KissMeData/123840/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	160815	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	418	10	2	2.45	635649476	1538740	223.86	403	445	390	530	286	408	413.10	0.32	0	67641	440	424	409	393	378	432	401	280	122	100	0	1	1	279741004	1169	-1.79	1.11	12	0.55	-233.00	376.00	696	20240116	-39.94	307	20230921	36.16	696	-39.94	20240116	387	8.01	20240325	696	-39.94	20240116	307	36.16	20230921	0.00	N	123840	100	279 억		889277	N	N	0	N	00	N
3	20240329	150817	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	415	7	2	1.72	624448444	1511779	219.94	403	445	390	530	286	408	413.06	0.32	0	72280	440	424	409	393	378	432	401	280	122	100	0	1	1	279741004	1161	-1.78	1.10	12	0.54	-233.00	376.00	696	20240116	-40.37	307	20230921	35.18	696	-40.37	20240116	387	7.24	20240325	696	-40.37	20240116	307	35.18	20230921	0.00	N	123840	100	279 억		889277	N	N	0	N	00	N
4	20240329	140812	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	414	6	2	1.47	551509417	1336096	194.38	403	445	390	530	286	408	412.78	0.32	0	70054	440	424	409	393	378	432	401	280	122	100	0	1	1	279741004	1158	-1.78	1.10	12	0.48	-233.00	376.00	696	20240116	-40.52	307	20230921	34.85	696	-40.52	20240116	387	6.98	20240325	696	-40.52	20240116	307	34.85	20230921	0.00	N	123840	100	279 억		889277	N	N	0	N	00	N
5	20240329	130800	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	413	5	2	1.23	528924732	1281645	186.45	403	445	390	530	286	408	412.69	0.32	0	67718	440	424	409	393	378	432	401	280	122	100	0	1	1	279741004	1155	-1.77	1.10	12	0.46	-233.00	376.00	696	20240116	-40.66	307	20230921	34.53	696	-40.66	20240116	387	6.72	20240325	696	-40.66	20240116	307	34.53	20230921	0.00	N	123840	100	279 억		889277	N	N	0	N	00	N
6	20240329	120809	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	403	-5	5	-1.23	209596517	522574	76.02	403	410	390	530	286	408	401.08	0.32	0	-32597	440	424	409	393	378	432	401	280	122	100	0	1	1	279741004	1127	-1.73	1.07	12	0.19	-233.00	376.00	696	20240116	-42.10	307	20230921	31.27	696	-42.10	20240116	387	4.13	20240325	696	-42.10	20240116	307	31.27	20230921	0.00	N	123840	100	279 억		889277	N	N	0	N	00	N
7	20240329	110759	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	400	-8	5	-1.96	189650096	472320	68.71	403	410	390	530	286	408	401.53	0.32	0	-27434	440	424	409	393	378	432	401	280	122	100	0	1	1	279741004	1119	-1.72	1.06	12	0.17	-233.00	376.00	696	20240116	-42.53	307	20230921	30.29	696	-42.53	20240116	387	3.36	20240325	696	-42.53	20240116	307	30.29	20230921	0.00	N	123840	100	279 억		889277	N	N	0	N	00	N
8	20240329	100800	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	402	-6	5	-1.47	169800477	422820	61.51	403	410	390	530	286	408	401.59	0.32	0	-25049	440	424	409	393	378	432	401	280	122	100	0	1	1	279741004	1125	-1.73	1.07	12	0.15	-233.00	376.00	696	20240116	-42.24	307	20230921	30.94	696	-42.24	20240116	387	3.88	20240325	696	-42.24	20240116	307	30.94	20230921	0.00	N	123840	100	279 억		889277	N	N	0	N	00	N
9	20240329	090759	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	401	-7	5	-1.72	14504295	36224	5.27	403	403	397	530	286	408	400.41	0.32	0	-8569	440	424	409	393	378	432	401	280	122	100	0	1	1	279741004	1122	-1.72	1.07	12	0.01	-233.00	376.00	696	20240116	-42.39	307	20230921	30.62	696	-42.39	20240116	387	3.62	20240325	696	-42.39	20240116	307	30.62	20230921	0.00	N	123840	100	279 억		889277	N	N	0	N	00	N
10	20240328	160806	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	408	11	2	2.77	276884279	687059	81.22	405	425	394	516	278	397	403.00	0.35	0	-77063	425	411	403	389	381	407	385	277	119	100	0	1	1	277394122	1132	-0.58	0.86	12	0.25	-699.00	476.00	696	20240116	-41.38	307	20230921	32.90	696	-41.38	20240116	387	5.43	20240325	696	-41.38	20240116	307	32.90	20230921	0.00	N	123840	100	277 억		966340	N	N	0	N	00	N
11	20240328	150806	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	397	0	3	0.00	260137845	645534	76.31	405	425	394	516	278	397	402.98	0.35	0	-70315	425	411	403	389	381	407	385	277	119	100	0	1	1	277394122	1101	-0.57	0.83	12	0.23	-699.00	476.00	696	20240116	-42.96	307	20230921	29.32	696	-42.96	20240116	387	2.58	20240325	696	-42.96	20240116	307	29.32	20230921	0.00	N	123840	100	277 억		966340	N	N	0	N	00	N
12	20240328	140756	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	399	2	2	0.50	232383094	575521	68.03	405	425	394	516	278	397	403.78	0.35	0	-68136	425	411	403	389	381	407	385	277	119	100	0	1	1	277394122	1107	-0.57	0.84	12	0.21	-699.00	476.00	696	20240116	-42.67	307	20230921	29.97	696	-42.67	20240116	387	3.10	20240325	696	-42.67	20240116	307	29.97	20230921	0.00	N	123840	100	277 억		966340	N	N	0	N	00	N
13	20240328	130756	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	399	2	2	0.50	214758795	531295	62.81	405	425	394	516	278	397	404.22	0.35	0	-61693	425	411	403	389	381	407	385	277	119	100	0	1	1	277394122	1107	-0.57	0.84	12	0.19	-699.00	476.00	696	20240116	-42.67	307	20230921	29.97	696	-42.67	20240116	387	3.10	20240325	696	-42.67	20240116	307	29.97	20230921	0.00	N	123840	100	277 억		966340	N	N	0	N	00	N
14	20240328	120759	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	401	4	2	1.01	191398421	472717	55.88	405	425	394	516	278	397	404.89	0.35	0	-46057	425	411	403	389	381	407	385	277	119	100	0	1	1	277394122	1112	-0.57	0.84	12	0.17	-699.00	476.00	696	20240116	-42.39	307	20230921	30.62	696	-42.39	20240116	387	3.62	20240325	696	-42.39	20240116	307	30.62	20230921	0.00	N	123840	100	277 억		966340	N	N	0	N	00	N
15	20240328	110759	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	401	4	2	1.01	167287307	412265	48.74	405	425	394	516	278	397	405.78	0.35	0	-11094	425	411	403	389	381	407	385	277	119	100	0	1	1	277394122	1112	-0.57	0.84	12	0.15	-699.00	476.00	696	20240116	-42.39	307	20230921	30.62	696	-42.39	20240116	387	3.62	20240325	696	-42.39	20240116	307	30.62	20230921	0.00	N	123840	100	277 억		966340	N	N	0	N	00	N
16	20240328	100752	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	411	14	2	3.53	116986690	287778	34.02	405	425	394	516	278	397	406.52	0.35	0	19356	425	411	403	389	381	407	385	277	119	100	0	1	1	277394122	1140	-0.59	0.86	12	0.10	-699.00	476.00	696	20240116	-40.95	307	20230921	33.88	696	-40.95	20240116	387	6.20	20240325	696	-40.95	20240116	307	33.88	20230921	0.00	N	123840	100	277 억		966340	N	N	0	N	00	N
17	20240328	090813	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	397	0	3	0.00	8403875	21089	2.49	405	405	397	516	278	397	398.50	0.35	0	4917	425	411	403	389	381	407	385	277	119	100	0	1	1	277394122	1101	-0.57	0.83	12	0.01	-699.00	476.00	696	20240116	-42.96	307	20230921	29.32	696	-42.96	20240116	387	2.58	20240325	696	-42.96	20240116	307	29.32	20230921	0.00	N	123840	100	277 억		966340	N	N	0	N	00	N
18	20240327	160809	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	397	-22	5	-5.25	336728124	835154	67.92	410	417	395	544	294	419	403.20	0.36	0	-41183	455	437	421	403	387	429	395	277	125	100	0	1	1	277394122	1101	-0.57	0.83	12	0.30	-699.00	476.00	696	20240116	-42.96	307	20230921	29.32	696	-42.96	20240116	387	2.58	20240325	696	-42.96	20240116	307	29.32	20230921	0.00	N	123840	100	277 억		1007603	N	N	0	N	00	N
19	20240327	150811	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	398	-21	5	-5.01	318076868	788168	64.10	410	417	397	544	294	419	403.56	0.36	0	-32976	455	437	421	403	387	429	395	277	125	100	0	1	1	277394122	1104	-0.57	0.84	12	0.28	-699.00	476.00	696	20240116	-42.82	307	20230921	29.64	696	-42.82	20240116	387	2.84	20240325	696	-42.82	20240116	307	29.64	20230921	0.00	N	123840	100	277 억		1007603	N	N	0	N	00	N
20	20240327	140810	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	403	-16	5	-3.82	255843350	632732	51.46	410	417	397	544	294	419	404.35	0.36	0	-16303	455	437	421	403	387	429	395	277	125	100	0	1	1	277394122	1118	-0.58	0.85	12	0.23	-699.00	476.00	696	20240116	-42.10	307	20230921	31.27	696	-42.10	20240116	387	4.13	20240325	696	-42.10	20240116	307	31.27	20230921	0.00	N	123840	100	277 억		1007603	N	N	0	N	00	N
21	20240327	130809	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	404	-15	5	-3.58	246037962	608388	49.48	410	417	397	544	294	419	404.41	0.36	0	-8180	455	437	421	403	387	429	395	277	125	100	0	1	1	277394122	1121	-0.58	0.85	12	0.22	-699.00	476.00	696	20240116	-41.95	307	20230921	31.60	696	-41.95	20240116	387	4.39	20240325	696	-41.95	20240116	307	31.60	20230921	0.00	N	123840	100	277 억		1007603	N	N	0	N	00	N
