KissMeData/041440/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	160450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6720	50	2	0.75	1188756970	177861	114.21	6640	6730	6620	8670	4670	6670	6683.51	1.71	0	-12264	6783	6726	6643	6586	6503	6755	6615	90	2000	500	4930	10	1	17915944	1204	18.82	0.66	12	0.99	357.00	10220.00	9180	20230519	-26.80	5810	20231113	15.66	7300	-7.95	20240313	5830	15.27	20240201	9180	-26.80	20230519	5810	15.66	20231113	5.59	N	041440	500	89 억		305922	N	N	0	N	00	N
3	20240329	150451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6680	10	2	0.15	1011232180	151377	97.21	6640	6730	6620	8670	4670	6670	6680.22	1.71	0	-7541	6783	6726	6643	6586	6503	6755	6615	90	2000	500	4930	10	1	17915944	1197	18.71	0.65	12	0.84	357.00	10220.00	9180	20230519	-27.23	5810	20231113	14.97	7300	-8.49	20240313	5830	14.58	20240201	9180	-27.23	20230519	5810	14.97	20231113	5.59	N	041440	500	89 억		305922	N	N	0	N	00	N
4	20240329	140445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6700	30	2	0.45	819140030	122668	78.77	6640	6730	6620	8670	4670	6670	6677.70	1.71	0	488	6783	6726	6643	6586	6503	6755	6615	90	2000	500	4930	10	1	17915944	1200	18.77	0.66	12	0.68	357.00	10220.00	9180	20230519	-27.02	5810	20231113	15.32	7300	-8.22	20240313	5830	14.92	20240201	9180	-27.02	20230519	5810	15.32	20231113	5.59	N	041440	500	89 억		305922	N	N	0	N	00	N
5	20240329	130442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6710	40	2	0.60	763088680	114307	73.40	6640	6730	6620	8670	4670	6670	6675.78	1.71	0	633	6783	6726	6643	6586	6503	6755	6615	90	2000	500	4930	10	1	17915944	1202	18.80	0.66	12	0.64	357.00	10220.00	9180	20230519	-26.91	5810	20231113	15.49	7300	-8.08	20240313	5830	15.09	20240201	9180	-26.91	20230519	5810	15.49	20231113	5.59	N	041440	500	89 억		305922	N	N	0	N	00	N
6	20240329	120446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6680	10	2	0.15	492848520	73992	47.51	6640	6710	6620	8670	4670	6670	6660.84	1.71	0	-8241	6783	6726	6643	6586	6503	6755	6615	90	2000	500	4930	10	1	17915944	1197	18.71	0.65	12	0.41	357.00	10220.00	9180	20230519	-27.23	5810	20231113	14.97	7300	-8.49	20240313	5830	14.58	20240201	9180	-27.23	20230519	5810	14.97	20231113	5.59	N	041440	500	89 억		305922	N	N	0	N	00	N
7	20240329	110440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6640	-30	5	-0.45	349660660	52446	33.68	6640	6710	6620	8670	4670	6670	6667.06	1.71	0	-2903	6783	6726	6643	6586	6503	6755	6615	90	2000	500	4930	10	1	17915944	1190	18.60	0.65	12	0.29	357.00	10220.00	9180	20230519	-27.67	5810	20231113	14.29	7300	-9.04	20240313	5830	13.89	20240201	9180	-27.67	20230519	5810	14.29	20231113	5.59	N	041440	500	89 억		305922	N	N	0	N	00	N
8	20240329	100441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6670	0	3	0.00	238805040	35797	22.99	6640	6710	6620	8670	4670	6670	6671.09	1.71	0	3182	6783	6726	6643	6586	6503	6755	6615	90	2000	500	4930	10	1	17915944	1195	18.68	0.65	12	0.20	357.00	10220.00	9180	20230519	-27.34	5810	20231113	14.80	7300	-8.63	20240313	5830	14.41	20240201	9180	-27.34	20230519	5810	14.80	20231113	5.59	N	041440	500	89 억		305922	N	N	0	N	00	N
9	20240329	090439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6640	-30	5	-0.45	43551650	6545	4.20	6640	6690	6640	8670	4670	6670	6654.19	1.71	0	1088	6783	6726	6643	6586	6503	6755	6615	90	2000	500	4930	10	1	17915944	1190	18.60	0.65	12	0.04	357.00	10220.00	9180	20230519	-27.67	5810	20231113	14.29	7300	-9.04	20240313	5830	13.89	20240201	9180	-27.67	20230519	5810	14.29	20231113	5.59	N	041440	500	89 억		305922	N	N	0	N	00	N
10	20240328	160444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6670	20	2	0.30	1029545010	155032	131.53	6620	6700	6560	8640	4660	6650	6640.80	1.82	0	-19984	6710	6680	6620	6590	6530	6695	6605	90	1990	500	4920	10	1	17915944	1195	18.68	0.65	12	0.87	357.00	10220.00	9180	20230519	-27.34	5810	20231113	14.80	7300	-8.63	20240313	5830	14.41	20240201	9180	-27.34	20230519	5810	14.80	20231113	5.62	N	041440	500	89 억		325797	N	N	0	N	00	N
11	20240328	150444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6610	-40	5	-0.60	886682740	133534	113.29	6620	6700	6560	8640	4660	6650	6640.12	1.82	0	-12171	6710	6680	6620	6590	6530	6695	6605	90	1990	500	4920	10	1	17915944	1184	18.52	0.65	12	0.75	357.00	10220.00	9180	20230519	-28.00	5810	20231113	13.77	7300	-9.45	20240313	5830	13.38	20240201	9180	-28.00	20230519	5810	13.77	20231113	5.62	N	041440	500	89 억		325797	N	N	0	N	00	N
12	20240328	140439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6600	-50	5	-0.75	801018260	120575	102.30	6620	6700	6560	8640	4660	6650	6643.32	1.82	0	-8969	6710	6680	6620	6590	6530	6695	6605	90	1990	500	4920	10	1	17915944	1182	18.49	0.65	12	0.67	357.00	10220.00	9180	20230519	-28.10	5810	20231113	13.60	7300	-9.59	20240313	5830	13.21	20240201	9180	-28.10	20230519	5810	13.60	20231113	5.62	N	041440	500	89 억		325797	N	N	0	N	00	N
13	20240328	130436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6640	-10	5	-0.15	537743700	80729	68.49	6620	6700	6600	8640	4660	6650	6661.10	1.82	0	-10466	6710	6680	6620	6590	6530	6695	6605	90	1990	500	4920	10	1	17915944	1190	18.60	0.65	12	0.45	357.00	10220.00	9180	20230519	-27.67	5810	20231113	14.29	7300	-9.04	20240313	5830	13.89	20240201	9180	-27.67	20230519	5810	14.29	20231113	5.62	N	041440	500	89 억		325797	N	N	0	N	00	N
14	20240328	120441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6680	30	2	0.45	424799540	63780	54.11	6620	6700	6600	8640	4660	6650	6660.39	1.82	0	-4910	6710	6680	6620	6590	6530	6695	6605	90	1990	500	4920	10	1	17915944	1197	18.71	0.65	12	0.36	357.00	10220.00	9180	20230519	-27.23	5810	20231113	14.97	7300	-8.49	20240313	5830	14.58	20240201	9180	-27.23	20230519	5810	14.97	20231113	5.62	N	041440	500	89 억		325797	N	N	0	N	00	N
15	20240328	110439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6680	30	2	0.45	319207020	47975	40.70	6620	6700	6600	8640	4660	6650	6653.61	1.82	0	505	6710	6680	6620	6590	6530	6695	6605	90	1990	500	4920	10	1	17915944	1197	18.71	0.65	12	0.27	357.00	10220.00	9180	20230519	-27.23	5810	20231113	14.97	7300	-8.49	20240313	5830	14.58	20240201	9180	-27.23	20230519	5810	14.97	20231113	5.62	N	041440	500	89 억		325797	N	N	0	N	00	N
16	20240328	100441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6650	0	3	0.00	205860030	30975	26.28	6620	6680	6600	8640	4660	6650	6646.00	1.82	0	757	6710	6680	6620	6590	6530	6695	6605	90	1990	500	4920	10	1	17915944	1191	18.63	0.65	12	0.17	357.00	10220.00	9180	20230519	-27.56	5810	20231113	14.46	7300	-8.90	20240313	5830	14.07	20240201	9180	-27.56	20230519	5810	14.46	20231113	5.62	N	041440	500	89 억		325797	N	N	0	N	00	N
17	20240328	090448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6640	-10	5	-0.15	19905070	3009	2.55	6620	6650	6600	8640	4660	6650	6614.83	1.82	0	-1548	6710	6680	6620	6590	6530	6695	6605	90	1990	500	4920	10	1	17915944	1190	18.60	0.65	12	0.02	357.00	10220.00	9180	20230519	-27.67	5810	20231113	14.29	7300	-9.04	20240313	5830	13.89	20240201	9180	-27.67	20230519	5810	14.29	20231113	5.62	N	041440	500	89 억		325797	N	N	0	N	00	N
18	20240327	160445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6650	80	2	1.22	772023220	116652	141.35	6590	6650	6560	8540	4600	6570	6617.61	1.61	0	37259	6683	6626	6583	6526	6483	6605	6505	90	1970	500	4860	10	1	17915944	1191	18.63	0.65	12	0.65	357.00	10220.00	9180	20230519	-27.56	5810	20231113	14.46	7300	-8.90	20240313	5830	14.07	20240201	9180	-27.56	20230519	5810	14.46	20231113	5.65	N	041440	500	89 억		288337	N	N	0	N	00	N
19	20240327	150447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6630	60	2	0.91	695559020	105146	127.41	6590	6650	6560	8540	4600	6570	6615.17	1.61	0	33165	6683	6626	6583	6526	6483	6605	6505	90	1970	500	4860	10	1	17915944	1188	18.57	0.65	12	0.59	357.00	10220.00	9180	20230519	-27.78	5810	20231113	14.11	7300	-9.18	20240313	5830	13.72	20240201	9180	-27.78	20230519	5810	14.11	20231113	5.65	N	041440	500	89 억		288337	N	N	0	N	00	N
20	20240327	140448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6630	60	2	0.91	590599870	89310	108.22	6590	6650	6560	8540	4600	6570	6612.92	1.61	0	26899	6683	6626	6583	6526	6483	6605	6505	90	1970	500	4860	10	1	17915944	1188	18.57	0.65	12	0.50	357.00	10220.00	9180	20230519	-27.78	5810	20231113	14.11	7300	-9.18	20240313	5830	13.72	20240201	9180	-27.78	20230519	5810	14.11	20231113	5.65	N	041440	500	89 억		288337	N	N	0	N	00	N
21	20240327	130448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6630	60	2	0.91	531316230	80374	97.39	6590	6650	6560	8540	4600	6570	6610.55	1.61	0	26112	6683	6626	6583	6526	6483	6605	6505	90	1970	500	4860	10	1	17915944	1188	18.57	0.65	12	0.45	357.00	10220.00	9180	20230519	-27.78	5810	20231113	14.11	7300	-9.18	20240313	5830	13.72	20240201	9180	-27.78	20230519	5810	14.11	20231113	5.65	N	041440	500	89 억		288337	N	N	0	N	00	N
