KissMeData/217500/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	160942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2995	-5	5	-0.17	185276255	61986	139.93	2985	3015	2975	3900	2100	3000	2989.00	1.17	0	4885	3043	3021	2998	2976	2953	3022	2977	32	900	100	2100	5	1	31812000	953	36.08	1.70	12	0.19	83.00	1759.00	5650	20230330	-46.99	2615	20231024	14.53	3650	-17.95	20240125	2950	1.53	20240319	5650	-46.99	20230330	2615	14.53	20231024	5.60	N	217500	100	31 억		371734	N	N	0	N	00	N
3	20240329	150944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2995	-5	5	-0.17	179840650	60171	135.84	2985	3015	2975	3900	2100	3000	2988.83	1.17	0	5060	3043	3021	2998	2976	2953	3022	2977	32	900	100	2100	5	1	31812000	953	36.08	1.70	12	0.19	83.00	1759.00	5650	20230330	-46.99	2615	20231024	14.53	3650	-17.95	20240125	2950	1.53	20240319	5650	-46.99	20230330	2615	14.53	20231024	5.60	N	217500	100	31 억		371734	N	N	0	N	00	N
4	20240329	140940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2995	-5	5	-0.17	168731505	56454	127.44	2985	3015	2975	3900	2100	3000	2988.83	1.17	0	5598	3043	3021	2998	2976	2953	3022	2977	32	900	100	2100	5	1	31812000	953	36.08	1.70	12	0.18	83.00	1759.00	5650	20230330	-46.99	2615	20231024	14.53	3650	-17.95	20240125	2950	1.53	20240319	5650	-46.99	20230330	2615	14.53	20231024	5.60	N	217500	100	31 억		371734	N	N	0	N	00	N
5	20240329	130926	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3000	0	3	0.00	150491900	50353	113.67	2985	3015	2975	3900	2100	3000	2988.74	1.17	0	6039	3043	3021	2998	2976	2953	3022	2977	32	900	100	2100	5	1	31812000	954	36.14	1.71	12	0.16	83.00	1759.00	5650	20230330	-46.90	2615	20231024	14.72	3650	-17.81	20240125	2950	1.69	20240319	5650	-46.90	20230330	2615	14.72	20231024	5.60	N	217500	100	31 억		371734	N	N	0	N	00	N
6	20240329	120935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2995	-5	5	-0.17	143731300	48092	108.57	2985	3015	2975	3900	2100	3000	2988.67	1.17	0	6225	3043	3021	2998	2976	2953	3022	2977	32	900	100	2100	5	1	31812000	953	36.08	1.70	12	0.15	83.00	1759.00	5650	20230330	-46.99	2615	20231024	14.53	3650	-17.95	20240125	2950	1.53	20240319	5650	-46.99	20230330	2615	14.53	20231024	5.60	N	217500	100	31 억		371734	N	N	0	N	00	N
7	20240329	110924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3000	0	3	0.00	112722805	37738	85.19	2985	3015	2975	3900	2100	3000	2986.98	1.17	0	7301	3043	3021	2998	2976	2953	3022	2977	32	900	100	2100	5	1	31812000	954	36.14	1.71	12	0.12	83.00	1759.00	5650	20230330	-46.90	2615	20231024	14.72	3650	-17.81	20240125	2950	1.69	20240319	5650	-46.90	20230330	2615	14.72	20231024	5.60	N	217500	100	31 억		371734	N	N	0	N	00	N
8	20240329	100925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3000	0	3	0.00	47906445	15989	36.09	2985	3015	2980	3900	2100	3000	2996.21	1.17	0	6716	3043	3021	2998	2976	2953	3022	2977	32	900	100	2100	5	1	31812000	954	36.14	1.71	12	0.05	83.00	1759.00	5650	20230330	-46.90	2615	20231024	14.72	3650	-17.81	20240125	2950	1.69	20240319	5650	-46.90	20230330	2615	14.72	20231024	5.60	N	217500	100	31 억		371734	N	N	0	N	00	N
9	20240329	090925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2995	-5	5	-0.17	9118575	3055	6.90	2985	3015	2980	3900	2100	3000	2984.80	1.17	0	81	3043	3021	2998	2976	2953	3022	2977	32	900	100	2100	5	1	31812000	953	36.08	1.70	12	0.01	83.00	1759.00	5650	20230330	-46.99	2615	20231024	14.53	3650	-17.95	20240125	2950	1.53	20240319	5650	-46.99	20230330	2615	14.53	20231024	5.60	N	217500	100	31 억		371734	N	N	0	N	00	N
10	20240328	160931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3000	-20	5	-0.66	132610855	44279	53.46	3000	3020	2975	3925	2115	3020	2994.54	1.16	0	3923	3066	3042	3016	2992	2966	3055	3005	32	905	100	2110	5	1	31812000	954	29.13	1.76	12	0.14	103.00	1705.00	5650	20230330	-46.90	2615	20231024	14.72	3650	-17.81	20240125	2950	1.69	20240319	5650	-46.90	20230330	2615	14.72	20231024	5.59	N	217500	100	31 억		367811	N	N	0	N	00	N
11	20240328	150931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3000	-20	5	-0.66	110356890	36856	44.50	3000	3020	2975	3925	2115	3020	2994.24	1.16	0	3714	3066	3042	3016	2992	2966	3055	3005	32	905	100	2110	5	1	31812000	954	29.13	1.76	12	0.12	103.00	1705.00	5650	20230330	-46.90	2615	20231024	14.72	3650	-17.81	20240125	2950	1.69	20240319	5650	-46.90	20230330	2615	14.72	20231024	5.59	N	217500	100	31 억		367811	N	N	0	N	00	N
12	20240328	140919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3000	-20	5	-0.66	106767090	35659	43.05	3000	3020	2975	3925	2115	3020	2994.08	1.16	0	3786	3066	3042	3016	2992	2966	3055	3005	32	905	100	2110	5	1	31812000	954	29.13	1.76	12	0.11	103.00	1705.00	5650	20230330	-46.90	2615	20231024	14.72	3650	-17.81	20240125	2950	1.69	20240319	5650	-46.90	20230330	2615	14.72	20231024	5.59	N	217500	100	31 억		367811	N	N	0	N	00	N
13	20240328	130919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3010	-10	5	-0.33	101547860	33922	40.95	3000	3020	2975	3925	2115	3020	2993.53	1.16	0	3697	3066	3042	3016	2992	2966	3055	3005	32	905	100	2110	5	1	31812000	958	29.22	1.77	12	0.11	103.00	1705.00	5650	20230330	-46.73	2615	20231024	15.11	3650	-17.53	20240125	2950	2.03	20240319	5650	-46.73	20230330	2615	15.11	20231024	5.59	N	217500	100	31 억		367811	N	N	0	N	00	N
14	20240328	120924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3000	-20	5	-0.66	77429320	25889	31.26	3000	3020	2975	3925	2115	3020	2990.76	1.16	0	1264	3066	3042	3016	2992	2966	3055	3005	32	905	100	2110	5	1	31812000	954	29.13	1.76	12	0.08	103.00	1705.00	5650	20230330	-46.90	2615	20231024	14.72	3650	-17.81	20240125	2950	1.69	20240319	5650	-46.90	20230330	2615	14.72	20231024	5.59	N	217500	100	31 억		367811	N	N	0	N	00	N
15	20240328	110927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3000	-20	5	-0.66	58001170	19388	23.41	3000	3020	2975	3925	2115	3020	2991.53	1.16	0	1498	3066	3042	3016	2992	2966	3055	3005	32	905	100	2110	5	1	31812000	954	29.13	1.76	12	0.06	103.00	1705.00	5650	20230330	-46.90	2615	20231024	14.72	3650	-17.81	20240125	2950	1.69	20240319	5650	-46.90	20230330	2615	14.72	20231024	5.59	N	217500	100	31 억		367811	N	N	0	N	00	N
16	20240328	100940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3005	-15	5	-0.50	38194785	12761	15.41	3000	3020	2975	3925	2115	3020	2992.98	1.16	0	174	3066	3042	3016	2992	2966	3055	3005	32	905	100	2110	5	1	31812000	956	29.17	1.76	12	0.04	103.00	1705.00	5650	20230330	-46.81	2615	20231024	14.91	3650	-17.67	20240125	2950	1.86	20240319	5650	-46.81	20230330	2615	14.91	20231024	5.59	N	217500	100	31 억		367811	N	N	0	N	00	N
17	20240328	090939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3020	0	3	0.00	805410	267	0.32	3000	3020	3000	3925	2115	3020	3015.71	1.16	0	47	3066	3042	3016	2992	2966	3055	3005	32	905	100	2110	5	1	31812000	961	29.32	1.77	12	0.00	103.00	1705.00	5650	20230330	-46.55	2615	20231024	15.49	3650	-17.26	20240125	2950	2.37	20240319	5650	-46.55	20230330	2615	15.49	20231024	5.59	N	217500	100	31 억		367811	N	N	0	N	00	N
18	20240327	160935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3020	-10	5	-0.33	248632305	82712	86.75	3005	3040	2990	3935	2125	3030	3006.00	1.18	0	-6207	3113	3071	3028	2986	2943	3092	3007	32	905	100	2120	5	1	31812000	961	29.32	1.77	12	0.26	103.00	1705.00	5650	20230330	-46.55	2615	20231024	15.49	3650	-17.26	20240125	2950	2.37	20240319	5650	-46.55	20230330	2615	15.49	20231024	5.59	N	217500	100	31 억		374326	N	N	0	N	00	N
19	20240327	150936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3015	-15	5	-0.50	243214440	80909	84.85	3005	3040	2990	3935	2125	3030	3006.02	1.18	0	-6204	3113	3071	3028	2986	2943	3092	3007	32	905	100	2120	5	1	31812000	959	29.27	1.77	12	0.25	103.00	1705.00	5650	20230330	-46.64	2615	20231024	15.30	3650	-17.40	20240125	2950	2.20	20240319	5650	-46.64	20230330	2615	15.30	20231024	5.59	N	217500	100	31 억		374326	N	N	0	N	00	N
20	20240327	140936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3005	-25	5	-0.83	212161480	70575	74.02	3005	3040	2990	3935	2125	3030	3006.18	1.18	0	-7959	3113	3071	3028	2986	2943	3092	3007	32	905	100	2120	5	1	31812000	956	29.17	1.76	12	0.22	103.00	1705.00	5650	20230330	-46.81	2615	20231024	14.91	3650	-17.67	20240125	2950	1.86	20240319	5650	-46.81	20230330	2615	14.91	20231024	5.59	N	217500	100	31 억		374326	N	N	0	N	00	N
21	20240327	130934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3010	-20	5	-0.66	209114725	69559	72.95	3005	3040	2990	3935	2125	3030	3006.29	1.18	0	-7955	3113	3071	3028	2986	2943	3092	3007	32	905	100	2120	5	1	31812000	958	29.22	1.77	12	0.22	103.00	1705.00	5650	20230330	-46.73	2615	20231024	15.11	3650	-17.53	20240125	2950	2.03	20240319	5650	-46.73	20230330	2615	15.11	20231024	5.59	N	217500	100	31 억		374326	N	N	0	N	00	N
