KissMeData/129920/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	160821	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5470	-160	5	-2.84	483959840	87668	112.20	5630	5710	5450	7310	3950	5630	5520.38	0.78	0	-30962	5916	5772	5686	5542	5456	5730	5500	16	1680	100	3600	10	1	13715053	750	-10.38	1.00	12	0.64	-527.00	5446.00	15700	20230420	-65.16	5450	20240329	0.37	7080	-22.74	20240117	5450	0.37	20240329	15700	-65.16	20230420	5450	0.37	20240329	2.87	N	129920	100	16 억		107556	N	N	0	N	00	N
3	20240329	150823	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5470	-160	5	-2.84	437332780	79140	101.29	5630	5710	5450	7310	3950	5630	5526.06	0.78	0	-26574	5916	5772	5686	5542	5456	5730	5500	16	1680	100	3600	10	1	13715053	750	-10.38	1.00	12	0.58	-527.00	5446.00	15700	20230420	-65.16	5450	20240329	0.37	7080	-22.74	20240117	5450	0.37	20240329	15700	-65.16	20230420	5450	0.37	20240329	2.87	N	129920	100	16 억		107556	N	N	0	N	00	N
4	20240329	140818	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5500	-130	5	-2.31	365564720	66039	84.52	5630	5710	5450	7310	3950	5630	5535.59	0.78	0	-22879	5916	5772	5686	5542	5456	5730	5500	16	1680	100	3600	10	1	13715053	754	-10.44	1.01	12	0.48	-527.00	5446.00	15700	20230420	-64.97	5450	20240329	0.92	7080	-22.32	20240117	5450	0.92	20240329	15700	-64.97	20230420	5450	0.92	20240329	2.87	N	129920	100	16 억		107556	N	N	0	N	00	N
5	20240329	130806	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5480	-150	5	-2.66	340560960	61493	78.70	5630	5710	5450	7310	3950	5630	5538.21	0.78	0	-20197	5916	5772	5686	5542	5456	5730	5500	16	1680	100	3600	10	1	13715053	752	-10.40	1.01	12	0.45	-527.00	5446.00	15700	20230420	-65.10	5450	20240329	0.55	7080	-22.60	20240117	5450	0.55	20240329	15700	-65.10	20230420	5450	0.55	20240329	2.87	N	129920	100	16 억		107556	N	N	0	N	00	N
6	20240329	120815	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5490	-140	5	-2.49	282422050	50866	65.10	5630	5710	5450	7310	3950	5630	5552.28	0.78	0	-18401	5916	5772	5686	5542	5456	5730	5500	16	1680	100	3600	10	1	13715053	753	-10.42	1.01	12	0.37	-527.00	5446.00	15700	20230420	-65.03	5450	20240329	0.73	7080	-22.46	20240117	5450	0.73	20240329	15700	-65.03	20230420	5450	0.73	20240329	2.87	N	129920	100	16 억		107556	N	N	0	N	00	N
7	20240329	110805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5580	-50	5	-0.89	100093210	17835	22.83	5630	5710	5580	7310	3950	5630	5612.18	0.78	0	-4981	5916	5772	5686	5542	5456	5730	5500	16	1680	100	3600	10	1	13715053	765	-10.59	1.02	12	0.13	-527.00	5446.00	15700	20230420	-64.46	5570	20240311	0.18	7080	-21.19	20240117	5570	0.18	20240311	15700	-64.46	20230420	5570	0.18	20240311	2.87	N	129920	100	16 억		107556	N	N	0	N	00	N
8	20240329	100806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5670	40	2	0.71	30892380	5485	7.02	5630	5710	5600	7310	3950	5630	5632.16	0.78	0	-1553	5916	5772	5686	5542	5456	5730	5500	16	1680	100	3600	10	1	13715053	778	-10.76	1.04	12	0.04	-527.00	5446.00	15700	20230420	-63.89	5570	20240311	1.80	7080	-19.92	20240117	5570	1.80	20240311	15700	-63.89	20230420	5570	1.80	20240311	2.87	N	129920	100	16 억		107556	N	N	0	N	00	N