22	20240327	120809	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	402	-17	5	-4.06	212992451	526288	42.80	410	417	397	544	294	419	404.71	0.36	0	16371	455	437	421	403	387	429	395	277	125	100	0	1	1	277394122	1115	-0.58	0.84	12	0.19	-699.00	476.00	696	20240116	-42.24	307	20230921	30.94	696	-42.24	20240116	387	3.88	20240325	696	-42.24	20240116	307	30.94	20230921	0.00	N	123840	100	277 억		1007603	N	N	0	N	00	N
23	20240327	110807	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	408	-11	5	-2.63	93290140	228329	18.57	410	417	404	544	294	419	408.58	0.36	0	-2979	455	437	421	403	387	429	395	277	125	100	0	1	1	277394122	1132	-0.58	0.86	12	0.08	-699.00	476.00	696	20240116	-41.38	307	20230921	32.90	696	-41.38	20240116	387	5.43	20240325	696	-41.38	20240116	307	32.90	20230921	0.00	N	123840	100	277 억		1007603	N	N	0	N	00	N
24	20240327	100803	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	411	-8	5	-1.91	71203877	174473	14.19	410	417	404	544	294	419	408.11	0.36	0	-248	455	437	421	403	387	429	395	277	125	100	0	1	1	277394122	1140	-0.59	0.86	12	0.06	-699.00	476.00	696	20240116	-40.95	307	20230921	33.88	696	-40.95	20240116	387	6.20	20240325	696	-40.95	20240116	307	33.88	20230921	0.00	N	123840	100	277 억		1007603	N	N	0	N	00	N
25	20240327	090810	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	417	-2	5	-0.48	19282890	46992	3.82	410	417	404	544	294	419	410.34	0.36	0	26525	455	437	421	403	387	429	395	277	125	100	0	1	1	277394122	1157	-0.60	0.88	12	0.02	-699.00	476.00	696	20240116	-40.09	307	20230921	35.83	696	-40.09	20240116	387	7.75	20240325	696	-40.09	20240116	307	35.83	20230921	0.00	N	123840	100	277 억		1007603	N	N	0	N	00	N
26	20240326	160703	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	419	-5	5	-1.18	514305226	1227067	20.58	437	439	405	551	297	424	419.13	0.40	0	-79695	502	463	425	386	348	482	405	277	127	100	0	1	1	277394122	1162	-0.60	0.88	12	0.44	-699.00	476.00	696	20240116	-39.80	307	20230921	36.48	696	-39.80	20240116	387	8.27	20240325	696	-39.80	20240116	307	36.48	20230921	0.00	N	123840	100	277 억		1102045	N	N	0	N	00	N
27	20240326	150759	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	416	-8	5	-1.89	483161132	1152218	19.33	437	439	405	551	297	424	419.33	0.40	0	-74087	502	463	425	386	348	482	405	277	127	100	0	1	1	277394122	1154	-0.60	0.87	12	0.42	-699.00	476.00	696	20240116	-40.23	307	20230921	35.50	696	-40.23	20240116	387	7.49	20240325	696	-40.23	20240116	307	35.50	20230921	0.00	N	123840	100	277 억		1102045	N	N	0	N	00	N
28	20240326	140756	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	418	-6	5	-1.42	469837806	1120123	18.79	437	439	405	551	297	424	419.45	0.40	0	-71154	502	463	425	386	348	482	405	277	127	100	0	1	1	277394122	1160	-0.60	0.88	12	0.40	-699.00	476.00	696	20240116	-39.94	307	20230921	36.16	696	-39.94	20240116	387	8.01	20240325	696	-39.94	20240116	307	36.16	20230921	0.00	N	123840	100	277 억		1102045	N	N	0	N	00	N
29	20240326	130753	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	415	-9	5	-2.12	431887843	1029592	17.27	437	439	405	551	297	424	419.47	0.40	0	-82028	502	463	425	386	348	482	405	277	127	100	0	1	1	277394122	1151	-0.59	0.87	12	0.37	-699.00	476.00	696	20240116	-40.37	307	20230921	35.18	696	-40.37	20240116	387	7.24	20240325	696	-40.37	20240116	307	35.18	20230921	0.00	N	123840	100	277 억		1102045	N	N	0	N	00	N
30	20240326	120755	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	411	-13	5	-3.07	393083631	935531	15.69	437	439	405	551	297	424	420.17	0.40	0	-62590	502	463	425	386	348	482	405	277	127	100	0	1	1	277394122	1140	-0.59	0.86	12	0.34	-699.00	476.00	696	20240116	-40.95	307	20230921	33.88	696	-40.95	20240116	387	6.20	20240325	696	-40.95	20240116	307	33.88	20230921	0.00	N	123840	100	277 억		1102045	N	N	0	N	00	N
31	20240326	110749	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	421	-3	5	-0.71	248195652	583206	9.78	437	439	412	551	297	424	425.57	0.40	0	-136002	502	463	425	386	348	482	405	277	127	100	0	1	1	277394122	1168	-0.60	0.88	12	0.21	-699.00	476.00	696	20240116	-39.51	307	20230921	37.13	696	-39.51	20240116	387	8.79	20240325	696	-39.51	20240116	307	37.13	20230921	0.00	N	123840	100	277 억		1102045	N	N	0	N	00	N
32	20240326	100758	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	428	4	2	0.94	168235234	394585	6.62	437	439	412	551	297	424	426.36	0.40	0	-69515	502	463	425	386	348	482	405	277	127	100	0	1	1	277394122	1187	-0.61	0.90	12	0.14	-699.00	476.00	696	20240116	-38.51	307	20230921	39.41	696	-38.51	20240116	387	10.59	20240325	696	-38.51	20240116	307	39.41	20230921	0.00	N	123840	100	277 억		1102045	N	N	0	N	00	N
33	20240326	090759	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	423	-1	5	-0.24	49804795	116923	1.96	437	439	412	551	297	424	425.96	0.40	0	-66769	502	463	425	386	348	482	405	277	127	100	0	1	1	277394122	1173	-0.61	0.89	12	0.04	-699.00	476.00	696	20240116	-39.22	307	20230921	37.79	696	-39.22	20240116	387	9.30	20240325	696	-39.22	20240116	307	37.79	20230921	0.00	N	123840	100	277 억		1102045	N	N	0	N	00	N
34	20240325	160824	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	424	-86	5	-16.86	2522754817	5943121	798.83	407	464	387	663	357	510	424.48	0.33	0	174777	541	525	514	498	487	520	493	277	153	100	0	1	1	277394122	1176	-0.61	0.89	12	2.14	-699.00	476.00	696	20240116	-39.08	307	20230921	38.11	696	-39.08	20240116	387	9.56	20240325	696	-39.08	20240116	307	38.11	20230921	0.00	N	123840	100	277 억		927245	N	N	0	N	00	N
35	20240325	150826	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	426	-84	5	-16.47	2453090400	5778262	776.67	407	464	387	663	357	510	424.54	0.33	0	177790	541	525	514	498	487	520	493	277	153	100	0	1	1	277394122	1182	-0.61	0.89	12	2.08	-699.00	476.00	696	20240116	-38.79	307	20230921	38.76	696	-38.79	20240116	387	10.08	20240325	696	-38.79	20240116	307	38.76	20230921	0.00	N	123840	100	277 억		927245	N	N	0	N	00	N
36	20240325	140823	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	430	-80	5	-15.69	2320083837	5464658	734.52	407	464	387	663	357	510	424.56	0.33	0	193173	541	525	514	498	487	520	493	277	153	100	0	1	1	277394122	1193	-0.62	0.90	12	1.97	-699.00	476.00	696	20240116	-38.22	307	20230921	40.07	696	-38.22	20240116	387	11.11	20240325	696	-38.22	20240116	307	40.07	20230921	0.00	N	123840	100	277 억		927245	N	N	0	N	00	N
37	20240325	130825	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	432	-78	5	-15.29	2118946189	4997881	671.78	407	464	387	663	357	510	423.97	0.33	0	483035	541	525	514	498	487	520	493	277	153	100	0	1	1	277394122	1198	-0.62	0.91	12	1.80	-699.00	476.00	696	20240116	-37.93	307	20230921	40.72	696	-37.93	20240116	387	11.63	20240325	696	-37.93	20240116	307	40.72	20230921	0.00	N	123840	100	277 억		927245	N	N	0	N	00	N
38	20240325	120828	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	428	-82	5	-16.08	2041679432	4819771	647.84	407	464	387	663	357	510	423.61	0.33	0	509931	541	525	514	498	487	520	493	277	153	100	0	1	1	277394122	1187	-0.61	0.90	12	1.74	-699.00	476.00	696	20240116	-38.51	307	20230921	39.41	696	-38.51	20240116	387	10.59	20240325	696	-38.51	20240116	307	39.41	20230921	0.00	N	123840	100	277 억		927245	N	N	0	N	00	N
39	20240325	110826	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	439	-71	5	-13.92	1845340121	4368975	587.24	407	464	387	663	357	510	422.37	0.33	0	696717	541	525	514	498	487	520	493	277	153	100	0	1	1	277394122	1218	-0.63	0.92	12	1.58	-699.00	476.00	696	20240116	-36.93	307	20230921	43.00	696	-36.93	20240116	387	13.44	20240325	696	-36.93	20240116	307	43.00	20230921	0.00	N	123840	100	277 억		927245	N	N	0	N	00	N
40	20240325	100826	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	428	-82	5	-16.08	1498581029	3576577	480.74	407	464	387	663	357	510	419.00	0.33	0	371147	541	525	514	498	487	520	493	277	153	100	0	1	1	277394122	1187	-0.61	0.90	12	1.29	-699.00	476.00	696	20240116	-38.51	307	20230921	39.41	696	-38.51	20240116	387	10.59	20240325	696	-38.51	20240116	307	39.41	20230921	0.00	N	123840	100	277 억		927245	N	N	0	N	00	N
41	20240325	090829	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	425	-85	5	-16.67	629026742	1557941	209.41	407	425	387	663	357	510	403.76	0.33	0	196673	541	525	514	498	487	520	493	277	153	100	0	1	1	277394122	1179	-0.61	0.89	12	0.56	-699.00	476.00	696	20240116	-38.94	307	20230921	38.44	696	-38.94	20240116	387	9.82	20240325	696	-38.94	20240116	307	38.44	20230921	0.00	N	123840	100	277 억		927245	Y	N	0	N	00	N