22	20240327	120934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2995	-35	5	-1.16	188756320	62772	65.83	3005	3040	2990	3935	2125	3030	3007.01	1.18	0	-8039	3113	3071	3028	2986	2943	3092	3007	32	905	100	2120	5	1	31812000	953	29.08	1.76	12	0.20	103.00	1705.00	5650	20230330	-46.99	2615	20231024	14.53	3650	-17.95	20240125	2950	1.53	20240319	5650	-46.99	20230330	2615	14.53	20231024	5.59	N	217500	100	31 억		374326	N	N	0	N	00	N
23	20240327	110933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3020	-10	5	-0.33	130931700	43490	45.61	3005	3040	2990	3935	2125	3030	3010.62	1.18	0	-6872	3113	3071	3028	2986	2943	3092	3007	32	905	100	2120	5	1	31812000	961	29.32	1.77	12	0.14	103.00	1705.00	5650	20230330	-46.55	2615	20231024	15.49	3650	-17.26	20240125	2950	2.37	20240319	5650	-46.55	20230330	2615	15.49	20231024	5.59	N	217500	100	31 억		374326	N	N	0	N	00	N
24	20240327	100930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3025	-5	5	-0.17	66143875	21940	23.01	3005	3040	2990	3935	2125	3030	3014.76	1.18	0	-3709	3113	3071	3028	2986	2943	3092	3007	32	905	100	2120	5	1	31812000	962	29.37	1.77	12	0.07	103.00	1705.00	5650	20230330	-46.46	2615	20231024	15.68	3650	-17.12	20240125	2950	2.54	20240319	5650	-46.46	20230330	2615	15.68	20231024	5.59	N	217500	100	31 억		374326	N	N	0	N	00	N
25	20240327	090936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3030	0	3	0.00	9822095	3263	3.42	3005	3040	3005	3935	2125	3030	3010.14	1.18	0	-240	3113	3071	3028	2986	2943	3092	3007	32	905	100	2120	5	1	31812000	964	29.42	1.78	12	0.01	103.00	1705.00	5650	20230330	-46.37	2615	20231024	15.87	3650	-16.99	20240125	2950	2.71	20240319	5650	-46.37	20230330	2615	15.87	20231024	5.59	N	217500	100	31 억		374326	N	N	0	N	00	N
26	20240326	160829	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3030	0	3	0.00	289040370	95302	188.47	2985	3070	2985	3935	2125	3030	3032.89	1.19	0	-5493	3100	3065	3045	3010	2990	3055	3000	32	905	100	2120	5	1	31812000	964	29.42	1.78	12	0.30	103.00	1705.00	5650	20230330	-46.37	2615	20231024	15.87	3650	-16.99	20240125	2950	2.71	20240319	5650	-46.37	20230330	2615	15.87	20231024	5.57	N	217500	100	31 억		379749	N	N	0	N	00	N
27	20240326	150923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3030	0	3	0.00	285913380	94270	186.43	2985	3070	2985	3935	2125	3030	3032.92	1.19	0	-5492	3100	3065	3045	3010	2990	3055	3000	32	905	100	2120	5	1	31812000	964	29.42	1.78	12	0.30	103.00	1705.00	5650	20230330	-46.37	2615	20231024	15.87	3650	-16.99	20240125	2950	2.71	20240319	5650	-46.37	20230330	2615	15.87	20231024	5.57	N	217500	100	31 억		379749	N	N	0	N	00	N
28	20240326	140921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3025	-5	5	-0.17	278371035	91777	181.50	2985	3070	2985	3935	2125	3030	3033.12	1.19	0	-5264	3100	3065	3045	3010	2990	3055	3000	32	905	100	2120	5	1	31812000	962	29.37	1.77	12	0.29	103.00	1705.00	5650	20230330	-46.46	2615	20231024	15.68	3650	-17.12	20240125	2950	2.54	20240319	5650	-46.46	20230330	2615	15.68	20231024	5.57	N	217500	100	31 억		379749	N	N	0	N	00	N
29	20240326	130916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3040	10	2	0.33	208582180	68737	135.94	2985	3070	2985	3935	2125	3030	3034.50	1.19	0	-5445	3100	3065	3045	3010	2990	3055	3000	32	905	100	2120	5	1	31812000	967	29.51	1.78	12	0.22	103.00	1705.00	5650	20230330	-46.19	2615	20231024	16.25	3650	-16.71	20240125	2950	3.05	20240319	5650	-46.19	20230330	2615	16.25	20231024	5.57	N	217500	100	31 억		379749	N	N	0	N	00	N
30	20240326	120917	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3065	35	2	1.16	175635335	57876	114.46	2985	3070	2985	3935	2125	3030	3034.68	1.19	0	-4931	3100	3065	3045	3010	2990	3055	3000	32	905	100	2120	5	1	31812000	975	29.76	1.80	12	0.18	103.00	1705.00	5650	20230330	-45.75	2615	20231024	17.21	3650	-16.03	20240125	2950	3.90	20240319	5650	-45.75	20230330	2615	17.21	20231024	5.57	N	217500	100	31 억		379749	N	N	0	N	00	N
31	20240326	110913	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3045	15	2	0.50	126179520	41695	82.46	2985	3060	2985	3935	2125	3030	3026.25	1.19	0	-4325	3100	3065	3045	3010	2990	3055	3000	32	905	100	2120	5	1	31812000	969	29.56	1.79	12	0.13	103.00	1705.00	5650	20230330	-46.11	2615	20231024	16.44	3650	-16.58	20240125	2950	3.22	20240319	5650	-46.11	20230330	2615	16.44	20231024	5.57	N	217500	100	31 억		379749	N	N	0	N	00	N
32	20240326	100924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3060	30	2	0.99	87196200	28918	57.19	2985	3060	2985	3935	2125	3030	3015.29	1.19	0	5261	3100	3065	3045	3010	2990	3055	3000	32	905	100	2120	5	1	31812000	973	29.71	1.79	12	0.09	103.00	1705.00	5650	20230330	-45.84	2615	20231024	17.02	3650	-16.16	20240125	2950	3.73	20240319	5650	-45.84	20230330	2615	17.02	20231024	5.57	N	217500	100	31 억		379749	N	N	0	N	00	N
33	20240326	090923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3020	-10	5	-0.33	33724365	11278	22.30	2985	3030	2985	3935	2125	3030	2990.28	1.19	0	2198	3100	3065	3045	3010	2990	3055	3000	32	905	100	2120	5	1	31812000	961	29.32	1.77	12	0.04	103.00	1705.00	5650	20230330	-46.55	2615	20231024	15.49	3650	-17.26	20240125	2950	2.37	20240319	5650	-46.55	20230330	2615	15.49	20231024	5.57	N	217500	100	31 억		379749	N	N	0	N	00	N
34	20240325	160954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3030	-20	5	-0.66	153164825	50319	57.94	3075	3080	3025	3965	2135	3050	3044.34	1.22	0	-9673	3126	3087	3056	3017	2986	3072	3002	32	915	100	2130	5	1	31812000	964	29.42	1.78	12	0.16	103.00	1705.00	5650	20230330	-46.37	2615	20231024	15.87	3650	-16.99	20240125	2950	2.71	20240319	5650	-46.37	20230330	2615	15.87	20231024	5.55	N	217500	100	31 억		389417	N	N	0	N	00	N
35	20240325	150956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3030	-20	5	-0.66	132411330	43471	50.06	3075	3080	3025	3965	2135	3050	3045.97	1.22	0	-9363	3126	3087	3056	3017	2986	3072	3002	32	915	100	2130	5	1	31812000	964	29.42	1.78	12	0.14	103.00	1705.00	5650	20230330	-46.37	2615	20231024	15.87	3650	-16.99	20240125	2950	2.71	20240319	5650	-46.37	20230330	2615	15.87	20231024	5.55	N	217500	100	31 억		389417	N	N	0	N	00	N
36	20240325	140954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3040	-10	5	-0.33	109888955	36044	41.51	3075	3080	3035	3965	2135	3050	3048.74	1.22	0	-8105	3126	3087	3056	3017	2986	3072	3002	32	915	100	2130	5	1	31812000	967	29.51	1.78	12	0.11	103.00	1705.00	5650	20230330	-46.19	2615	20231024	16.25	3650	-16.71	20240125	2950	3.05	20240319	5650	-46.19	20230330	2615	16.25	20231024	5.55	N	217500	100	31 억		389417	N	N	0	N	00	N
37	20240325	130955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3050	0	3	0.00	98266710	32224	37.11	3075	3080	3035	3965	2135	3050	3049.49	1.22	0	-6777	3126	3087	3056	3017	2986	3072	3002	32	915	100	2130	5	1	31812000	970	29.61	1.79	12	0.10	103.00	1705.00	5650	20230330	-46.02	2615	20231024	16.63	3650	-16.44	20240125	2950	3.39	20240319	5650	-46.02	20230330	2615	16.63	20231024	5.55	N	217500	100	31 억		389417	N	N	0	N	00	N
38	20240325	120957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3055	5	2	0.16	90749490	29762	34.27	3075	3080	3035	3965	2135	3050	3049.17	1.22	0	-6573	3126	3087	3056	3017	2986	3072	3002	32	915	100	2130	5	1	31812000	972	29.66	1.79	12	0.09	103.00	1705.00	5650	20230330	-45.93	2615	20231024	16.83	3650	-16.30	20240125	2950	3.56	20240319	5650	-45.93	20230330	2615	16.83	20231024	5.55	N	217500	100	31 억		389417	N	N	0	N	00	N
39	20240325	110955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3050	0	3	0.00	80104620	26266	30.25	3075	3080	3035	3965	2135	3050	3049.75	1.22	0	-4276	3126	3087	3056	3017	2986	3072	3002	32	915	100	2130	5	1	31812000	970	29.61	1.79	12	0.08	103.00	1705.00	5650	20230330	-46.02	2615	20231024	16.63	3650	-16.44	20240125	2950	3.39	20240319	5650	-46.02	20230330	2615	16.63	20231024	5.55	N	217500	100	31 억		389417	N	N	0	N	00	N
40	20240325	100956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3055	5	2	0.16	33885310	11088	12.77	3075	3080	3050	3965	2135	3050	3056.03	1.22	0	-2315	3126	3087	3056	3017	2986	3072	3002	32	915	100	2130	5	1	31812000	972	29.66	1.79	12	0.03	103.00	1705.00	5650	20230330	-45.93	2615	20231024	16.83	3650	-16.30	20240125	2950	3.56	20240319	5650	-45.93	20230330	2615	16.83	20231024	5.55	N	217500	100	31 억		389417	N	N	0	N	00	N
41	20240325	090959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3075	25	2	0.82	3159990	1033	1.19	3075	3080	3050	3965	2135	3050	3059.04	1.22	0	-719	3126	3087	3056	3017	2986	3072	3002	32	915	100	2130	5	1	31812000	978	29.85	1.80	12	0.00	103.00	1705.00	5650	20230330	-45.58	2615	20231024	17.59	3650	-15.75	20240125	2950	4.24	20240319	5650	-45.58	20230330	2615	17.59	20231024	5.55	N	217500	100	31 억		389417	N	N	0	N	00	N
