KissMeData/010240/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	160245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	0	3	0.00	56340140	10093	82.11	5600	5610	5550	7280	3920	5600	5581.36	3.72	0	-861	5693	5646	5613	5566	5533	5630	5550	62	1680	500	4030	10	1	12322696	690	5.23	0.66	12	0.08	1070.00	8542.00	7140	20230725	-21.57	5190	20240130	7.90	5950	-5.88	20240102	5190	7.90	20240130	7140	-21.57	20230725	5190	7.90	20240130	1.63	N	010240	500	61 억		458289	N	N	0	N	00	N
3	20240329	150245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5580	-20	5	-0.36	48251350	8648	70.35	5600	5610	5550	7280	3920	5600	5579.48	3.72	0	-679	5693	5646	5613	5566	5533	5630	5550	62	1680	500	4030	10	1	12322696	688	5.21	0.65	12	0.07	1070.00	8542.00	7140	20230725	-21.85	5190	20240130	7.51	5950	-6.22	20240102	5190	7.51	20240130	7140	-21.85	20230725	5190	7.51	20240130	1.63	N	010240	500	61 억		458289	N	N	0	N	00	N
4	20240329	140243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5580	-20	5	-0.36	31487380	5637	45.86	5600	5610	5560	7280	3920	5600	5585.84	3.72	0	-95	5693	5646	5613	5566	5533	5630	5550	62	1680	500	4030	10	1	12322696	688	5.21	0.65	12	0.05	1070.00	8542.00	7140	20230725	-21.85	5190	20240130	7.51	5950	-6.22	20240102	5190	7.51	20240130	7140	-21.85	20230725	5190	7.51	20240130	1.63	N	010240	500	61 억		458289	N	N	0	N	00	N
5	20240329	130243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5570	-30	5	-0.54	25349750	4538	36.92	5600	5610	5560	7280	3920	5600	5586.11	3.72	0	-15	5693	5646	5613	5566	5533	5630	5550	62	1680	500	4030	10	1	12322696	686	5.21	0.65	12	0.04	1070.00	8542.00	7140	20230725	-21.99	5190	20240130	7.32	5950	-6.39	20240102	5190	7.32	20240130	7140	-21.99	20230725	5190	7.32	20240130	1.63	N	010240	500	61 억		458289	N	N	0	N	00	N
6	20240329	120243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5580	-20	5	-0.36	21271910	3808	30.98	5600	5610	5560	7280	3920	5600	5586.11	3.72	0	-14	5693	5646	5613	5566	5533	5630	5550	62	1680	500	4030	10	1	12322696	688	5.21	0.65	12	0.03	1070.00	8542.00	7140	20230725	-21.85	5190	20240130	7.51	5950	-6.22	20240102	5190	7.51	20240130	7140	-21.85	20230725	5190	7.51	20240130	1.63	N	010240	500	61 억		458289	N	N	0	N	00	N
7	20240329	110240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5590	-10	5	-0.18	18627560	3335	27.13	5600	5610	5560	7280	3920	5600	5585.48	3.72	0	-8	5693	5646	5613	5566	5533	5630	5550	62	1680	500	4030	10	1	12322696	689	5.22	0.65	12	0.03	1070.00	8542.00	7140	20230725	-21.71	5190	20240130	7.71	5950	-6.05	20240102	5190	7.71	20240130	7140	-21.71	20230725	5190	7.71	20240130	1.63	N	010240	500	61 억		458289	N	N	0	N	00	N
8	20240329	100242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5580	-20	5	-0.36	6201160	1111	9.04	5600	5600	5560	7280	3920	5600	5581.60	3.72	0	-82	5693	5646	5613	5566	5533	5630	5550	62	1680	500	4030	10	1	12322696	688	5.21	0.65	12	0.01	1070.00	8542.00	7140	20230725	-21.85	5190	20240130	7.51	5950	-6.22	20240102	5190	7.51	20240130	7140	-21.85	20230725	5190	7.51	20240130	1.63	N	010240	500	61 억		458289	N	N	0	N	00	N
9	20240329	090239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	0	3	0.00	196000	35	0.28	5600	5600	5600	7280	3920	5600	5600.00	3.72	0	-13	5693	5646	5613	5566	5533	5630	5550	62	1680	500	4030	10	1	12322696	690	5.23	0.66	12	0.00	1070.00	8542.00	7140	20230725	-21.57	5190	20240130	7.90	5950	-5.88	20240102	5190	7.90	20240130	7140	-21.57	20230725	5190	7.90	20240130	1.63	N	010240	500	61 억		458289	N	N	0	N	00	N
10	20240328	160242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	-10	5	-0.18	69034050	12290	75.64	5610	5660	5580	7290	3930	5610	5617.09	3.73	0	-893	5816	5712	5596	5492	5376	5765	5545	62	1680	500	4030	10	1	12322696	690	5.23	0.66	12	0.10	1070.00	8542.00	7140	20230725	-21.57	5190	20240130	7.90	5950	-5.88	20240102	5190	7.90	20240130	7140	-21.57	20230725	5190	7.90	20240130	1.71	N	010240	500	61 억		459183	N	N	0	N	00	N
11	20240328	150244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	-10	5	-0.18	67875460	12083	74.36	5610	5660	5580	7290	3930	5610	5617.43	3.73	0	-835	5816	5712	5596	5492	5376	5765	5545	62	1680	500	4030	10	1	12322696	690	5.23	0.66	12	0.10	1070.00	8542.00	7140	20230725	-21.57	5190	20240130	7.90	5950	-5.88	20240102	5190	7.90	20240130	7140	-21.57	20230725	5190	7.90	20240130	1.71	N	010240	500	61 억		459183	N	N	0	N	00	N
12	20240328	140241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5590	-20	5	-0.36	65886690	11727	72.17	5610	5660	5590	7290	3930	5610	5618.38	3.73	0	-834	5816	5712	5596	5492	5376	5765	5545	62	1680	500	4030	10	1	12322696	689	5.22	0.65	12	0.10	1070.00	8542.00	7140	20230725	-21.71	5190	20240130	7.71	5950	-6.05	20240102	5190	7.71	20240130	7140	-21.71	20230725	5190	7.71	20240130	1.71	N	010240	500	61 억		459183	N	N	0	N	00	N
13	20240328	130240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5620	10	2	0.18	61006350	10856	66.81	5610	5660	5590	7290	3930	5610	5619.60	3.73	0	-783	5816	5712	5596	5492	5376	5765	5545	62	1680	500	4030	10	1	12322696	693	5.25	0.66	12	0.09	1070.00	8542.00	7140	20230725	-21.29	5190	20240130	8.29	5950	-5.55	20240102	5190	8.29	20240130	7140	-21.29	20230725	5190	8.29	20240130	1.71	N	010240	500	61 억		459183	N	N	0	N	00	N
14	20240328	120242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	-10	5	-0.18	33557480	5971	36.75	5610	5660	5590	7290	3930	5610	5620.08	3.73	0	-783	5816	5712	5596	5492	5376	5765	5545	62	1680	500	4030	10	1	12322696	690	5.23	0.66	12	0.05	1070.00	8542.00	7140	20230725	-21.57	5190	20240130	7.90	5950	-5.88	20240102	5190	7.90	20240130	7140	-21.57	20230725	5190	7.90	20240130	1.71	N	010240	500	61 억		459183	N	N	0	N	00	N
15	20240328	110241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5640	30	2	0.53	14642440	2607	16.04	5610	5660	5590	7290	3930	5610	5616.59	3.73	0	-203	5816	5712	5596	5492	5376	5765	5545	62	1680	500	4030	10	1	12322696	695	5.27	0.66	12	0.02	1070.00	8542.00	7140	20230725	-21.01	5190	20240130	8.67	5950	-5.21	20240102	5190	8.67	20240130	7140	-21.01	20230725	5190	8.67	20240130	1.71	N	010240	500	61 억		459183	N	N	0	N	00	N
16	20240328	100245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5640	30	2	0.53	10114100	1803	11.10	5610	5660	5590	7290	3930	5610	5609.60	3.73	0	-107	5816	5712	5596	5492	5376	5765	5545	62	1680	500	4030	10	1	12322696	695	5.27	0.66	12	0.01	1070.00	8542.00	7140	20230725	-21.01	5190	20240130	8.67	5950	-5.21	20240102	5190	8.67	20240130	7140	-21.01	20230725	5190	8.67	20240130	1.71	N	010240	500	61 억		459183	N	N	0	N	00	N
17	20240328	090246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5610	0	3	0.00	454350	81	0.50	5610	5610	5600	7290	3930	5610	5609.26	3.73	0	-16	5816	5712	5596	5492	5376	5765	5545	62	1680	500	4030	10	1	12322696	691	5.24	0.66	12	0.00	1070.00	8542.00	7140	20230725	-21.43	5190	20240130	8.09	5950	-5.71	20240102	5190	8.09	20240130	7140	-21.43	20230725	5190	8.09	20240130	1.71	N	010240	500	61 억		459183	N	N	0	N	00	N
18	20240327	160245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5610	40	2	0.72	90769280	16236	318.98	5560	5700	5480	7240	3900	5570	5590.62	3.73	0	-1065	5590	5580	5560	5550	5530	5585	5555	62	1670	500	4010	10	1	12322696	691	5.24	0.66	12	0.13	1070.00	8542.00	7140	20230725	-21.43	5190	20240130	8.09	5950	-5.71	20240102	5190	8.09	20240130	7140	-21.43	20230725	5190	8.09	20240130	1.70	N	010240	500	61 억		460247	N	N	0	N	00	N
19	20240327	150243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5590	20	2	0.36	88682930	15863	311.65	5560	5700	5480	7240	3900	5570	5590.55	3.73	0	-1051	5590	5580	5560	5550	5530	5585	5555	62	1670	500	4010	10	1	12322696	689	5.22	0.65	12	0.13	1070.00	8542.00	7140	20230725	-21.71	5190	20240130	7.71	5950	-6.05	20240102	5190	7.71	20240130	7140	-21.71	20230725	5190	7.71	20240130	1.70	N	010240	500	61 억		460247	N	N	0	N	00	N
20	20240327	140245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5570	0	3	0.00	88196940	15776	309.94	5560	5700	5480	7240	3900	5570	5590.58	3.73	0	-1051	5590	5580	5560	5550	5530	5585	5555	62	1670	500	4010	10	1	12322696	686	5.21	0.65	12	0.13	1070.00	8542.00	7140	20230725	-21.99	5190	20240130	7.32	5950	-6.39	20240102	5190	7.32	20240130	7140	-21.99	20230725	5190	7.32	20240130	1.70	N	010240	500	61 억		460247	N	N	0	N	00	N
21	20240327	130245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5570	0	3	0.00	81862450	14640	287.62	5560	5700	5480	7240	3900	5570	5591.70	3.73	0	-1051	5590	5580	5560	5550	5530	5585	5555	62	1670	500	4010	10	1	12322696	686	5.21	0.65	12	0.12	1070.00	8542.00	7140	20230725	-21.99	5190	20240130	7.32	5950	-6.39	20240102	5190	7.32	20240130	7140	-21.99	20230725	5190	7.32	20240130	1.70	N	010240	500	61 억		460247	N	N	0	N	00	N