42	20240322	160826	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	510	-17	5	-3.23	375978240	723494	40.92	523	530	503	685	369	527	519.67	0.86	0	53980	589	558	518	487	447	538	467	102	158	100	0	1	1	101856746	519	-0.73	1.07	12	0.71	-699.00	476.00	696	20240116	-26.72	307	20230921	66.12	696	-26.72	20240116	433	17.78	20240105	696	-26.72	20240116	307	66.12	20230921	0.00	N	123840	100	101 억		873656	N	N	0	N	00	N
43	20240322	150828	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	518	-9	5	-1.71	339833556	652774	36.92	523	530	503	685	369	527	520.60	0.86	0	58613	589	558	518	487	447	538	467	102	158	100	0	1	1	101856746	528	-0.74	1.09	12	0.64	-699.00	476.00	696	20240116	-25.57	307	20230921	68.73	696	-25.57	20240116	433	19.63	20240105	696	-25.57	20240116	307	68.73	20230921	0.00	N	123840	100	101 억		873656	N	N	0	N	00	N
44	20240322	140818	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	527	0	3	0.00	265278815	508939	28.78	523	530	503	685	369	527	521.24	0.86	0	36940	589	558	518	487	447	538	467	102	158	100	0	1	1	101856746	537	-0.75	1.11	12	0.50	-699.00	476.00	696	20240116	-24.28	307	20230921	71.66	696	-24.28	20240116	433	21.71	20240105	696	-24.28	20240116	307	71.66	20230921	0.00	N	123840	100	101 억		873656	N	N	0	N	00	N
45	20240322	130823	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	521	-6	5	-1.14	187131881	358061	20.25	523	530	503	685	369	527	522.63	0.86	0	39455	589	558	518	487	447	538	467	102	158	100	0	1	1	101856746	531	-0.75	1.09	12	0.35	-699.00	476.00	696	20240116	-25.14	307	20230921	69.71	696	-25.14	20240116	433	20.32	20240105	696	-25.14	20240116	307	69.71	20230921	0.00	N	123840	100	101 억		873656	N	N	0	N	00	N
46	20240322	120819	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	522	-5	5	-0.95	175288703	335424	18.97	523	530	503	685	369	527	522.59	0.86	0	34891	589	558	518	487	447	538	467	102	158	100	0	1	1	101856746	532	-0.75	1.10	12	0.33	-699.00	476.00	696	20240116	-25.00	307	20230921	70.03	696	-25.00	20240116	433	20.55	20240105	696	-25.00	20240116	307	70.03	20230921	0.00	N	123840	100	101 억		873656	N	N	0	N	00	N
47	20240322	110827	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	524	-3	5	-0.57	112819942	216114	12.22	523	530	503	685	369	527	522.04	0.86	0	15457	589	558	518	487	447	538	467	102	158	100	0	1	1	101856746	534	-0.75	1.10	12	0.21	-699.00	476.00	696	20240116	-24.71	307	20230921	70.68	696	-24.71	20240116	433	21.02	20240105	696	-24.71	20240116	307	70.68	20230921	0.00	N	123840	100	101 억		873656	N	N	0	N	00	N
48	20240322	100819	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	527	0	3	0.00	51004185	97881	5.54	523	530	503	685	369	527	521.08	0.86	0	6638	589	558	518	487	447	538	467	102	158	100	0	1	1	101856746	537	-0.75	1.11	12	0.10	-699.00	476.00	696	20240116	-24.28	307	20230921	71.66	696	-24.28	20240116	433	21.71	20240105	696	-24.28	20240116	307	71.66	20230921	0.00	N	123840	100	101 억		873656	N	N	0	N	00	N
49	20240322	090817	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	516	-11	5	-2.09	18885020	36589	2.07	523	525	503	685	369	527	516.14	0.86	0	7461	589	558	518	487	447	538	467	102	158	100	0	1	1	101856746	526	-0.74	1.08	12	0.04	-699.00	476.00	696	20240116	-25.86	307	20230921	68.08	696	-25.86	20240116	433	19.17	20240105	696	-25.86	20240116	307	68.08	20230921	0.00	N	123840	100	101 억		873656	N	N	0	N	00	N
50	20240321	160825	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	527	-46	5	-8.03	913753014	1767563	162.26	530	549	478	744	402	573	516.96	1.12	0	-246913	633	603	574	544	515	618	559	102	171	100	0	1	1	101856746	537	-0.75	1.11	12	1.74	-699.00	476.00	696	20240116	-24.28	307	20230921	71.66	696	-24.28	20240116	433	21.71	20240105	696	-24.28	20240116	307	71.66	20230921	0.00	N	123840	100	101 억		1142814	N	N	0	N	00	N
51	20240321	150821	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	523	-50	5	-8.73	876257625	1695915	155.68	530	549	478	744	402	573	516.69	1.12	0	-239995	633	603	574	544	515	618	559	102	171	100	0	1	1	101856746	533	-0.75	1.10	12	1.67	-699.00	476.00	696	20240116	-24.86	307	20230921	70.36	696	-24.86	20240116	433	20.79	20240105	696	-24.86	20240116	307	70.36	20230921	0.00	N	123840	100	101 억		1142814	N	N	0	N	00	N
52	20240321	140820	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	524	-49	5	-8.55	844066765	1634484	150.04	530	549	478	744	402	573	516.41	1.12	0	-240438	633	603	574	544	515	618	559	102	171	100	0	1	1	101856746	534	-0.75	1.10	12	1.60	-699.00	476.00	696	20240116	-24.71	307	20230921	70.68	696	-24.71	20240116	433	21.02	20240105	696	-24.71	20240116	307	70.68	20230921	0.00	N	123840	100	101 억		1142814	N	N	0	N	00	N
53	20240321	130808	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	530	-43	5	-7.50	803331476	1557040	142.93	530	549	478	744	402	573	515.94	1.12	0	-231857	633	603	574	544	515	618	559	102	171	100	0	1	1	101856746	540	-0.76	1.11	12	1.53	-699.00	476.00	696	20240116	-23.85	307	20230921	72.64	696	-23.85	20240116	433	22.40	20240105	696	-23.85	20240116	307	72.64	20230921	0.00	N	123840	100	101 억		1142814	N	N	0	N	00	N
54	20240321	120821	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	520	-53	5	-9.25	744872017	1446187	132.76	530	549	478	744	402	573	515.06	1.12	0	-229723	633	603	574	544	515	618	559	102	171	100	0	1	1	101856746	530	-0.74	1.09	12	1.42	-699.00	476.00	696	20240116	-25.29	307	20230921	69.38	696	-25.29	20240116	433	20.09	20240105	696	-25.29	20240116	307	69.38	20230921	0.00	N	123840	100	101 억		1142814	N	N	0	N	00	N
55	20240321	110818	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	519	-54	5	-9.42	679458162	1319795	121.16	530	549	478	744	402	573	514.82	1.12	0	-212083	633	603	574	544	515	618	559	102	171	100	0	1	1	101856746	529	-0.74	1.09	12	1.30	-699.00	476.00	696	20240116	-25.43	307	20230921	69.06	696	-25.43	20240116	433	19.86	20240105	696	-25.43	20240116	307	69.06	20230921	0.00	N	123840	100	101 억		1142814	N	N	0	N	00	N
56	20240321	100823	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	521	-52	5	-9.08	564847327	1098279	100.82	530	549	478	744	402	573	514.30	1.12	0	-146284	633	603	574	544	515	618	559	102	171	100	0	1	1	101856746	531	-0.75	1.09	12	1.08	-699.00	476.00	696	20240116	-25.14	307	20230921	69.71	696	-25.14	20240116	433	20.32	20240105	696	-25.14	20240116	307	69.71	20230921	0.00	N	123840	100	101 억		1142814	N	N	0	N	00	N
57	20240321	090825	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	510	-63	5	-10.99	203012158	384052	35.26	530	549	503	744	402	573	528.61	1.12	0	-27174	633	603	574	544	515	618	559	102	171	100	0	1	1	101856746	519	-0.73	1.07	12	0.38	-699.00	476.00	696	20240116	-26.72	307	20230921	66.12	696	-26.72	20240116	433	17.78	20240105	696	-26.72	20240116	307	66.12	20230921	0.00	N	123840	100	101 억		1142814	N	N	0	N	00	N
58	20240320	160813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	573	19	2	3.43	621726235	1089325	128.27	550	604	545	720	388	554	570.74	1.08	0	50111	571	562	550	541	529	556	535	102	166	100	340	1	1	101856746	584	-0.82	1.20	12	1.07	-699.00	476.00	696	20240116	-17.67	307	20230921	86.64	696	-17.67	20240116	433	32.33	20240105	696	-17.67	20240116	307	86.64	20230921	0.01	N	123840	100	101 억		1098945	N	N	0	N	00	N
59	20240320	150815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	566	12	2	2.17	597755644	1047291	123.32	550	604	545	720	388	554	570.76	1.08	0	50972	571	562	550	541	529	556	535	102	166	100	340	1	1	101856746	577	-0.81	1.19	12	1.03	-699.00	476.00	696	20240116	-18.68	307	20230921	84.36	696	-18.68	20240116	433	30.72	20240105	696	-18.68	20240116	307	84.36	20230921	0.01	N	123840	100	101 억		1098945	N	N	0	N	00	N
60	20240320	140819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	563	9	2	1.62	579658945	1015208	119.54	550	604	545	720	388	554	570.98	1.08	0	47633	571	562	550	541	529	556	535	102	166	100	340	1	1	101856746	573	-0.81	1.18	12	1.00	-699.00	476.00	696	20240116	-19.11	307	20230921	83.39	696	-19.11	20240116	433	30.02	20240105	696	-19.11	20240116	307	83.39	20230921	0.01	N	123840	100	101 억		1098945	N	N	0	N	00	N
61	20240320	130818	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	562	8	2	1.44	561353447	982715	115.72	550	604	545	720	388	554	571.23	1.08	0	51210	571	562	550	541	529	556	535	102	166	100	340	1	1	101856746	572	-0.80	1.18	12	0.96	-699.00	476.00	696	20240116	-19.25	307	20230921	83.06	696	-19.25	20240116	433	29.79	20240105	696	-19.25	20240116	307	83.06	20230921	0.01	N	123840	100	101 억		1098945	N	N	0	N	00	N