42	20240322	160958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3050	-5	5	-0.16	264606530	86692	42.38	3055	3095	3025	3970	2140	3055	3052.26	1.26	0	-11865	3215	3135	3065	2985	2915	3175	3025	32	915	100	2130	5	1	31812000	970	29.61	1.79	12	0.27	103.00	1705.00	5650	20230330	-46.02	2615	20231024	16.63	3650	-16.44	20240125	2950	3.39	20240319	5650	-46.02	20230330	2615	16.63	20231024	5.54	N	217500	100	31 억		401282	N	N	0	N	00	N
43	20240322	150959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3055	0	3	0.00	243164810	79649	38.94	3055	3095	3025	3970	2140	3055	3052.95	1.26	0	-11790	3215	3135	3065	2985	2915	3175	3025	32	915	100	2130	5	1	31812000	972	29.66	1.79	12	0.25	103.00	1705.00	5650	20230330	-45.93	2615	20231024	16.83	3650	-16.30	20240125	2950	3.56	20240319	5650	-45.93	20230330	2615	16.83	20231024	5.54	N	217500	100	31 억		401282	N	N	0	N	00	N
44	20240322	140947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3070	15	2	0.49	181125590	59276	28.98	3055	3095	3025	3970	2140	3055	3055.63	1.26	0	-12129	3215	3135	3065	2985	2915	3175	3025	32	915	100	2130	5	1	31812000	977	29.81	1.80	12	0.19	103.00	1705.00	5650	20230330	-45.66	2615	20231024	17.40	3650	-15.89	20240125	2950	4.07	20240319	5650	-45.66	20230330	2615	17.40	20231024	5.54	N	217500	100	31 억		401282	N	N	0	N	00	N
45	20240322	130952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3050	-5	5	-0.16	149198840	48815	23.86	3055	3095	3025	3970	2140	3055	3056.41	1.26	0	-10117	3215	3135	3065	2985	2915	3175	3025	32	915	100	2130	5	1	31812000	970	29.61	1.79	12	0.15	103.00	1705.00	5650	20230330	-46.02	2615	20231024	16.63	3650	-16.44	20240125	2950	3.39	20240319	5650	-46.02	20230330	2615	16.63	20231024	5.54	N	217500	100	31 억		401282	N	N	0	N	00	N
46	20240322	120949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3060	5	2	0.16	129297430	42286	20.67	3055	3095	3025	3970	2140	3055	3057.69	1.26	0	-9550	3215	3135	3065	2985	2915	3175	3025	32	915	100	2130	5	1	31812000	973	29.71	1.79	12	0.13	103.00	1705.00	5650	20230330	-45.84	2615	20231024	17.02	3650	-16.16	20240125	2950	3.73	20240319	5650	-45.84	20230330	2615	17.02	20231024	5.54	N	217500	100	31 억		401282	N	N	0	N	00	N
47	20240322	110958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3070	15	2	0.49	96057755	31430	15.36	3055	3095	3025	3970	2140	3055	3056.24	1.26	0	-7292	3215	3135	3065	2985	2915	3175	3025	32	915	100	2130	5	1	31812000	977	29.81	1.80	12	0.10	103.00	1705.00	5650	20230330	-45.66	2615	20231024	17.40	3650	-15.89	20240125	2950	4.07	20240319	5650	-45.66	20230330	2615	17.40	20231024	5.54	N	217500	100	31 억		401282	N	N	0	N	00	N
48	20240322	100948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3060	5	2	0.16	52093830	17070	8.34	3055	3095	3025	3970	2140	3055	3051.78	1.26	0	-2766	3215	3135	3065	2985	2915	3175	3025	32	915	100	2130	5	1	31812000	973	29.71	1.79	12	0.05	103.00	1705.00	5650	20230330	-45.84	2615	20231024	17.02	3650	-16.16	20240125	2950	3.73	20240319	5650	-45.84	20230330	2615	17.02	20231024	5.54	N	217500	100	31 억		401282	N	N	0	N	00	N
49	20240322	090948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3090	35	2	1.15	16218440	5292	2.59	3055	3095	3025	3970	2140	3055	3064.71	1.26	0	-1185	3215	3135	3065	2985	2915	3175	3025	32	915	100	2130	5	1	31812000	983	30.00	1.81	12	0.02	103.00	1705.00	5650	20230330	-45.31	2615	20231024	18.16	3650	-15.34	20240125	2950	4.75	20240319	5650	-45.31	20230330	2615	18.16	20231024	5.54	N	217500	100	31 억		401282	N	N	0	N	00	N
50	20240321	160955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3055	60	2	2.00	619772190	203022	340.74	3010	3145	2995	3890	2100	2995	3052.73	1.23	0	10339	3041	3017	2991	2967	2941	3030	2980	32	895	100	2090	5	1	31812000	972	29.66	1.79	12	0.64	103.00	1705.00	5650	20230330	-45.93	2615	20231024	16.83	3650	-16.30	20240125	2950	3.56	20240319	5650	-45.93	20230330	2615	16.83	20231024	5.52	N	217500	100	31 억		391342	N	N	0	N	00	N
51	20240321	150949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3060	65	2	2.17	611005765	200151	335.93	3010	3145	2995	3890	2100	2995	3052.72	1.23	0	10887	3041	3017	2991	2967	2941	3030	2980	32	895	100	2090	5	1	31812000	973	29.71	1.79	12	0.63	103.00	1705.00	5650	20230330	-45.84	2615	20231024	17.02	3650	-16.16	20240125	2950	3.73	20240319	5650	-45.84	20230330	2615	17.02	20231024	5.52	N	217500	100	31 억		391342	N	N	0	N	00	N
52	20240321	140948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3040	45	2	1.50	571648040	187239	314.25	3010	3145	2995	3890	2100	2995	3053.04	1.23	0	11662	3041	3017	2991	2967	2941	3030	2980	32	895	100	2090	5	1	31812000	967	29.51	1.78	12	0.59	103.00	1705.00	5650	20230330	-46.19	2615	20231024	16.25	3650	-16.71	20240125	2950	3.05	20240319	5650	-46.19	20230330	2615	16.25	20231024	5.52	N	217500	100	31 억		391342	N	N	0	N	00	N
53	20240321	130938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3040	45	2	1.50	547800330	179393	301.09	3010	3145	2995	3890	2100	2995	3053.63	1.23	0	14184	3041	3017	2991	2967	2941	3030	2980	32	895	100	2090	5	1	31812000	967	29.51	1.78	12	0.56	103.00	1705.00	5650	20230330	-46.19	2615	20231024	16.25	3650	-16.71	20240125	2950	3.05	20240319	5650	-46.19	20230330	2615	16.25	20231024	5.52	N	217500	100	31 억		391342	N	N	0	N	00	N
54	20240321	120951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3030	35	2	1.17	534336490	174956	293.64	3010	3145	2995	3890	2100	2995	3054.12	1.23	0	14735	3041	3017	2991	2967	2941	3030	2980	32	895	100	2090	5	1	31812000	964	29.42	1.78	12	0.55	103.00	1705.00	5650	20230330	-46.37	2615	20231024	15.87	3650	-16.99	20240125	2950	2.71	20240319	5650	-46.37	20230330	2615	15.87	20231024	5.52	N	217500	100	31 억		391342	N	N	0	N	00	N
55	20240321	110949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3055	60	2	2.00	498107425	163009	273.59	3010	3145	2995	3890	2100	2995	3055.71	1.23	0	16738	3041	3017	2991	2967	2941	3030	2980	32	895	100	2090	5	1	31812000	972	29.66	1.79	12	0.51	103.00	1705.00	5650	20230330	-45.93	2615	20231024	16.83	3650	-16.30	20240125	2950	3.56	20240319	5650	-45.93	20230330	2615	16.83	20231024	5.52	N	217500	100	31 억		391342	N	N	0	N	00	N
56	20240321	100953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3060	65	2	2.17	441864220	144609	242.71	3010	3145	2995	3890	2100	2995	3055.58	1.23	0	25038	3041	3017	2991	2967	2941	3030	2980	32	895	100	2090	5	1	31812000	973	29.71	1.79	12	0.45	103.00	1705.00	5650	20230330	-45.84	2615	20231024	17.02	3650	-16.16	20240125	2950	3.73	20240319	5650	-45.84	20230330	2615	17.02	20231024	5.52	N	217500	100	31 억		391342	N	N	0	N	00	N
57	20240321	090956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3025	30	2	1.00	63044120	20913	35.10	3010	3030	2995	3890	2100	2995	3014.59	1.23	0	12149	3041	3017	2991	2967	2941	3030	2980	32	895	100	2090	5	1	31812000	962	29.37	1.77	12	0.07	103.00	1705.00	5650	20230330	-46.46	2615	20231024	15.68	3650	-17.12	20240125	2950	2.54	20240319	5650	-46.46	20230330	2615	15.68	20231024	5.52	N	217500	100	31 억		391342	N	N	0	N	00	N
58	20240320	160940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2995	5	2	0.17	176641845	59128	63.08	2980	3015	2965	3885	2095	2990	2987.44	1.23	0	1378	3050	3020	2985	2955	2920	3002	2937	32	895	100	2090	5	1	31812000	953	29.08	1.76	12	0.19	103.00	1705.00	5650	20230330	-46.99	2615	20231024	14.53	3650	-17.95	20240125	2950	1.53	20240319	5650	-46.99	20230330	2615	14.53	20231024	5.53	N	217500	100	31 억		390148	N	N	0	N	00	N
59	20240320	150942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2995	5	2	0.17	173562090	58099	61.99	2980	3015	2965	3885	2095	2990	2987.35	1.23	0	1461	3050	3020	2985	2955	2920	3002	2937	32	895	100	2090	5	1	31812000	953	29.08	1.76	12	0.18	103.00	1705.00	5650	20230330	-46.99	2615	20231024	14.53	3650	-17.95	20240125	2950	1.53	20240319	5650	-46.99	20230330	2615	14.53	20231024	5.53	N	217500	100	31 억		390148	N	N	0	N	00	N
60	20240320	140947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3005	15	2	0.50	157640735	52765	56.29	2980	3015	2965	3885	2095	2990	2987.60	1.23	0	1629	3050	3020	2985	2955	2920	3002	2937	32	895	100	2090	5	1	31812000	956	29.17	1.76	12	0.17	103.00	1705.00	5650	20230330	-46.81	2615	20231024	14.91	3650	-17.67	20240125	2950	1.86	20240319	5650	-46.81	20230330	2615	14.91	20231024	5.53	N	217500	100	31 억		390148	N	N	0	N	00	N
61	20240320	130947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2995	5	2	0.17	117482090	39345	41.98	2980	3015	2965	3885	2095	2990	2985.94	1.23	0	36	3050	3020	2985	2955	2920	3002	2937	32	895	100	2090	5	1	31812000	953	29.08	1.76	12	0.12	103.00	1705.00	5650	20230330	-46.99	2615	20231024	14.53	3650	-17.95	20240125	2950	1.53	20240319	5650	-46.99	20230330	2615	14.53	20231024	5.53	N	217500	100	31 억		390148	N	N	0	N	00	N