22	20240327	120448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6640	70	2	1.07	473523500	71648	86.82	6590	6650	6560	8540	4600	6570	6609.03	1.61	0	24213	6683	6626	6583	6526	6483	6605	6505	90	1970	500	4860	10	1	17915944	1190	18.60	0.65	12	0.40	357.00	10220.00	9180	20230519	-27.67	5810	20231113	14.29	7300	-9.04	20240313	5830	13.89	20240201	9180	-27.67	20230519	5810	14.29	20231113	5.65	N	041440	500	89 억		288337	N	N	0	N	00	N
23	20240327	110446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6590	20	2	0.30	324364680	49102	59.50	6590	6650	6560	8540	4600	6570	6605.94	1.61	0	11062	6683	6626	6583	6526	6483	6605	6505	90	1970	500	4860	10	1	17915944	1181	18.46	0.64	12	0.27	357.00	10220.00	9180	20230519	-28.21	5810	20231113	13.43	7300	-9.73	20240313	5830	13.04	20240201	9180	-28.21	20230519	5810	13.43	20231113	5.65	N	041440	500	89 억		288337	N	N	0	N	00	N
24	20240327	100443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6620	50	2	0.76	182139970	27610	33.46	6590	6630	6560	8540	4600	6570	6596.88	1.61	0	2743	6683	6626	6583	6526	6483	6605	6505	90	1970	500	4860	10	1	17915944	1186	18.54	0.65	12	0.15	357.00	10220.00	9180	20230519	-27.89	5810	20231113	13.94	7300	-9.32	20240313	5830	13.55	20240201	9180	-27.89	20230519	5810	13.94	20231113	5.65	N	041440	500	89 억		288337	N	N	0	N	00	N
25	20240327	090448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6570	0	3	0.00	13986990	2128	2.58	6590	6590	6560	8540	4600	6570	6572.83	1.61	0	-1300	6683	6626	6583	6526	6483	6605	6505	90	1970	500	4860	10	1	17915944	1177	18.40	0.64	12	0.01	357.00	10220.00	9180	20230519	-28.43	5810	20231113	13.08	7300	-10.00	20240313	5830	12.69	20240201	9180	-28.43	20230519	5810	13.08	20231113	5.65	N	041440	500	89 억		288337	N	N	0	N	00	N
26	20240326	160409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6570	-40	5	-0.61	532484740	80834	59.12	6580	6640	6540	8590	4630	6610	6587.39	1.63	0	-4328	6730	6670	6610	6550	6490	6640	6520	90	1980	500	4890	10	1	17915944	1177	18.40	0.64	12	0.45	357.00	10220.00	9180	20230519	-28.43	5810	20231113	13.08	7300	-10.00	20240313	5830	12.69	20240201	9180	-28.43	20230519	5810	13.08	20231113	5.87	N	041440	500	89 억		291171	N	N	0	N	00	N
27	20240326	150440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6550	-60	5	-0.91	491909570	74658	54.61	6580	6640	6540	8590	4630	6610	6588.84	1.63	0	-5437	6730	6670	6610	6550	6490	6640	6520	90	1980	500	4890	10	1	17915944	1173	18.35	0.64	12	0.42	357.00	10220.00	9180	20230519	-28.65	5810	20231113	12.74	7300	-10.27	20240313	5830	12.35	20240201	9180	-28.65	20230519	5810	12.74	20231113	5.87	N	041440	500	89 억		291171	N	N	0	N	00	N
28	20240326	140438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6590	-20	5	-0.30	387094060	58676	42.92	6580	6640	6570	8590	4630	6610	6597.14	1.63	0	-2544	6730	6670	6610	6550	6490	6640	6520	90	1980	500	4890	10	1	17915944	1181	18.46	0.64	12	0.33	357.00	10220.00	9180	20230519	-28.21	5810	20231113	13.43	7300	-9.73	20240313	5830	13.04	20240201	9180	-28.21	20230519	5810	13.43	20231113	5.87	N	041440	500	89 억		291171	N	N	0	N	00	N
29	20240326	130436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6580	-30	5	-0.45	342167770	51844	37.92	6580	6640	6570	8590	4630	6610	6599.95	1.63	0	-2395	6730	6670	6610	6550	6490	6640	6520	90	1980	500	4890	10	1	17915944	1179	18.43	0.64	12	0.29	357.00	10220.00	9180	20230519	-28.32	5810	20231113	13.25	7300	-9.86	20240313	5830	12.86	20240201	9180	-28.32	20230519	5810	13.25	20231113	5.87	N	041440	500	89 억		291171	N	N	0	N	00	N
30	20240326	120440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6610	0	3	0.00	268917250	40728	29.79	6580	6640	6570	8590	4630	6610	6602.76	1.63	0	-1864	6730	6670	6610	6550	6490	6640	6520	90	1980	500	4890	10	1	17915944	1184	18.52	0.65	12	0.23	357.00	10220.00	9180	20230519	-28.00	5810	20231113	13.77	7300	-9.45	20240313	5830	13.38	20240201	9180	-28.00	20230519	5810	13.77	20231113	5.87	N	041440	500	89 억		291171	N	N	0	N	00	N
31	20240326	110433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6590	-20	5	-0.30	207170280	31369	22.94	6580	6640	6570	8590	4630	6610	6604.30	1.63	0	-1549	6730	6670	6610	6550	6490	6640	6520	90	1980	500	4890	10	1	17915944	1181	18.46	0.64	12	0.18	357.00	10220.00	9180	20230519	-28.21	5810	20231113	13.43	7300	-9.73	20240313	5830	13.04	20240201	9180	-28.21	20230519	5810	13.43	20231113	5.87	N	041440	500	89 억		291171	N	N	0	N	00	N
32	20240326	100441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6610	0	3	0.00	148180630	22440	16.41	6580	6640	6570	8590	4630	6610	6603.41	1.63	0	-1423	6730	6670	6610	6550	6490	6640	6520	90	1980	500	4890	10	1	17915944	1184	18.52	0.65	12	0.13	357.00	10220.00	9180	20230519	-28.00	5810	20231113	13.77	7300	-9.45	20240313	5830	13.38	20240201	9180	-28.00	20230519	5810	13.77	20231113	5.87	N	041440	500	89 억		291171	N	N	0	N	00	N
33	20240326	090438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6590	-20	5	-0.30	23662070	3591	2.63	6580	6640	6580	8590	4630	6610	6589.27	1.63	0	322	6730	6670	6610	6550	6490	6640	6520	90	1980	500	4890	10	1	17915944	1181	18.46	0.64	12	0.02	357.00	10220.00	9180	20230519	-28.21	5810	20231113	13.43	7300	-9.73	20240313	5830	13.04	20240201	9180	-28.21	20230519	5810	13.43	20231113	5.87	N	041440	500	89 억		291171	N	N	0	N	00	N
34	20240325	160453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6610	-120	5	-1.78	896186330	135866	71.36	6670	6670	6550	8740	4720	6730	6596.06	1.60	0	4976	6843	6786	6683	6626	6523	6815	6655	90	2010	500	4980	10	1	17915944	1184	18.52	0.65	12	0.76	357.00	10220.00	9180	20230519	-28.00	5810	20231113	13.77	7300	-9.45	20240313	5830	13.38	20240201	9180	-28.00	20230519	5810	13.77	20231113	5.89	N	041440	500	89 억		286146	N	N	0	N	00	N
35	20240325	150456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6600	-130	5	-1.93	869931060	131891	69.28	6670	6670	6550	8740	4720	6730	6595.80	1.60	0	6244	6843	6786	6683	6626	6523	6815	6655	90	2010	500	4980	10	1	17915944	1182	18.49	0.65	12	0.74	357.00	10220.00	9180	20230519	-28.10	5810	20231113	13.60	7300	-9.59	20240313	5830	13.21	20240201	9180	-28.10	20230519	5810	13.60	20231113	5.89	N	041440	500	89 억		286146	N	N	0	N	00	N
36	20240325	140455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6580	-150	5	-2.23	818336850	124055	65.16	6670	6670	6550	8740	4720	6730	6596.53	1.60	0	6604	6843	6786	6683	6626	6523	6815	6655	90	2010	500	4980	10	1	17915944	1179	18.43	0.64	12	0.69	357.00	10220.00	9180	20230519	-28.32	5810	20231113	13.25	7300	-9.86	20240313	5830	12.86	20240201	9180	-28.32	20230519	5810	13.25	20231113	5.89	N	041440	500	89 억		286146	N	N	0	N	00	N
37	20240325	130456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6580	-150	5	-2.23	710234390	107593	56.51	6670	6670	6550	8740	4720	6730	6601.08	1.60	0	5956	6843	6786	6683	6626	6523	6815	6655	90	2010	500	4980	10	1	17915944	1179	18.43	0.64	12	0.60	357.00	10220.00	9180	20230519	-28.32	5810	20231113	13.25	7300	-9.86	20240313	5830	12.86	20240201	9180	-28.32	20230519	5810	13.25	20231113	5.89	N	041440	500	89 억		286146	N	N	0	N	00	N
38	20240325	120500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6610	-120	5	-1.78	638920970	96760	50.82	6670	6670	6550	8740	4720	6730	6603.11	1.60	0	5352	6843	6786	6683	6626	6523	6815	6655	90	2010	500	4980	10	1	17915944	1184	18.52	0.65	12	0.54	357.00	10220.00	9180	20230519	-28.00	5810	20231113	13.77	7300	-9.45	20240313	5830	13.38	20240201	9180	-28.00	20230519	5810	13.77	20231113	5.89	N	041440	500	89 억		286146	N	N	0	N	00	N
39	20240325	110457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6610	-120	5	-1.78	543415270	82233	43.19	6670	6670	6550	8740	4720	6730	6608.19	1.60	0	2962	6843	6786	6683	6626	6523	6815	6655	90	2010	500	4980	10	1	17915944	1184	18.52	0.65	12	0.46	357.00	10220.00	9180	20230519	-28.00	5810	20231113	13.77	7300	-9.45	20240313	5830	13.38	20240201	9180	-28.00	20230519	5810	13.77	20231113	5.89	N	041440	500	89 억		286146	N	N	0	N	00	N
40	20240325	100455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6620	-110	5	-1.63	404356630	61134	32.11	6670	6670	6550	8740	4720	6730	6614.21	1.60	0	-2357	6843	6786	6683	6626	6523	6815	6655	90	2010	500	4980	10	1	17915944	1186	18.54	0.65	12	0.34	357.00	10220.00	9180	20230519	-27.89	5810	20231113	13.94	7300	-9.32	20240313	5830	13.55	20240201	9180	-27.89	20230519	5810	13.94	20231113	5.89	N	041440	500	89 억		286146	N	N	0	N	00	N
41	20240325	090457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6630	-100	5	-1.49	106081940	15970	8.39	6670	6670	6620	8740	4720	6730	6642.41	1.60	0	671	6843	6786	6683	6626	6523	6815	6655	90	2010	500	4980	10	1	17915944	1188	18.57	0.65	12	0.09	357.00	10220.00	9180	20230519	-27.78	5810	20231113	14.11	7300	-9.18	20240313	5830	13.72	20240201	9180	-27.78	20230519	5810	14.11	20231113	5.89	N	041440	500	89 억		286146	N	N	0	N	00	N