22	20240327	120245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5580	10	2	0.18	78220050	13988	274.81	5560	5700	5480	7240	3900	5570	5591.94	3.73	0	-855	5590	5580	5560	5550	5530	5585	5555	62	1670	500	4010	10	1	12322696	688	5.21	0.65	12	0.11	1070.00	8542.00	7140	20230725	-21.85	5190	20240130	7.51	5950	-6.22	20240102	5190	7.51	20240130	7140	-21.85	20230725	5190	7.51	20240130	1.70	N	010240	500	61 억		460247	N	N	0	N	00	N
23	20240327	110244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5630	60	2	1.08	36823590	6546	128.61	5560	5700	5550	7240	3900	5570	5625.36	3.73	0	-1190	5590	5580	5560	5550	5530	5585	5555	62	1670	500	4010	10	1	12322696	694	5.26	0.66	12	0.05	1070.00	8542.00	7140	20230725	-21.15	5190	20240130	8.48	5950	-5.38	20240102	5190	8.48	20240130	7140	-21.15	20230725	5190	8.48	20240130	1.70	N	010240	500	61 억		460247	N	N	0	N	00	N
24	20240327	100241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5570	0	3	0.00	8992190	1614	31.71	5560	5580	5550	7240	3900	5570	5571.37	3.73	0	-133	5590	5580	5560	5550	5530	5585	5555	62	1670	500	4010	10	1	12322696	686	5.21	0.65	12	0.01	1070.00	8542.00	7140	20230725	-21.99	5190	20240130	7.32	5950	-6.39	20240102	5190	7.32	20240130	7140	-21.99	20230725	5190	7.32	20240130	1.70	N	010240	500	61 억		460247	N	N	0	N	00	N
25	20240327	090246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5560	-10	5	-0.18	383640	69	1.36	5560	5560	5560	7240	3900	5570	5560.00	3.73	0	-29	5590	5580	5560	5550	5530	5585	5555	62	1670	500	4010	10	1	12322696	685	5.20	0.65	12	0.00	1070.00	8542.00	7140	20230725	-22.13	5190	20240130	7.13	5950	-6.55	20240102	5190	7.13	20240130	7140	-22.13	20230725	5190	7.13	20240130	1.70	N	010240	500	61 억		460247	N	N	0	N	00	N
26	20240326	160243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5570	10	2	0.18	28255020	5090	70.56	5560	5570	5540	7220	3900	5560	5551.08	3.74	0	-588	5626	5592	5566	5532	5506	5580	5520	62	1660	500	4000	10	1	12322696	686	5.21	0.65	12	0.04	1070.00	8542.00	7140	20230725	-21.99	5190	20240130	7.32	5950	-6.39	20240102	5190	7.32	20240130	7140	-21.99	20230725	5190	7.32	20240130	1.70	N	010240	500	61 억		460835	N	N	0	N	00	N
27	20240326	150242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5540	-20	5	-0.36	27349060	4927	68.30	5560	5570	5540	7220	3900	5560	5550.85	3.74	0	-583	5626	5592	5566	5532	5506	5580	5520	62	1660	500	4000	10	1	12322696	683	5.18	0.65	12	0.04	1070.00	8542.00	7140	20230725	-22.41	5190	20240130	6.74	5950	-6.89	20240102	5190	6.74	20240130	7140	-22.41	20230725	5190	6.74	20240130	1.70	N	010240	500	61 억		460835	N	N	0	N	00	N
28	20240326	140242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5550	-10	5	-0.18	20363940	3668	50.85	5560	5570	5540	7220	3900	5560	5551.78	3.74	0	-583	5626	5592	5566	5532	5506	5580	5520	62	1660	500	4000	10	1	12322696	684	5.19	0.65	12	0.03	1070.00	8542.00	7140	20230725	-22.27	5190	20240130	6.94	5950	-6.72	20240102	5190	6.94	20240130	7140	-22.27	20230725	5190	6.94	20240130	1.70	N	010240	500	61 억		460835	N	N	0	N	00	N
29	20240326	130240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5560	0	3	0.00	17977440	3238	44.88	5560	5570	5540	7220	3900	5560	5552.02	3.74	0	-583	5626	5592	5566	5532	5506	5580	5520	62	1660	500	4000	10	1	12322696	685	5.20	0.65	12	0.03	1070.00	8542.00	7140	20230725	-22.13	5190	20240130	7.13	5950	-6.55	20240102	5190	7.13	20240130	7140	-22.13	20230725	5190	7.13	20240130	1.70	N	010240	500	61 억		460835	N	N	0	N	00	N
30	20240326	120241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5570	10	2	0.18	9932780	1789	24.80	5560	5570	5540	7220	3900	5560	5552.14	3.74	0	-268	5626	5592	5566	5532	5506	5580	5520	62	1660	500	4000	10	1	12322696	686	5.21	0.65	12	0.01	1070.00	8542.00	7140	20230725	-21.99	5190	20240130	7.32	5950	-6.39	20240102	5190	7.32	20240130	7140	-21.99	20230725	5190	7.32	20240130	1.70	N	010240	500	61 억		460835	N	N	0	N	00	N
31	20240326	110237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5550	-10	5	-0.18	8011740	1443	20.00	5560	5560	5540	7220	3900	5560	5552.14	3.74	0	-252	5626	5592	5566	5532	5506	5580	5520	62	1660	500	4000	10	1	12322696	684	5.19	0.65	12	0.01	1070.00	8542.00	7140	20230725	-22.27	5190	20240130	6.94	5950	-6.72	20240102	5190	6.94	20240130	7140	-22.27	20230725	5190	6.94	20240130	1.70	N	010240	500	61 억		460835	N	N	0	N	00	N
32	20240326	100241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5550	-10	5	-0.18	3614650	651	9.02	5560	5560	5550	7220	3900	5560	5552.46	3.74	0	-136	5626	5592	5566	5532	5506	5580	5520	62	1660	500	4000	10	1	12322696	684	5.19	0.65	12	0.01	1070.00	8542.00	7140	20230725	-22.27	5190	20240130	6.94	5950	-6.72	20240102	5190	6.94	20240130	7140	-22.27	20230725	5190	6.94	20240130	1.70	N	010240	500	61 억		460835	N	N	0	N	00	N
33	20240326	090240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5560	0	3	0.00	672760	121	1.68	5560	5560	5560	7220	3900	5560	5560.00	3.74	0	-110	5626	5592	5566	5532	5506	5580	5520	62	1660	500	4000	10	1	12322696	685	5.20	0.65	12	0.00	1070.00	8542.00	7140	20230725	-22.13	5190	20240130	7.13	5950	-6.55	20240102	5190	7.13	20240130	7140	-22.13	20230725	5190	7.13	20240130	1.70	N	010240	500	61 억		460835	N	N	0	N	00	N
34	20240325	160246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5560	-40	5	-0.71	39901690	7179	61.98	5600	5600	5540	7280	3920	5600	5558.11	3.75	0	-812	5693	5646	5603	5556	5513	5645	5555	62	1680	500	4030	10	1	12322696	685	5.20	0.65	12	0.06	1070.00	8542.00	7140	20230725	-22.13	5190	20240130	7.13	5950	-6.55	20240102	5190	7.13	20240130	7140	-22.13	20230725	5190	7.13	20240130	1.69	N	010240	500	61 억		461646	N	N	0	N	00	N
35	20240325	150249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5560	-40	5	-0.71	33286870	5989	51.71	5600	5600	5540	7280	3920	5600	5558.00	3.75	0	-712	5693	5646	5603	5556	5513	5645	5555	62	1680	500	4030	10	1	12322696	685	5.20	0.65	12	0.05	1070.00	8542.00	7140	20230725	-22.13	5190	20240130	7.13	5950	-6.55	20240102	5190	7.13	20240130	7140	-22.13	20230725	5190	7.13	20240130	1.69	N	010240	500	61 억		461646	N	N	0	N	00	N
36	20240325	140248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5550	-50	5	-0.89	30427990	5474	47.26	5600	5600	5540	7280	3920	5600	5558.64	3.75	0	-566	5693	5646	5603	5556	5513	5645	5555	62	1680	500	4030	10	1	12322696	684	5.19	0.65	12	0.04	1070.00	8542.00	7140	20230725	-22.27	5190	20240130	6.94	5950	-6.72	20240102	5190	6.94	20240130	7140	-22.27	20230725	5190	6.94	20240130	1.69	N	010240	500	61 억		461646	N	N	0	N	00	N
37	20240325	130248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5560	-40	5	-0.71	27693140	4981	43.00	5600	5600	5540	7280	3920	5600	5559.76	3.75	0	-423	5693	5646	5603	5556	5513	5645	5555	62	1680	500	4030	10	1	12322696	685	5.20	0.65	12	0.04	1070.00	8542.00	7140	20230725	-22.13	5190	20240130	7.13	5950	-6.55	20240102	5190	7.13	20240130	7140	-22.13	20230725	5190	7.13	20240130	1.69	N	010240	500	61 억		461646	N	N	0	N	00	N
38	20240325	120253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5550	-50	5	-0.89	21388590	3847	33.21	5600	5600	5540	7280	3920	5600	5559.81	3.75	0	-384	5693	5646	5603	5556	5513	5645	5555	62	1680	500	4030	10	1	12322696	684	5.19	0.65	12	0.03	1070.00	8542.00	7140	20230725	-22.27	5190	20240130	6.94	5950	-6.72	20240102	5190	6.94	20240130	7140	-22.27	20230725	5190	6.94	20240130	1.69	N	010240	500	61 억		461646	N	N	0	N	00	N
39	20240325	110249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5560	-40	5	-0.71	18033110	3243	28.00	5600	5600	5540	7280	3920	5600	5560.63	3.75	0	-240	5693	5646	5603	5556	5513	5645	5555	62	1680	500	4030	10	1	12322696	685	5.20	0.65	12	0.03	1070.00	8542.00	7140	20230725	-22.13	5190	20240130	7.13	5950	-6.55	20240102	5190	7.13	20240130	7140	-22.13	20230725	5190	7.13	20240130	1.69	N	010240	500	61 억		461646	N	N	0	N	00	N
40	20240325	100248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5550	-50	5	-0.89	11435510	2056	17.75	5600	5600	5540	7280	3920	5600	5562.02	3.75	0	-19	5693	5646	5603	5556	5513	5645	5555	62	1680	500	4030	10	1	12322696	684	5.19	0.65	12	0.02	1070.00	8542.00	7140	20230725	-22.27	5190	20240130	6.94	5950	-6.72	20240102	5190	6.94	20240130	7140	-22.27	20230725	5190	6.94	20240130	1.69	N	010240	500	61 억		461646	N	N	0	N	00	N
41	20240325	090251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5590	-10	5	-0.18	2732730	488	4.21	5600	5600	5590	7280	3920	5600	5599.86	3.75	0	0	5693	5646	5603	5556	5513	5645	5555	62	1680	500	4030	10	1	12322696	689	5.22	0.65	12	0.00	1070.00	8542.00	7140	20230725	-21.71	5190	20240130	7.71	5950	-6.05	20240102	5190	7.71	20240130	7140	-21.71	20230725	5190	7.71	20240130	1.69	N	010240	500	61 억		461646	N	N	0	N	00	N
