0	N	00	N
135	20240307	100457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	681	8	2	1.19	14173331	20973	7.56	674	681	673	874	472	673	675.79	1.06	0	-9870	696	684	677	665	658	681	662	335	201	500	470	1	1	66985895	456	75.67	0.84	12	0.03	9.00	812.00	930	20230406	-26.77	630	20230313	8.10	800	-14.88	20240219	670	1.64	20240306	930	-26.77	20230406	630	8.10	20230313	1.76	N	054300	500	334 억		708148	N	N	0	N	00	N
136	20240307	090458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	676	3	2	0.45	3469078	5148	1.86	674	676	673	874	472	673	673.87	1.06	0	-2923	696	684	677	665	658	681	662	335	201	500	470	1	1	66985895	453	75.11	0.83	12	0.01	9.00	812.00	930	20230406	-27.31	630	20230313	7.30	800	-15.50	20240219	670	0.90	20240306	930	-27.31	20230406	630	7.30	20230313	1.76	N	054300	500	334 억		708148	N	N	0	N	00	N
137	20240306	160457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	673	-12	5	-1.75	187294743	277499	89.50	684	689	670	890	480	685	674.94	1.08	0	-16710	705	695	689	679	673	692	676	335	205	500	470	1	1	66985895	451	74.78	0.83	12	0.41	9.00	812.00	930	20230406	-27.63	630	20230313	6.83	800	-15.88	20240219	670	0.45	20240306	930	-27.63	20230406	630	6.83	20230313	1.77	N	054300	500	334 억		724858	N	N	0	N	00	N
138	20240306	150457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	672	-13	5	-1.90	180472148	267356	86.23	684	689	670	890	480	685	675.03	1.08	0	-14821	705	695	689	679	673	692	676	335	205	500	470	1	1	66985895	450	74.67	0.83	12	0.40	9.00	812.00	930	20230406	-27.74	630	20230313	6.67	800	-16.00	20240219	670	0.30	20240306	930	-27.74	20230406	630	6.67	20230313	1.77	N	054300	500	334 억		724858	N	N	0	N	00	N
139	20240306	140457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	675	-10	5	-1.46	150799701	223169	71.98	684	689	670	890	480	685	675.72	1.08	0	-13205	705	695	689	679	673	692	676	335	205	500	470	1	1	66985895	452	75.00	0.83	12	0.33	9.00	812.00	930	20230406	-27.42	630	20230313	7.14	800	-15.62	20240219	670	0.75	20240306	930	-27.42	20230406	630	7.14	20230313	1.77	N	054300	500	334 억		724858	N	N	0	N	00	N
140	20240306	130459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	676	-9	5	-1.31	129580516	191606	61.80	684	689	670	890	480	685	676.29	1.08	0	-5513	705	695	689	679	673	692	676	335	205	500	470	1	1	66985895	453	75.11	0.83	12	0.29	9.00	812.00	930	20230406	-27.31	630	20230313	7.30	800	-15.50	20240219	670	0.90	20240306	930	-27.31	20230406	630	7.30	20230313	1.77	N	054300	500	334 억		724858	N	N	0	N	00	N
141	20240306	120458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	679	-6	5	-0.88	75123677	110649	35.69	684	689	673	890	480	685	678.94	1.08	0	-7676	705	695	689	679	673	692	676	335	205	500	470	1	1	66985895	455	75.44	0.84	12	0.17	9.00	812.00	930	20230406	-26.99	630	20230313	7.78	800	-15.12	20240219	673	0.89	20240306	930	-26.99	20230406	630	7.78	20230313	1.77	N	054300	500	334 억		724858	N	N	0	N	00	N
142	20240306	110457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	677	-8	5	-1.17	73880197	108813	35.09	684	689	673	890	480	685	678.96	1.08	0	-7501	705	695	689	679	673	692	676	335	205	500	470	1	1	66985895	453	75.22	0.83	12	0.16	9.00	812.00	930	20230406	-27.20	630	20230313	7.46	800	-15.38	20240219	673	0.59	20240306	930	-27.20	20230406	630	7.46	20230313	1.77	N	054300	500	334 억		724858	N	N	0	N	00	N
143	20240306	100448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	677	-8	5	-1.17	56035476	82384	26.57	684	689	677	890	480	685	680.17	1.08	0	-5482	705	695	689	679	673	692	676	335	205	500	470	1	1	66985895	453	75.22	0.83	12	0.12	9.00	812.00	930	20230406	-27.20	630	20230313	7.46	800	-15.38	20240219	677	0.00	20240306	930	-27.20	20230406	630	7.46	20230313	1.77	N	054300	500	334 억		724858	N	N	0	N	00	N