62	20240320	120813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	558	4	2	0.72	552797575	967418	113.91	550	604	545	720	388	554	571.42	1.08	0	54764	571	562	550	541	529	556	535	102	166	100	340	1	1	101856746	568	-0.80	1.17	12	0.95	-699.00	476.00	696	20240116	-19.83	307	20230921	81.76	696	-19.83	20240116	433	28.87	20240105	696	-19.83	20240116	307	81.76	20230921	0.01	N	123840	100	101 억		1098945	N	N	0	N	00	N
63	20240320	110815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	564	10	2	1.81	494034486	862048	101.51	550	604	545	720	388	554	573.09	1.08	0	42327	571	562	550	541	529	556	535	102	166	100	340	1	1	101856746	574	-0.81	1.18	12	0.85	-699.00	476.00	696	20240116	-18.97	307	20230921	83.71	696	-18.97	20240116	433	30.25	20240105	696	-18.97	20240116	307	83.71	20230921	0.01	N	123840	100	101 억		1098945	N	N	0	N	00	N
64	20240320	100809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	559	5	2	0.90	87458000	158233	18.63	550	559	545	720	388	554	552.72	1.08	0	36114	571	562	550	541	529	556	535	102	166	100	340	1	1	101856746	569	-0.80	1.17	12	0.16	-699.00	476.00	696	20240116	-19.68	307	20230921	82.08	696	-19.68	20240116	433	29.10	20240105	696	-19.68	20240116	307	82.08	20230921	0.01	N	123840	100	101 억		1098945	N	N	0	N	00	N
65	20240320	090813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	548	-6	5	-1.08	11408792	20805	2.45	550	550	546	720	388	554	548.37	1.08	0	4051	571	562	550	541	529	556	535	102	166	100	340	1	1	101856746	558	-0.78	1.15	12	0.02	-699.00	476.00	696	20240116	-21.26	307	20230921	78.50	696	-21.26	20240116	433	26.56	20240105	696	-21.26	20240116	307	78.50	20230921	0.01	N	123840	100	101 억		1098945	N	N	0	N	00	N
66	20240319	160804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	554	-5	5	-0.89	460855974	843522	69.84	559	559	538	726	392	559	546.35	0.98	0	122417	589	574	562	547	535	568	541	102	167	100	340	1	1	101856746	564	-0.79	1.16	12	0.83	-699.00	476.00	696	20240116	-20.40	307	20230921	80.46	696	-20.40	20240116	433	27.94	20240105	696	-20.40	20240116	307	80.46	20230921	0.00	N	123840	100	101 억		996962	N	N	0	N	00	N
67	20240319	150814	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	550	-9	5	-1.61	435036808	796641	65.96	559	559	538	726	392	559	546.09	0.98	0	117247	589	574	562	547	535	568	541	102	167	100	340	1	1	101856746	560	-0.79	1.16	12	0.78	-699.00	476.00	696	20240116	-20.98	307	20230921	79.15	696	-20.98	20240116	433	27.02	20240105	696	-20.98	20240116	307	79.15	20230921	0.00	N	123840	100	101 억		996962	N	N	0	N	00	N
68	20240319	140813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	552	-7	5	-1.25	375611167	688430	57.00	559	559	538	726	392	559	545.61	0.98	0	112826	589	574	562	547	535	568	541	102	167	100	340	1	1	101856746	562	-0.79	1.16	12	0.68	-699.00	476.00	696	20240116	-20.69	307	20230921	79.80	696	-20.69	20240116	433	27.48	20240105	696	-20.69	20240116	307	79.80	20230921	0.00	N	123840	100	101 억		996962	N	N	0	N	00	N
69	20240319	130743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	546	-13	5	-2.33	326462702	598950	49.59	559	559	538	726	392	559	545.06	0.98	0	115725	589	574	562	547	535	568	541	102	167	100	340	1	1	101856746	556	-0.78	1.15	12	0.59	-699.00	476.00	696	20240116	-21.55	307	20230921	77.85	696	-21.55	20240116	433	26.10	20240105	696	-21.55	20240116	307	77.85	20230921	0.00	N	123840	100	101 억		996962	N	N	0	N	00	N
70	20240319	120808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	545	-14	5	-2.50	271399479	497984	41.23	559	559	538	726	392	559	545.00	0.98	0	113236	589	574	562	547	535	568	541	102	167	100	340	1	1	101856746	555	-0.78	1.14	12	0.49	-699.00	476.00	696	20240116	-21.70	307	20230921	77.52	696	-21.70	20240116	433	25.87	20240105	696	-21.70	20240116	307	77.52	20230921	0.00	N	123840	100	101 억		996962	N	N	0	N	00	N
71	20240319	110809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	548	-11	5	-1.97	234969151	431657	35.74	559	559	538	726	392	559	544.34	0.98	0	89156	589	574	562	547	535	568	541	102	167	100	340	1	1	101856746	558	-0.78	1.15	12	0.42	-699.00	476.00	696	20240116	-21.26	307	20230921	78.50	696	-21.26	20240116	433	26.56	20240105	696	-21.26	20240116	307	78.50	20230921	0.00	N	123840	100	101 억		996962	N	N	0	N	00	N
72	20240319	100812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	542	-17	5	-3.04	186684893	343332	28.43	559	559	538	726	392	559	543.74	0.98	0	56696	589	574	562	547	535	568	541	102	167	100	340	1	1	101856746	552	-0.78	1.14	12	0.34	-699.00	476.00	696	20240116	-22.13	307	20230921	76.55	696	-22.13	20240116	433	25.17	20240105	696	-22.13	20240116	307	76.55	20230921	0.00	N	123840	100	101 억		996962	N	N	0	N	00	N
73	20240319	090812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	544	-15	5	-2.68	76215493	139501	11.55	559	559	539	726	392	559	546.34	0.98	0	20759	589	574	562	547	535	568	541	102	167	100	340	1	1	101856746	554	-0.78	1.14	12	0.14	-699.00	476.00	696	20240116	-21.84	307	20230921	77.20	696	-21.84	20240116	433	25.64	20240105	696	-21.84	20240116	307	77.20	20230921	0.00	N	123840	100	101 억		996962	N	N	0	N	00	N
74	20240318	160807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	559	-19	5	-3.29	669214320	1192620	9.82	570	577	550	751	405	578	561.07	1.02	0	-39524	732	654	592	514	452	694	554	102	173	100	350	1	1	101856746	569	-0.80	1.17	12	1.17	-699.00	476.00	696	20240116	-19.68	307	20230921	82.08	696	-19.68	20240116	433	29.10	20240105	696	-19.68	20240116	307	82.08	20230921	0.00	N	123840	100	101 억		1039029	N	N	0	N	00	N
75	20240318	150807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	558	-20	5	-3.46	624989471	1112948	9.17	570	577	550	751	405	578	561.50	1.02	0	-21298	732	654	592	514	452	694	554	102	173	100	350	1	1	101856746	568	-0.80	1.17	12	1.09	-699.00	476.00	696	20240116	-19.83	307	20230921	81.76	696	-19.83	20240116	433	28.87	20240105	696	-19.83	20240116	307	81.76	20230921	0.00	N	123840	100	101 억		1039029	N	N	0	N	00	N
76	20240318	140807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	558	-20	5	-3.46	532462482	945497	7.79	570	577	550	751	405	578	563.10	1.02	0	-3995	732	654	592	514	452	694	554	102	173	100	350	1	1	101856746	568	-0.80	1.17	12	0.93	-699.00	476.00	696	20240116	-19.83	307	20230921	81.76	696	-19.83	20240116	433	28.87	20240105	696	-19.83	20240116	307	81.76	20230921	0.00	N	123840	100	101 억		1039029	N	N	0	N	00	N
77	20240318	130806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	560	-18	5	-3.11	491584267	872059	7.18	570	577	550	751	405	578	563.64	1.02	0	-3282	732	654	592	514	452	694	554	102	173	100	350	1	1	101856746	570	-0.80	1.18	12	0.86	-699.00	476.00	696	20240116	-19.54	307	20230921	82.41	696	-19.54	20240116	433	29.33	20240105	696	-19.54	20240116	307	82.41	20230921	0.00	N	123840	100	101 억		1039029	N	N	0	N	00	N
78	20240318	120800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	567	-11	5	-1.90	447807230	793907	6.54	570	577	550	751	405	578	563.99	1.02	0	-1064	732	654	592	514	452	694	554	102	173	100	350	1	1	101856746	578	-0.81	1.19	12	0.78	-699.00	476.00	696	20240116	-18.53	307	20230921	84.69	696	-18.53	20240116	433	30.95	20240105	696	-18.53	20240116	307	84.69	20230921	0.00	N	123840	100	101 억		1039029	N	N	0	N	00	N
79	20240318	110808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	569	-9	5	-1.56	366046166	648209	5.34	570	577	550	751	405	578	564.62	1.02	0	28500	732	654	592	514	452	694	554	102	173	100	350	1	1	101856746	580	-0.81	1.20	12	0.64	-699.00	476.00	696	20240116	-18.25	307	20230921	85.34	696	-18.25	20240116	433	31.41	20240105	696	-18.25	20240116	307	85.34	20230921	0.00	N	123840	100	101 억		1039029	N	N	0	N	00	N
80	20240318	100806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	568	-10	5	-1.73	305920293	542654	4.47	570	576	550	751	405	578	563.65	1.02	0	44370	732	654	592	514	452	694	554	102	173	100	350	1	1	101856746	579	-0.81	1.19	12	0.53	-699.00	476.00	696	20240116	-18.39	307	20230921	85.02	696	-18.39	20240116	433	31.18	20240105	696	-18.39	20240116	307	85.02	20230921	0.00	N	123840	100	101 억		1039029	N	N	0	N	00	N
81	20240318	090806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	568	-10	5	-1.73	146177229	260536	2.15	570	570	550	751	405	578	560.81	1.02	0	20060	732	654	592	514	452	694	554	102	173	100	350	1	1	101856746	579	-0.81	1.19	12	0.26	-699.00	476.00	696	20240116	-18.39	307	20230921	85.02	696	-18.39	20240116	433	31.18	20240105	696	-18.39	20240116	307	85.02	20230921	0.00	N	123840	100	101 억		1039029	N	N	0	N	00	N