62	20240320	120940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2985	-5	5	-0.17	87007320	29147	31.10	2980	3015	2965	3885	2095	2990	2985.10	1.23	0	-5400	3050	3020	2985	2955	2920	3002	2937	32	895	100	2090	5	1	31812000	950	28.98	1.75	12	0.09	103.00	1705.00	5650	20230330	-47.17	2615	20231024	14.15	3650	-18.22	20240125	2950	1.19	20240319	5650	-47.17	20230330	2615	14.15	20231024	5.53	N	217500	100	31 억		390148	N	N	0	N	00	N
63	20240320	110942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3000	10	2	0.33	60617735	20306	21.66	2980	3015	2965	3885	2095	2990	2985.19	1.23	0	-3943	3050	3020	2985	2955	2920	3002	2937	32	895	100	2090	5	1	31812000	954	29.13	1.76	12	0.06	103.00	1705.00	5650	20230330	-46.90	2615	20231024	14.72	3650	-17.81	20240125	2950	1.69	20240319	5650	-46.90	20230330	2615	14.72	20231024	5.53	N	217500	100	31 억		390148	N	N	0	N	00	N
64	20240320	100937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2985	-5	5	-0.17	30215885	10141	10.82	2980	3015	2965	3885	2095	2990	2979.47	1.23	0	-1768	3050	3020	2985	2955	2920	3002	2937	32	895	100	2090	5	1	31812000	950	28.98	1.75	12	0.03	103.00	1705.00	5650	20230330	-47.17	2615	20231024	14.15	3650	-18.22	20240125	2950	1.19	20240319	5650	-47.17	20230330	2615	14.15	20231024	5.53	N	217500	100	31 억		390148	N	N	0	N	00	N
65	20240320	090942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2995	5	2	0.17	8912125	2989	3.19	2980	3015	2980	3885	2095	2990	2981.35	1.23	0	59	3050	3020	2985	2955	2920	3002	2937	32	895	100	2090	5	1	31812000	953	29.08	1.76	12	0.01	103.00	1705.00	5650	20230330	-46.99	2615	20231024	14.53	3650	-17.95	20240125	2950	1.53	20240319	5650	-46.99	20230330	2615	14.53	20231024	5.53	N	217500	100	31 억		390148	N	N	0	N	00	N
66	20240319	160931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2990	-15	5	-0.50	277968695	93481	158.03	3000	3015	2950	3905	2105	3005	2973.53	1.33	0	-30146	3048	3026	3008	2986	2968	3037	2997	32	900	100	2100	5	1	31812000	951	29.03	1.75	12	0.29	103.00	1705.00	5650	20230330	-47.08	2615	20231024	14.34	3650	-18.08	20240125	2950	1.36	20240319	5650	-47.08	20230330	2615	14.34	20231024	5.56	N	217500	100	31 억		421850	N	N	0	N	00	N
67	20240319	150940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2965	-40	5	-1.33	256446270	86250	145.80	3000	3015	2950	3905	2105	3005	2973.29	1.33	0	-29094	3048	3026	3008	2986	2968	3037	2997	32	900	100	2100	5	1	31812000	943	28.79	1.74	12	0.27	103.00	1705.00	5650	20230330	-47.52	2615	20231024	13.38	3650	-18.77	20240125	2950	0.51	20240319	5650	-47.52	20230330	2615	13.38	20231024	5.56	N	217500	100	31 억		421850	N	N	0	N	00	N
68	20240319	140941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2970	-35	5	-1.16	193089425	64818	109.57	3000	3015	2960	3905	2105	3005	2978.95	1.33	0	-22832	3048	3026	3008	2986	2968	3037	2997	32	900	100	2100	5	1	31812000	945	28.83	1.74	12	0.20	103.00	1705.00	5650	20230330	-47.43	2615	20231024	13.58	3650	-18.63	20240125	2960	0.34	20240319	5650	-47.43	20230330	2615	13.58	20231024	5.56	N	217500	100	31 억		421850	N	N	0	N	00	N
69	20240319	130909	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2970	-35	5	-1.16	177103870	59428	100.46	3000	3015	2960	3905	2105	3005	2980.14	1.33	0	-20161	3048	3026	3008	2986	2968	3037	2997	32	900	100	2100	5	1	31812000	945	28.83	1.74	12	0.19	103.00	1705.00	5650	20230330	-47.43	2615	20231024	13.58	3650	-18.63	20240125	2960	0.34	20240319	5650	-47.43	20230330	2615	13.58	20231024	5.56	N	217500	100	31 억		421850	N	N	0	N	00	N
70	20240319	120935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2995	-10	5	-0.33	116112485	38900	65.76	3000	3015	2975	3905	2105	3005	2984.90	1.33	0	-8869	3048	3026	3008	2986	2968	3037	2997	32	900	100	2100	5	1	31812000	953	29.08	1.76	12	0.12	103.00	1705.00	5650	20230330	-46.99	2615	20231024	14.53	3650	-17.95	20240125	2975	0.67	20240319	5650	-46.99	20230330	2615	14.53	20231024	5.56	N	217500	100	31 억		421850	N	N	0	N	00	N
71	20240319	110937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2995	-10	5	-0.33	104386965	34976	59.13	3000	3015	2975	3905	2105	3005	2984.53	1.33	0	-8491	3048	3026	3008	2986	2968	3037	2997	32	900	100	2100	5	1	31812000	953	29.08	1.76	12	0.11	103.00	1705.00	5650	20230330	-46.99	2615	20231024	14.53	3650	-17.95	20240125	2975	0.67	20240319	5650	-46.99	20230330	2615	14.53	20231024	5.56	N	217500	100	31 억		421850	N	N	0	N	00	N
72	20240319	100940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2990	-15	5	-0.50	62940155	21101	35.67	3000	3015	2975	3905	2105	3005	2982.80	1.33	0	-4739	3048	3026	3008	2986	2968	3037	2997	32	900	100	2100	5	1	31812000	951	29.03	1.75	12	0.07	103.00	1705.00	5650	20230330	-47.08	2615	20231024	14.34	3650	-18.08	20240125	2975	0.50	20240319	5650	-47.08	20230330	2615	14.34	20231024	5.56	N	217500	100	31 억		421850	N	N	0	N	00	N
73	20240319	090940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3005	0	3	0.00	15802455	5289	8.94	3000	3015	2975	3905	2105	3005	2987.80	1.33	0	-3260	3048	3026	3008	2986	2968	3037	2997	32	900	100	2100	5	1	31812000	956	29.17	1.76	12	0.02	103.00	1705.00	5650	20230330	-46.81	2615	20231024	14.91	3650	-17.67	20240125	2975	1.01	20240319	5650	-46.81	20230330	2615	14.91	20231024	5.56	N	217500	100	31 억		421850	N	N	0	N	00	N
74	20240318	160933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3005	5	2	0.17	177645895	59154	85.40	3000	3030	2990	3900	2100	3000	3003.08	1.33	0	-2676	3056	3027	3001	2972	2946	3015	2960	32	900	100	2100	5	1	31812000	956	29.17	1.76	12	0.19	103.00	1705.00	5650	20230330	-46.81	2615	20231024	14.91	3650	-17.67	20240125	2975	1.01	20240314	5650	-46.81	20230330	2615	14.91	20231024	5.58	N	217500	100	31 억		424526	N	N	0	N	00	N
75	20240318	150932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3000	0	3	0.00	169422625	56418	81.45	3000	3030	2990	3900	2100	3000	3002.99	1.33	0	-2669	3056	3027	3001	2972	2946	3015	2960	32	900	100	2100	5	1	31812000	954	29.13	1.76	12	0.18	103.00	1705.00	5650	20230330	-46.90	2615	20231024	14.72	3650	-17.81	20240125	2975	0.84	20240314	5650	-46.90	20230330	2615	14.72	20231024	5.58	N	217500	100	31 억		424526	N	N	0	N	00	N
76	20240318	140933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3000	0	3	0.00	133119630	44306	63.97	3000	3030	2990	3900	2100	3000	3004.55	1.33	0	-4311	3056	3027	3001	2972	2946	3015	2960	32	900	100	2100	5	1	31812000	954	29.13	1.76	12	0.14	103.00	1705.00	5650	20230330	-46.90	2615	20231024	14.72	3650	-17.81	20240125	2975	0.84	20240314	5650	-46.90	20230330	2615	14.72	20231024	5.58	N	217500	100	31 억		424526	N	N	0	N	00	N
77	20240318	130932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3005	5	2	0.17	72249900	24026	34.69	3000	3030	2990	3900	2100	3000	3007.16	1.33	0	-4289	3056	3027	3001	2972	2946	3015	2960	32	900	100	2100	5	1	31812000	956	29.17	1.76	12	0.08	103.00	1705.00	5650	20230330	-46.81	2615	20231024	14.91	3650	-17.67	20240125	2975	1.01	20240314	5650	-46.81	20230330	2615	14.91	20231024	5.58	N	217500	100	31 억		424526	N	N	0	N	00	N
78	20240318	120926	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3015	15	2	0.50	63775940	21206	30.62	3000	3030	2990	3900	2100	3000	3007.45	1.33	0	-3774	3056	3027	3001	2972	2946	3015	2960	32	900	100	2100	5	1	31812000	959	29.27	1.77	12	0.07	103.00	1705.00	5650	20230330	-46.64	2615	20231024	15.30	3650	-17.40	20240125	2975	1.34	20240314	5650	-46.64	20230330	2615	15.30	20231024	5.58	N	217500	100	31 억		424526	N	N	0	N	00	N
79	20240318	110935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3010	10	2	0.33	57542575	19134	27.62	3000	3030	2990	3900	2100	3000	3007.35	1.33	0	-3466	3056	3027	3001	2972	2946	3015	2960	32	900	100	2100	5	1	31812000	958	29.22	1.77	12	0.06	103.00	1705.00	5650	20230330	-46.73	2615	20231024	15.11	3650	-17.53	20240125	2975	1.18	20240314	5650	-46.73	20230330	2615	15.11	20231024	5.58	N	217500	100	31 억		424526	N	N	0	N	00	N
80	20240318	100933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3015	15	2	0.50	46343110	15405	22.24	3000	3030	2990	3900	2100	3000	3008.32	1.33	0	-3204	3056	3027	3001	2972	2946	3015	2960	32	900	100	2100	5	1	31812000	959	29.27	1.77	12	0.05	103.00	1705.00	5650	20230330	-46.64	2615	20231024	15.30	3650	-17.40	20240125	2975	1.34	20240314	5650	-46.64	20230330	2615	15.30	20231024	5.58	N	217500	100	31 억		424526	N	N	0	N	00	N
81	20240318	090933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3015	15	2	0.50	14911475	4956	7.16	3000	3015	2990	3900	2100	3000	3008.77	1.33	0	595	3056	3027	3001	2972	2946	3015	2960	32	900	100	2100	5	1	31812000	959	29.27	1.77	12	0.02	103.00	1705.00	5650	20230330	-46.64	2615	20231024	15.30	3650	-17.40	20240125	2975	1.34	20240314	5650	-46.64	20230330	2615	15.30	20231024	5.58	N	217500	100	31 억		424526	N	N	0	N	00	N