144	20240306	090456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	689	4	2	0.58	13166115	19276	6.22	684	689	681	890	480	685	683.03	1.08	0	-3527	705	695	689	679	673	692	676	335	205	500	470	1	1	66985895	462	76.56	0.85	12	0.03	9.00	812.00	930	20230406	-25.91	630	20230313	9.37	800	-13.88	20240219	681	1.17	20240306	930	-25.91	20230406	630	9.37	20230313	1.77	N	054300	500	334 억		724858	N	N	0	N	00	N
145	20240305	160452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	685	-14	5	-2.00	209018295	303942	126.00	699	699	683	908	490	699	687.69	1.13	0	-31969	710	704	697	691	684	707	694	335	209	500	480	1	1	66985895	459	76.11	0.84	12	0.45	9.00	812.00	930	20230406	-26.34	630	20230313	8.73	800	-14.38	20240219	683	0.29	20240305	930	-26.34	20230406	630	8.73	20230313	1.77	N	054300	500	334 억		756825	N	N	0	N	00	N
146	20240305	150454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	689	-10	5	-1.43	200834490	292008	121.05	699	699	683	908	490	699	687.77	1.13	0	-31669	710	704	697	691	684	707	694	335	209	500	480	1	1	66985895	462	76.56	0.85	12	0.44	9.00	812.00	930	20230406	-25.91	630	20230313	9.37	800	-13.88	20240219	683	0.88	20240305	930	-25.91	20230406	630	9.37	20230313	1.77	N	054300	500	334 억		756825	N	N	0	N	00	N
147	20240305	140448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	684	-15	5	-2.15	183290955	266452	110.46	699	699	683	908	490	699	687.89	1.13	0	-24962	710	704	697	691	684	707	694	335	209	500	480	1	1	66985895	458	76.00	0.84	12	0.40	9.00	812.00	930	20230406	-26.45	630	20230313	8.57	800	-14.50	20240219	683	0.15	20240305	930	-26.45	20230406	630	8.57	20230313	1.77	N	054300	500	334 억		756825	N	N	0	N	00	N
148	20240305	130453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	686	-13	5	-1.86	168331611	244606	101.40	699	699	683	908	490	699	688.17	1.13	0	-14107	710	704	697	691	684	707	694	335	209	500	480	1	1	66985895	460	76.22	0.84	12	0.37	9.00	812.00	930	20230406	-26.24	630	20230313	8.89	800	-14.25	20240219	683	0.44	20240305	930	-26.24	20230406	630	8.89	20230313	1.77	N	054300	500	334 억		756825	N	N	0	N	00	N
149	20240305	120451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	690	-9	5	-1.29	90580678	131212	54.39	699	699	685	908	490	699	690.34	1.13	0	-4292	710	704	697	691	684	707	694	335	209	500	480	1	1	66985895	462	76.67	0.85	12	0.20	9.00	812.00	930	20230406	-25.81	630	20230313	9.52	800	-13.75	20240219	685	0.73	20240305	930	-25.81	20230406	630	9.52	20230313	1.77	N	054300	500	334 억		756825	N	N	0	N	00	N
150	20240305	110452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	690	-9	5	-1.29	56265598	81416	33.75	699	699	685	908	490	699	691.09	1.13	0	-2113	710	704	697	691	684	707	694	335	209	500	480	1	1	66985895	462	76.67	0.85	12	0.12	9.00	812.00	930	20230406	-25.81	630	20230313	9.52	800	-13.75	20240219	685	0.73	20240305	930	-25.81	20230406	630	9.52	20230313	1.77	N	054300	500	334 억		756825	N	N	0	N	00	N
151	20240305	100447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	694	-5	5	-0.72	55252451	79951	33.14	699	699	685	908	490	699	691.08	1.13	0	-1773	710	704	697	691	684	707	694	335	209	500	480	1	1	66985895	465	77.11	0.85	12	0.12	9.00	812.00	930	20230406	-25.38	630	20230313	10.16	800	-13.25	20240219	685	1.31	20240305	930	-25.38	20230406	630	10.16	20230313	1.77	N	054300	500	334 억		756825	N	N	0	N	00	N