42	20240322	160248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	0	3	0.00	64798510	11571	95.64	5600	5650	5560	7280	3920	5600	5600.08	3.75	0	-954	5693	5646	5613	5566	5533	5630	5550	62	1680	500	4030	10	1	12322696	690	5.23	0.66	12	0.09	1070.00	8542.00	7140	20230725	-21.57	5190	20240130	7.90	5950	-5.88	20240102	5190	7.90	20240130	7140	-21.57	20230725	5190	7.90	20240130	1.68	N	010240	500	61 억		462600	N	N	0	N	00	N
43	20240322	150250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	0	3	0.00	63512790	11341	93.74	5600	5650	5560	7280	3920	5600	5600.28	3.75	0	-928	5693	5646	5613	5566	5533	5630	5550	62	1680	500	4030	10	1	12322696	690	5.23	0.66	12	0.09	1070.00	8542.00	7140	20230725	-21.57	5190	20240130	7.90	5950	-5.88	20240102	5190	7.90	20240130	7140	-21.57	20230725	5190	7.90	20240130	1.68	N	010240	500	61 억		462600	N	N	0	N	00	N
44	20240322	140248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	0	3	0.00	62091650	11086	91.63	5600	5650	5560	7280	3920	5600	5600.91	3.75	0	-989	5693	5646	5613	5566	5533	5630	5550	62	1680	500	4030	10	1	12322696	690	5.23	0.66	12	0.09	1070.00	8542.00	7140	20230725	-21.57	5190	20240130	7.90	5950	-5.88	20240102	5190	7.90	20240130	7140	-21.57	20230725	5190	7.90	20240130	1.68	N	010240	500	61 억		462600	N	N	0	N	00	N
45	20240322	130248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5570	-30	5	-0.54	57065290	10184	84.17	5600	5650	5560	7280	3920	5600	5603.43	3.75	0	-926	5693	5646	5613	5566	5533	5630	5550	62	1680	500	4030	10	1	12322696	686	5.21	0.65	12	0.08	1070.00	8542.00	7140	20230725	-21.99	5190	20240130	7.32	5950	-6.39	20240102	5190	7.32	20240130	7140	-21.99	20230725	5190	7.32	20240130	1.68	N	010240	500	61 억		462600	N	N	0	N	00	N
46	20240322	120247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5560	-40	5	-0.71	56675390	10114	83.59	5600	5650	5560	7280	3920	5600	5603.66	3.75	0	-926	5693	5646	5613	5566	5533	5630	5550	62	1680	500	4030	10	1	12322696	685	5.20	0.65	12	0.08	1070.00	8542.00	7140	20230725	-22.13	5190	20240130	7.13	5950	-6.55	20240102	5190	7.13	20240130	7140	-22.13	20230725	5190	7.13	20240130	1.68	N	010240	500	61 억		462600	N	N	0	N	00	N
47	20240322	110248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5590	-10	5	-0.18	19950980	3557	29.40	5600	5650	5570	7280	3920	5600	5608.93	3.75	0	-29	5693	5646	5613	5566	5533	5630	5550	62	1680	500	4030	10	1	12322696	689	5.22	0.65	12	0.03	1070.00	8542.00	7140	20230725	-21.71	5190	20240130	7.71	5950	-6.05	20240102	5190	7.71	20240130	7140	-21.71	20230725	5190	7.71	20240130	1.68	N	010240	500	61 억		462600	N	N	0	N	00	N
48	20240322	100249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	0	3	0.00	3910490	700	5.79	5600	5600	5580	7280	3920	5600	5586.41	3.75	0	-29	5693	5646	5613	5566	5533	5630	5550	62	1680	500	4030	10	1	12322696	690	5.23	0.66	12	0.01	1070.00	8542.00	7140	20230725	-21.57	5190	20240130	7.90	5950	-5.88	20240102	5190	7.90	20240130	7140	-21.57	20230725	5190	7.90	20240130	1.68	N	010240	500	61 억		462600	N	N	0	N	00	N
49	20240322	090247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5590	-10	5	-0.18	111940	20	0.17	5600	5600	5590	7280	3920	5600	5597.00	3.75	0	-6	5693	5646	5613	5566	5533	5630	5550	62	1680	500	4030	10	1	12322696	689	5.22	0.65	12	0.00	1070.00	8542.00	7140	20230725	-21.71	5190	20240130	7.71	5950	-6.05	20240102	5190	7.71	20240130	7140	-21.71	20230725	5190	7.71	20240130	1.68	N	010240	500	61 억		462600	N	N	0	N	00	N
50	20240321	160247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	0	3	0.00	67991590	12090	95.22	5660	5660	5580	7280	3920	5600	5623.79	3.78	0	-3803	5673	5636	5593	5556	5513	5640	5560	62	1680	500	4030	10	1	12322696	690	5.23	0.66	12	0.10	1070.00	8542.00	7140	20230725	-21.57	5190	20240130	7.90	5950	-5.88	20240102	5190	7.90	20240130	7140	-21.57	20230725	5190	7.90	20240130	1.69	N	010240	500	61 억		466403	N	N	0	N	00	N
51	20240321	150246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	0	3	0.00	66927580	11900	93.72	5660	5660	5580	7280	3920	5600	5624.17	3.78	0	-3772	5673	5636	5593	5556	5513	5640	5560	62	1680	500	4030	10	1	12322696	690	5.23	0.66	12	0.10	1070.00	8542.00	7140	20230725	-21.57	5190	20240130	7.90	5950	-5.88	20240102	5190	7.90	20240130	7140	-21.57	20230725	5190	7.90	20240130	1.69	N	010240	500	61 억		466403	N	N	0	N	00	N
52	20240321	140247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5610	10	2	0.18	52820420	9387	73.93	5660	5660	5580	7280	3920	5600	5626.98	3.78	0	-3414	5673	5636	5593	5556	5513	5640	5560	62	1680	500	4030	10	1	12322696	691	5.24	0.66	12	0.08	1070.00	8542.00	7140	20230725	-21.43	5190	20240130	8.09	5950	-5.71	20240102	5190	8.09	20240130	7140	-21.43	20230725	5190	8.09	20240130	1.69	N	010240	500	61 억		466403	N	N	0	N	00	N
53	20240321	130245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5610	10	2	0.18	41533970	7374	58.08	5660	5660	5580	7280	3920	5600	5632.49	3.78	0	-3349	5673	5636	5593	5556	5513	5640	5560	62	1680	500	4030	10	1	12322696	691	5.24	0.66	12	0.06	1070.00	8542.00	7140	20230725	-21.43	5190	20240130	8.09	5950	-5.71	20240102	5190	8.09	20240130	7140	-21.43	20230725	5190	8.09	20240130	1.69	N	010240	500	61 억		466403	N	N	0	N	00	N
54	20240321	120245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5590	-10	5	-0.18	38900450	6903	54.37	5660	5660	5590	7280	3920	5600	5635.30	3.78	0	-3208	5673	5636	5593	5556	5513	5640	5560	62	1680	500	4030	10	1	12322696	689	5.22	0.65	12	0.06	1070.00	8542.00	7140	20230725	-21.71	5190	20240130	7.71	5950	-6.05	20240102	5190	7.71	20240130	7140	-21.71	20230725	5190	7.71	20240130	1.69	N	010240	500	61 억		466403	N	N	0	N	00	N
55	20240321	110246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	0	3	0.00	31022330	5496	43.29	5660	5660	5600	7280	3920	5600	5644.53	3.78	0	-3089	5673	5636	5593	5556	5513	5640	5560	62	1680	500	4030	10	1	12322696	690	5.23	0.66	12	0.04	1070.00	8542.00	7140	20230725	-21.57	5190	20240130	7.90	5950	-5.88	20240102	5190	7.90	20240130	7140	-21.57	20230725	5190	7.90	20240130	1.69	N	010240	500	61 억		466403	N	N	0	N	00	N
56	20240321	100247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5640	40	2	0.71	23322790	4123	32.47	5660	5660	5600	7280	3920	5600	5656.75	3.78	0	-2705	5673	5636	5593	5556	5513	5640	5560	62	1680	500	4030	10	1	12322696	695	5.27	0.66	12	0.03	1070.00	8542.00	7140	20230725	-21.01	5190	20240130	8.67	5950	-5.21	20240102	5190	8.67	20240130	7140	-21.01	20230725	5190	8.67	20240130	1.69	N	010240	500	61 억		466403	N	N	0	N	00	N
57	20240321	090247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5660	60	2	1.07	20160920	3562	28.05	5660	5660	5660	7280	3920	5600	5660.00	3.78	0	-2705	5673	5636	5593	5556	5513	5640	5560	62	1680	500	4030	10	1	12322696	697	5.29	0.66	12	0.03	1070.00	8542.00	7140	20230725	-20.73	5190	20240130	9.06	5950	-4.87	20240102	5190	9.06	20240130	7140	-20.73	20230725	5190	9.06	20240130	1.69	N	010240	500	61 억		466403	N	N	0	N	00	N
58	20240320	160245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	0	3	0.00	70871550	12697	99.09	5600	5630	5550	7280	3920	5600	5581.76	3.80	0	-1451	5693	5646	5593	5546	5493	5620	5520	62	1680	500	4030	10	1	12322696	690	5.23	0.66	12	0.10	1070.00	8542.00	7140	20230725	-21.57	5190	20240130	7.90	5950	-5.88	20240102	5190	7.90	20240130	7140	-21.57	20230725	5190	7.90	20240130	1.67	N	010240	500	61 억		467778	N	N	0	N	00	N
59	20240320	150245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5590	-10	5	-0.18	65819430	11794	92.05	5600	5630	5550	7280	3920	5600	5580.76	3.80	0	-1411	5693	5646	5593	5546	5493	5620	5520	62	1680	500	4030	10	1	12322696	689	5.22	0.65	12	0.10	1070.00	8542.00	7140	20230725	-21.71	5190	20240130	7.71	5950	-6.05	20240102	5190	7.71	20240130	7140	-21.71	20230725	5190	7.71	20240130	1.67	N	010240	500	61 억		467778	N	N	0	N	00	N
60	20240320	140247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5590	-10	5	-0.18	57753780	10350	80.78	5600	5630	5550	7280	3920	5600	5580.08	3.80	0	-989	5693	5646	5593	5546	5493	5620	5520	62	1680	500	4030	10	1	12322696	689	5.22	0.65	12	0.08	1070.00	8542.00	7140	20230725	-21.71	5190	20240130	7.71	5950	-6.05	20240102	5190	7.71	20240130	7140	-21.71	20230725	5190	7.71	20240130	1.67	N	010240	500	61 억		467778	N	N	0	N	00	N
61	20240320	130248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5550	-50	5	-0.89	56949750	10206	79.65	5600	5630	5550	7280	3920	5600	5580.03	3.80	0	-950	5693	5646	5593	5546	5493	5620	5520	62	1680	500	4030	10	1	12322696	684	5.19	0.65	12	0.08	1070.00	8542.00	7140	20230725	-22.27	5190	20240130	6.94	5950	-6.72	20240102	5190	6.94	20240130	7140	-22.27	20230725	5190	6.94	20240130	1.67	N	010240	500	61 억		467778	N	N	0	N	00	N