42	20240322	160455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6730	100	2	1.51	1263885870	189273	86.62	6640	6740	6580	8610	4650	6630	6677.26	1.50	0	17096	6756	6692	6626	6562	6496	6695	6565	90	1980	500	4900	10	1	17915944	1206	18.85	0.66	12	1.06	357.00	10220.00	9180	20230519	-26.69	5810	20231113	15.83	7300	-7.81	20240313	5830	15.44	20240201	9180	-26.69	20230519	5810	15.83	20231113	6.10	N	041440	500	89 억		269052	N	N	0	N	00	N
43	20240322	150458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6700	70	2	1.06	1164348530	174469	79.85	6640	6720	6580	8610	4650	6630	6673.67	1.50	0	18074	6756	6692	6626	6562	6496	6695	6565	90	1980	500	4900	10	1	17915944	1200	18.77	0.66	12	0.97	357.00	10220.00	9180	20230519	-27.02	5810	20231113	15.32	7300	-8.22	20240313	5830	14.92	20240201	9180	-27.02	20230519	5810	15.32	20231113	6.10	N	041440	500	89 억		269052	N	N	0	N	00	N
44	20240322	140452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6700	70	2	1.06	924185430	138619	63.44	6640	6720	6580	8610	4650	6630	6667.09	1.50	0	22853	6756	6692	6626	6562	6496	6695	6565	90	1980	500	4900	10	1	17915944	1200	18.77	0.66	12	0.77	357.00	10220.00	9180	20230519	-27.02	5810	20231113	15.32	7300	-8.22	20240313	5830	14.92	20240201	9180	-27.02	20230519	5810	15.32	20231113	6.10	N	041440	500	89 억		269052	N	N	0	N	00	N
45	20240322	130455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6680	50	2	0.75	798920370	119924	54.88	6640	6720	6580	8610	4650	6630	6661.89	1.50	0	23809	6756	6692	6626	6562	6496	6695	6565	90	1980	500	4900	10	1	17915944	1197	18.71	0.65	12	0.67	357.00	10220.00	9180	20230519	-27.23	5810	20231113	14.97	7300	-8.49	20240313	5830	14.58	20240201	9180	-27.23	20230519	5810	14.97	20231113	6.10	N	041440	500	89 억		269052	N	N	0	N	00	N
46	20240322	120450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6650	20	2	0.30	657049410	98698	45.17	6640	6720	6580	8610	4650	6630	6657.17	1.50	0	21214	6756	6692	6626	6562	6496	6695	6565	90	1980	500	4900	10	1	17915944	1191	18.63	0.65	12	0.55	357.00	10220.00	9180	20230519	-27.56	5810	20231113	14.46	7300	-8.90	20240313	5830	14.07	20240201	9180	-27.56	20230519	5810	14.46	20231113	6.10	N	041440	500	89 억		269052	N	N	0	N	00	N
47	20240322	110457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6650	20	2	0.30	570026650	85610	39.18	6640	6720	6580	8610	4650	6630	6658.41	1.50	0	16111	6756	6692	6626	6562	6496	6695	6565	90	1980	500	4900	10	1	17915944	1191	18.63	0.65	12	0.48	357.00	10220.00	9180	20230519	-27.56	5810	20231113	14.46	7300	-8.90	20240313	5830	14.07	20240201	9180	-27.56	20230519	5810	14.46	20231113	6.10	N	041440	500	89 억		269052	N	N	0	N	00	N
48	20240322	100452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6680	50	2	0.75	419946080	63145	28.90	6640	6720	6580	8610	4650	6630	6650.50	1.50	0	8131	6756	6692	6626	6562	6496	6695	6565	90	1980	500	4900	10	1	17915944	1197	18.71	0.65	12	0.35	357.00	10220.00	9180	20230519	-27.23	5810	20231113	14.97	7300	-8.49	20240313	5830	14.58	20240201	9180	-27.23	20230519	5810	14.97	20231113	6.10	N	041440	500	89 억		269052	N	N	0	N	00	N
49	20240322	090451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6600	-30	5	-0.45	29836160	4512	2.06	6640	6640	6600	8610	4650	6630	6612.62	1.50	0	-991	6756	6692	6626	6562	6496	6695	6565	90	1980	500	4900	10	1	17915944	1182	18.49	0.65	12	0.03	357.00	10220.00	9180	20230519	-28.10	5810	20231113	13.60	7300	-9.59	20240313	5830	13.21	20240201	9180	-28.10	20230519	5810	13.60	20231113	6.10	N	041440	500	89 억		269052	N	N	0	N	00	N
50	20240321	160451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6630	0	3	0.00	1435471700	216861	97.30	6630	6690	6560	8610	4650	6630	6619.31	1.50	0	46	6736	6682	6596	6542	6456	6710	6570	90	1980	500	4900	10	1	17915944	1188	18.57	0.65	12	1.21	357.00	10220.00	9180	20230519	-27.78	5810	20231113	14.11	7300	-9.18	20240313	5830	13.72	20240201	9180	-27.78	20230519	5810	14.11	20231113	6.14	N	041440	500	89 억		269006	N	N	0	N	00	N
51	20240321	150452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6650	20	2	0.30	1344275690	203117	91.13	6630	6690	6560	8610	4650	6630	6618.23	1.50	0	-2078	6736	6682	6596	6542	6456	6710	6570	90	1980	500	4900	10	1	17915944	1191	18.63	0.65	12	1.13	357.00	10220.00	9180	20230519	-27.56	5810	20231113	14.46	7300	-8.90	20240313	5830	14.07	20240201	9180	-27.56	20230519	5810	14.46	20231113	6.14	N	041440	500	89 억		269006	N	N	0	N	00	N
52	20240321	140452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6620	-10	5	-0.15	976635780	147832	66.33	6630	6690	6560	8610	4650	6630	6606.39	1.50	0	-3179	6736	6682	6596	6542	6456	6710	6570	90	1980	500	4900	10	1	17915944	1186	18.54	0.65	12	0.83	357.00	10220.00	9180	20230519	-27.89	5810	20231113	13.94	7300	-9.32	20240313	5830	13.55	20240201	9180	-27.89	20230519	5810	13.94	20231113	6.14	N	041440	500	89 억		269006	N	N	0	N	00	N
53	20240321	130447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6620	-10	5	-0.15	888598360	134535	60.36	6630	6690	6560	8610	4650	6630	6604.96	1.50	0	-3324	6736	6682	6596	6542	6456	6710	6570	90	1980	500	4900	10	1	17915944	1186	18.54	0.65	12	0.75	357.00	10220.00	9180	20230519	-27.89	5810	20231113	13.94	7300	-9.32	20240313	5830	13.55	20240201	9180	-27.89	20230519	5810	13.94	20231113	6.14	N	041440	500	89 억		269006	N	N	0	N	00	N
54	20240321	120451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6600	-30	5	-0.45	788185950	119341	53.55	6630	6690	6560	8610	4650	6630	6604.48	1.50	0	-8646	6736	6682	6596	6542	6456	6710	6570	90	1980	500	4900	10	1	17915944	1182	18.49	0.65	12	0.67	357.00	10220.00	9180	20230519	-28.10	5810	20231113	13.60	7300	-9.59	20240313	5830	13.21	20240201	9180	-28.10	20230519	5810	13.60	20231113	6.14	N	041440	500	89 억		269006	N	N	0	N	00	N
55	20240321	110452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6600	-30	5	-0.45	574241460	86820	38.95	6630	6690	6580	8610	4650	6630	6614.16	1.50	0	-5575	6736	6682	6596	6542	6456	6710	6570	90	1980	500	4900	10	1	17915944	1182	18.49	0.65	12	0.48	357.00	10220.00	9180	20230519	-28.10	5810	20231113	13.60	7300	-9.59	20240313	5830	13.21	20240201	9180	-28.10	20230519	5810	13.60	20231113	6.14	N	041440	500	89 억		269006	N	N	0	N	00	N
56	20240321	100453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6630	0	3	0.00	451828360	68319	30.65	6630	6690	6580	8610	4650	6630	6613.50	1.50	0	-1638	6736	6682	6596	6542	6456	6710	6570	90	1980	500	4900	10	1	17915944	1188	18.57	0.65	12	0.38	357.00	10220.00	9180	20230519	-27.78	5810	20231113	14.11	7300	-9.18	20240313	5830	13.72	20240201	9180	-27.78	20230519	5810	14.11	20231113	6.14	N	041440	500	89 억		269006	N	N	0	N	00	N
57	20240321	090454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6600	-30	5	-0.45	74159260	11203	5.03	6630	6630	6590	8610	4650	6630	6619.56	1.50	0	-2332	6736	6682	6596	6542	6456	6710	6570	90	1980	500	4900	10	1	17915944	1182	18.49	0.65	12	0.06	357.00	10220.00	9180	20230519	-28.10	5810	20231113	13.60	7300	-9.59	20240313	5830	13.21	20240201	9180	-28.10	20230519	5810	13.60	20231113	6.14	N	041440	500	89 억		269006	N	N	0	N	00	N
58	20240320	160448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6630	100	2	1.53	1448323980	219504	83.76	6530	6650	6510	8480	4580	6530	6598.26	1.39	0	20504	6783	6656	6583	6456	6383	6620	6420	90	1950	500	4830	10	1	17915944	1188	18.57	0.65	12	1.23	357.00	10220.00	9180	20230519	-27.78	5810	20231113	14.11	7300	-9.18	20240313	5830	13.72	20240201	9180	-27.78	20230519	5810	14.11	20231113	6.28	N	041440	500	89 억		248504	N	N	0	N	00	N
59	20240320	150448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6590	60	2	0.92	1366554110	207137	79.04	6530	6650	6510	8480	4580	6530	6597.46	1.39	0	23600	6783	6656	6583	6456	6383	6620	6420	90	1950	500	4830	10	1	17915944	1181	18.46	0.64	12	1.16	357.00	10220.00	9180	20230519	-28.21	5810	20231113	13.43	7300	-9.73	20240313	5830	13.04	20240201	9180	-28.21	20230519	5810	13.43	20231113	6.28	N	041440	500	89 억		248504	N	N	0	N	00	N
60	20240320	140452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6560	30	2	0.46	1191053460	180521	68.89	6530	6650	6510	8480	4580	6530	6598.00	1.39	0	25546	6783	6656	6583	6456	6383	6620	6420	90	1950	500	4830	10	1	17915944	1175	18.38	0.64	12	1.01	357.00	10220.00	9180	20230519	-28.54	5810	20231113	12.91	7300	-10.14	20240313	5830	12.52	20240201	9180	-28.54	20230519	5810	12.91	20231113	6.28	N	041440	500	89 억		248504	N	N	0	N	00	N
61	20240320	130454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6620	90	2	1.38	1012535450	153473	58.56	6530	6650	6510	8480	4580	6530	6597.64	1.39	0	22590	6783	6656	6583	6456	6383	6620	6420	90	1950	500	4830	10	1	17915944	1186	18.54	0.65	12	0.86	357.00	10220.00	9180	20230519	-27.89	5810	20231113	13.94	7300	-9.32	20240313	5830	13.55	20240201	9180	-27.89	20230519	5810	13.94	20231113	6.28	N	041440	500	89 억		248504	N	N	0	N	00	N