82	20240315	160758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	578	38	2	7.04	7373659687	12115799	1874.37	539	670	530	702	378	540	608.61	0.75	0	240554	573	556	533	516	493	545	505	102	162	100	330	1	1	101856746	589	-0.83	1.21	12	11.89	-699.00	476.00	696	20240116	-16.95	307	20230921	88.27	696	-16.95	20240116	433	33.49	20240105	696	-16.95	20240116	307	88.27	20230921	0.01	N	123840	100	101 억		761649	N	N	0	N	00	N
83	20240315	150731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	578	38	2	7.04	7273750344	11942909	1847.63	539	670	530	702	378	540	609.04	0.75	0	235106	573	556	533	516	493	545	505	102	162	100	330	1	1	101856746	589	-0.83	1.21	12	11.73	-699.00	476.00	696	20240116	-16.95	307	20230921	88.27	696	-16.95	20240116	433	33.49	20240105	696	-16.95	20240116	307	88.27	20230921	0.01	N	123840	100	101 억		761649	N	N	0	N	00	N
84	20240315	140717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	568	28	2	5.19	7123675006	11681026	1807.11	539	670	530	702	378	540	609.85	0.75	0	108011	573	556	533	516	493	545	505	102	162	100	330	1	1	101856746	579	-0.81	1.19	12	11.47	-699.00	476.00	696	20240116	-18.39	307	20230921	85.02	696	-18.39	20240116	433	31.18	20240105	696	-18.39	20240116	307	85.02	20230921	0.01	N	123840	100	101 억		761649	N	N	0	N	00	N
85	20240315	130759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	574	34	2	6.30	6804694532	11122518	1720.71	539	670	530	702	378	540	611.79	0.75	0	86932	573	556	533	516	493	545	505	102	162	100	330	1	1	101856746	585	-0.82	1.21	12	10.92	-699.00	476.00	696	20240116	-17.53	307	20230921	86.97	696	-17.53	20240116	433	32.56	20240105	696	-17.53	20240116	307	86.97	20230921	0.01	N	123840	100	101 억		761649	N	N	0	N	00	N
86	20240315	120758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	578	38	2	7.04	6451619653	10503675	1624.97	539	670	530	702	378	540	614.22	0.75	0	9650	573	556	533	516	493	545	505	102	162	100	330	1	1	101856746	589	-0.83	1.21	12	10.31	-699.00	476.00	696	20240116	-16.95	307	20230921	88.27	696	-16.95	20240116	433	33.49	20240105	696	-16.95	20240116	307	88.27	20230921	0.01	N	123840	100	101 억		761649	N	N	0	N	00	N
87	20240315	110756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	667	127	2	23.52	3143569442	5204811	805.21	539	667	530	702	378	540	603.97	0.75	0	65082	573	556	533	516	493	545	505	102	162	100	330	1	1	101856746	679	-0.95	1.40	12	5.11	-699.00	476.00	696	20240116	-4.17	307	20230921	117.26	696	-4.17	20240116	433	54.04	20240105	696	-4.17	20240116	307	117.26	20230921	0.01	N	123840	100	101 억		761649	Y	N	0	N	00	N
88	20240315	100757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	568	28	2	5.19	628127956	1113813	172.31	539	580	530	702	378	540	563.94	0.75	0	-51705	573	556	533	516	493	545	505	102	162	100	330	1	1	101856746	579	-0.81	1.19	12	1.09	-699.00	476.00	696	20240116	-18.39	307	20230921	85.02	696	-18.39	20240116	433	31.18	20240105	696	-18.39	20240116	307	85.02	20230921	0.01	N	123840	100	101 억		761649	N	N	0	N	00	N
89	20240315	090802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	531	-9	5	-1.67	8761055	16310	2.52	539	539	530	702	378	540	537.16	0.75	0	-3927	573	556	533	516	493	545	505	102	162	100	330	1	1	101856746	541	-0.76	1.12	12	0.02	-699.00	476.00	696	20240116	-23.71	307	20230921	72.96	696	-23.71	20240116	433	22.63	20240105	696	-23.71	20240116	307	72.96	20230921	0.01	N	123840	100	101 억		761649	N	N	0	N	00	N
90	20240314	160750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	540	10	2	1.89	338938399	645060	132.20	550	550	510	689	371	530	525.33	0.92	0	-172132	553	541	528	516	503	547	522	102	159	100	320	1	1	101856746	550	-0.77	1.13	12	0.63	-699.00	476.00	696	20240116	-22.41	307	20230921	75.90	696	-22.41	20240116	433	24.71	20240105	696	-22.41	20240116	307	75.90	20230921	0.01	N	123840	100	101 억		937628	N	N	0	N	00	N
91	20240314	150754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	532	2	2	0.38	299503690	571841	117.19	550	550	510	689	371	530	523.75	0.92	0	-165720	553	541	528	516	503	547	522	102	159	100	320	1	1	101856746	542	-0.76	1.12	12	0.56	-699.00	476.00	696	20240116	-23.56	307	20230921	73.29	696	-23.56	20240116	433	22.86	20240105	696	-23.56	20240116	307	73.29	20230921	0.01	N	123840	100	101 억		937628	N	N	0	N	00	N
92	20240314	140753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	527	-3	5	-0.57	275867989	527263	108.06	550	550	510	689	371	530	523.21	0.92	0	-146754	553	541	528	516	503	547	522	102	159	100	320	1	1	101856746	537	-0.75	1.11	12	0.52	-699.00	476.00	696	20240116	-24.28	307	20230921	71.66	696	-24.28	20240116	433	21.71	20240105	696	-24.28	20240116	307	71.66	20230921	0.01	N	123840	100	101 억		937628	N	N	0	N	00	N
93	20240314	130750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	521	-9	5	-1.70	265268645	506980	103.90	550	550	510	689	371	530	523.23	0.92	0	-147827	553	541	528	516	503	547	522	102	159	100	320	1	1	101856746	531	-0.75	1.09	12	0.50	-699.00	476.00	696	20240116	-25.14	307	20230921	69.71	696	-25.14	20240116	433	20.32	20240105	696	-25.14	20240116	307	69.71	20230921	0.01	N	123840	100	101 억		937628	N	N	0	N	00	N
94	20240314	120750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	522	-8	5	-1.51	248470018	474710	97.29	550	550	510	689	371	530	523.41	0.92	0	-158862	553	541	528	516	503	547	522	102	159	100	320	1	1	101856746	532	-0.75	1.10	12	0.47	-699.00	476.00	696	20240116	-25.00	307	20230921	70.03	696	-25.00	20240116	433	20.55	20240105	696	-25.00	20240116	307	70.03	20230921	0.01	N	123840	100	101 억		937628	N	N	0	N	00	N
95	20240314	110752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	521	-9	5	-1.70	245061373	468161	95.95	550	550	510	689	371	530	523.46	0.92	0	-158844	553	541	528	516	503	547	522	102	159	100	320	1	1	101856746	531	-0.75	1.09	12	0.46	-699.00	476.00	696	20240116	-25.14	307	20230921	69.71	696	-25.14	20240116	433	20.32	20240105	696	-25.14	20240116	307	69.71	20230921	0.01	N	123840	100	101 억		937628	N	N	0	N	00	N
96	20240314	100757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	513	-17	5	-3.21	200743241	382785	78.45	550	550	510	689	371	530	524.43	0.92	0	-141997	553	541	528	516	503	547	522	102	159	100	320	1	1	101856746	523	-0.73	1.08	12	0.38	-699.00	476.00	696	20240116	-26.29	307	20230921	67.10	696	-26.29	20240116	433	18.48	20240105	696	-26.29	20240116	307	67.10	20230921	0.01	N	123840	100	101 억		937628	N	N	0	N	00	N
97	20240314	090753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	528	-2	5	-0.38	89483726	167846	34.40	550	550	521	689	371	530	533.13	0.92	0	-43836	553	541	528	516	503	547	522	102	159	100	320	1	1	101856746	538	-0.76	1.11	12	0.16	-699.00	476.00	696	20240116	-24.14	307	20230921	71.99	696	-24.14	20240116	433	21.94	20240105	696	-24.14	20240116	307	71.99	20230921	0.01	N	123840	100	101 억		937628	N	N	0	N	00	N
98	20240313	160743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	530	15	2	2.91	257331377	487849	115.21	524	540	515	669	361	515	527.48	0.86	0	71722	541	527	516	502	491	535	510	102	154	100	310	1	1	101856746	540	-0.76	1.11	12	0.48	-699.00	476.00	696	20240116	-23.85	307	20230921	72.64	696	-23.85	20240116	433	22.40	20240105	696	-23.85	20240116	307	72.64	20230921	0.01	N	123840	100	101 억		872944	N	N	0	N	00	N
99	20240313	150745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	527	12	2	2.33	245497058	465453	109.92	524	540	515	669	361	515	527.44	0.86	0	75989	541	527	516	502	491	535	510	102	154	100	310	1	1	101856746	537	-0.75	1.11	12	0.46	-699.00	476.00	696	20240116	-24.28	307	20230921	71.66	696	-24.28	20240116	433	21.71	20240105	696	-24.28	20240116	307	71.66	20230921	0.01	N	123840	100	101 억		872944	N	N	0	N	00	N
100	20240313	140749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	520	5	2	0.97	222214237	420725	99.36	524	540	515	669	361	515	528.17	0.86	0	72588	541	527	516	502	491	535	510	102	154	100	310	1	1	101856746	530	-0.74	1.09	12	0.41	-699.00	476.00	696	20240116	-25.29	307	20230921	69.38	696	-25.29	20240116	433	20.09	20240105	696	-25.29	20240116	307	69.38	20230921	0.01	N	123840	100	101 억		872944	N	N	0	N	00	N
101	20240313	130751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	523	8	2	1.55	203258301	384249	90.74	524	540	515	669	361	515	528.98	0.86	0	73617	541	527	516	502	491	535	510	102	154	100	310	1	1	101856746	533	-0.75	1.10	12	0.38	-699.00	476.00	696	20240116	-24.86	307	20230921	70.36	696	-24.86	20240116	433	20.79	20240105	696	-24.86	20240116	307	70.36	20230921	0.01	N	123840	100	101 억		872944	N	N	0	N	00	N