62	20240320	120246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5570	-30	5	-0.54	49045110	8783	68.55	5600	5630	5550	7280	3920	5600	5584.10	3.80	0	-924	5693	5646	5593	5546	5493	5620	5520	62	1680	500	4030	10	1	12322696	686	5.21	0.65	12	0.07	1070.00	8542.00	7140	20230725	-21.99	5190	20240130	7.32	5950	-6.39	20240102	5190	7.32	20240130	7140	-21.99	20230725	5190	7.32	20240130	1.67	N	010240	500	61 억		467778	N	N	0	N	00	N
63	20240320	110245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5590	-10	5	-0.18	15218720	2718	21.21	5600	5630	5580	7280	3920	5600	5599.23	3.80	0	-681	5693	5646	5593	5546	5493	5620	5520	62	1680	500	4030	10	1	12322696	689	5.22	0.65	12	0.02	1070.00	8542.00	7140	20230725	-21.71	5190	20240130	7.71	5950	-6.05	20240102	5190	7.71	20240130	7140	-21.71	20230725	5190	7.71	20240130	1.67	N	010240	500	61 억		467778	N	N	0	N	00	N
64	20240320	100245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5610	10	2	0.18	10032910	1792	13.99	5600	5630	5580	7280	3920	5600	5598.72	3.80	0	-493	5693	5646	5593	5546	5493	5620	5520	62	1680	500	4030	10	1	12322696	691	5.24	0.66	12	0.01	1070.00	8542.00	7140	20230725	-21.43	5190	20240130	8.09	5950	-5.71	20240102	5190	8.09	20240130	7140	-21.43	20230725	5190	8.09	20240130	1.67	N	010240	500	61 억		467778	N	N	0	N	00	N
65	20240320	090244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5590	-10	5	-0.18	380730	68	0.53	5600	5600	5590	7280	3920	5600	5598.97	3.80	0	-16	5693	5646	5593	5546	5493	5620	5520	62	1680	500	4030	10	1	12322696	689	5.22	0.65	12	0.00	1070.00	8542.00	7140	20230725	-21.71	5190	20240130	7.71	5950	-6.05	20240102	5190	7.71	20240130	7140	-21.71	20230725	5190	7.71	20240130	1.67	N	010240	500	61 억		467778	N	N	0	N	00	N
66	20240319	160244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	-40	5	-0.71	71376820	12804	66.19	5630	5640	5540	7330	3950	5640	5574.57	3.83	0	-3613	5800	5720	5580	5500	5360	5650	5430	62	1690	500	4060	10	1	12322696	690	5.23	0.66	12	0.10	1070.00	8542.00	7140	20230725	-21.57	5190	20240130	7.90	5950	-5.88	20240102	5190	7.90	20240130	7140	-21.57	20230725	5190	7.90	20240130	1.68	N	010240	500	61 억		471391	N	N	0	N	00	N
67	20240319	150245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5590	-50	5	-0.89	44482660	7971	41.21	5630	5640	5540	7330	3950	5640	5580.56	3.83	0	-3432	5800	5720	5580	5500	5360	5650	5430	62	1690	500	4060	10	1	12322696	689	5.22	0.65	12	0.06	1070.00	8542.00	7140	20230725	-21.71	5190	20240130	7.71	5950	-6.05	20240102	5190	7.71	20240130	7140	-21.71	20230725	5190	7.71	20240130	1.68	N	010240	500	61 억		471391	N	N	0	N	00	N
68	20240319	140246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5580	-60	5	-1.06	43668000	7825	40.45	5630	5640	5540	7330	3950	5640	5580.58	3.83	0	-3399	5800	5720	5580	5500	5360	5650	5430	62	1690	500	4060	10	1	12322696	688	5.21	0.65	12	0.06	1070.00	8542.00	7140	20230725	-21.85	5190	20240130	7.51	5950	-6.22	20240102	5190	7.51	20240130	7140	-21.85	20230725	5190	7.51	20240130	1.68	N	010240	500	61 억		471391	N	N	0	N	00	N
69	20240319	130232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5550	-90	5	-1.60	37237800	6672	34.49	5630	5640	5540	7330	3950	5640	5581.21	3.83	0	-2645	5800	5720	5580	5500	5360	5650	5430	62	1690	500	4060	10	1	12322696	684	5.19	0.65	12	0.05	1070.00	8542.00	7140	20230725	-22.27	5190	20240130	6.94	5950	-6.72	20240102	5190	6.94	20240130	7140	-22.27	20230725	5190	6.94	20240130	1.68	N	010240	500	61 억		471391	N	N	0	N	00	N
70	20240319	120245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5560	-80	5	-1.42	29379040	5257	27.18	5630	5640	5560	7330	3950	5640	5588.56	3.83	0	-1429	5800	5720	5580	5500	5360	5650	5430	62	1690	500	4060	10	1	12322696	685	5.20	0.65	12	0.04	1070.00	8542.00	7140	20230725	-22.13	5190	20240130	7.13	5950	-6.55	20240102	5190	7.13	20240130	7140	-22.13	20230725	5190	7.13	20240130	1.68	N	010240	500	61 억		471391	N	N	0	N	00	N
71	20240319	110245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5610	-30	5	-0.53	22839270	4085	21.12	5630	5640	5560	7330	3950	5640	5591.01	3.83	0	-792	5800	5720	5580	5500	5360	5650	5430	62	1690	500	4060	10	1	12322696	691	5.24	0.66	12	0.03	1070.00	8542.00	7140	20230725	-21.43	5190	20240130	8.09	5950	-5.71	20240102	5190	8.09	20240130	7140	-21.43	20230725	5190	8.09	20240130	1.68	N	010240	500	61 억		471391	N	N	0	N	00	N
72	20240319	100246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5640	0	3	0.00	11000220	1966	10.16	5630	5640	5560	7330	3950	5640	5595.23	3.83	0	-436	5800	5720	5580	5500	5360	5650	5430	62	1690	500	4060	10	1	12322696	695	5.27	0.66	12	0.02	1070.00	8542.00	7140	20230725	-21.01	5190	20240130	8.67	5950	-5.21	20240102	5190	8.67	20240130	7140	-21.01	20230725	5190	8.67	20240130	1.68	N	010240	500	61 억		471391	N	N	0	N	00	N
73	20240319	090246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5620	-20	5	-0.35	3422970	608	3.14	5630	5630	5620	7330	3950	5640	5629.88	3.83	0	-509	5800	5720	5580	5500	5360	5650	5430	62	1690	500	4060	10	1	12322696	693	5.25	0.66	12	0.00	1070.00	8542.00	7140	20230725	-21.29	5190	20240130	8.29	5950	-5.55	20240102	5190	8.29	20240130	7140	-21.29	20230725	5190	8.29	20240130	1.68	N	010240	500	61 억		471391	N	N	0	N	00	N
74	20240318	160243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5640	-20	5	-0.35	107656680	19343	151.07	5660	5660	5440	7350	3970	5660	5565.64	3.84	0	-2228	5753	5706	5653	5606	5553	5710	5610	62	1690	500	4070	10	1	12322696	695	8.13	0.73	12	0.16	694.00	7711.00	7140	20230725	-21.01	5190	20240130	8.67	5950	-5.21	20240102	5190	8.67	20240130	7140	-21.01	20230725	5190	8.67	20240130	1.68	N	010240	500	61 억		473620	N	N	0	N	00	N
75	20240318	150244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5630	-30	5	-0.53	103511250	18607	145.32	5660	5660	5440	7350	3970	5660	5563.03	3.84	0	-2170	5753	5706	5653	5606	5553	5710	5610	62	1690	500	4070	10	1	12322696	694	8.11	0.73	12	0.15	694.00	7711.00	7140	20230725	-21.15	5190	20240130	8.48	5950	-5.38	20240102	5190	8.48	20240130	7140	-21.15	20230725	5190	8.48	20240130	1.68	N	010240	500	61 억		473620	N	N	0	N	00	N
76	20240318	140243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	-60	5	-1.06	87596330	15771	123.17	5660	5660	5440	7350	3970	5660	5554.27	3.84	0	-948	5753	5706	5653	5606	5553	5710	5610	62	1690	500	4070	10	1	12322696	690	8.07	0.73	12	0.13	694.00	7711.00	7140	20230725	-21.57	5190	20240130	7.90	5950	-5.88	20240102	5190	7.90	20240130	7140	-21.57	20230725	5190	7.90	20240130	1.68	N	010240	500	61 억		473620	N	N	0	N	00	N
77	20240318	130244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	-60	5	-1.06	85378740	15375	120.08	5660	5660	5440	7350	3970	5660	5553.09	3.84	0	-924	5753	5706	5653	5606	5553	5710	5610	62	1690	500	4070	10	1	12322696	690	8.07	0.73	12	0.12	694.00	7711.00	7140	20230725	-21.57	5190	20240130	7.90	5950	-5.88	20240102	5190	7.90	20240130	7140	-21.57	20230725	5190	7.90	20240130	1.68	N	010240	500	61 억		473620	N	N	0	N	00	N
78	20240318	120241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	-60	5	-1.06	75311960	13573	106.01	5660	5660	5440	7350	3970	5660	5548.66	3.84	0	-630	5753	5706	5653	5606	5553	5710	5610	62	1690	500	4070	10	1	12322696	690	8.07	0.73	12	0.11	694.00	7711.00	7140	20230725	-21.57	5190	20240130	7.90	5950	-5.88	20240102	5190	7.90	20240130	7140	-21.57	20230725	5190	7.90	20240130	1.68	N	010240	500	61 억		473620	N	N	0	N	00	N
79	20240318	110245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5620	-40	5	-0.71	69364620	12511	97.71	5660	5660	5440	7350	3970	5660	5544.29	3.84	0	-280	5753	5706	5653	5606	5553	5710	5610	62	1690	500	4070	10	1	12322696	693	8.10	0.73	12	0.10	694.00	7711.00	7140	20230725	-21.29	5190	20240130	8.29	5950	-5.55	20240102	5190	8.29	20240130	7140	-21.29	20230725	5190	8.29	20240130	1.68	N	010240	500	61 억		473620	N	N	0	N	00	N
80	20240318	100243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	-60	5	-1.06	64716880	11684	91.25	5660	5660	5440	7350	3970	5660	5538.93	3.84	0	-14	5753	5706	5653	5606	5553	5710	5610	62	1690	500	4070	10	1	12322696	690	8.07	0.73	12	0.09	694.00	7711.00	7140	20230725	-21.57	5190	20240130	7.90	5950	-5.88	20240102	5190	7.90	20240130	7140	-21.57	20230725	5190	7.90	20240130	1.68	N	010240	500	61 억		473620	N	N	0	N	00	N
81	20240318	090242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5640	-20	5	-0.35	752030	133	1.04	5660	5660	5640	7350	3970	5660	5654.36	3.84	0	-13	5753	5706	5653	5606	5553	5710	5610	62	1690	500	4070	10	1	12322696	695	8.13	0.73	12	0.00	694.00	7711.00	7140	20230725	-21.01	5190	20240130	8.67	5950	-5.21	20240102	5190	8.67	20240130	7140	-21.01	20230725	5190	8.67	20240130	1.68	N	010240	500	61 억		473620	N	N	0	N	00	N