82	20240315	160923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3000	-10	5	-0.33	206952275	68978	60.13	3010	3030	2975	3910	2110	3010	3000.26	1.36	0	-6833	3100	3055	3015	2970	2930	3035	2950	32	900	100	2100	5	1	31812000	954	29.13	1.76	12	0.22	103.00	1705.00	5650	20230330	-46.90	2615	20231024	14.72	3650	-17.81	20240125	2975	0.84	20240315	5650	-46.90	20230330	2615	14.72	20231024	5.56	N	217500	100	31 억		431503	N	N	0	N	00	N
83	20240315	150853	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3000	-10	5	-0.33	200054215	66678	58.12	3010	3030	2975	3910	2110	3010	3000.30	1.36	0	-6593	3100	3055	3015	2970	2930	3035	2950	32	900	100	2100	5	1	31812000	954	29.13	1.76	12	0.21	103.00	1705.00	5650	20230330	-46.90	2615	20231024	14.72	3650	-17.81	20240125	2975	0.84	20240315	5650	-46.90	20230330	2615	14.72	20231024	5.56	N	217500	100	31 억		431503	N	N	0	N	00	N
84	20240315	140835	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2985	-25	5	-0.83	169939555	56586	49.32	3010	3030	2975	3910	2110	3010	3003.21	1.36	0	-6299	3100	3055	3015	2970	2930	3035	2950	32	900	100	2100	5	1	31812000	950	28.98	1.75	12	0.18	103.00	1705.00	5650	20230330	-47.17	2615	20231024	14.15	3650	-18.22	20240125	2975	0.34	20240315	5650	-47.17	20230330	2615	14.15	20231024	5.56	N	217500	100	31 억		431503	N	N	0	N	00	N
85	20240315	130924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3000	-10	5	-0.33	135610845	45132	39.34	3010	3030	2975	3910	2110	3010	3004.76	1.36	0	-983	3100	3055	3015	2970	2930	3035	2950	32	900	100	2100	5	1	31812000	954	29.13	1.76	12	0.14	103.00	1705.00	5650	20230330	-46.90	2615	20231024	14.72	3650	-17.81	20240125	2975	0.84	20240315	5650	-46.90	20230330	2615	14.72	20231024	5.56	N	217500	100	31 억		431503	N	N	0	N	00	N
86	20240315	120923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3015	5	2	0.17	118643115	39470	34.40	3010	3030	2975	3910	2110	3010	3005.91	1.36	0	-423	3100	3055	3015	2970	2930	3035	2950	32	900	100	2100	5	1	31812000	959	29.27	1.77	12	0.12	103.00	1705.00	5650	20230330	-46.64	2615	20231024	15.30	3650	-17.40	20240125	2975	1.34	20240315	5650	-46.64	20230330	2615	15.30	20231024	5.56	N	217500	100	31 억		431503	N	N	0	N	00	N
87	20240315	110920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3020	10	2	0.33	104241490	34688	30.24	3010	3030	2975	3910	2110	3010	3005.12	1.36	0	1908	3100	3055	3015	2970	2930	3035	2950	32	900	100	2100	5	1	31812000	961	29.32	1.77	12	0.11	103.00	1705.00	5650	20230330	-46.55	2615	20231024	15.49	3650	-17.26	20240125	2975	1.51	20240315	5650	-46.55	20230330	2615	15.49	20231024	5.56	N	217500	100	31 억		431503	N	N	0	N	00	N
88	20240315	100922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3025	15	2	0.50	85702910	28550	24.89	3010	3025	2975	3910	2110	3010	3001.85	1.36	0	3163	3100	3055	3015	2970	2930	3035	2950	32	900	100	2100	5	1	31812000	962	29.37	1.77	12	0.09	103.00	1705.00	5650	20230330	-46.46	2615	20231024	15.68	3650	-17.12	20240125	2975	1.68	20240315	5650	-46.46	20230330	2615	15.68	20231024	5.56	N	217500	100	31 억		431503	N	N	0	N	00	N
89	20240315	090928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2995	-15	5	-0.50	12520130	4172	3.64	3010	3010	2980	3910	2110	3010	3000.99	1.36	0	-2748	3100	3055	3015	2970	2930	3035	2950	32	900	100	2100	5	1	31812000	953	29.08	1.76	12	0.01	103.00	1705.00	5650	20230330	-46.99	2615	20231024	14.53	3650	-17.95	20240125	2975	0.67	20240314	5650	-46.99	20230330	2615	14.53	20231024	5.56	N	217500	100	31 억		431503	N	N	0	N	00	N
90	20240314	160914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3010	-30	5	-0.99	342712100	114060	150.34	3035	3060	2975	3950	2130	3040	3004.64	1.41	0	-17894	3130	3085	3045	3000	2960	3065	2980	32	910	100	2120	5	1	31812000	958	29.22	1.77	12	0.36	103.00	1705.00	5650	20230330	-46.73	2615	20231024	15.11	3650	-17.53	20240125	2975	1.18	20240314	5650	-46.73	20230330	2615	15.11	20231024	5.56	N	217500	100	31 억		449408	N	N	0	N	00	N
91	20240314	150918	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3015	-25	5	-0.82	331436210	110311	145.39	3035	3060	2975	3950	2130	3040	3004.56	1.41	0	-17423	3130	3085	3045	3000	2960	3065	2980	32	910	100	2120	5	1	31812000	959	29.27	1.77	12	0.35	103.00	1705.00	5650	20230330	-46.64	2615	20231024	15.30	3650	-17.40	20240125	2975	1.34	20240314	5650	-46.64	20230330	2615	15.30	20231024	5.56	N	217500	100	31 억		449408	N	N	0	N	00	N
92	20240314	140917	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3015	-25	5	-0.82	304358360	101281	133.49	3035	3060	2975	3950	2130	3040	3005.09	1.41	0	-17926	3130	3085	3045	3000	2960	3065	2980	32	910	100	2120	5	1	31812000	959	29.27	1.77	12	0.32	103.00	1705.00	5650	20230330	-46.64	2615	20231024	15.30	3650	-17.40	20240125	2975	1.34	20240314	5650	-46.64	20230330	2615	15.30	20231024	5.56	N	217500	100	31 억		449408	N	N	0	N	00	N
93	20240314	130914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3005	-35	5	-1.15	291273400	96924	127.75	3035	3060	2975	3950	2130	3040	3005.17	1.41	0	-17740	3130	3085	3045	3000	2960	3065	2980	32	910	100	2120	5	1	31812000	956	29.17	1.76	12	0.30	103.00	1705.00	5650	20230330	-46.81	2615	20231024	14.91	3650	-17.67	20240125	2975	1.01	20240314	5650	-46.81	20230330	2615	14.91	20231024	5.56	N	217500	100	31 억		449408	N	N	0	N	00	N
94	20240314	120915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3020	-20	5	-0.66	253525185	84330	111.15	3035	3060	2975	3950	2130	3040	3006.35	1.41	0	-16968	3130	3085	3045	3000	2960	3065	2980	32	910	100	2120	5	1	31812000	961	29.32	1.77	12	0.27	103.00	1705.00	5650	20230330	-46.55	2615	20231024	15.49	3650	-17.26	20240125	2975	1.51	20240314	5650	-46.55	20230330	2615	15.49	20231024	5.56	N	217500	100	31 억		449408	N	N	0	N	00	N
95	20240314	110916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3000	-40	5	-1.32	215840575	71754	94.57	3035	3060	2975	3950	2130	3040	3008.06	1.41	0	-23323	3130	3085	3045	3000	2960	3065	2980	32	910	100	2120	5	1	31812000	954	29.13	1.76	12	0.23	103.00	1705.00	5650	20230330	-46.90	2615	20231024	14.72	3650	-17.81	20240125	2975	0.84	20240314	5650	-46.90	20230330	2615	14.72	20231024	5.56	N	217500	100	31 억		449408	N	N	0	N	00	N
96	20240314	100923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3015	-25	5	-0.82	99000990	32744	43.16	3035	3060	3000	3950	2130	3040	3023.48	1.41	0	-18272	3130	3085	3045	3000	2960	3065	2980	32	910	100	2120	5	1	31812000	959	29.27	1.77	12	0.10	103.00	1705.00	5650	20230330	-46.64	2615	20231024	15.30	3650	-17.40	20240125	3000	0.50	20240314	5650	-46.64	20230330	2615	15.30	20231024	5.56	N	217500	100	31 억		449408	N	N	0	N	00	N
97	20240314	090920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3055	15	2	0.49	10094765	3312	4.37	3035	3055	3035	3950	2130	3040	3047.94	1.41	0	-384	3130	3085	3045	3000	2960	3065	2980	32	910	100	2120	5	1	31812000	972	29.66	1.79	12	0.01	103.00	1705.00	5650	20230330	-45.93	2615	20231024	16.83	3650	-16.30	20240125	3005	1.66	20240313	5650	-45.93	20230330	2615	16.83	20231024	5.56	N	217500	100	31 억		449408	N	N	0	N	00	N
98	20240313	160905	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3040	-5	5	-0.16	227927760	74861	58.53	3045	3090	3005	3955	2135	3045	3044.72	1.43	0	-5842	3145	3095	3055	3005	2965	3075	2985	32	910	100	2130	5	1	31812000	967	29.51	1.78	12	0.24	103.00	1705.00	5650	20230330	-46.19	2615	20231024	16.25	3650	-16.71	20240125	3005	1.16	20240313	5650	-46.19	20230330	2615	16.25	20231024	5.65	N	217500	100	31 억		453913	N	N	0	N	00	N
99	20240313	150908	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3045	0	3	0.00	213750305	70198	54.88	3045	3090	3005	3955	2135	3045	3044.96	1.43	0	-5695	3145	3095	3055	3005	2965	3075	2985	32	910	100	2130	5	1	31812000	969	29.56	1.79	12	0.22	103.00	1705.00	5650	20230330	-46.11	2615	20231024	16.44	3650	-16.58	20240125	3005	1.33	20240313	5650	-46.11	20230330	2615	16.44	20231024	5.65	N	217500	100	31 억		453913	N	N	0	N	00	N
100	20240313	140908	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3040	-5	5	-0.16	184296880	60503	47.30	3045	3090	3005	3955	2135	3045	3046.08	1.43	0	-5619	3145	3095	3055	3005	2965	3075	2985	32	910	100	2130	5	1	31812000	967	29.51	1.78	12	0.19	103.00	1705.00	5650	20230330	-46.19	2615	20231024	16.25	3650	-16.71	20240125	3005	1.16	20240313	5650	-46.19	20230330	2615	16.25	20231024	5.65	N	217500	100	31 억		453913	N	N	0	N	00	N
101	20240313	130915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3040	-5	5	-0.16	139866665	45787	35.80	3045	3090	3025	3955	2135	3045	3054.72	1.43	0	-5381	3145	3095	3055	3005	2965	3075	2985	32	910	100	2130	5	1	31812000	967	29.51	1.78	12	0.14	103.00	1705.00	5650	20230330	-46.19	2615	20231024	16.25	3650	-16.71	20240125	3015	0.83	20240312	5650	-46.19	20230330	2615	16.25	20231024	5.65	N	217500	100	31 억		453913	N	N	0	N	00	N