102	20240313	120747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	528	13	2	2.52	186241811	351852	83.09	524	540	515	669	361	515	529.32	0.86	0	72550	541	527	516	502	491	535	510	102	154	100	310	1	1	101856746	538	-0.76	1.11	12	0.35	-699.00	476.00	696	20240116	-24.14	307	20230921	71.99	696	-24.14	20240116	433	21.94	20240105	696	-24.14	20240116	307	71.99	20230921	0.01	N	123840	100	101 억		872944	N	N	0	N	00	N
103	20240313	110744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	536	21	2	4.08	146693518	277668	65.57	524	540	515	669	361	515	528.31	0.86	0	62487	541	527	516	502	491	535	510	102	154	100	310	1	1	101856746	546	-0.77	1.13	12	0.27	-699.00	476.00	696	20240116	-22.99	307	20230921	74.59	696	-22.99	20240116	433	23.79	20240105	696	-22.99	20240116	307	74.59	20230921	0.01	N	123840	100	101 억		872944	N	N	0	N	00	N
104	20240313	100742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	531	16	2	3.11	96643149	183806	43.41	524	540	515	669	361	515	525.79	0.86	0	55140	541	527	516	502	491	535	510	102	154	100	310	1	1	101856746	541	-0.76	1.12	12	0.18	-699.00	476.00	696	20240116	-23.71	307	20230921	72.96	696	-23.71	20240116	433	22.63	20240105	696	-23.71	20240116	307	72.96	20230921	0.01	N	123840	100	101 억		872944	N	N	0	N	00	N
105	20240313	090747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	522	7	2	1.36	8246713	15831	3.74	524	524	515	669	361	515	520.92	0.86	0	-4848	541	527	516	502	491	535	510	102	154	100	310	1	1	101856746	532	-0.75	1.10	12	0.02	-699.00	476.00	696	20240116	-25.00	307	20230921	70.03	696	-25.00	20240116	433	20.55	20240105	696	-25.00	20240116	307	70.03	20230921	0.01	N	123840	100	101 억		872944	N	N	0	N	00	N
106	20240312	160735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	515	4	2	0.78	216668605	421384	82.87	511	530	505	664	358	511	514.18	0.82	0	37674	547	528	518	499	489	524	495	102	153	100	310	1	1	101856746	525	-0.74	1.08	12	0.41	-699.00	476.00	696	20240116	-26.01	307	20230921	67.75	696	-26.01	20240116	433	18.94	20240105	696	-26.01	20240116	307	67.75	20230921	0.01	N	123840	100	101 억		835384	N	N	0	N	00	N
107	20240312	150735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	518	7	2	1.37	206280375	401171	78.90	511	530	505	664	358	511	514.20	0.82	0	38156	547	528	518	499	489	524	495	102	153	100	310	1	1	101856746	528	-0.74	1.09	12	0.39	-699.00	476.00	696	20240116	-25.57	307	20230921	68.73	696	-25.57	20240116	433	19.63	20240105	696	-25.57	20240116	307	68.73	20230921	0.01	N	123840	100	101 억		835384	N	N	0	N	00	N
108	20240312	140728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	514	3	2	0.59	191386151	372208	73.20	511	530	505	664	358	511	514.19	0.82	0	40312	547	528	518	499	489	524	495	102	153	100	310	1	1	101856746	524	-0.74	1.08	12	0.37	-699.00	476.00	696	20240116	-26.15	307	20230921	67.43	696	-26.15	20240116	433	18.71	20240105	696	-26.15	20240116	307	67.43	20230921	0.01	N	123840	100	101 억		835384	N	N	0	N	00	N
109	20240312	130700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	518	7	2	1.37	181622879	353242	69.47	511	530	505	664	358	511	514.16	0.82	0	48324	547	528	518	499	489	524	495	102	153	100	310	1	1	101856746	528	-0.74	1.09	12	0.35	-699.00	476.00	696	20240116	-25.57	307	20230921	68.73	696	-25.57	20240116	433	19.63	20240105	696	-25.57	20240116	307	68.73	20230921	0.01	N	123840	100	101 억		835384	N	N	0	N	00	N
110	20240312	120738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	518	7	2	1.37	171606272	333837	65.65	511	530	505	664	358	511	514.04	0.82	0	51675	547	528	518	499	489	524	495	102	153	100	310	1	1	101856746	528	-0.74	1.09	12	0.33	-699.00	476.00	696	20240116	-25.57	307	20230921	68.73	696	-25.57	20240116	433	19.63	20240105	696	-25.57	20240116	307	68.73	20230921	0.01	N	123840	100	101 억		835384	N	N	0	N	00	N
111	20240312	110736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	516	5	2	0.98	89655258	175408	34.50	511	520	505	664	358	511	511.12	0.82	0	11554	547	528	518	499	489	524	495	102	153	100	310	1	1	101856746	526	-0.74	1.08	12	0.17	-699.00	476.00	696	20240116	-25.86	307	20230921	68.08	696	-25.86	20240116	433	19.17	20240105	696	-25.86	20240116	307	68.08	20230921	0.01	N	123840	100	101 억		835384	N	N	0	N	00	N
112	20240312	100736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	513	2	2	0.39	69404897	135982	26.74	511	520	505	664	358	511	510.40	0.82	0	769	547	528	518	499	489	524	495	102	153	100	310	1	1	101856746	523	-0.73	1.08	12	0.13	-699.00	476.00	696	20240116	-26.29	307	20230921	67.10	696	-26.29	20240116	433	18.48	20240105	696	-26.29	20240116	307	67.10	20230921	0.01	N	123840	100	101 억		835384	N	N	0	N	00	N
113	20240312	090735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	513	2	2	0.39	22061501	43086	8.47	511	520	511	664	358	511	512.03	0.82	0	-1505	547	528	518	499	489	524	495	102	153	100	310	1	1	101856746	523	-0.73	1.08	12	0.04	-699.00	476.00	696	20240116	-26.29	307	20230921	67.10	696	-26.29	20240116	433	18.48	20240105	696	-26.29	20240116	307	67.10	20230921	0.01	N	123840	100	101 억		835384	N	N	0	N	00	N
114	20240311	160733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	511	-26	5	-4.84	247024150	474119	115.08	537	537	508	698	376	537	521.05	0.95	0	-129307	564	550	534	520	504	557	527	102	161	100	330	1	1	101856746	520	-0.73	1.07	12	0.47	-699.00	476.00	696	20240116	-26.58	307	20230921	66.45	696	-26.58	20240116	433	18.01	20240105	696	-26.58	20240116	307	66.45	20230921	0.01	N	123840	100	101 억		964205	N	N	0	N	00	N
115	20240311	150732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	517	-20	5	-3.72	213974746	409580	99.41	537	537	508	698	376	537	522.42	0.95	0	-129213	564	550	534	520	504	557	527	102	161	100	330	1	1	101856746	527	-0.74	1.09	12	0.40	-699.00	476.00	696	20240116	-25.72	307	20230921	68.40	696	-25.72	20240116	433	19.40	20240105	696	-25.72	20240116	307	68.40	20230921	0.01	N	123840	100	101 억		964205	N	N	0	N	00	N
116	20240311	140730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	521	-16	5	-2.98	118177988	224369	54.46	537	537	521	698	376	537	526.71	0.95	0	-41016	564	550	534	520	504	557	527	102	161	100	330	1	1	101856746	531	-0.75	1.09	12	0.22	-699.00	476.00	696	20240116	-25.14	307	20230921	69.71	696	-25.14	20240116	433	20.32	20240105	696	-25.14	20240116	307	69.71	20230921	0.01	N	123840	100	101 억		964205	N	N	0	N	00	N
117	20240311	130732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	527	-10	5	-1.86	109087468	206962	50.23	537	537	521	698	376	537	527.09	0.95	0	-38165	564	550	534	520	504	557	527	102	161	100	330	1	1	101856746	537	-0.75	1.11	12	0.20	-699.00	476.00	696	20240116	-24.28	307	20230921	71.66	696	-24.28	20240116	433	21.71	20240105	696	-24.28	20240116	307	71.66	20230921	0.01	N	123840	100	101 억		964205	N	N	0	N	00	N
118	20240311	120733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	527	-10	5	-1.86	88525562	167863	40.74	537	537	521	698	376	537	527.37	0.95	0	-12925	564	550	534	520	504	557	527	102	161	100	330	1	1	101856746	537	-0.75	1.11	12	0.16	-699.00	476.00	696	20240116	-24.28	307	20230921	71.66	696	-24.28	20240116	433	21.71	20240105	696	-24.28	20240116	307	71.66	20230921	0.01	N	123840	100	101 억		964205	N	N	0	N	00	N
119	20240311	110729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	532	-5	5	-0.93	61552006	116563	28.29	537	537	521	698	376	537	528.06	0.95	0	-10001	564	550	534	520	504	557	527	102	161	100	330	1	1	101856746	542	-0.76	1.12	12	0.11	-699.00	476.00	696	20240116	-23.56	307	20230921	73.29	696	-23.56	20240116	433	22.86	20240105	696	-23.56	20240116	307	73.29	20230921	0.01	N	123840	100	101 억		964205	N	N	0	N	00	N
120	20240311	100721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	530	-7	5	-1.30	41678311	78881	19.15	537	537	521	698	376	537	528.37	0.95	0	-8946	564	550	534	520	504	557	527	102	161	100	330	1	1	101856746	540	-0.76	1.11	12	0.08	-699.00	476.00	696	20240116	-23.85	307	20230921	72.64	696	-23.85	20240116	433	22.40	20240105	696	-23.85	20240116	307	72.64	20230921	0.01	N	123840	100	101 억		964205	N	N	0	N	00	N
121	20240311	090724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	536	-1	5	-0.19	8385149	15688	3.81	537	537	530	698	376	537	534.49	0.95	0	-9772	564	550	534	520	504	557	527	102	161	100	330	1	1	101856746	546	-0.77	1.13	12	0.02	-699.00	476.00	696	20240116	-22.99	307	20230921	74.59	696	-22.99	20240116	433	23.79	20240105	696	-22.99	20240116	307	74.59	20230921	0.01	N	123840	100	101 억		964205	N	N	0	N	00	N