152	20240305	090449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	699	0	3	0.00	778478	1118	0.46	699	699	696	908	490	699	696.31	1.13	0	-1003	710	704	697	691	684	707	694	335	209	500	480	1	1	66985895	468	77.67	0.86	12	0.00	9.00	812.00	930	20230406	-24.84	630	20230313	10.95	800	-12.62	20240219	690	1.30	20240201	930	-24.84	20230406	630	10.95	20230313	1.77	N	054300	500	334 억		756825	N	N	0	N	00	N
153	20240304	160450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	699	3	2	0.43	166418356	240186	70.27	696	703	690	904	488	696	692.87	1.19	0	-39651	708	701	697	690	686	700	689	335	208	500	480	1	1	66985895	468	77.67	0.86	12	0.36	9.00	812.00	930	20230406	-24.84	630	20230313	10.95	800	-12.62	20240219	690	1.30	20240304	930	-24.84	20230406	630	10.95	20230313	1.76	N	054300	500	334 억		796476	N	N	0	N	00	N
154	20240304	150447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	693	-3	5	-0.43	143363589	207081	60.58	696	699	690	904	488	696	692.31	1.19	0	-32198	708	701	697	690	686	700	689	335	208	500	480	1	1	66985895	464	77.00	0.85	12	0.31	9.00	812.00	930	20230406	-25.48	630	20230313	10.00	800	-13.38	20240219	690	0.43	20240304	930	-25.48	20230406	630	10.00	20230313	1.76	N	054300	500	334 억		796476	N	N	0	N	00	N
155	20240304	140422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	694	-2	5	-0.29	131691571	190199	55.65	696	699	690	904	488	696	692.39	1.19	0	-31271	708	701	697	690	686	700	689	335	208	500	480	1	1	66985895	465	77.11	0.85	12	0.28	9.00	812.00	930	20230406	-25.38	630	20230313	10.16	800	-13.25	20240219	690	0.58	20240304	930	-25.38	20230406	630	10.16	20230313	1.76	N	054300	500	334 억		796476	N	N	0	N	00	N
156	20240304	130443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	693	-3	5	-0.43	118023166	170466	49.87	696	699	690	904	488	696	692.36	1.19	0	-24235	708	701	697	690	686	700	689	335	208	500	480	1	1	66985895	464	77.00	0.85	12	0.25	9.00	812.00	930	20230406	-25.48	630	20230313	10.00	800	-13.38	20240219	690	0.43	20240304	930	-25.48	20230406	630	10.00	20230313	1.76	N	054300	500	334 억		796476	N	N	0	N	00	N
157	20240304	120423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	693	-3	5	-0.43	77233065	111592	32.65	696	699	690	904	488	696	692.10	1.19	0	-21584	708	701	697	690	686	700	689	335	208	500	480	1	1	66985895	464	77.00	0.85	12	0.17	9.00	812.00	930	20230406	-25.48	630	20230313	10.00	800	-13.38	20240219	690	0.43	20240304	930	-25.48	20230406	630	10.00	20230313	1.76	N	054300	500	334 억		796476	N	N	0	N	00	N
158	20240304	110442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	694	-2	5	-0.29	71496716	103296	30.22	696	699	690	904	488	696	692.15	1.19	0	-15886	708	701	697	690	686	700	689	335	208	500	480	1	1	66985895	465	77.11	0.85	12	0.15	9.00	812.00	930	20230406	-25.38	630	20230313	10.16	800	-13.25	20240219	690	0.58	20240304	930	-25.38	20230406	630	10.16	20230313	1.76	N	054300	500	334 억		796476	N	N	0	N	00	N
159	20240304	100441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	691	-5	5	-0.72	52349909	75626	22.13	696	699	690	904	488	696	692.22	1.19	0	-8437	708	701	697	690	686	700	689	335	208	500	480	1	1	66985895	463	76.78	0.85	12	0.11	9.00	812.00	930	20230406	-25.70	630	20230313	9.68	800	-13.62	20240219	690	0.14	20240304	930	-25.70	20230406	630	9.68	20230313	1.76	N	054300	500	334 억		796476	N	N	0	N	00	N
160	20240304	090442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	698	2	2	0.29	7609900	10944	3.20	696	699	693	904	488	696	695.35	1.19	0	-1876	708	701	697	690	686	700	689	335	208	500	480	1	1	66985895	468	77.56	0.86	12	0.02	9.00	812.00	930	20230406	-24.95	630	20230313	10.79	800	-12.75	20240219	690	1.16	20240201	930	-24.95	20230406	630	10.79	20230313	1.76	N	054300	500	334 억		796476	N	N	0	N	00	N