102	20240313	120909	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3060	15	2	0.49	88330600	28817	22.53	3045	3090	3045	3955	2135	3045	3065.23	1.43	0	-293	3145	3095	3055	3005	2965	3075	2985	32	910	100	2130	5	1	31812000	973	29.71	1.79	12	0.09	103.00	1705.00	5650	20230330	-45.84	2615	20231024	17.02	3650	-16.16	20240125	3015	1.49	20240312	5650	-45.84	20230330	2615	17.02	20231024	5.65	N	217500	100	31 억		453913	N	N	0	N	00	N
103	20240313	110906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3070	25	2	0.82	69244865	22575	17.65	3045	3090	3045	3955	2135	3045	3067.33	1.43	0	539	3145	3095	3055	3005	2965	3075	2985	32	910	100	2130	5	1	31812000	977	29.81	1.80	12	0.07	103.00	1705.00	5650	20230330	-45.66	2615	20231024	17.40	3650	-15.89	20240125	3015	1.82	20240312	5650	-45.66	20230330	2615	17.40	20231024	5.65	N	217500	100	31 억		453913	N	N	0	N	00	N
104	20240313	100902	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3070	25	2	0.82	44271370	14426	11.28	3045	3090	3045	3955	2135	3045	3068.86	1.43	0	522	3145	3095	3055	3005	2965	3075	2985	32	910	100	2130	5	1	31812000	977	29.81	1.80	12	0.05	103.00	1705.00	5650	20230330	-45.66	2615	20231024	17.40	3650	-15.89	20240125	3015	1.82	20240312	5650	-45.66	20230330	2615	17.40	20231024	5.65	N	217500	100	31 억		453913	N	N	0	N	00	N
105	20240313	090912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3085	40	2	1.31	18046470	5883	4.60	3045	3085	3045	3955	2135	3045	3067.56	1.43	0	1305	3145	3095	3055	3005	2965	3075	2985	32	910	100	2130	5	1	31812000	981	29.95	1.81	12	0.02	103.00	1705.00	5650	20230330	-45.40	2615	20231024	17.97	3650	-15.48	20240125	3015	2.32	20240312	5650	-45.40	20230330	2615	17.97	20231024	5.65	N	217500	100	31 억		453913	N	N	0	N	00	N
106	20240312	160857	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3045	-5	5	-0.16	389122475	127745	82.32	3050	3105	3015	3965	2135	3050	3046.09	1.44	0	-5386	3170	3110	3075	3015	2980	3092	2997	32	915	100	2130	5	1	31812000	969	29.56	1.79	12	0.40	103.00	1705.00	5650	20230330	-46.11	2615	20231024	16.44	3650	-16.58	20240125	3015	1.00	20240312	5650	-46.11	20230330	2615	16.44	20231024	5.64	N	217500	100	31 억		459021	N	N	0	N	00	N
107	20240312	150856	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3045	-5	5	-0.16	373298575	122548	78.97	3050	3105	3015	3965	2135	3050	3046.14	1.44	0	-4968	3170	3110	3075	3015	2980	3092	2997	32	915	100	2130	5	1	31812000	969	29.56	1.79	12	0.39	103.00	1705.00	5650	20230330	-46.11	2615	20231024	16.44	3650	-16.58	20240125	3015	1.00	20240312	5650	-46.11	20230330	2615	16.44	20231024	5.64	N	217500	100	31 억		459021	N	N	0	N	00	N
108	20240312	140846	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3050	0	3	0.00	304084510	99722	64.26	3050	3105	3025	3965	2135	3050	3049.32	1.44	0	-5521	3170	3110	3075	3015	2980	3092	2997	32	915	100	2130	5	1	31812000	970	29.61	1.79	12	0.31	103.00	1705.00	5650	20230330	-46.02	2615	20231024	16.63	3650	-16.44	20240125	3025	0.83	20240312	5650	-46.02	20230330	2615	16.63	20231024	5.64	N	217500	100	31 억		459021	N	N	0	N	00	N
109	20240312	130814	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3055	5	2	0.16	291124095	95477	61.52	3050	3105	3025	3965	2135	3050	3049.15	1.44	0	-5272	3170	3110	3075	3015	2980	3092	2997	32	915	100	2130	5	1	31812000	972	29.66	1.79	12	0.30	103.00	1705.00	5650	20230330	-45.93	2615	20231024	16.83	3650	-16.30	20240125	3025	0.99	20240312	5650	-45.93	20230330	2615	16.83	20231024	5.64	N	217500	100	31 억		459021	N	N	0	N	00	N
110	20240312	120859	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3050	0	3	0.00	177467740	58111	37.45	3050	3105	3025	3965	2135	3050	3053.94	1.44	0	-7167	3170	3110	3075	3015	2980	3092	2997	32	915	100	2130	5	1	31812000	970	29.61	1.79	12	0.18	103.00	1705.00	5650	20230330	-46.02	2615	20231024	16.63	3650	-16.44	20240125	3025	0.83	20240312	5650	-46.02	20230330	2615	16.63	20231024	5.64	N	217500	100	31 억		459021	N	N	0	N	00	N
111	20240312	110855	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3050	0	3	0.00	90400820	29643	19.10	3050	3070	3025	3965	2135	3050	3049.65	1.44	0	-4444	3170	3110	3075	3015	2980	3092	2997	32	915	100	2130	5	1	31812000	970	29.61	1.79	12	0.09	103.00	1705.00	5650	20230330	-46.02	2615	20231024	16.63	3650	-16.44	20240125	3025	0.83	20240312	5650	-46.02	20230330	2615	16.63	20231024	5.64	N	217500	100	31 억		459021	N	N	0	N	00	N
112	20240312	100858	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3070	20	2	0.66	62077940	20374	13.13	3050	3070	3025	3965	2135	3050	3046.92	1.44	0	-5500	3170	3110	3075	3015	2980	3092	2997	32	915	100	2130	5	1	31812000	977	29.81	1.80	12	0.06	103.00	1705.00	5650	20230330	-45.66	2615	20231024	17.40	3650	-15.89	20240125	3025	1.49	20240312	5650	-45.66	20230330	2615	17.40	20231024	5.64	N	217500	100	31 억		459021	N	N	0	N	00	N
113	20240312	090856	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3030	-20	5	-0.66	20104995	6597	4.25	3050	3060	3030	3965	2135	3050	3047.60	1.44	0	-2318	3170	3110	3075	3015	2980	3092	2997	32	915	100	2130	5	1	31812000	964	29.42	1.78	12	0.02	103.00	1705.00	5650	20230330	-46.37	2615	20231024	15.87	3650	-16.99	20240125	3030	0.00	20240312	5650	-46.37	20230330	2615	15.87	20231024	5.64	N	217500	100	31 억		459021	N	N	0	N	00	N
114	20240311	160854	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3050	-65	5	-2.09	472911935	154433	112.45	3100	3135	3040	4045	2185	3115	3062.28	1.42	0	8086	3238	3176	3118	3056	2998	3147	3027	32	930	100	2180	5	1	31812000	970	29.61	1.79	12	0.49	103.00	1705.00	5650	20230330	-46.02	2615	20231024	16.63	3650	-16.44	20240125	3040	0.33	20240311	5650	-46.02	20230330	2615	16.63	20231024	5.63	N	217500	100	31 억		450891	N	N	0	N	00	N
115	20240311	150851	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3060	-55	5	-1.77	436209650	142411	103.70	3100	3135	3040	4045	2185	3115	3062.92	1.42	0	9852	3238	3176	3118	3056	2998	3147	3027	32	930	100	2180	5	1	31812000	973	29.71	1.79	12	0.45	103.00	1705.00	5650	20230330	-45.84	2615	20231024	17.02	3650	-16.16	20240125	3040	0.66	20240311	5650	-45.84	20230330	2615	17.02	20231024	5.63	N	217500	100	31 억		450891	N	N	0	N	00	N
116	20240311	140849	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3060	-55	5	-1.77	409154940	133554	97.25	3100	3135	3040	4045	2185	3115	3063.48	1.42	0	9475	3238	3176	3118	3056	2998	3147	3027	32	930	100	2180	5	1	31812000	973	29.71	1.79	12	0.42	103.00	1705.00	5650	20230330	-45.84	2615	20231024	17.02	3650	-16.16	20240125	3040	0.66	20240311	5650	-45.84	20230330	2615	17.02	20231024	5.63	N	217500	100	31 억		450891	N	N	0	N	00	N
117	20240311	130851	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3060	-55	5	-1.77	356788405	116425	84.78	3100	3135	3040	4045	2185	3115	3064.40	1.42	0	7904	3238	3176	3118	3056	2998	3147	3027	32	930	100	2180	5	1	31812000	973	29.71	1.79	12	0.37	103.00	1705.00	5650	20230330	-45.84	2615	20231024	17.02	3650	-16.16	20240125	3040	0.66	20240311	5650	-45.84	20230330	2615	17.02	20231024	5.63	N	217500	100	31 억		450891	N	N	0	N	00	N
118	20240311	120852	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3070	-45	5	-1.44	277030100	90369	65.80	3100	3135	3040	4045	2185	3115	3065.38	1.42	0	8753	3238	3176	3118	3056	2998	3147	3027	32	930	100	2180	5	1	31812000	977	29.81	1.80	12	0.28	103.00	1705.00	5650	20230330	-45.66	2615	20231024	17.40	3650	-15.89	20240125	3040	0.99	20240311	5650	-45.66	20230330	2615	17.40	20231024	5.63	N	217500	100	31 억		450891	N	N	0	N	00	N
119	20240311	110849	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3060	-55	5	-1.77	224161395	73117	53.24	3100	3135	3040	4045	2185	3115	3065.59	1.42	0	8156	3238	3176	3118	3056	2998	3147	3027	32	930	100	2180	5	1	31812000	973	29.71	1.79	12	0.23	103.00	1705.00	5650	20230330	-45.84	2615	20231024	17.02	3650	-16.16	20240125	3040	0.66	20240311	5650	-45.84	20230330	2615	17.02	20231024	5.63	N	217500	100	31 억		450891	N	N	0	N	00	N
120	20240311	100839	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3070	-45	5	-1.44	120399985	39209	28.55	3100	3135	3040	4045	2185	3115	3070.38	1.42	0	5029	3238	3176	3118	3056	2998	3147	3027	32	930	100	2180	5	1	31812000	977	29.81	1.80	12	0.12	103.00	1705.00	5650	20230330	-45.66	2615	20231024	17.40	3650	-15.89	20240125	3040	0.99	20240311	5650	-45.66	20230330	2615	17.40	20231024	5.63	N	217500	100	31 억		450891	N	N	0	N	00	N
121	20240311	090844	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3090	-25	5	-0.80	28031110	9066	6.60	3100	3135	3075	4045	2185	3115	3091.10	1.42	0	-1255	3238	3176	3118	3056	2998	3147	3027	32	930	100	2180	5	1	31812000	983	30.00	1.81	12	0.03	103.00	1705.00	5650	20230330	-45.31	2615	20231024	18.16	3650	-15.34	20240125	3060	0.98	20240308	5650	-45.31	20230330	2615	18.16	20231024	5.63	N	217500	100	31 억		450891	N	N	0	N	00	N