82	20240315	160240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5660	30	2	0.53	72406190	12802	93.25	5660	5700	5600	7310	3950	5630	5655.75	3.85	0	-1007	5683	5656	5623	5596	5563	5640	5580	62	1680	500	4050	10	1	12322696	697	8.16	0.73	12	0.10	694.00	7711.00	7140	20230725	-20.73	5190	20240130	9.06	5950	-4.87	20240102	5190	9.06	20240130	7140	-20.73	20230725	5190	9.06	20240130	1.79	N	010240	500	61 억		474627	N	N	0	N	00	N
83	20240315	150228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5650	20	2	0.36	63337800	11198	81.57	5660	5700	5600	7310	3950	5630	5656.25	3.85	0	-184	5683	5656	5623	5596	5563	5640	5580	62	1680	500	4050	10	1	12322696	696	8.14	0.73	12	0.09	694.00	7711.00	7140	20230725	-20.87	5190	20240130	8.86	5950	-5.04	20240102	5190	8.86	20240130	7140	-20.87	20230725	5190	8.86	20240130	1.79	N	010240	500	61 억		474627	N	N	0	N	00	N
84	20240315	140230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5660	30	2	0.53	62245260	11004	80.16	5660	5700	5600	7310	3950	5630	5656.69	3.85	0	-183	5683	5656	5623	5596	5563	5640	5580	62	1680	500	4050	10	1	12322696	697	8.16	0.73	12	0.09	694.00	7711.00	7140	20230725	-20.73	5190	20240130	9.06	5950	-4.87	20240102	5190	9.06	20240130	7140	-20.73	20230725	5190	9.06	20240130	1.79	N	010240	500	61 억		474627	N	N	0	N	00	N
85	20240315	130242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5670	40	2	0.71	29541480	5203	37.90	5660	5700	5650	7310	3950	5630	5678.09	3.85	0	-423	5683	5656	5623	5596	5563	5640	5580	62	1680	500	4050	10	1	12322696	699	8.17	0.74	12	0.04	694.00	7711.00	7140	20230725	-20.59	5190	20240130	9.25	5950	-4.71	20240102	5190	9.25	20240130	7140	-20.59	20230725	5190	9.25	20240130	1.79	N	010240	500	61 억		474627	N	N	0	N	00	N
86	20240315	120242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5660	30	2	0.53	20530710	3615	26.33	5660	5700	5650	7310	3950	5630	5679.78	3.85	0	-126	5683	5656	5623	5596	5563	5640	5580	62	1680	500	4050	10	1	12322696	697	8.16	0.73	12	0.03	694.00	7711.00	7140	20230725	-20.73	5190	20240130	9.06	5950	-4.87	20240102	5190	9.06	20240130	7140	-20.73	20230725	5190	9.06	20240130	1.79	N	010240	500	61 억		474627	N	N	0	N	00	N
87	20240315	110241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5690	60	2	1.07	15599090	2747	20.01	5660	5700	5650	7310	3950	5630	5679.20	3.85	0	-126	5683	5656	5623	5596	5563	5640	5580	62	1680	500	4050	10	1	12322696	701	8.20	0.74	12	0.02	694.00	7711.00	7140	20230725	-20.31	5190	20240130	9.63	5950	-4.37	20240102	5190	9.63	20240130	7140	-20.31	20230725	5190	9.63	20240130	1.79	N	010240	500	61 억		474627	N	N	0	N	00	N
88	20240315	100243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5670	40	2	0.71	8553890	1506	10.97	5660	5700	5650	7310	3950	5630	5681.03	3.85	0	-48	5683	5656	5623	5596	5563	5640	5580	62	1680	500	4050	10	1	12322696	699	8.17	0.74	12	0.01	694.00	7711.00	7140	20230725	-20.59	5190	20240130	9.25	5950	-4.71	20240102	5190	9.25	20240130	7140	-20.59	20230725	5190	9.25	20240130	1.79	N	010240	500	61 억		474627	N	N	0	N	00	N
89	20240315	090242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5680	50	2	0.89	1478620	261	1.90	5660	5690	5660	7310	3950	5630	5670.48	3.85	0	-42	5683	5656	5623	5596	5563	5640	5580	62	1680	500	4050	10	1	12322696	700	8.18	0.74	12	0.00	694.00	7711.00	7140	20230725	-20.45	5190	20240130	9.44	5950	-4.54	20240102	5190	9.44	20240130	7140	-20.45	20230725	5190	9.44	20240130	1.79	N	010240	500	61 억		474627	N	N	0	N	00	N
90	20240314	160239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5630	-20	5	-0.35	76247220	13578	57.66	5650	5650	5590	7340	3960	5650	5615.50	3.86	0	-672	5796	5722	5636	5562	5476	5680	5520	62	1690	500	4060	10	1	12322696	694	8.11	0.73	12	0.11	694.00	7711.00	7140	20230725	-21.15	5190	20240130	8.48	5950	-5.38	20240102	5190	8.48	20240130	7140	-21.15	20230725	5190	8.48	20240130	1.78	N	010240	500	61 억		475299	N	N	0	N	00	N
91	20240314	150241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5650	0	3	0.00	66579530	11861	50.37	5650	5650	5590	7340	3960	5650	5613.32	3.86	0	-684	5796	5722	5636	5562	5476	5680	5520	62	1690	500	4060	10	1	12322696	696	8.14	0.73	12	0.10	694.00	7711.00	7140	20230725	-20.87	5190	20240130	8.86	5950	-5.04	20240102	5190	8.86	20240130	7140	-20.87	20230725	5190	8.86	20240130	1.78	N	010240	500	61 억		475299	N	N	0	N	00	N
92	20240314	140240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5630	-20	5	-0.35	57980980	10335	43.89	5650	5650	5590	7340	3960	5650	5610.16	3.86	0	-1164	5796	5722	5636	5562	5476	5680	5520	62	1690	500	4060	10	1	12322696	694	8.11	0.73	12	0.08	694.00	7711.00	7140	20230725	-21.15	5190	20240130	8.48	5950	-5.38	20240102	5190	8.48	20240130	7140	-21.15	20230725	5190	8.48	20240130	1.78	N	010240	500	61 억		475299	N	N	0	N	00	N
93	20240314	130240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5630	-20	5	-0.35	51742940	9227	39.19	5650	5650	5590	7340	3960	5650	5607.78	3.86	0	-903	5796	5722	5636	5562	5476	5680	5520	62	1690	500	4060	10	1	12322696	694	8.11	0.73	12	0.07	694.00	7711.00	7140	20230725	-21.15	5190	20240130	8.48	5950	-5.38	20240102	5190	8.48	20240130	7140	-21.15	20230725	5190	8.48	20240130	1.78	N	010240	500	61 억		475299	N	N	0	N	00	N
94	20240314	120240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5610	-40	5	-0.71	45361430	8090	34.36	5650	5650	5590	7340	3960	5650	5607.10	3.86	0	-827	5796	5722	5636	5562	5476	5680	5520	62	1690	500	4060	10	1	12322696	691	8.08	0.73	12	0.07	694.00	7711.00	7140	20230725	-21.43	5190	20240130	8.09	5950	-5.71	20240102	5190	8.09	20240130	7140	-21.43	20230725	5190	8.09	20240130	1.78	N	010240	500	61 억		475299	N	N	0	N	00	N
95	20240314	110241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5630	-20	5	-0.35	35260650	6293	26.73	5650	5650	5590	7340	3960	5650	5603.15	3.86	0	-296	5796	5722	5636	5562	5476	5680	5520	62	1690	500	4060	10	1	12322696	694	8.11	0.73	12	0.05	694.00	7711.00	7140	20230725	-21.15	5190	20240130	8.48	5950	-5.38	20240102	5190	8.48	20240130	7140	-21.15	20230725	5190	8.48	20240130	1.78	N	010240	500	61 억		475299	N	N	0	N	00	N
96	20240314	100241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5640	-10	5	-0.18	7973210	1419	6.03	5650	5650	5590	7340	3960	5650	5618.89	3.86	0	-9	5796	5722	5636	5562	5476	5680	5520	62	1690	500	4060	10	1	12322696	695	8.13	0.73	12	0.01	694.00	7711.00	7140	20230725	-21.01	5190	20240130	8.67	5950	-5.21	20240102	5190	8.67	20240130	7140	-21.01	20230725	5190	8.67	20240130	1.78	N	010240	500	61 억		475299	N	N	0	N	00	N
97	20240314	090239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5610	-40	5	-0.71	2675820	475	2.02	5650	5650	5610	7340	3960	5650	5633.31	3.86	0	-64	5796	5722	5636	5562	5476	5680	5520	62	1690	500	4060	10	1	12322696	691	8.08	0.73	12	0.00	694.00	7711.00	7140	20230725	-21.43	5190	20240130	8.09	5950	-5.71	20240102	5190	8.09	20240130	7140	-21.43	20230725	5190	8.09	20240130	1.78	N	010240	500	61 억		475299	N	N	0	N	00	N
98	20240313	160240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5650	10	2	0.18	131894400	23507	217.70	5680	5710	5550	7330	3950	5640	5610.86	3.87	0	-1012	5766	5702	5666	5602	5566	5735	5635	62	1690	500	4060	10	1	12322696	696	8.14	0.73	12	0.19	694.00	7711.00	7140	20230725	-20.87	5190	20240130	8.86	5950	-5.04	20240102	5190	8.86	20240130	7140	-20.87	20230725	5190	8.86	20240130	1.79	N	010240	500	61 억		476445	N	N	0	N	00	N
99	20240313	150238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5590	-50	5	-0.89	112455070	20055	185.73	5680	5710	5550	7330	3950	5640	5607.33	3.87	0	-1278	5766	5702	5666	5602	5566	5735	5635	62	1690	500	4060	10	1	12322696	689	8.05	0.72	12	0.16	694.00	7711.00	7140	20230725	-21.71	5190	20240130	7.71	5950	-6.05	20240102	5190	7.71	20240130	7140	-21.71	20230725	5190	7.71	20240130	1.79	N	010240	500	61 억		476445	N	N	0	N	00	N
100	20240313	140240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5640	0	3	0.00	98768430	17601	163.00	5680	5710	5550	7330	3950	5640	5611.52	3.87	0	-1146	5766	5702	5666	5602	5566	5735	5635	62	1690	500	4060	10	1	12322696	695	8.13	0.73	12	0.14	694.00	7711.00	7140	20230725	-21.01	5190	20240130	8.67	5950	-5.21	20240102	5190	8.67	20240130	7140	-21.01	20230725	5190	8.67	20240130	1.79	N	010240	500	61 억		476445	N	N	0	N	00	N
101	20240313	130241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5650	10	2	0.18	85975070	15322	141.90	5680	5710	5550	7330	3950	5640	5611.22	3.87	0	-1312	5766	5702	5666	5602	5566	5735	5635	62	1690	500	4060	10	1	12322696	696	8.14	0.73	12	0.12	694.00	7711.00	7140	20230725	-20.87	5190	20240130	8.86	5950	-5.04	20240102	5190	8.86	20240130	7140	-20.87	20230725	5190	8.86	20240130	1.79	N	010240	500	61 억		476445	N	N	0	N	00	N