9	20240329	090805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	-30	5	-0.53	3412530	608	0.78	5630	5660	5600	7310	3950	5630	5612.71	0.78	0	-13	5916	5772	5686	5542	5456	5730	5500	16	1680	100	3600	10	1	13715053	768	-10.63	1.03	12	0.00	-527.00	5446.00	15700	20230420	-64.33	5570	20240311	0.54	7080	-20.90	20240117	5570	0.54	20240311	15700	-64.33	20230420	5570	0.54	20240311	2.87	N	129920	100	16 억		107556	N	N	0	N	00	N
10	20240328	160812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5630	-190	5	-3.26	433096280	76347	153.80	5810	5830	5600	7560	4080	5820	5672.73	0.80	0	-3218	5973	5896	5823	5746	5673	5935	5785	16	1740	100	3720	10	1	13715053	772	-10.68	1.03	12	0.56	-527.00	5446.00	15700	20230420	-64.14	5570	20240311	1.08	7080	-20.48	20240117	5570	1.08	20240311	15700	-64.14	20230420	5570	1.08	20240311	2.87	N	129920	100	16 억		109990	N	N	0	N	00	N
11	20240328	150812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5640	-180	5	-3.09	398690090	70238	141.50	5810	5830	5600	7560	4080	5820	5676.27	0.80	0	795	5973	5896	5823	5746	5673	5935	5785	16	1740	100	3720	10	1	13715053	774	-10.70	1.04	12	0.51	-527.00	5446.00	15700	20230420	-64.08	5570	20240311	1.26	7080	-20.34	20240117	5570	1.26	20240311	15700	-64.08	20230420	5570	1.26	20240311	2.87	N	129920	100	16 억		109990	N	N	0	N	00	N
12	20240328	140802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5700	-120	5	-2.06	356408340	62747	126.41	5810	5830	5600	7560	4080	5820	5680.09	0.80	0	3088	5973	5896	5823	5746	5673	5935	5785	16	1740	100	3720	10	1	13715053	782	-10.82	1.05	12	0.46	-527.00	5446.00	15700	20230420	-63.69	5570	20240311	2.33	7080	-19.49	20240117	5570	2.33	20240311	15700	-63.69	20230420	5570	2.33	20240311	2.87	N	129920	100	16 억		109990	N	N	0	N	00	N
13	20240328	130802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5720	-100	5	-1.72	144375520	25134	50.63	5810	5830	5690	7560	4080	5820	5744.23	0.80	0	-6212	5973	5896	5823	5746	5673	5935	5785	16	1740	100	3720	10	1	13715053	785	-10.85	1.05	12	0.18	-527.00	5446.00	15700	20230420	-63.57	5570	20240311	2.69	7080	-19.21	20240117	5570	2.69	20240311	15700	-63.57	20230420	5570	2.69	20240311	2.87	N	129920	100	16 억		109990	N	N	0	N	00	N
14	20240328	120805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5700	-120	5	-2.06	111417640	19355	38.99	5810	5830	5690	7560	4080	5820	5756.53	0.80	0	-3362	5973	5896	5823	5746	5673	5935	5785	16	1740	100	3720	10	1	13715053	782	-10.82	1.05	12	0.14	-527.00	5446.00	15700	20230420	-63.69	5570	20240311	2.33	7080	-19.49	20240117	5570	2.33	20240311	15700	-63.69	20230420	5570	2.33	20240311	2.87	N	129920	100	16 억		109990	N	N	0	N	00	N
15	20240328	110805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5750	-70	5	-1.20	74233250	12862	25.91	5810	5830	5750	7560	4080	5820	5771.52	0.80	0	-252	5973	5896	5823	5746	5673	5935	5785	16	1740	100	3720	10	1	13715053	789	-10.91	1.06	12	0.09	-527.00	5446.00	15700	20230420	-63.38	5570	20240311	3.23	7080	-18.79	20240117	5570	3.23	20240311	15700	-63.38	20230420	5570	3.23	20240311	2.87	N	129920	100	16 억		109990	N	N	0	N	00	N