122	20240308	160849	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3115	-40	5	-1.27	423924815	136442	139.34	3175	3180	3060	4100	2210	3155	3106.97	1.41	0	897	3268	3211	3168	3111	3068	3240	3140	32	945	100	2200	5	1	31812000	991	30.24	1.83	12	0.43	103.00	1705.00	5650	20230330	-44.87	2615	20231024	19.12	3650	-14.66	20240125	3060	1.80	20240308	5650	-44.87	20230330	2615	19.12	20231024	5.64	N	217500	100	31 억		449795	N	N	0	N	00	N
123	20240308	150849	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3105	-50	5	-1.58	413893550	133217	136.04	3175	3180	3060	4100	2210	3155	3106.91	1.41	0	889	3268	3211	3168	3111	3068	3240	3140	32	945	100	2200	5	1	31812000	988	30.15	1.82	12	0.42	103.00	1705.00	5650	20230330	-45.04	2615	20231024	18.74	3650	-14.93	20240125	3060	1.47	20240308	5650	-45.04	20230330	2615	18.74	20231024	5.64	N	217500	100	31 억		449795	N	N	0	N	00	N
124	20240308	140840	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3085	-70	5	-2.22	351355670	113002	115.40	3175	3180	3060	4100	2210	3155	3109.29	1.41	0	1642	3268	3211	3168	3111	3068	3240	3140	32	945	100	2200	5	1	31812000	981	29.95	1.81	12	0.36	103.00	1705.00	5650	20230330	-45.40	2615	20231024	17.97	3650	-15.48	20240125	3060	0.82	20240308	5650	-45.40	20230330	2615	17.97	20231024	5.64	N	217500	100	31 억		449795	N	N	0	N	00	N
125	20240308	130839	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3105	-50	5	-1.58	271547945	87088	88.94	3175	3180	3065	4100	2210	3155	3118.09	1.41	0	3808	3268	3211	3168	3111	3068	3240	3140	32	945	100	2200	5	1	31812000	988	30.15	1.82	12	0.27	103.00	1705.00	5650	20230330	-45.04	2615	20231024	18.74	3650	-14.93	20240125	3065	1.31	20240308	5650	-45.04	20230330	2615	18.74	20231024	5.64	N	217500	100	31 억		449795	N	N	0	N	00	N
126	20240308	120840	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3130	-25	5	-0.79	138906105	44220	45.16	3175	3180	3115	4100	2210	3155	3141.25	1.41	0	2830	3268	3211	3168	3111	3068	3240	3140	32	945	100	2200	5	1	31812000	996	30.39	1.84	12	0.14	103.00	1705.00	5650	20230330	-44.60	2615	20231024	19.69	3650	-14.25	20240125	3070	1.95	20240115	5650	-44.60	20230330	2615	19.69	20231024	5.64	N	217500	100	31 억		449795	N	N	0	N	00	N
127	20240308	110841	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3150	-5	5	-0.16	125727610	40004	40.85	3175	3180	3115	4100	2210	3155	3142.88	1.41	0	4478	3268	3211	3168	3111	3068	3240	3140	32	945	100	2200	5	1	31812000	1002	30.58	1.85	12	0.13	103.00	1705.00	5650	20230330	-44.25	2615	20231024	20.46	3650	-13.70	20240125	3070	2.61	20240115	5650	-44.25	20230330	2615	20.46	20231024	5.64	N	217500	100	31 억		449795	N	N	0	N	00	N
128	20240308	100836	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3160	5	2	0.16	41462955	13128	13.41	3175	3180	3145	4100	2210	3155	3158.36	1.41	0	995	3268	3211	3168	3111	3068	3240	3140	32	945	100	2200	5	1	31812000	1005	30.68	1.85	12	0.04	103.00	1705.00	5650	20230330	-44.07	2615	20231024	20.84	3650	-13.42	20240125	3070	2.93	20240115	5650	-44.07	20230330	2615	20.84	20231024	5.64	N	217500	100	31 억		449795	N	N	0	N	00	N
129	20240308	090837	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3175	20	2	0.63	7476555	2360	2.41	3175	3180	3160	4100	2210	3155	3168.03	1.41	0	385	3268	3211	3168	3111	3068	3240	3140	32	945	100	2200	5	1	31812000	1010	30.83	1.86	12	0.01	103.00	1705.00	5650	20230330	-43.81	2615	20231024	21.41	3650	-13.01	20240125	3070	3.42	20240115	5650	-43.81	20230330	2615	21.41	20231024	5.64	N	217500	100	31 억		449795	N	N	0	N	00	N
130	20240307	160837	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3155	5	2	0.16	306870935	96933	90.98	3150	3225	3125	4095	2205	3150	3165.81	1.43	0	-6179	3256	3202	3171	3117	3086	3187	3102	32	945	100	2200	5	1	31812000	1004	30.63	1.85	12	0.30	103.00	1705.00	5650	20230330	-44.16	2615	20231024	20.65	3650	-13.56	20240125	3070	2.77	20240115	5650	-44.16	20230330	2615	20.65	20231024	5.67	N	217500	100	31 억		455973	N	N	0	N	00	N
131	20240307	150818	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3155	5	2	0.16	296558055	93657	87.91	3150	3225	3125	4095	2205	3150	3166.43	1.43	0	-5825	3256	3202	3171	3117	3086	3187	3102	32	945	100	2200	5	1	31812000	1004	30.63	1.85	12	0.29	103.00	1705.00	5650	20230330	-44.16	2615	20231024	20.65	3650	-13.56	20240125	3070	2.77	20240115	5650	-44.16	20230330	2615	20.65	20231024	5.67	N	217500	100	31 억		455973	N	N	0	N	00	N
132	20240307	140823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3150	0	3	0.00	268691830	84783	79.58	3150	3225	3125	4095	2205	3150	3169.17	1.43	0	-4196	3256	3202	3171	3117	3086	3187	3102	32	945	100	2200	5	1	31812000	1002	30.58	1.85	12	0.27	103.00	1705.00	5650	20230330	-44.25	2615	20231024	20.46	3650	-13.70	20240125	3070	2.61	20240115	5650	-44.25	20230330	2615	20.46	20231024	5.67	N	217500	100	31 억		455973	N	N	0	N	00	N
133	20240307	130828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3150	0	3	0.00	246289360	77647	72.88	3150	3225	3125	4095	2205	3150	3171.91	1.43	0	-3480	3256	3202	3171	3117	3086	3187	3102	32	945	100	2200	5	1	31812000	1002	30.58	1.85	12	0.24	103.00	1705.00	5650	20230330	-44.25	2615	20231024	20.46	3650	-13.70	20240125	3070	2.61	20240115	5650	-44.25	20230330	2615	20.46	20231024	5.67	N	217500	100	31 억		455973	N	N	0	N	00	N
134	20240307	120832	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3165	15	2	0.48	189461650	59555	55.90	3150	3225	3150	4095	2205	3150	3181.29	1.43	0	-4346	3256	3202	3171	3117	3086	3187	3102	32	945	100	2200	5	1	31812000	1007	30.73	1.86	12	0.19	103.00	1705.00	5650	20230330	-43.98	2615	20231024	21.03	3650	-13.29	20240125	3070	3.09	20240115	5650	-43.98	20230330	2615	21.03	20231024	5.67	N	217500	100	31 억		455973	N	N	0	N	00	N
135	20240307	110837	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3175	25	2	0.79	152879360	47977	45.03	3150	3225	3150	4095	2205	3150	3186.51	1.43	0	2364	3256	3202	3171	3117	3086	3187	3102	32	945	100	2200	5	1	31812000	1010	30.83	1.86	12	0.15	103.00	1705.00	5650	20230330	-43.81	2615	20231024	21.41	3650	-13.01	20240125	3070	3.42	20240115	5650	-43.81	20230330	2615	21.41	20231024	5.67	N	217500	100	31 억		455973	N	N	0	N	00	N
136	20240307	100830	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3190	40	2	1.27	128934800	40422	37.94	3150	3225	3150	4095	2205	3150	3189.72	1.43	0	5266	3256	3202	3171	3117	3086	3187	3102	32	945	100	2200	5	1	31812000	1015	30.97	1.87	12	0.13	103.00	1705.00	5650	20230330	-43.54	2615	20231024	21.99	3650	-12.60	20240125	3070	3.91	20240115	5650	-43.54	20230330	2615	21.99	20231024	5.67	N	217500	100	31 억		455973	N	N	0	N	00	N
137	20240307	090833	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3210	60	2	1.90	50266895	15808	14.84	3150	3210	3150	4095	2205	3150	3179.84	1.43	0	9826	3256	3202	3171	3117	3086	3187	3102	32	945	100	2200	5	1	31812000	1021	31.17	1.88	12	0.05	103.00	1705.00	5650	20230330	-43.19	2615	20231024	22.75	3650	-12.05	20240125	3070	4.56	20240115	5650	-43.19	20230330	2615	22.75	20231024	5.67	N	217500	100	31 억		455973	N	N	0	N	00	N
138	20240306	160827	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3150	-85	5	-2.63	336726750	106065	91.32	3220	3225	3140	4205	2265	3235	3174.73	1.52	0	-28138	3278	3256	3213	3191	3148	3267	3202	32	970	100	2260	5	1	31812000	1002	30.58	1.85	12	0.33	103.00	1705.00	5650	20230330	-44.25	2615	20231024	20.46	3650	-13.70	20240125	3070	2.61	20240115	5650	-44.25	20230330	2615	20.46	20231024	5.68	N	217500	100	31 억		484109	N	N	0	N	00	N
139	20240306	150828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3155	-80	5	-2.47	303063100	95400	82.14	3220	3225	3140	4205	2265	3235	3176.76	1.52	0	-27431	3278	3256	3213	3191	3148	3267	3202	32	970	100	2260	5	1	31812000	1004	30.63	1.85	12	0.30	103.00	1705.00	5650	20230330	-44.16	2615	20231024	20.65	3650	-13.56	20240125	3070	2.77	20240115	5650	-44.16	20230330	2615	20.65	20231024	5.68	N	217500	100	31 억		484109	N	N	0	N	00	N
140	20240306	140833	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3175	-60	5	-1.85	228458345	71766	61.79	3220	3225	3165	4205	2265	3235	3183.38	1.52	0	-26230	3278	3256	3213	3191	3148	3267	3202	32	970	100	2260	5	1	31812000	1010	30.83	1.86	12	0.23	103.00	1705.00	5650	20230330	-43.81	2615	20231024	21.41	3650	-13.01	20240125	3070	3.42	20240115	5650	-43.81	20230330	2615	21.41	20231024	5.68	N	217500	100	31 억		484109	N	N	0	N	00	N
141	20240306	130833	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3180	-55	5	-1.70	168888500	52991	45.63	3220	3225	3170	4205	2265	3235	3187.12	1.52	0	-21193	3278	3256	3213	3191	3148	3267	3202	32	970	100	2260	5	1	31812000	1012	30.87	1.87	12	0.17	103.00	1705.00	5650	20230330	-43.72	2615	20231024	21.61	3650	-12.88	20240125	3070	3.58	20240115	5650	-43.72	20230330	2615	21.61	20231024	5.68	N	217500	100	31 억		484109	N	N	0	N	00	N