62	20240320	120451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6620	90	2	1.38	890974710	135097	51.55	6530	6650	6510	8480	4580	6530	6595.25	1.39	0	16556	6783	6656	6583	6456	6383	6620	6420	90	1950	500	4830	10	1	17915944	1186	18.54	0.65	12	0.75	357.00	10220.00	9180	20230519	-27.89	5810	20231113	13.94	7300	-9.32	20240313	5830	13.55	20240201	9180	-27.89	20230519	5810	13.94	20231113	6.28	N	041440	500	89 억		248504	N	N	0	N	00	N
63	20240320	110451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6590	60	2	0.92	759992190	115197	43.96	6530	6650	6510	8480	4580	6530	6597.54	1.39	0	21870	6783	6656	6583	6456	6383	6620	6420	90	1950	500	4830	10	1	17915944	1181	18.46	0.64	12	0.64	357.00	10220.00	9180	20230519	-28.21	5810	20231113	13.43	7300	-9.73	20240313	5830	13.04	20240201	9180	-28.21	20230519	5810	13.43	20231113	6.28	N	041440	500	89 억		248504	N	N	0	N	00	N
64	20240320	100448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6620	90	2	1.38	562824250	85341	32.57	6530	6650	6510	8480	4580	6530	6595.28	1.39	0	18093	6783	6656	6583	6456	6383	6620	6420	90	1950	500	4830	10	1	17915944	1186	18.54	0.65	12	0.48	357.00	10220.00	9180	20230519	-27.89	5810	20231113	13.94	7300	-9.32	20240313	5830	13.55	20240201	9180	-27.89	20230519	5810	13.94	20231113	6.28	N	041440	500	89 억		248504	N	N	0	N	00	N
65	20240320	090446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6590	60	2	0.92	137075910	20945	7.99	6530	6590	6510	8480	4580	6530	6544.82	1.39	0	6433	6783	6656	6583	6456	6383	6620	6420	90	1950	500	4830	10	1	17915944	1181	18.46	0.64	12	0.12	357.00	10220.00	9180	20230519	-28.21	5810	20231113	13.43	7300	-9.73	20240313	5830	13.04	20240201	9180	-28.21	20230519	5810	13.43	20231113	6.28	N	041440	500	89 억		248504	N	N	0	N	00	N
66	20240319	160441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6530	-130	5	-1.95	1693221800	257238	60.03	6600	6710	6510	8650	4670	6660	6582.22	1.35	0	7446	6853	6756	6653	6556	6453	6705	6505	90	1990	500	4920	10	1	17915944	1170	18.29	0.64	12	1.44	357.00	10220.00	9180	20230519	-28.87	5810	20231113	12.39	7300	-10.55	20240313	5830	12.01	20240201	9180	-28.87	20230519	5810	12.39	20231113	6.02	N	041440	500	89 억		241055	N	N	0	N	00	N
67	20240319	150449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6530	-130	5	-1.95	1512550460	229594	53.58	6600	6710	6510	8650	4670	6660	6587.84	1.35	0	4624	6853	6756	6653	6556	6453	6705	6505	90	1990	500	4920	10	1	17915944	1170	18.29	0.64	12	1.28	357.00	10220.00	9180	20230519	-28.87	5810	20231113	12.39	7300	-10.55	20240313	5830	12.01	20240201	9180	-28.87	20230519	5810	12.39	20231113	6.02	N	041440	500	89 억		241055	N	N	0	N	00	N
68	20240319	140449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6540	-120	5	-1.80	1352190870	205016	47.84	6600	6710	6510	8650	4670	6660	6595.44	1.35	0	5263	6853	6756	6653	6556	6453	6705	6505	90	1990	500	4920	10	1	17915944	1172	18.32	0.64	12	1.14	357.00	10220.00	9180	20230519	-28.76	5810	20231113	12.56	7300	-10.41	20240313	5830	12.18	20240201	9180	-28.76	20230519	5810	12.56	20231113	6.02	N	041440	500	89 억		241055	N	N	0	N	00	N
69	20240319	130422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6520	-140	5	-2.10	1247867440	189039	44.11	6600	6710	6510	8650	4670	6660	6601.02	1.35	0	5042	6853	6756	6653	6556	6453	6705	6505	90	1990	500	4920	10	1	17915944	1168	18.26	0.64	12	1.06	357.00	10220.00	9180	20230519	-28.98	5810	20231113	12.22	7300	-10.68	20240313	5830	11.84	20240201	9180	-28.98	20230519	5810	12.22	20231113	6.02	N	041440	500	89 억		241055	N	N	0	N	00	N
70	20240319	120448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6580	-80	5	-1.20	1009134740	152535	35.59	6600	6710	6540	8650	4670	6660	6615.67	1.35	0	4864	6853	6756	6653	6556	6453	6705	6505	90	1990	500	4920	10	1	17915944	1179	18.43	0.64	12	0.85	357.00	10220.00	9180	20230519	-28.32	5810	20231113	13.25	7300	-9.86	20240313	5830	12.86	20240201	9180	-28.32	20230519	5810	13.25	20231113	6.02	N	041440	500	89 억		241055	N	N	0	N	00	N
71	20240319	110447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6610	-50	5	-0.75	925548660	139860	32.64	6600	6710	6540	8650	4670	6660	6617.59	1.35	0	3904	6853	6756	6653	6556	6453	6705	6505	90	1990	500	4920	10	1	17915944	1184	18.52	0.65	12	0.78	357.00	10220.00	9180	20230519	-28.00	5810	20231113	13.77	7300	-9.45	20240313	5830	13.38	20240201	9180	-28.00	20230519	5810	13.77	20231113	6.02	N	041440	500	89 억		241055	N	N	0	N	00	N
72	20240319	100448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6680	20	2	0.30	619420340	93590	21.84	6600	6710	6540	8650	4670	6660	6618.31	1.35	0	4460	6853	6756	6653	6556	6453	6705	6505	90	1990	500	4920	10	1	17915944	1197	18.71	0.65	12	0.52	357.00	10220.00	9180	20230519	-27.23	5810	20231113	14.97	7300	-8.49	20240313	5830	14.58	20240201	9180	-27.23	20230519	5810	14.97	20231113	6.02	N	041440	500	89 억		241055	N	N	0	N	00	N
73	20240319	090447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6570	-90	5	-1.35	189422510	28774	6.71	6600	6610	6540	8650	4670	6660	6582.29	1.35	0	-7662	6853	6756	6653	6556	6453	6705	6505	90	1990	500	4920	10	1	17915944	1177	18.40	0.64	12	0.16	357.00	10220.00	9180	20230519	-28.43	5810	20231113	13.08	7300	-10.00	20240313	5830	12.69	20240201	9180	-28.43	20230519	5810	13.08	20231113	6.02	N	041440	500	89 억		241055	N	N	0	N	00	N
74	20240318	160444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6660	-120	5	-1.77	2795344480	421852	20.63	6720	6750	6550	8810	4750	6780	6625.79	0.94	0	69753	7393	7086	6883	6576	6373	6985	6475	90	2030	500	5010	10	1	17915944	1193	18.66	0.65	12	2.35	357.00	10220.00	9180	20230519	-27.45	5810	20231113	14.63	7300	-8.77	20240313	5830	14.24	20240201	9180	-27.45	20230519	5810	14.63	20231113	6.19	N	041440	500	89 억		168757	N	N	0	N	00	N
75	20240318	150447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6620	-160	5	-2.36	2462695860	371663	18.17	6720	6750	6560	8810	4750	6780	6625.85	0.94	0	66254	7393	7086	6883	6576	6373	6985	6475	90	2030	500	5010	10	1	17915944	1186	18.54	0.65	12	2.07	357.00	10220.00	9180	20230519	-27.89	5810	20231113	13.94	7300	-9.32	20240313	5830	13.55	20240201	9180	-27.89	20230519	5810	13.94	20231113	6.19	N	041440	500	89 억		168757	N	N	0	N	00	N
76	20240318	140445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6630	-150	5	-2.21	2147447930	324036	15.84	6720	6750	6560	8810	4750	6780	6626.85	0.94	0	68338	7393	7086	6883	6576	6373	6985	6475	90	2030	500	5010	10	1	17915944	1188	18.57	0.65	12	1.81	357.00	10220.00	9180	20230519	-27.78	5810	20231113	14.11	7300	-9.18	20240313	5830	13.72	20240201	9180	-27.78	20230519	5810	14.11	20231113	6.19	N	041440	500	89 억		168757	N	N	0	N	00	N
77	20240318	130445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6630	-150	5	-2.21	2007656910	302874	14.81	6720	6750	6560	8810	4750	6780	6628.32	0.94	0	69937	7393	7086	6883	6576	6373	6985	6475	90	2030	500	5010	10	1	17915944	1188	18.57	0.65	12	1.69	357.00	10220.00	9180	20230519	-27.78	5810	20231113	14.11	7300	-9.18	20240313	5830	13.72	20240201	9180	-27.78	20230519	5810	14.11	20231113	6.19	N	041440	500	89 억		168757	N	N	0	N	00	N
78	20240318	120443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6620	-160	5	-2.36	1821344100	274753	13.43	6720	6750	6560	8810	4750	6780	6628.62	0.94	0	63671	7393	7086	6883	6576	6373	6985	6475	90	2030	500	5010	10	1	17915944	1186	18.54	0.65	12	1.53	357.00	10220.00	9180	20230519	-27.89	5810	20231113	13.94	7300	-9.32	20240313	5830	13.55	20240201	9180	-27.89	20230519	5810	13.94	20231113	6.19	N	041440	500	89 억		168757	N	N	0	N	00	N
79	20240318	110447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6620	-160	5	-2.36	1576431790	237789	11.63	6720	6750	6560	8810	4750	6780	6629.08	0.94	0	64776	7393	7086	6883	6576	6373	6985	6475	90	2030	500	5010	10	1	17915944	1186	18.54	0.65	12	1.33	357.00	10220.00	9180	20230519	-27.89	5810	20231113	13.94	7300	-9.32	20240313	5830	13.55	20240201	9180	-27.89	20230519	5810	13.94	20231113	6.19	N	041440	500	89 억		168757	N	N	0	N	00	N
80	20240318	100444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6630	-150	5	-2.21	1213712750	182810	8.94	6720	6750	6560	8810	4750	6780	6638.64	0.94	0	59797	7393	7086	6883	6576	6373	6985	6475	90	2030	500	5010	10	1	17915944	1188	18.57	0.65	12	1.02	357.00	10220.00	9180	20230519	-27.78	5810	20231113	14.11	7300	-9.18	20240313	5830	13.72	20240201	9180	-27.78	20230519	5810	14.11	20231113	6.19	N	041440	500	89 억		168757	N	N	0	N	00	N
81	20240318	090444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6670	-110	5	-1.62	275271200	41054	2.01	6720	6750	6670	8810	4750	6780	6703.75	0.94	0	7413	7393	7086	6883	6576	6373	6985	6475	90	2030	500	5010	10	1	17915944	1195	18.68	0.65	12	0.23	357.00	10220.00	9180	20230519	-27.34	5810	20231113	14.80	7300	-8.63	20240313	5830	14.41	20240201	9180	-27.34	20230519	5810	14.80	20231113	6.19	N	041440	500	89 억		168757	N	N	0	N	00	N