102	20240313	120239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5620	-20	5	-0.35	55806190	9987	92.49	5680	5680	5550	7330	3950	5640	5587.88	3.87	0	-770	5766	5702	5666	5602	5566	5735	5635	62	1690	500	4060	10	1	12322696	693	8.10	0.73	12	0.08	694.00	7711.00	7140	20230725	-21.29	5190	20240130	8.29	5950	-5.55	20240102	5190	8.29	20240130	7140	-21.29	20230725	5190	8.29	20240130	1.79	N	010240	500	61 억		476445	N	N	0	N	00	N
103	20240313	110239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5570	-70	5	-1.24	42428390	7597	70.36	5680	5680	5550	7330	3950	5640	5584.89	3.87	0	-244	5766	5702	5666	5602	5566	5735	5635	62	1690	500	4060	10	1	12322696	686	8.03	0.72	12	0.06	694.00	7711.00	7140	20230725	-21.99	5190	20240130	7.32	5950	-6.39	20240102	5190	7.32	20240130	7140	-21.99	20230725	5190	7.32	20240130	1.79	N	010240	500	61 억		476445	N	N	0	N	00	N
104	20240313	100239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5620	-20	5	-0.35	4348480	770	7.13	5680	5680	5610	7330	3950	5640	5647.38	3.87	0	-349	5766	5702	5666	5602	5566	5735	5635	62	1690	500	4060	10	1	12322696	693	8.10	0.73	12	0.01	694.00	7711.00	7140	20230725	-21.29	5190	20240130	8.29	5950	-5.55	20240102	5190	8.29	20240130	7140	-21.29	20230725	5190	8.29	20240130	1.79	N	010240	500	61 억		476445	N	N	0	N	00	N
105	20240313	090238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5680	40	2	0.71	1993680	351	3.25	5680	5680	5680	7330	3950	5640	5680.00	3.87	0	-340	5766	5702	5666	5602	5566	5735	5635	62	1690	500	4060	10	1	12322696	700	8.18	0.74	12	0.00	694.00	7711.00	7140	20230725	-20.45	5190	20240130	9.44	5950	-4.54	20240102	5190	9.44	20240130	7140	-20.45	20230725	5190	9.44	20240130	1.79	N	010240	500	61 억		476445	N	N	0	N	00	N
106	20240312	160236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5640	-50	5	-0.88	61242060	10798	95.48	5630	5730	5630	7390	3990	5690	5671.61	3.88	0	-2254	5730	5710	5680	5660	5630	5720	5670	62	1700	500	4090	10	1	12322696	695	8.13	0.73	12	0.09	694.00	7711.00	7140	20230725	-21.01	5190	20240130	8.67	5950	-5.21	20240102	5190	8.67	20240130	7140	-21.01	20230725	5190	8.67	20240130	1.80	N	010240	500	61 억		478696	N	N	0	N	00	N
107	20240312	150236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5660	-30	5	-0.53	45640060	8034	71.04	5630	5730	5630	7390	3990	5690	5680.86	3.88	0	-2004	5730	5710	5680	5660	5630	5720	5670	62	1700	500	4090	10	1	12322696	697	8.16	0.73	12	0.07	694.00	7711.00	7140	20230725	-20.73	5190	20240130	9.06	5950	-4.87	20240102	5190	9.06	20240130	7140	-20.73	20230725	5190	9.06	20240130	1.80	N	010240	500	61 억		478696	N	N	0	N	00	N
108	20240312	140234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5680	-10	5	-0.18	41672170	7331	64.82	5630	5730	5630	7390	3990	5690	5684.38	3.88	0	-1958	5730	5710	5680	5660	5630	5720	5670	62	1700	500	4090	10	1	12322696	700	8.18	0.74	12	0.06	694.00	7711.00	7140	20230725	-20.45	5190	20240130	9.44	5950	-4.54	20240102	5190	9.44	20240130	7140	-20.45	20230725	5190	9.44	20240130	1.80	N	010240	500	61 억		478696	N	N	0	N	00	N
109	20240312	130230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5670	-20	5	-0.35	35962460	6322	55.90	5630	5730	5630	7390	3990	5690	5688.46	3.88	0	-1687	5730	5710	5680	5660	5630	5720	5670	62	1700	500	4090	10	1	12322696	699	8.17	0.74	12	0.05	694.00	7711.00	7140	20230725	-20.59	5190	20240130	9.25	5950	-4.71	20240102	5190	9.25	20240130	7140	-20.59	20230725	5190	9.25	20240130	1.80	N	010240	500	61 억		478696	N	N	0	N	00	N
110	20240312	120236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5680	-10	5	-0.18	32655920	5739	50.75	5630	5730	5630	7390	3990	5690	5690.18	3.88	0	-1460	5730	5710	5680	5660	5630	5720	5670	62	1700	500	4090	10	1	12322696	700	8.18	0.74	12	0.05	694.00	7711.00	7140	20230725	-20.45	5190	20240130	9.44	5950	-4.54	20240102	5190	9.44	20240130	7140	-20.45	20230725	5190	9.44	20240130	1.80	N	010240	500	61 억		478696	N	N	0	N	00	N
111	20240312	110236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5670	-20	5	-0.35	28780870	5054	44.69	5630	5730	5630	7390	3990	5690	5694.67	3.88	0	-1438	5730	5710	5680	5660	5630	5720	5670	62	1700	500	4090	10	1	12322696	699	8.17	0.74	12	0.04	694.00	7711.00	7140	20230725	-20.59	5190	20240130	9.25	5950	-4.71	20240102	5190	9.25	20240130	7140	-20.59	20230725	5190	9.25	20240130	1.80	N	010240	500	61 억		478696	N	N	0	N	00	N
112	20240312	100235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5690	0	3	0.00	9934090	1749	15.47	5630	5700	5630	7390	3990	5690	5679.87	3.88	0	-1032	5730	5710	5680	5660	5630	5720	5670	62	1700	500	4090	10	1	12322696	701	8.20	0.74	12	0.01	694.00	7711.00	7140	20230725	-20.31	5190	20240130	9.63	5950	-4.37	20240102	5190	9.63	20240130	7140	-20.31	20230725	5190	9.63	20240130	1.80	N	010240	500	61 억		478696	N	N	0	N	00	N
113	20240312	090237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5630	-60	5	-1.05	1126000	200	1.77	5630	5630	5630	7390	3990	5690	5630.00	3.88	0	-29	5730	5710	5680	5660	5630	5720	5670	62	1700	500	4090	10	1	12322696	694	8.11	0.73	12	0.00	694.00	7711.00	7140	20230725	-21.15	5190	20240130	8.48	5950	-5.38	20240102	5190	8.48	20240130	7140	-21.15	20230725	5190	8.48	20240130	1.80	N	010240	500	61 억		478696	N	N	0	N	00	N
114	20240311	160235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5690	10	2	0.18	64240710	11309	66.87	5680	5700	5650	7380	3980	5680	5680.49	3.88	0	773	5753	5716	5643	5606	5533	5735	5625	62	1700	500	4080	10	1	12322696	701	8.20	0.74	12	0.09	694.00	7711.00	7140	20230725	-20.31	5190	20240130	9.63	5950	-4.37	20240102	5190	9.63	20240130	7140	-20.31	20230725	5190	9.63	20240130	1.79	N	010240	500	61 억		477917	N	N	0	N	00	N
115	20240311	150236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5670	-10	5	-0.18	50789510	8942	52.87	5680	5700	5650	7380	3980	5680	5679.88	3.88	0	1342	5753	5716	5643	5606	5533	5735	5625	62	1700	500	4080	10	1	12322696	699	8.17	0.74	12	0.07	694.00	7711.00	7140	20230725	-20.59	5190	20240130	9.25	5950	-4.71	20240102	5190	9.25	20240130	7140	-20.59	20230725	5190	9.25	20240130	1.79	N	010240	500	61 억		477917	N	N	0	N	00	N
116	20240311	140234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5680	0	3	0.00	39397870	6930	40.98	5680	5700	5650	7380	3980	5680	5685.12	3.88	0	1588	5753	5716	5643	5606	5533	5735	5625	62	1700	500	4080	10	1	12322696	700	8.18	0.74	12	0.06	694.00	7711.00	7140	20230725	-20.45	5190	20240130	9.44	5950	-4.54	20240102	5190	9.44	20240130	7140	-20.45	20230725	5190	9.44	20240130	1.79	N	010240	500	61 억		477917	N	N	0	N	00	N
117	20240311	130236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5680	0	3	0.00	31032460	5458	32.27	5680	5700	5650	7380	3980	5680	5685.68	3.88	0	1420	5753	5716	5643	5606	5533	5735	5625	62	1700	500	4080	10	1	12322696	700	8.18	0.74	12	0.04	694.00	7711.00	7140	20230725	-20.45	5190	20240130	9.44	5950	-4.54	20240102	5190	9.44	20240130	7140	-20.45	20230725	5190	9.44	20240130	1.79	N	010240	500	61 억		477917	N	N	0	N	00	N
118	20240311	120236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5670	-10	5	-0.18	28129990	4947	29.25	5680	5700	5650	7380	3980	5680	5686.27	3.88	0	1302	5753	5716	5643	5606	5533	5735	5625	62	1700	500	4080	10	1	12322696	699	8.17	0.74	12	0.04	694.00	7711.00	7140	20230725	-20.59	5190	20240130	9.25	5950	-4.71	20240102	5190	9.25	20240130	7140	-20.59	20230725	5190	9.25	20240130	1.79	N	010240	500	61 억		477917	N	N	0	N	00	N
119	20240311	110235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5690	10	2	0.18	21136650	3716	21.97	5680	5700	5650	7380	3980	5680	5688.01	3.88	0	1028	5753	5716	5643	5606	5533	5735	5625	62	1700	500	4080	10	1	12322696	701	8.20	0.74	12	0.03	694.00	7711.00	7140	20230725	-20.31	5190	20240130	9.63	5950	-4.37	20240102	5190	9.63	20240130	7140	-20.31	20230725	5190	9.63	20240130	1.79	N	010240	500	61 억		477917	N	N	0	N	00	N
120	20240311	100233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5700	20	2	0.35	15676990	2758	16.31	5680	5700	5650	7380	3980	5680	5684.19	3.88	0	828	5753	5716	5643	5606	5533	5735	5625	62	1700	500	4080	10	1	12322696	702	8.21	0.74	12	0.02	694.00	7711.00	7140	20230725	-20.17	5190	20240130	9.83	5950	-4.20	20240102	5190	9.83	20240130	7140	-20.17	20230725	5190	9.83	20240130	1.79	N	010240	500	61 억		477917	N	N	0	N	00	N
121	20240311	090232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5650	-30	5	-0.53	652300	115	0.68	5680	5680	5650	7380	3980	5680	5672.17	3.88	0	-15	5753	5716	5643	5606	5533	5735	5625	62	1700	500	4080	10	1	12322696	696	8.14	0.73	12	0.00	694.00	7711.00	7140	20230725	-20.87	5190	20240130	8.86	5950	-5.04	20240102	5190	8.86	20240130	7140	-20.87	20230725	5190	8.86	20240130	1.79	N	010240	500	61 억		477917	N	N	0	N	00	N