142	20240306	120831	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3190	-45	5	-1.39	115603270	36224	31.19	3220	3225	3175	4205	2265	3235	3191.34	1.52	0	-12963	3278	3256	3213	3191	3148	3267	3202	32	970	100	2260	5	1	31812000	1015	30.97	1.87	12	0.11	103.00	1705.00	5650	20230330	-43.54	2615	20231024	21.99	3650	-12.60	20240125	3070	3.91	20240115	5650	-43.54	20230330	2615	21.99	20231024	5.68	N	217500	100	31 억		484109	N	N	0	N	00	N
143	20240306	110829	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3200	-35	5	-1.08	64687890	20236	17.42	3220	3225	3190	4205	2265	3235	3196.67	1.52	0	-1825	3278	3256	3213	3191	3148	3267	3202	32	970	100	2260	5	1	31812000	1018	31.07	1.88	12	0.06	103.00	1705.00	5650	20230330	-43.36	2615	20231024	22.37	3650	-12.33	20240125	3070	4.23	20240115	5650	-43.36	20230330	2615	22.37	20231024	5.68	N	217500	100	31 억		484109	N	N	0	N	00	N
144	20240306	100810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3205	-30	5	-0.93	49610850	15517	13.36	3220	3225	3190	4205	2265	3235	3197.19	1.52	0	-278	3278	3256	3213	3191	3148	3267	3202	32	970	100	2260	5	1	31812000	1020	31.12	1.88	12	0.05	103.00	1705.00	5650	20230330	-43.27	2615	20231024	22.56	3650	-12.19	20240125	3070	4.40	20240115	5650	-43.27	20230330	2615	22.56	20231024	5.68	N	217500	100	31 억		484109	N	N	0	N	00	N
145	20240306	090826	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3220	-15	5	-0.46	24658380	7705	6.63	3220	3225	3190	4205	2265	3235	3200.31	1.52	0	818	3278	3256	3213	3191	3148	3267	3202	32	970	100	2260	5	1	31812000	1024	31.26	1.89	12	0.02	103.00	1705.00	5650	20230330	-43.01	2615	20231024	23.14	3650	-11.78	20240125	3070	4.89	20240115	5650	-43.01	20230330	2615	23.14	20231024	5.68	N	217500	100	31 억		484109	N	N	0	N	00	N
146	20240305	160823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3235	20	2	0.62	367161885	114842	151.55	3215	3235	3170	4175	2255	3215	3196.94	1.51	0	4270	3285	3250	3215	3180	3145	3267	3197	32	960	100	2250	5	1	31812000	1029	31.41	1.90	12	0.36	103.00	1705.00	5650	20230330	-42.74	2615	20231024	23.71	3650	-11.37	20240125	3070	5.37	20240115	5650	-42.74	20230330	2615	23.71	20231024	5.67	N	217500	100	31 억		479839	N	N	0	N	00	N
147	20240305	150823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3235	20	2	0.62	350180305	109588	144.62	3215	3235	3170	4175	2255	3215	3195.43	1.51	0	4363	3285	3250	3215	3180	3145	3267	3197	32	960	100	2250	5	1	31812000	1029	31.41	1.90	12	0.34	103.00	1705.00	5650	20230330	-42.74	2615	20231024	23.71	3650	-11.37	20240125	3070	5.37	20240115	5650	-42.74	20230330	2615	23.71	20231024	5.67	N	217500	100	31 억		479839	N	N	0	N	00	N
148	20240305	140812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3205	-10	5	-0.31	290166510	90967	120.04	3215	3230	3170	4175	2255	3215	3189.80	1.51	0	-5616	3285	3250	3215	3180	3145	3267	3197	32	960	100	2250	5	1	31812000	1020	31.12	1.88	12	0.29	103.00	1705.00	5650	20230330	-43.27	2615	20231024	22.56	3650	-12.19	20240125	3070	4.40	20240115	5650	-43.27	20230330	2615	22.56	20231024	5.67	N	217500	100	31 억		479839	N	N	0	N	00	N
149	20240305	130813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3195	-20	5	-0.62	213375785	66884	88.26	3215	3230	3170	4175	2255	3215	3190.24	1.51	0	-5850	3285	3250	3215	3180	3145	3267	3197	32	960	100	2250	5	1	31812000	1016	31.02	1.87	12	0.21	103.00	1705.00	5650	20230330	-43.45	2615	20231024	22.18	3650	-12.47	20240125	3070	4.07	20240115	5650	-43.45	20230330	2615	22.18	20231024	5.67	N	217500	100	31 억		479839	N	N	0	N	00	N
150	20240305	120816	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3190	-25	5	-0.78	199192410	62435	82.39	3215	3230	3170	4175	2255	3215	3190.40	1.51	0	-5261	3285	3250	3215	3180	3145	3267	3197	32	960	100	2250	5	1	31812000	1015	30.97	1.87	12	0.20	103.00	1705.00	5650	20230330	-43.54	2615	20231024	21.99	3650	-12.60	20240125	3070	3.91	20240115	5650	-43.54	20230330	2615	21.99	20231024	5.67	N	217500	100	31 억		479839	N	N	0	N	00	N
151	20240305	110816	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3190	-25	5	-0.78	143367195	44910	59.27	3215	3230	3170	4175	2255	3215	3192.32	1.51	0	-4720	3285	3250	3215	3180	3145	3267	3197	32	960	100	2250	5	1	31812000	1015	30.97	1.87	12	0.14	103.00	1705.00	5650	20230330	-43.54	2615	20231024	21.99	3650	-12.60	20240125	3070	3.91	20240115	5650	-43.54	20230330	2615	21.99	20231024	5.67	N	217500	100	31 억		479839	N	N	0	N	00	N
152	20240305	100813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3210	-5	5	-0.16	62497565	19488	25.72	3215	3230	3190	4175	2255	3215	3206.98	1.51	0	1099	3285	3250	3215	3180	3145	3267	3197	32	960	100	2250	5	1	31812000	1021	31.17	1.88	12	0.06	103.00	1705.00	5650	20230330	-43.19	2615	20231024	22.75	3650	-12.05	20240125	3070	4.56	20240115	5650	-43.19	20230330	2615	22.75	20231024	5.67	N	217500	100	31 억		479839	N	N	0	N	00	N
153	20240305	090813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3230	15	2	0.47	5201910	1617	2.13	3215	3230	3210	4175	2255	3215	3217.01	1.51	0	-8	3285	3250	3215	3180	3145	3267	3197	32	960	100	2250	5	1	31812000	1028	31.36	1.89	12	0.01	103.00	1705.00	5650	20230330	-42.83	2615	20231024	23.52	3650	-11.51	20240125	3070	5.21	20240115	5650	-42.83	20230330	2615	23.52	20231024	5.67	N	217500	100	31 억		479839	N	N	0	N	00	N
154	20240304	160815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3215	30	2	0.94	242567535	75477	89.41	3200	3250	3180	4140	2230	3185	3213.78	1.45	0	16954	3281	3232	3206	3157	3131	3220	3145	32	955	100	2220	5	1	31812000	1023	31.21	1.89	12	0.24	103.00	1705.00	5650	20230330	-43.10	2615	20231024	22.94	3650	-11.92	20240125	3070	4.72	20240115	5650	-43.10	20230330	2615	22.94	20231024	5.60	N	217500	100	31 억		461683	N	N	0	N	00	N
155	20240304	150810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3225	40	2	1.26	234406195	72939	86.40	3200	3250	3180	4140	2230	3185	3213.73	1.45	0	16929	3281	3232	3206	3157	3131	3220	3145	32	955	100	2220	5	1	31812000	1026	31.31	1.89	12	0.23	103.00	1705.00	5650	20230330	-42.92	2615	20231024	23.33	3650	-11.64	20240125	3070	5.05	20240115	5650	-42.92	20230330	2615	23.33	20231024	5.60	N	217500	100	31 억		461683	N	N	0	N	00	N
156	20240304	140738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3225	40	2	1.26	205692070	64020	75.84	3200	3250	3180	4140	2230	3185	3212.94	1.45	0	15434	3281	3232	3206	3157	3131	3220	3145	32	955	100	2220	5	1	31812000	1026	31.31	1.89	12	0.20	103.00	1705.00	5650	20230330	-42.92	2615	20231024	23.33	3650	-11.64	20240125	3070	5.05	20240115	5650	-42.92	20230330	2615	23.33	20231024	5.60	N	217500	100	31 억		461683	N	N	0	N	00	N
157	20240304	130805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3220	35	2	1.10	171089905	53212	63.03	3200	3250	3180	4140	2230	3185	3215.25	1.45	0	16602	3281	3232	3206	3157	3131	3220	3145	32	955	100	2220	5	1	31812000	1024	31.26	1.89	12	0.17	103.00	1705.00	5650	20230330	-43.01	2615	20231024	23.14	3650	-11.78	20240125	3070	4.89	20240115	5650	-43.01	20230330	2615	23.14	20231024	5.60	N	217500	100	31 억		461683	N	N	0	N	00	N
158	20240304	120741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3230	45	2	1.41	137363800	42703	50.59	3200	3250	3180	4140	2230	3185	3216.73	1.45	0	14087	3281	3232	3206	3157	3131	3220	3145	32	955	100	2220	5	1	31812000	1028	31.36	1.89	12	0.13	103.00	1705.00	5650	20230330	-42.83	2615	20231024	23.52	3650	-11.51	20240125	3070	5.21	20240115	5650	-42.83	20230330	2615	23.52	20231024	5.60	N	217500	100	31 억		461683	N	N	0	N	00	N
159	20240304	110758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3235	50	2	1.57	107859845	33544	39.74	3200	3250	3180	4140	2230	3185	3215.48	1.45	0	13691	3281	3232	3206	3157	3131	3220	3145	32	955	100	2220	5	1	31812000	1029	31.41	1.90	12	0.11	103.00	1705.00	5650	20230330	-42.74	2615	20231024	23.71	3650	-11.37	20240125	3070	5.37	20240115	5650	-42.74	20230330	2615	23.71	20231024	5.60	N	217500	100	31 억		461683	N	N	0	N	00	N
160	20240304	100759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3220	35	2	1.10	71844085	22398	26.53	3200	3240	3180	4140	2230	3185	3207.62	1.45	0	8231	3281	3232	3206	3157	3131	3220	3145	32	955	100	2220	5	1	31812000	1024	31.26	1.89	12	0.07	103.00	1705.00	5650	20230330	-43.01	2615	20231024	23.14	3650	-11.78	20240125	3070	4.89	20240115	5650	-43.01	20230330	2615	23.14	20231024	5.60	N	217500	100	31 억		461683	N	N	0	N	00	N
161	20240304	090801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3200	15	2	0.47	8261160	2590	3.07	3200	3220	3185	4140	2230	3185	3189.65	1.45	0	-1098	3281	3232	3206	3157	3131	3220	3145	32	955	100	2220	5	1	31812000	1018	31.07	1.88	12	0.01	103.00	1705.00	5650	20230330	-43.36	2615	20231024	22.37	3650	-12.33	20240125	3070	4.23	20240115	5650	-43.36	20230330	2615	22.37	20231024	5.60	N	217500	100	31 억		461683	N	N	0	N	00	N