16	20240328	100758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5790	-30	5	-0.52	23426760	4046	8.15	5810	5830	5780	7560	4080	5820	5790.10	0.80	0	-4	5973	5896	5823	5746	5673	5935	5785	16	1740	100	3720	10	1	13715053	794	-10.99	1.06	12	0.03	-527.00	5446.00	15700	20230420	-63.12	5570	20240311	3.95	7080	-18.22	20240117	5570	3.95	20240311	15700	-63.12	20230420	5570	3.95	20240311	2.87	N	129920	100	16 억		109990	N	N	0	N	00	N
17	20240328	090819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5790	-30	5	-0.52	6028490	1041	2.10	5810	5830	5790	7560	4080	5820	5791.06	0.80	0	143	5973	5896	5823	5746	5673	5935	5785	16	1740	100	3720	10	1	13715053	794	-10.99	1.06	12	0.01	-527.00	5446.00	15700	20230420	-63.12	5570	20240311	3.95	7080	-18.22	20240117	5570	3.95	20240311	15700	-63.12	20230420	5570	3.95	20240311	2.87	N	129920	100	16 억		109990	N	N	0	N	00	N
18	20240327	160815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5820	20	2	0.34	287834800	49542	205.26	5800	5900	5750	7540	4060	5800	5809.91	0.76	0	5221	5900	5850	5800	5750	5700	5825	5725	16	1740	100	3710	10	1	13715053	798	-11.04	1.07	12	0.36	-527.00	5446.00	15700	20230420	-62.93	5570	20240311	4.49	7080	-17.80	20240117	5570	4.49	20240311	15700	-62.93	20230420	5570	4.49	20240311	2.86	N	129920	100	16 억		104843	N	N	0	N	00	N
19	20240327	150817	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5780	-20	5	-0.34	253137980	43534	180.37	5800	5900	5750	7540	4060	5800	5814.72	0.76	0	3741	5900	5850	5800	5750	5700	5825	5725	16	1740	100	3710	10	1	13715053	793	-10.97	1.06	12	0.32	-527.00	5446.00	15700	20230420	-63.18	5570	20240311	3.77	7080	-18.36	20240117	5570	3.77	20240311	15700	-63.18	20230420	5570	3.77	20240311	2.86	N	129920	100	16 억		104843	N	N	0	N	00	N
20	20240327	140816	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5780	-20	5	-0.34	239472640	41167	170.56	5800	5900	5750	7540	4060	5800	5817.10	0.76	0	4332	5900	5850	5800	5750	5700	5825	5725	16	1740	100	3710	10	1	13715053	793	-10.97	1.06	12	0.30	-527.00	5446.00	15700	20230420	-63.18	5570	20240311	3.77	7080	-18.36	20240117	5570	3.77	20240311	15700	-63.18	20230420	5570	3.77	20240311	2.86	N	129920	100	16 억		104843	N	N	0	N	00	N
21	20240327	130815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5770	-30	5	-0.52	230736070	39656	164.30	5800	5900	5750	7540	4060	5800	5818.44	0.76	0	4470	5900	5850	5800	5750	5700	5825	5725	16	1740	100	3710	10	1	13715053	791	-10.95	1.06	12	0.29	-527.00	5446.00	15700	20230420	-63.25	5570	20240311	3.59	7080	-18.50	20240117	5570	3.59	20240311	15700	-63.25	20230420	5570	3.59	20240311	2.86	N	129920	100	16 억		104843	N	N	0	N	00	N
22	20240327	120815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5820	20	2	0.34	169970160	29142	120.74	5800	5900	5760	7540	4060	5800	5832.48	0.76	0	3055	5900	5850	5800	5750	5700	5825	5725	16	1740	100	3710	10	1	13715053	798	-11.04	1.07	12	0.21	-527.00	5446.00	15700	20230420	-62.93	5570	20240311	4.49	7080	-17.80	20240117	5570	4.49	20240311	15700	-62.93	20230420	5570	4.49	20240311	2.86	N	129920	100	16 억		104843	N	N	0	N	00	N