122	20240308	160234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5680	40	2	0.71	95177340	16912	35.15	5660	5680	5570	7330	3950	5640	5627.80	3.87	0	1255	5813	5726	5653	5566	5493	5690	5530	62	1690	500	4060	10	1	12322696	700	8.18	0.74	12	0.14	694.00	7711.00	7140	20230725	-20.45	5190	20240130	9.44	5950	-4.54	20240102	5190	9.44	20240130	7140	-20.45	20230725	5190	9.44	20240130	1.79	N	010240	500	61 억		476498	N	N	0	N	00	N
123	20240308	150234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5660	20	2	0.35	90468450	16082	33.42	5660	5660	5570	7330	3950	5640	5625.45	3.87	0	1143	5813	5726	5653	5566	5493	5690	5530	62	1690	500	4060	10	1	12322696	697	8.16	0.73	12	0.13	694.00	7711.00	7140	20230725	-20.73	5190	20240130	9.06	5950	-4.87	20240102	5190	9.06	20240130	7140	-20.73	20230725	5190	9.06	20240130	1.79	N	010240	500	61 억		476498	N	N	0	N	00	N
124	20240308	140233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5650	10	2	0.18	77147600	13726	28.52	5660	5660	5570	7330	3950	5640	5620.54	3.87	0	122	5813	5726	5653	5566	5493	5690	5530	62	1690	500	4060	10	1	12322696	696	8.14	0.73	12	0.11	694.00	7711.00	7140	20230725	-20.87	5190	20240130	8.86	5950	-5.04	20240102	5190	8.86	20240130	7140	-20.87	20230725	5190	8.86	20240130	1.79	N	010240	500	61 억		476498	N	N	0	N	00	N
125	20240308	130233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5610	-30	5	-0.53	66088940	11761	24.44	5660	5660	5570	7330	3950	5640	5619.33	3.87	0	-111	5813	5726	5653	5566	5493	5690	5530	62	1690	500	4060	10	1	12322696	691	8.08	0.73	12	0.10	694.00	7711.00	7140	20230725	-21.43	5190	20240130	8.09	5950	-5.71	20240102	5190	8.09	20240130	7140	-21.43	20230725	5190	8.09	20240130	1.79	N	010240	500	61 억		476498	N	N	0	N	00	N
126	20240308	120234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5620	-20	5	-0.35	45687240	8136	16.91	5660	5660	5570	7330	3950	5640	5615.44	3.87	0	-296	5813	5726	5653	5566	5493	5690	5530	62	1690	500	4060	10	1	12322696	693	8.10	0.73	12	0.07	694.00	7711.00	7140	20230725	-21.29	5190	20240130	8.29	5950	-5.55	20240102	5190	8.29	20240130	7140	-21.29	20230725	5190	8.29	20240130	1.79	N	010240	500	61 억		476498	N	N	0	N	00	N
127	20240308	110233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5630	-10	5	-0.18	39074720	6960	14.46	5660	5660	5570	7330	3950	5640	5614.18	3.87	0	-571	5813	5726	5653	5566	5493	5690	5530	62	1690	500	4060	10	1	12322696	694	8.11	0.73	12	0.06	694.00	7711.00	7140	20230725	-21.15	5190	20240130	8.48	5950	-5.38	20240102	5190	8.48	20240130	7140	-21.15	20230725	5190	8.48	20240130	1.79	N	010240	500	61 억		476498	N	N	0	N	00	N
128	20240308	100232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5610	-30	5	-0.53	30406570	5418	11.26	5660	5660	5570	7330	3950	5640	5612.14	3.87	0	-41	5813	5726	5653	5566	5493	5690	5530	62	1690	500	4060	10	1	12322696	691	8.08	0.73	12	0.04	694.00	7711.00	7140	20230725	-21.43	5190	20240130	8.09	5950	-5.71	20240102	5190	8.09	20240130	7140	-21.43	20230725	5190	8.09	20240130	1.79	N	010240	500	61 억		476498	N	N	0	N	00	N
129	20240308	090232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5650	10	2	0.18	4832230	855	1.78	5660	5660	5640	7330	3950	5640	5651.73	3.87	0	-379	5813	5726	5653	5566	5493	5690	5530	62	1690	500	4060	10	1	12322696	696	8.14	0.73	12	0.01	694.00	7711.00	7140	20230725	-20.87	5190	20240130	8.86	5950	-5.04	20240102	5190	8.86	20240130	7140	-20.87	20230725	5190	8.86	20240130	1.79	N	010240	500	61 억		476498	N	N	0	N	00	N
130	20240307	160233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5640	-110	5	-1.91	270727410	48117	415.84	5720	5740	5580	7470	4030	5750	5626.44	3.84	0	3617	5843	5796	5753	5706	5663	5820	5730	62	1720	500	4140	10	1	12322696	695	8.13	0.73	12	0.39	694.00	7711.00	7140	20230725	-21.01	5190	20240130	8.67	5950	-5.21	20240102	5190	8.67	20240130	7140	-21.01	20230725	5190	8.67	20240130	1.79	N	010240	500	61 억		473041	N	N	0	N	00	N
131	20240307	150224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5640	-110	5	-1.91	263097840	46764	404.15	5720	5740	5580	7470	4030	5750	5626.08	3.84	0	3088	5843	5796	5753	5706	5663	5820	5730	62	1720	500	4140	10	1	12322696	695	8.13	0.73	12	0.38	694.00	7711.00	7140	20230725	-21.01	5190	20240130	8.67	5950	-5.21	20240102	5190	8.67	20240130	7140	-21.01	20230725	5190	8.67	20240130	1.79	N	010240	500	61 억		473041	N	N	0	N	00	N
132	20240307	140230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5630	-120	5	-2.09	248523850	44180	381.82	5720	5740	5580	7470	4030	5750	5625.26	3.84	0	4495	5843	5796	5753	5706	5663	5820	5730	62	1720	500	4140	10	1	12322696	694	8.11	0.73	12	0.36	694.00	7711.00	7140	20230725	-21.15	5190	20240130	8.48	5950	-5.38	20240102	5190	8.48	20240130	7140	-21.15	20230725	5190	8.48	20240130	1.79	N	010240	500	61 억		473041	N	N	0	N	00	N
133	20240307	130230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5630	-120	5	-2.09	243874930	43354	374.68	5720	5740	5580	7470	4030	5750	5625.20	3.84	0	4593	5843	5796	5753	5706	5663	5820	5730	62	1720	500	4140	10	1	12322696	694	8.11	0.73	12	0.35	694.00	7711.00	7140	20230725	-21.15	5190	20240130	8.48	5950	-5.38	20240102	5190	8.48	20240130	7140	-21.15	20230725	5190	8.48	20240130	1.79	N	010240	500	61 억		473041	N	N	0	N	00	N
134	20240307	120231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5650	-100	5	-1.74	225392720	40064	346.24	5720	5740	5580	7470	4030	5750	5625.82	3.84	0	5199	5843	5796	5753	5706	5663	5820	5730	62	1720	500	4140	10	1	12322696	696	8.14	0.73	12	0.33	694.00	7711.00	7140	20230725	-20.87	5190	20240130	8.86	5950	-5.04	20240102	5190	8.86	20240130	7140	-20.87	20230725	5190	8.86	20240130	1.79	N	010240	500	61 억		473041	N	N	0	N	00	N
135	20240307	110233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5650	-100	5	-1.74	216807880	38539	333.07	5720	5740	5580	7470	4030	5750	5625.67	3.84	0	5224	5843	5796	5753	5706	5663	5820	5730	62	1720	500	4140	10	1	12322696	696	8.14	0.73	12	0.31	694.00	7711.00	7140	20230725	-20.87	5190	20240130	8.86	5950	-5.04	20240102	5190	8.86	20240130	7140	-20.87	20230725	5190	8.86	20240130	1.79	N	010240	500	61 억		473041	N	N	0	N	00	N
136	20240307	100234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5640	-110	5	-1.91	209681540	37274	322.13	5720	5740	5580	7470	4030	5750	5625.41	3.84	0	5292	5843	5796	5753	5706	5663	5820	5730	62	1720	500	4140	10	1	12322696	695	8.13	0.73	12	0.30	694.00	7711.00	7140	20230725	-21.01	5190	20240130	8.67	5950	-5.21	20240102	5190	8.67	20240130	7140	-21.01	20230725	5190	8.67	20240130	1.79	N	010240	500	61 억		473041	N	N	0	N	00	N
137	20240307	090230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5720	-30	5	-0.52	1939080	339	2.93	5720	5720	5720	7470	4030	5750	5720.00	3.84	0	-50	5843	5796	5753	5706	5663	5820	5730	62	1720	500	4140	10	1	12322696	705	8.24	0.74	12	0.00	694.00	7711.00	7140	20230725	-19.89	5190	20240130	10.21	5950	-3.87	20240102	5190	10.21	20240130	7140	-19.89	20230725	5190	10.21	20240130	1.79	N	010240	500	61 억		473041	N	N	0	N	00	N
138	20240306	160230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5750	-10	5	-0.17	66519550	11571	77.64	5710	5800	5710	7480	4040	5760	5748.82	3.84	0	275	5880	5820	5750	5690	5620	5785	5655	62	1720	500	4140	10	1	12322696	709	8.29	0.75	12	0.09	694.00	7711.00	7140	20230725	-19.47	5190	20240130	10.79	5950	-3.36	20240102	5190	10.79	20240130	7140	-19.47	20230725	5190	10.79	20240130	1.81	N	010240	500	61 억		472766	N	N	0	N	00	N
139	20240306	150231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5760	0	3	0.00	58347740	10150	68.10	5710	5800	5710	7480	4040	5760	5748.55	3.84	0	161	5880	5820	5750	5690	5620	5785	5655	62	1720	500	4140	10	1	12322696	710	8.30	0.75	12	0.08	694.00	7711.00	7140	20230725	-19.33	5190	20240130	10.98	5950	-3.19	20240102	5190	10.98	20240130	7140	-19.33	20230725	5190	10.98	20240130	1.81	N	010240	500	61 억		472766	N	N	0	N	00	N
140	20240306	140230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5730	-30	5	-0.52	52767420	9181	61.60	5710	5800	5710	7480	4040	5760	5747.46	3.84	0	331	5880	5820	5750	5690	5620	5785	5655	62	1720	500	4140	10	1	12322696	706	8.26	0.74	12	0.07	694.00	7711.00	7140	20230725	-19.75	5190	20240130	10.40	5950	-3.70	20240102	5190	10.40	20240130	7140	-19.75	20230725	5190	10.40	20240130	1.81	N	010240	500	61 억		472766	N	N	0	N	00	N
141	20240306	130231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5780	20	2	0.35	25430400	4418	29.64	5710	5800	5710	7480	4040	5760	5756.09	3.84	0	110	5880	5820	5750	5690	5620	5785	5655	62	1720	500	4140	10	1	12322696	712	8.33	0.75	12	0.04	694.00	7711.00	7140	20230725	-19.05	5190	20240130	11.37	5950	-2.86	20240102	5190	11.37	20240130	7140	-19.05	20230725	5190	11.37	20240130	1.81	N	010240	500	61 억		472766	N	N	0	N	00	N