82	20240315	160439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6780	120	2	1.80	14009019770	2025952	299.24	7100	7190	6680	8650	4670	6660	6915.01	1.81	0	-174786	6786	6722	6646	6582	6506	6755	6615	90	1990	500	4920	10	1	17915944	1215	11.34	0.68	12	11.31	598.00	10015.00	9180	20230519	-26.14	5810	20231113	16.70	7300	-7.12	20240313	5830	16.30	20240201	9180	-26.14	20230519	5810	16.70	20231113	5.37	N	041440	500	89 억		324642	N	N	0	N	00	N
83	20240315	150417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6810	150	2	2.25	13601253250	1965894	290.37	7100	7190	6680	8650	4670	6660	6918.62	1.81	0	-188284	6786	6722	6646	6582	6506	6755	6615	90	1990	500	4920	10	1	17915944	1220	11.39	0.68	12	10.97	598.00	10015.00	9180	20230519	-25.82	5810	20231113	17.21	7300	-6.71	20240313	5830	16.81	20240201	9180	-25.82	20230519	5810	17.21	20231113	5.37	N	041440	500	89 억		324642	N	N	0	N	00	N
84	20240315	140416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6760	100	2	1.50	13100211090	1892155	279.48	7100	7190	6680	8650	4670	6660	6923.45	1.81	0	-200207	6786	6722	6646	6582	6506	6755	6615	90	1990	500	4920	10	1	17915944	1211	11.30	0.67	12	10.56	598.00	10015.00	9180	20230519	-26.36	5810	20231113	16.35	7300	-7.40	20240313	5830	15.95	20240201	9180	-26.36	20230519	5810	16.35	20231113	5.37	N	041440	500	89 억		324642	N	N	0	N	00	N
85	20240315	130442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6850	190	2	2.85	12570210190	1814183	267.96	7100	7190	6680	8650	4670	6660	6928.87	1.81	0	-220230	6786	6722	6646	6582	6506	6755	6615	90	1990	500	4920	10	1	17915944	1227	11.45	0.68	12	10.13	598.00	10015.00	9180	20230519	-25.38	5810	20231113	17.90	7300	-6.16	20240313	5830	17.50	20240201	9180	-25.38	20230519	5810	17.90	20231113	5.37	N	041440	500	89 억		324642	N	N	0	N	00	N
86	20240315	120442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6860	200	2	3.00	12074873720	1741726	257.26	7100	7190	6680	8650	4670	6660	6932.72	1.81	0	-233705	6786	6722	6646	6582	6506	6755	6615	90	1990	500	4920	10	1	17915944	1229	11.47	0.68	12	9.72	598.00	10015.00	9180	20230519	-25.27	5810	20231113	18.07	7300	-6.03	20240313	5830	17.67	20240201	9180	-25.27	20230519	5810	18.07	20231113	5.37	N	041440	500	89 억		324642	N	N	0	N	00	N
87	20240315	110436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6800	140	2	2.10	10071709020	1450819	214.29	7100	7190	6680	8650	4670	6660	6942.10	1.81	0	-236599	6786	6722	6646	6582	6506	6755	6615	90	1990	500	4920	10	1	17915944	1218	11.37	0.68	12	8.10	598.00	10015.00	9180	20230519	-25.93	5810	20231113	17.04	7300	-6.85	20240313	5830	16.64	20240201	9180	-25.93	20230519	5810	17.04	20231113	5.37	N	041440	500	89 억		324642	N	N	0	N	00	N
88	20240315	100440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6750	90	2	1.35	9397944090	1351307	199.59	7100	7190	6680	8650	4670	6660	6954.73	1.81	0	-238866	6786	6722	6646	6582	6506	6755	6615	90	1990	500	4920	10	1	17915944	1209	11.29	0.67	12	7.54	598.00	10015.00	9180	20230519	-26.47	5810	20231113	16.18	7300	-7.53	20240313	5830	15.78	20240201	9180	-26.47	20230519	5810	16.18	20231113	5.37	N	041440	500	89 억		324642	N	N	0	N	00	N
89	20240315	090441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6940	280	2	4.20	4459181920	631354	93.25	7100	7190	6880	8650	4670	6660	7062.95	1.81	0	-187331	6786	6722	6646	6582	6506	6755	6615	90	1990	500	4920	10	1	17915944	1243	11.61	0.69	12	3.52	598.00	10015.00	9180	20230519	-24.40	5810	20231113	19.45	7300	-4.93	20240313	5830	19.04	20240201	9180	-24.40	20230519	5810	19.45	20231113	5.37	N	041440	500	89 억		324642	N	N	0	N	00	N
90	20240314	160436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6660	-40	5	-0.60	3776921900	568784	8.95	6620	6710	6570	8710	4690	6700	6640.16	1.47	0	59707	7886	7292	6706	6112	5526	7590	6410	90	2010	500	4950	10	1	17915944	1193	11.14	0.67	12	3.17	598.00	10015.00	9180	20230519	-27.45	5810	20231113	14.63	7300	-8.77	20240313	5830	14.24	20240201	9180	-27.45	20230519	5810	14.63	20231113	5.31	N	041440	500	89 억		262921	N	N	0	N	00	N
91	20240314	150437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6650	-50	5	-0.75	3531390010	531804	8.37	6620	6710	6570	8710	4690	6700	6640.28	1.47	0	59045	7886	7292	6706	6112	5526	7590	6410	90	2010	500	4950	10	1	17915944	1191	11.12	0.66	12	2.97	598.00	10015.00	9180	20230519	-27.56	5810	20231113	14.46	7300	-8.90	20240313	5830	14.07	20240201	9180	-27.56	20230519	5810	14.46	20231113	5.31	N	041440	500	89 억		262921	N	N	0	N	00	N
92	20240314	140438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6650	-50	5	-0.75	3000439650	451858	7.11	6620	6710	6570	8710	4690	6700	6640.09	1.47	0	54964	7886	7292	6706	6112	5526	7590	6410	90	2010	500	4950	10	1	17915944	1191	11.12	0.66	12	2.52	598.00	10015.00	9180	20230519	-27.56	5810	20231113	14.46	7300	-8.90	20240313	5830	14.07	20240201	9180	-27.56	20230519	5810	14.46	20231113	5.31	N	041440	500	89 억		262921	N	N	0	N	00	N
93	20240314	130436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6660	-40	5	-0.60	2864754840	431452	6.79	6620	6710	6570	8710	4690	6700	6639.65	1.47	0	51607	7886	7292	6706	6112	5526	7590	6410	90	2010	500	4950	10	1	17915944	1193	11.14	0.67	12	2.41	598.00	10015.00	9180	20230519	-27.45	5810	20231113	14.63	7300	-8.77	20240313	5830	14.24	20240201	9180	-27.45	20230519	5810	14.63	20231113	5.31	N	041440	500	89 억		262921	N	N	0	N	00	N
94	20240314	120438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6670	-30	5	-0.45	2507400030	377626	5.94	6620	6710	6570	8710	4690	6700	6639.73	1.47	0	41507	7886	7292	6706	6112	5526	7590	6410	90	2010	500	4950	10	1	17915944	1195	11.15	0.67	12	2.11	598.00	10015.00	9180	20230519	-27.34	5810	20231113	14.80	7300	-8.63	20240313	5830	14.41	20240201	9180	-27.34	20230519	5810	14.80	20231113	5.31	N	041440	500	89 억		262921	N	N	0	N	00	N
95	20240314	110436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6630	-70	5	-1.04	2089169490	314943	4.96	6620	6700	6570	8710	4690	6700	6633.26	1.47	0	47840	7886	7292	6706	6112	5526	7590	6410	90	2010	500	4950	10	1	17915944	1188	11.09	0.66	12	1.76	598.00	10015.00	9180	20230519	-27.78	5810	20231113	14.11	7300	-9.18	20240313	5830	13.72	20240201	9180	-27.78	20230519	5810	14.11	20231113	5.31	N	041440	500	89 억		262921	N	N	0	N	00	N
96	20240314	100439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6660	-40	5	-0.60	1579992280	238297	3.75	6620	6700	6570	8710	4690	6700	6630.04	1.47	0	39913	7886	7292	6706	6112	5526	7590	6410	90	2010	500	4950	10	1	17915944	1193	11.14	0.67	12	1.33	598.00	10015.00	9180	20230519	-27.45	5810	20231113	14.63	7300	-8.77	20240313	5830	14.24	20240201	9180	-27.45	20230519	5810	14.63	20231113	5.31	N	041440	500	89 억		262921	N	N	0	N	00	N
97	20240314	090438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6630	-70	5	-1.04	298704130	45126	0.71	6620	6680	6580	8710	4690	6700	6617.40	1.47	0	2993	7886	7292	6706	6112	5526	7590	6410	90	2010	500	4950	10	1	17915944	1188	11.09	0.66	12	0.25	598.00	10015.00	9180	20230519	-27.78	5810	20231113	14.11	7300	-9.18	20240313	5830	13.72	20240201	9180	-27.78	20230519	5810	14.11	20231113	5.31	N	041440	500	89 억		262921	N	N	0	N	00	N
98	20240313	160433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6700	480	2	7.72	43713532140	6325716	3231.51	6210	7300	6120	8080	4360	6220	6910.62	0.75	0	146589	6446	6332	6236	6122	6026	6390	6180	90	1860	500	4600	10	1	17915944	1200	11.20	0.67	12	35.31	598.00	10015.00	9180	20230519	-27.02	5810	20231113	15.32	7300	-8.22	20240313	5830	14.92	20240201	9180	-27.02	20230519	5810	15.32	20231113	5.37	N	041440	500	89 억		134557	N	N	0	N	00	N
99	20240313	150432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6710	490	2	7.88	42869928140	6199484	3167.03	6210	7300	6120	8080	4360	6220	6915.08	0.75	0	138632	6446	6332	6236	6122	6026	6390	6180	90	1860	500	4600	10	1	17915944	1202	11.22	0.67	12	34.60	598.00	10015.00	9180	20230519	-26.91	5810	20231113	15.49	7300	-8.08	20240313	5830	15.09	20240201	9180	-26.91	20230519	5810	15.49	20231113	5.37	N	041440	500	89 억		134557	N	N	0	N	00	N
100	20240313	140436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6710	490	2	7.88	41699663900	6024705	3077.74	6210	7300	6120	8080	4360	6220	6921.44	0.75	0	95336	6446	6332	6236	6122	6026	6390	6180	90	1860	500	4600	10	1	17915944	1202	11.22	0.67	12	33.63	598.00	10015.00	9180	20230519	-26.91	5810	20231113	15.49	7300	-8.08	20240313	5830	15.09	20240201	9180	-26.91	20230519	5810	15.49	20231113	5.37	N	041440	500	89 억		134557	N	N	0	N	00	N
101	20240313	130439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6610	390	2	6.27	38909768530	5603120	2862.37	6210	7300	6120	8080	4360	6220	6944.30	0.75	0	-1615	6446	6332	6236	6122	6026	6390	6180	90	1860	500	4600	10	1	17915944	1184	11.05	0.66	12	31.27	598.00	10015.00	9180	20230519	-28.00	5810	20231113	13.77	7300	-9.45	20240313	5830	13.38	20240201	9180	-28.00	20230519	5810	13.77	20231113	5.37	N	041440	500	89 억		134557	N	N	0	N	00	N