23	20240327	110814	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5770	-30	5	-0.52	53747310	9265	38.39	5800	5870	5770	7540	4060	5800	5801.11	0.76	0	621	5900	5850	5800	5750	5700	5825	5725	16	1740	100	3710	10	1	13715053	791	-10.95	1.06	12	0.07	-527.00	5446.00	15700	20230420	-63.25	5570	20240311	3.59	7080	-18.50	20240117	5570	3.59	20240311	15700	-63.25	20230420	5570	3.59	20240311	2.86	N	129920	100	16 억		104843	N	N	0	N	00	N
24	20240327	100809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	0	3	0.00	34261270	5897	24.43	5800	5870	5780	7540	4060	5800	5809.95	0.76	0	2207	5900	5850	5800	5750	5700	5825	5725	16	1740	100	3710	10	1	13715053	795	-11.01	1.07	12	0.04	-527.00	5446.00	15700	20230420	-63.06	5570	20240311	4.13	7080	-18.08	20240117	5570	4.13	20240311	15700	-63.06	20230420	5570	4.13	20240311	2.86	N	129920	100	16 억		104843	N	N	0	N	00	N
25	20240327	090816	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5810	10	2	0.17	22834320	3929	16.28	5800	5870	5790	7540	4060	5800	5811.74	0.76	0	2512	5900	5850	5800	5750	5700	5825	5725	16	1740	100	3710	10	1	13715053	797	-11.02	1.07	12	0.03	-527.00	5446.00	15700	20230420	-62.99	5570	20240311	4.31	7080	-17.94	20240117	5570	4.31	20240311	15700	-62.99	20230420	5570	4.31	20240311	2.86	N	129920	100	16 억		104843	N	N	0	N	00	N
26	20240326	160709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	30	2	0.52	138943270	24027	72.51	5820	5850	5750	7500	4040	5770	5782.80	0.74	0	3535	5883	5826	5783	5726	5683	5805	5705	16	1730	100	3690	10	1	13715053	795	-11.01	1.07	12	0.18	-527.00	5446.00	15700	20230420	-63.06	5570	20240311	4.13	7080	-18.08	20240117	5570	4.13	20240311	15700	-63.06	20230420	5570	4.13	20240311	2.86	N	129920	100	16 억		101307	N	N	0	N	00	N
27	20240326	150805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5790	20	2	0.35	133341520	23060	69.60	5820	5850	5750	7500	4040	5770	5782.37	0.74	0	3539	5883	5826	5783	5726	5683	5805	5705	16	1730	100	3690	10	1	13715053	794	-10.99	1.06	12	0.17	-527.00	5446.00	15700	20230420	-63.12	5570	20240311	3.95	7080	-18.22	20240117	5570	3.95	20240311	15700	-63.12	20230420	5570	3.95	20240311	2.86	N	129920	100	16 억		101307	N	N	0	N	00	N
28	20240326	140801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5750	-20	5	-0.35	104314270	18032	54.42	5820	5850	5750	7500	4040	5770	5784.95	0.74	0	3704	5883	5826	5783	5726	5683	5805	5705	16	1730	100	3690	10	1	13715053	789	-10.91	1.06	12	0.13	-527.00	5446.00	15700	20230420	-63.38	5570	20240311	3.23	7080	-18.79	20240117	5570	3.23	20240311	15700	-63.38	20230420	5570	3.23	20240311	2.86	N	129920	100	16 억		101307	N	N	0	N	00	N
29	20240326	130759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5760	-10	5	-0.17	75485780	13028	39.32	5820	5850	5760	7500	4040	5770	5794.12	0.74	0	1878	5883	5826	5783	5726	5683	5805	5705	16	1730	100	3690	10	1	13715053	790	-10.93	1.06	12	0.09	-527.00	5446.00	15700	20230420	-63.31	5570	20240311	3.41	7080	-18.64	20240117	5570	3.41	20240311	15700	-63.31	20230420	5570	3.41	20240311	2.86	N	129920	100	16 억		101307	N	N	0	N	00	N