142	20240306	120231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5770	10	2	0.17	18818530	3274	21.97	5710	5800	5710	7480	4040	5760	5747.87	3.84	0	-202	5880	5820	5750	5690	5620	5785	5655	62	1720	500	4140	10	1	12322696	711	8.31	0.75	12	0.03	694.00	7711.00	7140	20230725	-19.19	5190	20240130	11.18	5950	-3.03	20240102	5190	11.18	20240130	7140	-19.19	20230725	5190	11.18	20240130	1.81	N	010240	500	61 억		472766	N	N	0	N	00	N
143	20240306	110232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5760	0	3	0.00	16089420	2800	18.79	5710	5800	5710	7480	4040	5760	5746.22	3.84	0	-188	5880	5820	5750	5690	5620	5785	5655	62	1720	500	4140	10	1	12322696	710	8.30	0.75	12	0.02	694.00	7711.00	7140	20230725	-19.33	5190	20240130	10.98	5950	-3.19	20240102	5190	10.98	20240130	7140	-19.33	20230725	5190	10.98	20240130	1.81	N	010240	500	61 억		472766	N	N	0	N	00	N
144	20240306	100229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5790	30	2	0.52	13081230	2278	15.28	5710	5800	5710	7480	4040	5760	5742.42	3.84	0	3	5880	5820	5750	5690	5620	5785	5655	62	1720	500	4140	10	1	12322696	713	8.34	0.75	12	0.02	694.00	7711.00	7140	20230725	-18.91	5190	20240130	11.56	5950	-2.69	20240102	5190	11.56	20240130	7140	-18.91	20230725	5190	11.56	20240130	1.81	N	010240	500	61 억		472766	N	N	0	N	00	N
145	20240306	090231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5750	-10	5	-0.17	394030	69	0.46	5710	5750	5710	7480	4040	5760	5710.58	3.84	0	-11	5880	5820	5750	5690	5620	5785	5655	62	1720	500	4140	10	1	12322696	709	8.29	0.75	12	0.00	694.00	7711.00	7140	20230725	-19.47	5190	20240130	10.79	5950	-3.36	20240102	5190	10.79	20240130	7140	-19.47	20230725	5190	10.79	20240130	1.81	N	010240	500	61 억		472766	N	N	0	N	00	N
146	20240305	160229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5760	10	2	0.17	85568240	14904	49.43	5810	5810	5680	7470	4030	5750	5741.29	3.82	0	1579	5876	5812	5766	5702	5656	5790	5680	62	1720	500	4140	10	1	12322696	710	8.30	0.75	12	0.12	694.00	7711.00	7140	20230725	-19.33	5190	20240130	10.98	5950	-3.19	20240102	5190	10.98	20240130	7140	-19.33	20230725	5190	10.98	20240130	1.82	N	010240	500	61 억		471187	N	N	0	N	00	N
147	20240305	150232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5750	0	3	0.00	73886120	12870	42.69	5810	5810	5680	7470	4030	5750	5740.96	3.82	0	884	5876	5812	5766	5702	5656	5790	5680	62	1720	500	4140	10	1	12322696	709	8.29	0.75	12	0.10	694.00	7711.00	7140	20230725	-19.47	5190	20240130	10.79	5950	-3.36	20240102	5190	10.79	20240130	7140	-19.47	20230725	5190	10.79	20240130	1.82	N	010240	500	61 억		471187	N	N	0	N	00	N
148	20240305	140227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5760	10	2	0.17	55291750	9638	31.97	5810	5810	5680	7470	4030	5750	5736.85	3.82	0	-84	5876	5812	5766	5702	5656	5790	5680	62	1720	500	4140	10	1	12322696	710	8.30	0.75	12	0.08	694.00	7711.00	7140	20230725	-19.33	5190	20240130	10.98	5950	-3.19	20240102	5190	10.98	20240130	7140	-19.33	20230725	5190	10.98	20240130	1.82	N	010240	500	61 억		471187	N	N	0	N	00	N
149	20240305	130228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5790	40	2	0.70	43019600	7517	24.93	5810	5810	5680	7470	4030	5750	5722.97	3.82	0	185	5876	5812	5766	5702	5656	5790	5680	62	1720	500	4140	10	1	12322696	713	8.34	0.75	12	0.06	694.00	7711.00	7140	20230725	-18.91	5190	20240130	11.56	5950	-2.69	20240102	5190	11.56	20240130	7140	-18.91	20230725	5190	11.56	20240130	1.82	N	010240	500	61 억		471187	N	N	0	N	00	N
150	20240305	120228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5750	0	3	0.00	34738200	6081	20.17	5810	5810	5680	7470	4030	5750	5712.58	3.82	0	-272	5876	5812	5766	5702	5656	5790	5680	62	1720	500	4140	10	1	12322696	709	8.29	0.75	12	0.05	694.00	7711.00	7140	20230725	-19.47	5190	20240130	10.79	5950	-3.36	20240102	5190	10.79	20240130	7140	-19.47	20230725	5190	10.79	20240130	1.82	N	010240	500	61 억		471187	N	N	0	N	00	N
151	20240305	110229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5720	-30	5	-0.52	31799380	5569	18.47	5810	5810	5680	7470	4030	5750	5710.07	3.82	0	-461	5876	5812	5766	5702	5656	5790	5680	62	1720	500	4140	10	1	12322696	705	8.24	0.74	12	0.05	694.00	7711.00	7140	20230725	-19.89	5190	20240130	10.21	5950	-3.87	20240102	5190	10.21	20240130	7140	-19.89	20230725	5190	10.21	20240130	1.82	N	010240	500	61 억		471187	N	N	0	N	00	N
152	20240305	100228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5730	-20	5	-0.35	29516810	5171	17.15	5810	5810	5680	7470	4030	5750	5708.14	3.82	0	-72	5876	5812	5766	5702	5656	5790	5680	62	1720	500	4140	10	1	12322696	706	8.26	0.74	12	0.04	694.00	7711.00	7140	20230725	-19.75	5190	20240130	10.40	5950	-3.70	20240102	5190	10.40	20240130	7140	-19.75	20230725	5190	10.40	20240130	1.82	N	010240	500	61 억		471187	N	N	0	N	00	N
153	20240305	090228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5760	10	2	0.17	1705570	295	0.98	5810	5810	5750	7470	4030	5750	5781.59	3.82	0	-169	5876	5812	5766	5702	5656	5790	5680	62	1720	500	4140	10	1	12322696	710	8.30	0.75	12	0.00	694.00	7711.00	7140	20230725	-19.33	5190	20240130	10.98	5950	-3.19	20240102	5190	10.98	20240130	7140	-19.33	20230725	5190	10.98	20240130	1.82	N	010240	500	61 억		471187	N	N	0	N	00	N
154	20240304	160228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5750	-30	5	-0.52	174045710	30151	170.82	5780	5830	5720	7510	4050	5780	5772.47	3.81	0	2146	5806	5792	5766	5752	5726	5800	5760	62	1730	500	4160	10	1	12322696	709	8.29	0.75	12	0.24	694.00	7711.00	7140	20230725	-19.47	5190	20240130	10.79	5950	-3.36	20240102	5190	10.79	20240130	7140	-19.47	20230725	5190	10.79	20240130	1.82	N	010240	500	61 억		469041	N	N	0	N	00	N
155	20240304	150227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5740	-40	5	-0.69	165048660	28586	161.95	5780	5830	5720	7510	4050	5780	5773.76	3.81	0	2093	5806	5792	5766	5752	5726	5800	5760	62	1730	500	4160	10	1	12322696	707	8.27	0.74	12	0.23	694.00	7711.00	7140	20230725	-19.61	5190	20240130	10.60	5950	-3.53	20240102	5190	10.60	20240130	7140	-19.61	20230725	5190	10.60	20240130	1.82	N	010240	500	61 억		469041	N	N	0	N	00	N
156	20240304	140217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5740	-40	5	-0.69	149917450	25944	146.98	5780	5830	5730	7510	4050	5780	5778.50	3.81	0	1290	5806	5792	5766	5752	5726	5800	5760	62	1730	500	4160	10	1	12322696	707	8.27	0.74	12	0.21	694.00	7711.00	7140	20230725	-19.61	5190	20240130	10.60	5950	-3.53	20240102	5190	10.60	20240130	7140	-19.61	20230725	5190	10.60	20240130	1.82	N	010240	500	61 억		469041	N	N	0	N	00	N
157	20240304	130227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5760	-20	5	-0.35	122990060	21254	120.41	5780	5830	5750	7510	4050	5780	5786.68	3.81	0	1687	5806	5792	5766	5752	5726	5800	5760	62	1730	500	4160	10	1	12322696	710	8.30	0.75	12	0.17	694.00	7711.00	7140	20230725	-19.33	5190	20240130	10.98	5950	-3.19	20240102	5190	10.98	20240130	7140	-19.33	20230725	5190	10.98	20240130	1.82	N	010240	500	61 억		469041	N	N	0	N	00	N
158	20240304	120219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5760	-20	5	-0.35	116548810	20136	114.08	5780	5830	5750	7510	4050	5780	5788.08	3.81	0	1408	5806	5792	5766	5752	5726	5800	5760	62	1730	500	4160	10	1	12322696	710	8.30	0.75	12	0.16	694.00	7711.00	7140	20230725	-19.33	5190	20240130	10.98	5950	-3.19	20240102	5190	10.98	20240130	7140	-19.33	20230725	5190	10.98	20240130	1.82	N	010240	500	61 억		469041	N	N	0	N	00	N
159	20240304	110226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5770	-10	5	-0.17	79557950	13726	77.76	5780	5830	5770	7510	4050	5780	5796.15	3.81	0	1209	5806	5792	5766	5752	5726	5800	5760	62	1730	500	4160	10	1	12322696	711	8.31	0.75	12	0.11	694.00	7711.00	7140	20230725	-19.19	5190	20240130	11.18	5950	-3.03	20240102	5190	11.18	20240130	7140	-19.19	20230725	5190	11.18	20240130	1.82	N	010240	500	61 억		469041	N	N	0	N	00	N
160	20240304	100226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5820	40	2	0.69	43296300	7461	42.27	5780	5830	5780	7510	4050	5780	5803.02	3.81	0	753	5806	5792	5766	5752	5726	5800	5760	62	1730	500	4160	10	1	12322696	717	8.39	0.75	12	0.06	694.00	7711.00	7140	20230725	-18.49	5190	20240130	12.14	5950	-2.18	20240102	5190	12.14	20240130	7140	-18.49	20230725	5190	12.14	20240130	1.82	N	010240	500	61 억		469041	N	N	0	N	00	N
161	20240304	090226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	20	2	0.35	3504720	606	3.43	5780	5800	5780	7510	4050	5780	5783.37	3.81	0	81	5806	5792	5766	5752	5726	5800	5760	62	1730	500	4160	10	1	12322696	715	8.36	0.75	12	0.00	694.00	7711.00	7140	20230725	-18.77	5190	20240130	11.75	5950	-2.52	20240102	5190	11.75	20240130	7140	-18.77	20230725	5190	11.75	20240130	1.82	N	010240	500	61 억		469041	N	N	0	N	00	N