122	20240308	160729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	537	7	2	1.32	218017011	408999	115.37	530	548	518	689	371	530	533.01	0.94	0	3145	561	545	535	519	509	540	514	102	159	100	320	1	1	101856746	547	-0.77	1.13	12	0.40	-699.00	476.00	696	20240116	-22.84	307	20230921	74.92	696	-22.84	20240116	433	24.02	20240105	696	-22.84	20240116	307	74.92	20230921	0.01	N	123840	100	101 억		956603	N	N	0	N	00	N
123	20240308	150727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	530	0	3	0.00	191203029	358697	101.18	530	548	518	689	371	530	533.05	0.94	0	6712	561	545	535	519	509	540	514	102	159	100	320	1	1	101856746	540	-0.76	1.11	12	0.35	-699.00	476.00	696	20240116	-23.85	307	20230921	72.64	696	-23.85	20240116	433	22.40	20240105	696	-23.85	20240116	307	72.64	20230921	0.01	N	123840	100	101 억		956603	N	N	0	N	00	N
124	20240308	140724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	530	0	3	0.00	185643654	348206	98.22	530	548	518	689	371	530	533.14	0.94	0	6403	561	545	535	519	509	540	514	102	159	100	320	1	1	101856746	540	-0.76	1.11	12	0.34	-699.00	476.00	696	20240116	-23.85	307	20230921	72.64	696	-23.85	20240116	433	22.40	20240105	696	-23.85	20240116	307	72.64	20230921	0.01	N	123840	100	101 억		956603	N	N	0	N	00	N
125	20240308	130721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	530	0	3	0.00	159740062	299274	84.42	530	548	518	689	371	530	533.76	0.94	0	7492	561	545	535	519	509	540	514	102	159	100	320	1	1	101856746	540	-0.76	1.11	12	0.29	-699.00	476.00	696	20240116	-23.85	307	20230921	72.64	696	-23.85	20240116	433	22.40	20240105	696	-23.85	20240116	307	72.64	20230921	0.01	N	123840	100	101 억		956603	N	N	0	N	00	N
126	20240308	120723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	536	6	2	1.13	145801719	272979	77.00	530	548	518	689	371	530	534.11	0.94	0	11187	561	545	535	519	509	540	514	102	159	100	320	1	1	101856746	546	-0.77	1.13	12	0.27	-699.00	476.00	696	20240116	-22.99	307	20230921	74.59	696	-22.99	20240116	433	23.79	20240105	696	-22.99	20240116	307	74.59	20230921	0.01	N	123840	100	101 억		956603	N	N	0	N	00	N
127	20240308	110724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	537	7	2	1.32	131981361	247295	69.75	530	548	518	689	371	530	533.70	0.94	0	16459	561	545	535	519	509	540	514	102	159	100	320	1	1	101856746	547	-0.77	1.13	12	0.24	-699.00	476.00	696	20240116	-22.84	307	20230921	74.92	696	-22.84	20240116	433	24.02	20240105	696	-22.84	20240116	307	74.92	20230921	0.01	N	123840	100	101 억		956603	N	N	0	N	00	N
128	20240308	100718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	535	5	2	0.94	49482512	93142	26.27	530	545	518	689	371	530	531.26	0.94	0	-3676	561	545	535	519	509	540	514	102	159	100	320	1	1	101856746	545	-0.77	1.12	12	0.09	-699.00	476.00	696	20240116	-23.13	307	20230921	74.27	696	-23.13	20240116	433	23.56	20240105	696	-23.13	20240116	307	74.27	20230921	0.01	N	123840	100	101 억		956603	N	N	0	N	00	N
129	20240308	090719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	532	2	2	0.38	222493	419	0.12	530	533	530	689	371	530	531.01	0.94	0	43	561	545	535	519	509	540	514	102	159	100	320	1	1	101856746	542	-0.76	1.12	12	0.00	-699.00	476.00	696	20240116	-23.56	307	20230921	73.29	696	-23.56	20240116	433	22.86	20240105	696	-23.56	20240116	307	73.29	20230921	0.01	N	123840	100	101 억		956603	N	N	0	N	00	N
130	20240307	160720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	530	-14	5	-2.57	188514471	354242	104.68	544	551	525	707	381	544	532.16	1.07	0	-147204	560	551	538	529	516	545	523	102	163	100	330	1	1	101856746	540	-0.76	1.11	12	0.35	-699.00	476.00	696	20240116	-23.85	307	20230921	72.64	696	-23.85	20240116	433	22.40	20240105	696	-23.85	20240116	307	72.64	20230921	0.01	N	123840	100	101 억		1093019	N	N	0	N	00	N
131	20240307	150702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	528	-16	5	-2.94	181413847	340807	100.71	544	551	525	707	381	544	532.31	1.07	0	-135997	560	551	538	529	516	545	523	102	163	100	330	1	1	101856746	538	-0.76	1.11	12	0.33	-699.00	476.00	696	20240116	-24.14	307	20230921	71.99	696	-24.14	20240116	433	21.94	20240105	696	-24.14	20240116	307	71.99	20230921	0.01	N	123840	100	101 억		1093019	N	N	0	N	00	N
132	20240307	140710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	525	-19	5	-3.49	154201821	289080	85.43	544	551	525	707	381	544	533.42	1.07	0	-110783	560	551	538	529	516	545	523	102	163	100	330	1	1	101856746	535	-0.75	1.10	12	0.28	-699.00	476.00	696	20240116	-24.57	307	20230921	71.01	696	-24.57	20240116	433	21.25	20240105	696	-24.57	20240116	307	71.01	20230921	0.01	N	123840	100	101 억		1093019	N	N	0	N	00	N
133	20240307	130711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	529	-15	5	-2.76	132992696	248900	73.55	544	551	528	707	381	544	534.32	1.07	0	-92001	560	551	538	529	516	545	523	102	163	100	330	1	1	101856746	539	-0.76	1.11	12	0.24	-699.00	476.00	696	20240116	-23.99	307	20230921	72.31	696	-23.99	20240116	433	22.17	20240105	696	-23.99	20240116	307	72.31	20230921	0.01	N	123840	100	101 억		1093019	N	N	0	N	00	N
134	20240307	120715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	536	-8	5	-1.47	95230226	177827	52.55	544	551	531	707	381	544	535.52	1.07	0	-54789	560	551	538	529	516	545	523	102	163	100	330	1	1	101856746	546	-0.77	1.13	12	0.17	-699.00	476.00	696	20240116	-22.99	307	20230921	74.59	696	-22.99	20240116	433	23.79	20240105	696	-22.99	20240116	307	74.59	20230921	0.01	N	123840	100	101 억		1093019	N	N	0	N	00	N
135	20240307	110721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	538	-6	5	-1.10	74624165	139422	41.20	544	551	531	707	381	544	535.24	1.07	0	-27061	560	551	538	529	516	545	523	102	163	100	330	1	1	101856746	548	-0.77	1.13	12	0.14	-699.00	476.00	696	20240116	-22.70	307	20230921	75.24	696	-22.70	20240116	433	24.25	20240105	696	-22.70	20240116	307	75.24	20230921	0.01	N	123840	100	101 억		1093019	N	N	0	N	00	N
136	20240307	100714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	534	-10	5	-1.84	37914750	71058	21.00	544	544	531	707	381	544	533.57	1.07	0	-24316	560	551	538	529	516	545	523	102	163	100	330	1	1	101856746	544	-0.76	1.12	12	0.07	-699.00	476.00	696	20240116	-23.28	307	20230921	73.94	696	-23.28	20240116	433	23.33	20240105	696	-23.28	20240116	307	73.94	20230921	0.01	N	123840	100	101 억		1093019	N	N	0	N	00	N
137	20240307	090717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	535	-9	5	-1.65	1916387	3579	1.06	544	544	535	707	381	544	535.45	1.07	0	-1730	560	551	538	529	516	545	523	102	163	100	330	1	1	101856746	545	-0.77	1.12	12	0.00	-699.00	476.00	696	20240116	-23.13	307	20230921	74.27	696	-23.13	20240116	433	23.56	20240105	696	-23.13	20240116	307	74.27	20230921	0.01	N	123840	100	101 억		1093019	N	N	0	N	00	N
138	20240306	160712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	544	-3	5	-0.55	179582364	335414	13.54	547	547	525	711	383	547	535.41	1.14	0	-73435	617	581	550	514	483	600	533	102	164	100	330	1	1	101856746	554	-0.78	1.14	12	0.33	-699.00	476.00	696	20240116	-21.84	307	20230921	77.20	696	-21.84	20240116	433	25.64	20240105	696	-21.84	20240116	307	77.20	20230921	0.01	N	123840	100	101 억		1157481	N	N	0	N	00	N
139	20240306	150712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	538	-9	5	-1.65	170760495	319057	12.88	547	547	525	711	383	547	535.20	1.14	0	-75005	617	581	550	514	483	600	533	102	164	100	330	1	1	101856746	548	-0.77	1.13	12	0.31	-699.00	476.00	696	20240116	-22.70	307	20230921	75.24	696	-22.70	20240116	433	24.25	20240105	696	-22.70	20240116	307	75.24	20230921	0.01	N	123840	100	101 억		1157481	N	N	0	N	00	N
140	20240306	140716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	533	-14	5	-2.56	152984588	285921	11.54	547	547	525	711	383	547	535.06	1.14	0	-66261	617	581	550	514	483	600	533	102	164	100	330	1	1	101856746	543	-0.76	1.12	12	0.28	-699.00	476.00	696	20240116	-23.42	307	20230921	73.62	696	-23.42	20240116	433	23.09	20240105	696	-23.42	20240116	307	73.62	20230921	0.01	N	123840	100	101 억		1157481	N	N	0	N	00	N
141	20240306	130716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	530	-17	5	-3.11	141363050	264120	10.66	547	547	525	711	383	547	535.22	1.14	0	-63110	617	581	550	514	483	600	533	102	164	100	330	1	1	101856746	540	-0.76	1.11	12	0.26	-699.00	476.00	696	20240116	-23.85	307	20230921	72.64	696	-23.85	20240116	433	22.40	20240105	696	-23.85	20240116	307	72.64	20230921	0.01	N	123840	100	101 억		1157481	N	N	0	N	00	N