102	20240313	120435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7160	940	2	15.11	19167963790	2779042	1419.68	6210	7300	6120	8080	4360	6220	6897.33	0.75	0	-12935	6446	6332	6236	6122	6026	6390	6180	90	1860	500	4600	10	1	17915944	1283	11.97	0.71	12	15.51	598.00	10015.00	9180	20230519	-22.00	5810	20231113	23.24	7300	-1.92	20240313	5830	22.81	20240201	9180	-22.00	20230519	5810	23.24	20231113	5.37	N	041440	500	89 억		134557	N	N	0	N	00	N
103	20240313	110433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6440	220	2	3.54	2670387760	413659	211.32	6210	6680	6120	8080	4360	6220	6455.53	0.75	0	-28849	6446	6332	6236	6122	6026	6390	6180	90	1860	500	4600	10	1	17915944	1154	10.77	0.64	12	2.31	598.00	10015.00	9180	20230519	-29.85	5810	20231113	10.84	7190	-10.43	20240219	5830	10.46	20240201	9180	-29.85	20230519	5810	10.84	20231113	5.37	N	041440	500	89 억		134557	N	N	0	N	00	N
104	20240313	100432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6250	30	2	0.48	114973410	18449	9.42	6210	6260	6200	8080	4360	6220	6231.96	0.75	0	981	6446	6332	6236	6122	6026	6390	6180	90	1860	500	4600	10	1	17915944	1120	10.45	0.62	12	0.10	598.00	10015.00	9180	20230519	-31.92	5810	20231113	7.57	7190	-13.07	20240219	5830	7.20	20240201	9180	-31.92	20230519	5810	7.57	20231113	5.37	N	041440	500	89 억		134557	N	N	0	N	00	N
105	20240313	090434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6220	0	3	0.00	33438800	5382	2.75	6210	6240	6200	8080	4360	6220	6213.08	0.75	0	-89	6446	6332	6236	6122	6026	6390	6180	90	1860	500	4600	10	1	17915944	1114	10.40	0.62	12	0.03	598.00	10015.00	9180	20230519	-32.24	5810	20231113	7.06	7190	-13.49	20240219	5830	6.69	20240201	9180	-32.24	20230519	5810	7.06	20231113	5.37	N	041440	500	89 억		134557	N	N	0	N	00	N
106	20240312	160428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6220	10	2	0.16	1212825770	194493	172.70	6210	6350	6140	8070	4350	6210	6235.83	0.85	0	-16982	6410	6310	6250	6150	6090	6280	6120	90	1860	500	4590	10	1	17915944	1114	10.40	0.62	12	1.09	598.00	10015.00	9180	20230519	-32.24	5810	20231113	7.06	7190	-13.49	20240219	5830	6.69	20240201	9180	-32.24	20230519	5810	7.06	20231113	5.43	N	041440	500	89 억		152336	N	N	0	N	00	N
107	20240312	150428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6210	0	3	0.00	1145557770	183701	163.11	6210	6350	6140	8070	4350	6210	6235.99	0.85	0	-13066	6410	6310	6250	6150	6090	6280	6120	90	1860	500	4590	10	1	17915944	1113	10.38	0.62	12	1.03	598.00	10015.00	9180	20230519	-32.35	5810	20231113	6.88	7190	-13.63	20240219	5830	6.52	20240201	9180	-32.35	20230519	5810	6.88	20231113	5.43	N	041440	500	89 억		152336	N	N	0	N	00	N
108	20240312	140424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6190	-20	5	-0.32	916615210	146676	130.24	6210	6350	6180	8070	4350	6210	6249.25	0.85	0	-9568	6410	6310	6250	6150	6090	6280	6120	90	1860	500	4590	10	1	17915944	1109	10.35	0.62	12	0.82	598.00	10015.00	9180	20230519	-32.57	5810	20231113	6.54	7190	-13.91	20240219	5830	6.17	20240201	9180	-32.57	20230519	5810	6.54	20231113	5.43	N	041440	500	89 억		152336	N	N	0	N	00	N
109	20240312	130413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6210	0	3	0.00	815203330	130315	115.71	6210	6350	6180	8070	4350	6210	6255.64	0.85	0	-9506	6410	6310	6250	6150	6090	6280	6120	90	1860	500	4590	10	1	17915944	1113	10.38	0.62	12	0.73	598.00	10015.00	9180	20230519	-32.35	5810	20231113	6.88	7190	-13.63	20240219	5830	6.52	20240201	9180	-32.35	20230519	5810	6.88	20231113	5.43	N	041440	500	89 억		152336	N	N	0	N	00	N
110	20240312	120431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6320	110	2	1.77	483070010	77015	68.38	6210	6350	6180	8070	4350	6210	6272.41	0.85	0	-14444	6410	6310	6250	6150	6090	6280	6120	90	1860	500	4590	10	1	17915944	1132	10.57	0.63	12	0.43	598.00	10015.00	9180	20230519	-31.15	5810	20231113	8.78	7190	-12.10	20240219	5830	8.40	20240201	9180	-31.15	20230519	5810	8.78	20231113	5.43	N	041440	500	89 억		152336	N	N	0	N	00	N
111	20240312	110430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6230	20	2	0.32	138391110	22269	19.77	6210	6260	6180	8070	4350	6210	6214.52	0.85	0	2155	6410	6310	6250	6150	6090	6280	6120	90	1860	500	4590	10	1	17915944	1116	10.42	0.62	12	0.12	598.00	10015.00	9180	20230519	-32.14	5810	20231113	7.23	7190	-13.35	20240219	5830	6.86	20240201	9180	-32.14	20230519	5810	7.23	20231113	5.43	N	041440	500	89 억		152336	N	N	0	N	00	N
112	20240312	100427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6210	0	3	0.00	64885930	10460	9.29	6210	6240	6180	8070	4350	6210	6203.24	0.85	0	2339	6410	6310	6250	6150	6090	6280	6120	90	1860	500	4590	10	1	17915944	1113	10.38	0.62	12	0.06	598.00	10015.00	9180	20230519	-32.35	5810	20231113	6.88	7190	-13.63	20240219	5830	6.52	20240201	9180	-32.35	20230519	5810	6.88	20231113	5.43	N	041440	500	89 억		152336	N	N	0	N	00	N
113	20240312	090428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	-10	5	-0.16	6781150	1095	0.97	6210	6220	6180	8070	4350	6210	6192.83	0.85	0	335	6410	6310	6250	6150	6090	6280	6120	90	1860	500	4590	10	1	17915944	1111	10.37	0.62	12	0.01	598.00	10015.00	9180	20230519	-32.46	5810	20231113	6.71	7190	-13.77	20240219	5830	6.35	20240201	9180	-32.46	20230519	5810	6.71	20231113	5.43	N	041440	500	89 억		152336	N	N	0	N	00	N
114	20240311	160427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6210	-50	5	-0.80	703704420	111990	124.66	6300	6350	6190	8130	4390	6260	6283.65	0.80	0	8915	6360	6310	6230	6180	6100	6335	6205	90	1870	500	4630	10	1	17915944	1113	10.38	0.62	12	0.63	598.00	10015.00	9180	20230519	-32.35	5810	20231113	6.88	7190	-13.63	20240219	5830	6.52	20240201	9180	-32.35	20230519	5810	6.88	20231113	5.46	N	041440	500	89 억		143422	N	N	0	N	00	N
115	20240311	150427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6220	-40	5	-0.64	638898660	101572	113.06	6300	6350	6190	8130	4390	6260	6290.11	0.80	0	10886	6360	6310	6230	6180	6100	6335	6205	90	1870	500	4630	10	1	17915944	1114	10.40	0.62	12	0.57	598.00	10015.00	9180	20230519	-32.24	5810	20231113	7.06	7190	-13.49	20240219	5830	6.69	20240201	9180	-32.24	20230519	5810	7.06	20231113	5.46	N	041440	500	89 억		143422	N	N	0	N	00	N
116	20240311	140425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6280	20	2	0.32	525409960	83346	92.78	6300	6350	6240	8130	4390	6260	6303.96	0.80	0	7596	6360	6310	6230	6180	6100	6335	6205	90	1870	500	4630	10	1	17915944	1125	10.50	0.63	12	0.47	598.00	10015.00	9180	20230519	-31.59	5810	20231113	8.09	7190	-12.66	20240219	5830	7.72	20240201	9180	-31.59	20230519	5810	8.09	20231113	5.46	N	041440	500	89 억		143422	N	N	0	N	00	N
117	20240311	130428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6300	40	2	0.64	442443170	70125	78.06	6300	6350	6240	8130	4390	6260	6309.35	0.80	0	8459	6360	6310	6230	6180	6100	6335	6205	90	1870	500	4630	10	1	17915944	1129	10.54	0.63	12	0.39	598.00	10015.00	9180	20230519	-31.37	5810	20231113	8.43	7190	-12.38	20240219	5830	8.06	20240201	9180	-31.37	20230519	5810	8.43	20231113	5.46	N	041440	500	89 억		143422	N	N	0	N	00	N
118	20240311	120429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6310	50	2	0.80	410152370	65007	72.36	6300	6350	6240	8130	4390	6260	6309.36	0.80	0	8856	6360	6310	6230	6180	6100	6335	6205	90	1870	500	4630	10	1	17915944	1130	10.55	0.63	12	0.36	598.00	10015.00	9180	20230519	-31.26	5810	20231113	8.61	7190	-12.24	20240219	5830	8.23	20240201	9180	-31.26	20230519	5810	8.61	20231113	5.46	N	041440	500	89 억		143422	N	N	0	N	00	N
119	20240311	110423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6330	70	2	1.12	331994080	52662	58.62	6300	6350	6240	8130	4390	6260	6304.24	0.80	0	5150	6360	6310	6230	6180	6100	6335	6205	90	1870	500	4630	10	1	17915944	1134	10.59	0.63	12	0.29	598.00	10015.00	9180	20230519	-31.05	5810	20231113	8.95	7190	-11.96	20240219	5830	8.58	20240201	9180	-31.05	20230519	5810	8.95	20231113	5.46	N	041440	500	89 억		143422	N	N	0	N	00	N
120	20240311	100419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6330	70	2	1.12	210095970	33397	37.18	6300	6330	6240	8130	4390	6260	6290.86	0.80	0	1325	6360	6310	6230	6180	6100	6335	6205	90	1870	500	4630	10	1	17915944	1134	10.59	0.63	12	0.19	598.00	10015.00	9180	20230519	-31.05	5810	20231113	8.95	7190	-11.96	20240219	5830	8.58	20240201	9180	-31.05	20230519	5810	8.95	20231113	5.46	N	041440	500	89 억		143422	N	N	0	N	00	N
121	20240311	090422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6330	70	2	1.12	56875810	9040	10.06	6300	6330	6250	8130	4390	6260	6291.57	0.80	0	-3810	6360	6310	6230	6180	6100	6335	6205	90	1870	500	4630	10	1	17915944	1134	10.59	0.63	12	0.05	598.00	10015.00	9180	20230519	-31.05	5810	20231113	8.95	7190	-11.96	20240219	5830	8.58	20240201	9180	-31.05	20230519	5810	8.95	20231113	5.46	N	041440	500	89 억		143422	N	N	0	N	00	N
122	20240308	160425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6260	30	2	0.48	551805080	88902	71.34	6210	6280	6150	8090	4370	6230	6206.87	0.87	0	-11974	6316	6272	6186	6142	6056	6295	6165	90	1860	500	4610	10	1	17915944	1122	10.47	0.63	12	0.50	598.00	10015.00	9180	20230519	-31.81	5810	20231113	7.75	7190	-12.93	20240219	5830	7.38	20240201	9180	-31.81	20230519	5810	7.75	20231113	5.45	N	041440	500	89 억		155396	N	N	0	N	00	N
123	20240308	150424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6210	-20	5	-0.32	499120740	80453	64.56	6210	6260	6150	8090	4370	6230	6203.88	0.87	0	-10938	6316	6272	6186	6142	6056	6295	6165	90	1860	500	4610	10	1	17915944	1113	10.38	0.62	12	0.45	598.00	10015.00	9180	20230519	-32.35	5810	20231113	6.88	7190	-13.63	20240219	5830	6.52	20240201	9180	-32.35	20230519	5810	6.88	20231113	5.45	N	041440	500	89 억		155396	N	N	0	N	00	N
124	20240308	140422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6170	-60	5	-0.96	423990600	68306	54.81	6210	6260	6150	8090	4370	6230	6207.22	0.87	0	-9173	6316	6272	6186	6142	6056	6295	6165	90	1860	500	4610	10	1	17915944	1105	10.32	0.62	12	0.38	598.00	10015.00	9180	20230519	-32.79	5810	20231113	6.20	7190	-14.19	20240219	5830	5.83	20240201	9180	-32.79	20230519	5810	6.20	20231113	5.45	N	041440	500	89 억		155396	N	N	0	N	00	N
125	20240308	130422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6220	-10	5	-0.16	329255170	52946	42.49	6210	6260	6190	8090	4370	6230	6218.70	0.87	0	-4670	6316	6272	6186	6142	6056	6295	6165	90	1860	500	4610	10	1	17915944	1114	10.40	0.62	12	0.30	598.00	10015.00	9180	20230519	-32.24	5810	20231113	7.06	7190	-13.49	20240219	5830	6.69	20240201	9180	-32.24	20230519	5810	7.06	20231113	5.45	N	041440	500	89 억		155396	N	N	0	N	00	N
126	20240308	120423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6230	0	3	0.00	239125590	38448	30.85	6210	6260	6190	8090	4370	6230	6219.45	0.87	0	1665	6316	6272	6186	6142	6056	6295	6165	90	1860	500	4610	10	1	17915944	1116	10.42	0.62	12	0.21	598.00	10015.00	9180	20230519	-32.14	5810	20231113	7.23	7190	-13.35	20240219	5830	6.86	20240201	9180	-32.14	20230519	5810	7.23	20231113	5.45	N	041440	500	89 억		155396	N	N	0	N	00	N
127	20240308	110422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6240	10	2	0.16	163335300	26270	21.08	6210	6260	6190	8090	4370	6230	6217.56	0.87	0	2394	6316	6272	6186	6142	6056	6295	6165	90	1860	500	4610	10	1	17915944	1118	10.43	0.62	12	0.15	598.00	10015.00	9180	20230519	-32.03	5810	20231113	7.40	7190	-13.21	20240219	5830	7.03	20240201	9180	-32.03	20230519	5810	7.40	20231113	5.45	N	041440	500	89 억		155396	N	N	0	N	00	N
128	20240308	100419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6240	10	2	0.16	104856160	16895	13.56	6210	6250	6190	8090	4370	6230	6206.34	0.87	0	4675	6316	6272	6186	6142	6056	6295	6165	90	1860	500	4610	10	1	17915944	1118	10.43	0.62	12	0.09	598.00	10015.00	9180	20230519	-32.03	5810	20231113	7.40	7190	-13.21	20240219	5830	7.03	20240201	9180	-32.03	20230519	5810	7.40	20231113	5.45	N	041440	500	89 억		155396	N	N	0	N	00	N
129	20240308	090420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6240	10	2	0.16	6998170	1126	0.90	6210	6250	6210	8090	4370	6230	6215.07	0.87	0	-16	6316	6272	6186	6142	6056	6295	6165	90	1860	500	4610	10	1	17915944	1118	10.43	0.62	12	0.01	598.00	10015.00	9180	20230519	-32.03	5810	20231113	7.40	7190	-13.21	20240219	5830	7.03	20240201	9180	-32.03	20230519	5810	7.40	20231113	5.45	N	041440	500	89 억		155396	N	N	0	N	00	N
130	20240307	160421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6230	20	2	0.32	743733930	120644	150.04	6210	6230	6100	8070	4350	6210	6164.64	0.81	0	10507	6350	6280	6190	6120	6030	6235	6075	90	1860	500	4590	10	1	17915944	1116	10.42	0.62	12	0.67	598.00	10015.00	9180	20230519	-32.14	5810	20231113	7.23	7190	-13.35	20240219	5830	6.86	20240201	9180	-32.14	20230519	5810	7.23	20231113	5.38	N	041440	500	89 억		144889	N	N	0	N	00	N
131	20240307	150403	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6180	-30	5	-0.48	652750380	105905	131.71	6210	6230	6100	8070	4350	6210	6163.55	0.81	0	9967	6350	6280	6190	6120	6030	6235	6075	90	1860	500	4590	10	1	17915944	1107	10.33	0.62	12	0.59	598.00	10015.00	9180	20230519	-32.68	5810	20231113	6.37	7190	-14.05	20240219	5830	6.00	20240201	9180	-32.68	20230519	5810	6.37	20231113	5.38	N	041440	500	89 억		144889	N	N	0	N	00	N
132	20240307	140414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	-10	5	-0.16	615778030	99935	124.28	6210	6230	6100	8070	4350	6210	6161.79	0.81	0	9826	6350	6280	6190	6120	6030	6235	6075	90	1860	500	4590	10	1	17915944	1111	10.37	0.62	12	0.56	598.00	10015.00	9180	20230519	-32.46	5810	20231113	6.71	7190	-13.77	20240219	5830	6.35	20240201	9180	-32.46	20230519	5810	6.71	20231113	5.38	N	041440	500	89 억		144889	N	N	0	N	00	N
133	20240307	130417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	-10	5	-0.16	556613520	90402	112.43	6210	6230	6100	8070	4350	6210	6157.09	0.81	0	6166	6350	6280	6190	6120	6030	6235	6075	90	1860	500	4590	10	1	17915944	1111	10.37	0.62	12	0.50	598.00	10015.00	9180	20230519	-32.46	5810	20231113	6.71	7190	-13.77	20240219	5830	6.35	20240201	9180	-32.46	20230519	5810	6.71	20231113	5.38	N	041440	500	89 억		144889	N	N	0	N	00	N
134	20240307	120419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6170	-40	5	-0.64	473508570	76995	95.75	6210	6230	6100	8070	4350	6210	6149.86	0.81	0	4176	6350	6280	6190	6120	6030	6235	6075	90	1860	500	4590	10	1	17915944	1105	10.32	0.62	12	0.43	598.00	10015.00	9180	20230519	-32.79	5810	20231113	6.20	7190	-14.19	20240219	5830	5.83	20240201	9180	-32.79	20230519	5810	6.20	20231113	5.38	N	041440	500	89 억		144889	N	N	0	N	00	N
135	20240307	110421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6170	-40	5	-0.64	423033350	68814	85.58	6210	6230	6100	8070	4350	6210	6147.49	0.81	0	5358	6350	6280	6190	6120	6030	6235	6075	90	1860	500	4590	10	1	17915944	1105	10.32	0.62	12	0.38	598.00	10015.00	9180	20230519	-32.79	5810	20231113	6.20	7190	-14.19	20240219	5830	5.83	20240201	9180	-32.79	20230519	5810	6.20	20231113	5.38	N	041440	500	89 억		144889	N	N	0	N	00	N
136	20240307	100418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6170	-40	5	-0.64	320528730	52213	64.93	6210	6230	6100	8070	4350	6210	6138.87	0.81	0	9524	6350	6280	6190	6120	6030	6235	6075	90	1860	500	4590	10	1	17915944	1105	10.32	0.62	12	0.29	598.00	10015.00	9180	20230519	-32.79	5810	20231113	6.20	7190	-14.19	20240219	5830	5.83	20240201	9180	-32.79	20230519	5810	6.20	20231113	5.38	N	041440	500	89 억		144889	N	N	0	N	00	N
137	20240307	090418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6230	20	2	0.32	26804730	4318	5.37	6210	6230	6170	8070	4350	6210	6207.67	0.81	0	989	6350	6280	6190	6120	6030	6235	6075	90	1860	500	4590	10	1	17915944	1116	10.42	0.62	12	0.02	598.00	10015.00	9180	20230519	-32.14	5810	20231113	7.23	7190	-13.35	20240219	5830	6.86	20240201	9180	-32.14	20230519	5810	7.23	20231113	5.38	N	041440	500	89 억		144889	N	N	0	N	00	N
138	20240306	160418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6210	-60	5	-0.96	497344900	80257	59.50	6220	6260	6100	8150	4390	6270	6196.90	0.76	0	8848	6503	6386	6293	6176	6083	6340	6130	90	1880	500	4630	10	1	17915944	1113	10.38	0.62	12	0.45	598.00	10015.00	9180	20230519	-32.35	5810	20231113	6.88	7190	-13.63	20240219	5830	6.52	20240201	9180	-32.35	20230519	5810	6.88	20231113	5.35	N	041440	500	89 억		136042	N	N	0	N	00	N
139	20240306	150417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6220	-50	5	-0.80	458371250	73980	54.85	6220	6260	6100	8150	4390	6270	6195.88	0.76	0	8574	6503	6386	6293	6176	6083	6340	6130	90	1880	500	4630	10	1	17915944	1114	10.40	0.62	12	0.41	598.00	10015.00	9180	20230519	-32.24	5810	20231113	7.06	7190	-13.49	20240219	5830	6.69	20240201	9180	-32.24	20230519	5810	7.06	20231113	5.35	N	041440	500	89 억		136042	N	N	0	N	00	N
140	20240306	140417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6170	-100	5	-1.59	390536010	63019	46.72	6220	6260	6100	8150	4390	6270	6197.12	0.76	0	7467	6503	6386	6293	6176	6083	6340	6130	90	1880	500	4630	10	1	17915944	1105	10.32	0.62	12	0.35	598.00	10015.00	9180	20230519	-32.79	5810	20231113	6.20	7190	-14.19	20240219	5830	5.83	20240201	9180	-32.79	20230519	5810	6.20	20231113	5.35	N	041440	500	89 억		136042	N	N	0	N	00	N
141	20240306	130418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6180	-90	5	-1.44	357752100	57717	42.79	6220	6260	6100	8150	4390	6270	6198.38	0.76	0	9326	6503	6386	6293	6176	6083	6340	6130	90	1880	500	4630	10	1	17915944	1107	10.33	0.62	12	0.32	598.00	10015.00	9180	20230519	-32.68	5810	20231113	6.37	7190	-14.05	20240219	5830	6.00	20240201	9180	-32.68	20230519	5810	6.37	20231113	5.35	N	041440	500	89 억		136042	N	N	0	N	00	N