142	20240306	120715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	534	-13	5	-2.38	124943783	233226	9.42	547	547	525	711	383	547	535.72	1.14	0	-63147	617	581	550	514	483	600	533	102	164	100	330	1	1	101856746	544	-0.76	1.12	12	0.23	-699.00	476.00	696	20240116	-23.28	307	20230921	73.94	696	-23.28	20240116	433	23.33	20240105	696	-23.28	20240116	307	73.94	20230921	0.01	N	123840	100	101 억		1157481	N	N	0	N	00	N
143	20240306	110712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	533	-14	5	-2.56	116927999	218193	8.81	547	547	525	711	383	547	535.89	1.14	0	-53730	617	581	550	514	483	600	533	102	164	100	330	1	1	101856746	543	-0.76	1.12	12	0.21	-699.00	476.00	696	20240116	-23.42	307	20230921	73.62	696	-23.42	20240116	433	23.09	20240105	696	-23.42	20240116	307	73.62	20230921	0.01	N	123840	100	101 억		1157481	N	N	0	N	00	N
144	20240306	100659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	534	-13	5	-2.38	104344196	194632	7.86	547	547	525	711	383	547	536.11	1.14	0	-42386	617	581	550	514	483	600	533	102	164	100	330	1	1	101856746	544	-0.76	1.12	12	0.19	-699.00	476.00	696	20240116	-23.28	307	20230921	73.94	696	-23.28	20240116	433	23.33	20240105	696	-23.28	20240116	307	73.94	20230921	0.01	N	123840	100	101 억		1157481	N	N	0	N	00	N
145	20240306	090712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	536	-11	5	-2.01	46191639	86190	3.48	547	547	525	711	383	547	535.93	1.14	0	-19111	617	581	550	514	483	600	533	102	164	100	330	1	1	101856746	546	-0.77	1.13	12	0.08	-699.00	476.00	696	20240116	-22.99	307	20230921	74.59	696	-22.99	20240116	433	23.79	20240105	696	-22.99	20240116	307	74.59	20230921	0.01	N	123840	100	101 억		1157481	N	N	0	N	00	N
146	20240305	160708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	547	30	2	5.80	1366345550	2470745	395.83	534	586	519	672	362	517	553.01	1.08	0	76605	555	536	524	505	493	530	499	102	155	100	320	1	1	101856746	557	-0.78	1.15	12	2.43	-699.00	476.00	696	20240116	-21.41	307	20230921	78.18	696	-21.41	20240116	433	26.33	20240105	696	-21.41	20240116	307	78.18	20230921	0.01	N	123840	100	101 억		1100759	N	N	0	N	00	N
147	20240305	150707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	540	23	2	4.45	1352220863	2444733	391.67	534	586	519	672	362	517	553.12	1.08	0	73462	555	536	524	505	493	530	499	102	155	100	320	1	1	101856746	550	-0.77	1.13	12	2.40	-699.00	476.00	696	20240116	-22.41	307	20230921	75.90	696	-22.41	20240116	433	24.71	20240105	696	-22.41	20240116	307	75.90	20230921	0.01	N	123840	100	101 억		1100759	N	N	0	N	00	N
148	20240305	140701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	542	25	2	4.84	1308892106	2364637	378.83	534	586	519	672	362	517	553.53	1.08	0	76308	555	536	524	505	493	530	499	102	155	100	320	1	1	101856746	552	-0.78	1.14	12	2.32	-699.00	476.00	696	20240116	-22.13	307	20230921	76.55	696	-22.13	20240116	433	25.17	20240105	696	-22.13	20240116	307	76.55	20230921	0.01	N	123840	100	101 억		1100759	N	N	0	N	00	N
149	20240305	130659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	549	32	2	6.19	1249958034	2255225	361.31	534	586	519	672	362	517	554.25	1.08	0	86650	555	536	524	505	493	530	499	102	155	100	320	1	1	101856746	559	-0.79	1.15	12	2.21	-699.00	476.00	696	20240116	-21.12	307	20230921	78.83	696	-21.12	20240116	433	26.79	20240105	696	-21.12	20240116	307	78.83	20230921	0.01	N	123840	100	101 억		1100759	N	N	0	N	00	N
150	20240305	120702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	548	31	2	6.00	1221425930	2202973	352.93	534	586	519	672	362	517	554.44	1.08	0	82619	555	536	524	505	493	530	499	102	155	100	320	1	1	101856746	558	-0.78	1.15	12	2.16	-699.00	476.00	696	20240116	-21.26	307	20230921	78.50	696	-21.26	20240116	433	26.56	20240105	696	-21.26	20240116	307	78.50	20230921	0.01	N	123840	100	101 억		1100759	N	N	0	N	00	N
151	20240305	110703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	553	36	2	6.96	1124563653	2027326	324.79	534	586	519	672	362	517	554.70	1.08	0	53291	555	536	524	505	493	530	499	102	155	100	320	1	1	101856746	563	-0.79	1.16	12	1.99	-699.00	476.00	696	20240116	-20.55	307	20230921	80.13	696	-20.55	20240116	433	27.71	20240105	696	-20.55	20240116	307	80.13	20230921	0.01	N	123840	100	101 억		1100759	N	N	0	N	00	N
152	20240305	100659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	536	19	2	3.68	617367791	1118661	179.22	534	586	519	672	362	517	551.88	1.08	0	-86113	555	536	524	505	493	530	499	102	155	100	320	1	1	101856746	546	-0.77	1.13	12	1.10	-699.00	476.00	696	20240116	-22.99	307	20230921	74.59	696	-22.99	20240116	433	23.79	20240105	696	-22.99	20240116	307	74.59	20230921	0.01	N	123840	100	101 억		1100759	N	N	0	N	00	N
153	20240305	090700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	560	43	2	8.32	367330674	653085	104.63	534	586	519	672	362	517	562.45	1.08	0	1658	555	536	524	505	493	530	499	102	155	100	320	1	1	101856746	570	-0.80	1.18	12	0.64	-699.00	476.00	696	20240116	-19.54	307	20230921	82.41	696	-19.54	20240116	433	29.33	20240105	696	-19.54	20240116	307	82.41	20230921	0.01	N	123840	100	101 억		1100759	N	N	0	N	00	N
154	20240304	160702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	517	-25	5	-4.61	326255589	623976	31.81	542	543	512	704	380	542	522.87	1.24	0	-179039	625	583	552	510	479	568	495	102	162	100	330	1	1	101856746	527	-0.74	1.09	12	0.61	-699.00	476.00	696	20240116	-25.72	307	20230921	68.40	696	-25.72	20240116	433	19.40	20240105	696	-25.72	20240116	307	68.40	20230921	0.01	N	123840	100	101 억		1259026	N	N	0	N	00	N
155	20240304	150657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	517	-25	5	-4.61	312494897	597460	30.46	542	543	512	704	380	542	523.04	1.24	0	-169199	625	583	552	510	479	568	495	102	162	100	330	1	1	101856746	527	-0.74	1.09	12	0.59	-699.00	476.00	696	20240116	-25.72	307	20230921	68.40	696	-25.72	20240116	433	19.40	20240105	696	-25.72	20240116	307	68.40	20230921	0.01	N	123840	100	101 억		1259026	N	N	0	N	00	N
156	20240304	140626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	516	-26	5	-4.80	277292378	529033	26.97	542	543	512	704	380	542	524.15	1.24	0	-140154	625	583	552	510	479	568	495	102	162	100	330	1	1	101856746	526	-0.74	1.08	12	0.52	-699.00	476.00	696	20240116	-25.86	307	20230921	68.08	696	-25.86	20240116	433	19.17	20240105	696	-25.86	20240116	307	68.08	20230921	0.01	N	123840	100	101 억		1259026	N	N	0	N	00	N
157	20240304	130654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	516	-26	5	-4.80	229805570	436551	22.25	542	543	515	704	380	542	526.41	1.24	0	-126241	625	583	552	510	479	568	495	102	162	100	330	1	1	101856746	526	-0.74	1.08	12	0.43	-699.00	476.00	696	20240116	-25.86	307	20230921	68.08	696	-25.86	20240116	433	19.17	20240105	696	-25.86	20240116	307	68.08	20230921	0.01	N	123840	100	101 억		1259026	N	N	0	N	00	N
158	20240304	120629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	520	-22	5	-4.06	218142690	414133	21.11	542	543	515	704	380	542	526.75	1.24	0	-124107	625	583	552	510	479	568	495	102	162	100	330	1	1	101856746	530	-0.74	1.09	12	0.41	-699.00	476.00	696	20240116	-25.29	307	20230921	69.38	696	-25.29	20240116	433	20.09	20240105	696	-25.29	20240116	307	69.38	20230921	0.01	N	123840	100	101 억		1259026	N	N	0	N	00	N
159	20240304	110648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	528	-14	5	-2.58	153696179	290326	14.80	542	543	522	704	380	542	529.39	1.24	0	-70763	625	583	552	510	479	568	495	102	162	100	330	1	1	101856746	538	-0.76	1.11	12	0.29	-699.00	476.00	696	20240116	-24.14	307	20230921	71.99	696	-24.14	20240116	433	21.94	20240105	696	-24.14	20240116	307	71.99	20230921	0.01	N	123840	100	101 억		1259026	N	N	0	N	00	N
160	20240304	100649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	530	-12	5	-2.21	127655250	240903	12.28	542	543	522	704	380	542	529.90	1.24	0	-62709	625	583	552	510	479	568	495	102	162	100	330	1	1	101856746	540	-0.76	1.11	12	0.24	-699.00	476.00	696	20240116	-23.85	307	20230921	72.64	696	-23.85	20240116	433	22.40	20240105	696	-23.85	20240116	307	72.64	20230921	0.01	N	123840	100	101 억		1259026	N	N	0	N	00	N
161	20240304	090650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	527	-15	5	-2.77	52204156	97606	4.98	542	543	526	704	380	542	534.85	1.24	0	-44648	625	583	552	510	479	568	495	102	162	100	330	1	1	101856746	537	-0.75	1.11	12	0.10	-699.00	476.00	696	20240116	-24.28	307	20230921	71.66	696	-24.28	20240116	433	21.71	20240105	696	-24.28	20240116	307	71.66	20230921	0.01	N	123840	100	101 억		1259026	N	N	0	N	00	N