142	20240306	120418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6190	-80	5	-1.28	314178590	50681	37.57	6220	6260	6100	8150	4390	6270	6199.14	0.76	0	9290	6503	6386	6293	6176	6083	6340	6130	90	1880	500	4630	10	1	17915944	1109	10.35	0.62	12	0.28	598.00	10015.00	9180	20230519	-32.57	5810	20231113	6.54	7190	-13.91	20240219	5830	6.17	20240201	9180	-32.57	20230519	5810	6.54	20231113	5.35	N	041440	500	89 억		136042	N	N	0	N	00	N
143	20240306	110417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6210	-60	5	-0.96	259709980	41915	31.07	6220	6260	6100	8150	4390	6270	6196.11	0.76	0	8668	6503	6386	6293	6176	6083	6340	6130	90	1880	500	4630	10	1	17915944	1113	10.38	0.62	12	0.23	598.00	10015.00	9180	20230519	-32.35	5810	20231113	6.88	7190	-13.63	20240219	5830	6.52	20240201	9180	-32.35	20230519	5810	6.88	20231113	5.35	N	041440	500	89 억		136042	N	N	0	N	00	N
144	20240306	100411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6250	-20	5	-0.32	209518040	33842	25.09	6220	6260	6100	8150	4390	6270	6191.07	0.76	0	8406	6503	6386	6293	6176	6083	6340	6130	90	1880	500	4630	10	1	17915944	1120	10.45	0.62	12	0.19	598.00	10015.00	9180	20230519	-31.92	5810	20231113	7.57	7190	-13.07	20240219	5830	7.20	20240201	9180	-31.92	20230519	5810	7.57	20231113	5.35	N	041440	500	89 억		136042	N	N	0	N	00	N
145	20240306	090417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6210	-60	5	-0.96	18106920	2912	2.16	6220	6260	6210	8150	4390	6270	6218.04	0.76	0	-101	6503	6386	6293	6176	6083	6340	6130	90	1880	500	4630	10	1	17915944	1113	10.38	0.62	12	0.02	598.00	10015.00	9180	20230519	-32.35	5810	20231113	6.88	7190	-13.63	20240219	5830	6.52	20240201	9180	-32.35	20230519	5810	6.88	20231113	5.35	N	041440	500	89 억		136042	N	N	0	N	00	N
146	20240305	160414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6270	-150	5	-2.34	841344950	133943	119.08	6410	6410	6200	8340	4500	6420	6281.38	0.88	0	-21840	6513	6466	6423	6376	6333	6465	6375	90	1920	500	4750	10	1	17915944	1123	10.48	0.63	12	0.75	598.00	10015.00	9180	20230519	-31.70	5810	20231113	7.92	7190	-12.80	20240219	5830	7.55	20240201	9180	-31.70	20230519	5810	7.92	20231113	5.33	N	041440	500	89 억		157881	N	N	0	N	00	N
147	20240305	150416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6270	-150	5	-2.34	786097550	125094	111.21	6410	6410	6200	8340	4500	6420	6284.05	0.88	0	-21401	6513	6466	6423	6376	6333	6465	6375	90	1920	500	4750	10	1	17915944	1123	10.48	0.63	12	0.70	598.00	10015.00	9180	20230519	-31.70	5810	20231113	7.92	7190	-12.80	20240219	5830	7.55	20240201	9180	-31.70	20230519	5810	7.92	20231113	5.33	N	041440	500	89 억		157881	N	N	0	N	00	N
148	20240305	140410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6250	-170	5	-2.65	711693020	113158	100.60	6410	6410	6200	8340	4500	6420	6289.37	0.88	0	-20408	6513	6466	6423	6376	6333	6465	6375	90	1920	500	4750	10	1	17915944	1120	10.45	0.62	12	0.63	598.00	10015.00	9180	20230519	-31.92	5810	20231113	7.57	7190	-13.07	20240219	5830	7.20	20240201	9180	-31.92	20230519	5810	7.57	20231113	5.33	N	041440	500	89 억		157881	N	N	0	N	00	N
149	20240305	130413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6250	-170	5	-2.65	642552540	102088	90.76	6410	6410	6200	8340	4500	6420	6294.10	0.88	0	-15825	6513	6466	6423	6376	6333	6465	6375	90	1920	500	4750	10	1	17915944	1120	10.45	0.62	12	0.57	598.00	10015.00	9180	20230519	-31.92	5810	20231113	7.57	7190	-13.07	20240219	5830	7.20	20240201	9180	-31.92	20230519	5810	7.57	20231113	5.33	N	041440	500	89 억		157881	N	N	0	N	00	N
150	20240305	120412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6240	-180	5	-2.80	544731020	86379	76.79	6410	6410	6200	8340	4500	6420	6306.29	0.88	0	-14048	6513	6466	6423	6376	6333	6465	6375	90	1920	500	4750	10	1	17915944	1118	10.43	0.62	12	0.48	598.00	10015.00	9180	20230519	-32.03	5810	20231113	7.40	7190	-13.21	20240219	5830	7.03	20240201	9180	-32.03	20230519	5810	7.40	20231113	5.33	N	041440	500	89 억		157881	N	N	0	N	00	N
151	20240305	110413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6280	-140	5	-2.18	363669540	57409	51.04	6410	6410	6280	8340	4500	6420	6334.71	0.88	0	-11574	6513	6466	6423	6376	6333	6465	6375	90	1920	500	4750	10	1	17915944	1125	10.50	0.63	12	0.32	598.00	10015.00	9180	20230519	-31.59	5810	20231113	8.09	7190	-12.66	20240219	5830	7.72	20240201	9180	-31.59	20230519	5810	8.09	20231113	5.33	N	041440	500	89 억		157881	N	N	0	N	00	N
152	20240305	100410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6340	-80	5	-1.25	193216590	30400	27.03	6410	6410	6340	8340	4500	6420	6355.81	0.88	0	-11352	6513	6466	6423	6376	6333	6465	6375	90	1920	500	4750	10	1	17915944	1136	10.60	0.63	12	0.17	598.00	10015.00	9180	20230519	-30.94	5810	20231113	9.12	7190	-11.82	20240219	5830	8.75	20240201	9180	-30.94	20230519	5810	9.12	20231113	5.33	N	041440	500	89 억		157881	N	N	0	N	00	N
153	20240305	090411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6380	-40	5	-0.62	20417060	3201	2.85	6410	6410	6370	8340	4500	6420	6378.34	0.88	0	-2076	6513	6466	6423	6376	6333	6465	6375	90	1920	500	4750	10	1	17915944	1143	10.67	0.64	12	0.02	598.00	10015.00	9180	20230519	-30.50	5810	20231113	9.81	7190	-11.27	20240219	5830	9.43	20240201	9180	-30.50	20230519	5810	9.81	20231113	5.33	N	041440	500	89 억		157881	N	N	0	N	00	N
154	20240304	160411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6420	0	3	0.00	709814100	110609	93.38	6420	6470	6380	8340	4500	6420	6417.32	0.90	0	-3870	6560	6490	6420	6350	6280	6490	6350	90	1920	500	4750	10	1	17915944	1150	10.74	0.64	12	0.62	598.00	10015.00	9180	20230519	-30.07	5810	20231113	10.50	7190	-10.71	20240219	5830	10.12	20240201	9180	-30.07	20230519	5810	10.50	20231113	5.32	N	041440	500	89 억		161751	N	N	0	N	00	N
155	20240304	150409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6400	-20	5	-0.31	652388640	101630	85.80	6420	6470	6380	8340	4500	6420	6419.25	0.90	0	-1378	6560	6490	6420	6350	6280	6490	6350	90	1920	500	4750	10	1	17915944	1147	10.70	0.64	12	0.57	598.00	10015.00	9180	20230519	-30.28	5810	20231113	10.15	7190	-10.99	20240219	5830	9.78	20240201	9180	-30.28	20230519	5810	10.15	20231113	5.32	N	041440	500	89 억		161751	N	N	0	N	00	N
156	20240304	140347	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6420	0	3	0.00	548454160	85399	72.10	6420	6470	6390	8340	4500	6420	6422.26	0.90	0	4445	6560	6490	6420	6350	6280	6490	6350	90	1920	500	4750	10	1	17915944	1150	10.74	0.64	12	0.48	598.00	10015.00	9180	20230519	-30.07	5810	20231113	10.50	7190	-10.71	20240219	5830	10.12	20240201	9180	-30.07	20230519	5810	10.50	20231113	5.32	N	041440	500	89 억		161751	N	N	0	N	00	N
157	20240304	130406	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6410	-10	5	-0.16	468799680	72970	61.60	6420	6470	6390	8340	4500	6420	6424.55	0.90	0	5110	6560	6490	6420	6350	6280	6490	6350	90	1920	500	4750	10	1	17915944	1148	10.72	0.64	12	0.41	598.00	10015.00	9180	20230519	-30.17	5810	20231113	10.33	7190	-10.85	20240219	5830	9.95	20240201	9180	-30.17	20230519	5810	10.33	20231113	5.32	N	041440	500	89 억		161751	N	N	0	N	00	N
158	20240304	120349	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6410	-10	5	-0.16	411671530	64066	54.09	6420	6470	6390	8340	4500	6420	6425.74	0.90	0	3803	6560	6490	6420	6350	6280	6490	6350	90	1920	500	4750	10	1	17915944	1148	10.72	0.64	12	0.36	598.00	10015.00	9180	20230519	-30.17	5810	20231113	10.33	7190	-10.85	20240219	5830	9.95	20240201	9180	-30.17	20230519	5810	10.33	20231113	5.32	N	041440	500	89 억		161751	N	N	0	N	00	N
159	20240304	110405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6430	10	2	0.16	364618720	56735	47.90	6420	6470	6390	8340	4500	6420	6426.70	0.90	0	5892	6560	6490	6420	6350	6280	6490	6350	90	1920	500	4750	10	1	17915944	1152	10.75	0.64	12	0.32	598.00	10015.00	9180	20230519	-29.96	5810	20231113	10.67	7190	-10.57	20240219	5830	10.29	20240201	9180	-29.96	20230519	5810	10.67	20231113	5.32	N	041440	500	89 억		161751	N	N	0	N	00	N
160	20240304	100404	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6420	0	3	0.00	237935990	37003	31.24	6420	6470	6390	8340	4500	6420	6430.18	0.90	0	4942	6560	6490	6420	6350	6280	6490	6350	90	1920	500	4750	10	1	17915944	1150	10.74	0.64	12	0.21	598.00	10015.00	9180	20230519	-30.07	5810	20231113	10.50	7190	-10.71	20240219	5830	10.12	20240201	9180	-30.07	20230519	5810	10.50	20231113	5.32	N	041440	500	89 억		161751	N	N	0	N	00	N
161	20240304	090405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6400	-20	5	-0.31	73126960	11397	9.62	6420	6440	6390	8340	4500	6420	6416.33	0.90	0	2384	6560	6490	6420	6350	6280	6490	6350	90	1920	500	4750	10	1	17915944	1147	10.70	0.64	12	0.06	598.00	10015.00	9180	20230519	-30.28	5810	20231113	10.15	7190	-10.99	20240219	5830	9.78	20240201	9180	-30.28	20230519	5810	10.15	20231113	5.32	N	041440	500	89 억		161751	N	N	0	N	00	N