30	20240326	120800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5810	40	2	0.69	46954990	8086	24.40	5820	5850	5770	7500	4040	5770	5806.95	0.74	0	1509	5883	5826	5783	5726	5683	5805	5705	16	1730	100	3690	10	1	13715053	797	-11.02	1.07	12	0.06	-527.00	5446.00	15700	20230420	-62.99	5570	20240311	4.31	7080	-17.94	20240117	5570	4.31	20240311	15700	-62.99	20230420	5570	4.31	20240311	2.86	N	129920	100	16 억		101307	N	N	0	N	00	N
31	20240326	110755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5810	40	2	0.69	32149080	5534	16.70	5820	5850	5770	7500	4040	5770	5809.37	0.74	0	1959	5883	5826	5783	5726	5683	5805	5705	16	1730	100	3690	10	1	13715053	797	-11.02	1.07	12	0.04	-527.00	5446.00	15700	20230420	-62.99	5570	20240311	4.31	7080	-17.94	20240117	5570	4.31	20240311	15700	-62.99	20230420	5570	4.31	20240311	2.86	N	129920	100	16 억		101307	N	N	0	N	00	N
32	20240326	100804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5840	70	2	1.21	28872670	4971	15.00	5820	5850	5770	7500	4040	5770	5808.22	0.74	0	1974	5883	5826	5783	5726	5683	5805	5705	16	1730	100	3690	10	1	13715053	801	-11.08	1.07	12	0.04	-527.00	5446.00	15700	20230420	-62.80	5570	20240311	4.85	7080	-17.51	20240117	5570	4.85	20240311	15700	-62.80	20230420	5570	4.85	20240311	2.86	N	129920	100	16 억		101307	N	N	0	N	00	N
33	20240326	090805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5810	40	2	0.69	3060330	528	1.59	5820	5820	5770	7500	4040	5770	5796.08	0.74	0	-34	5883	5826	5783	5726	5683	5805	5705	16	1730	100	3690	10	1	13715053	797	-11.02	1.07	12	0.00	-527.00	5446.00	15700	20230420	-62.99	5570	20240311	4.31	7080	-17.94	20240117	5570	4.31	20240311	15700	-62.99	20230420	5570	4.31	20240311	2.86	N	129920	100	16 억		101307	N	N	0	N	00	N
34	20240325	160830	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5770	-30	5	-0.52	186856210	32321	108.77	5800	5840	5740	7540	4060	5800	5781.26	0.79	0	-7397	5940	5870	5830	5760	5720	5850	5740	16	1740	100	3710	10	1	13715053	791	-10.95	1.06	12	0.24	-527.00	5446.00	15700	20230420	-63.25	5570	20240311	3.59	7080	-18.50	20240117	5570	3.59	20240311	15700	-63.25	20230420	5570	3.59	20240311	2.92	N	129920	100	16 억		108731	N	N	0	N	00	N
35	20240325	150833	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5770	-30	5	-0.52	175066620	30278	101.90	5800	5840	5740	7540	4060	5800	5781.97	0.79	0	-6268	5940	5870	5830	5760	5720	5850	5740	16	1740	100	3710	10	1	13715053	791	-10.95	1.06	12	0.22	-527.00	5446.00	15700	20230420	-63.25	5570	20240311	3.59	7080	-18.50	20240117	5570	3.59	20240311	15700	-63.25	20230420	5570	3.59	20240311	2.92	N	129920	100	16 억		108731	N	N	0	N	00	N
36	20240325	140829	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5750	-50	5	-0.86	146664560	25381	85.42	5800	5840	5740	7540	4060	5800	5778.52	0.79	0	-4989	5940	5870	5830	5760	5720	5850	5740	16	1740	100	3710	10	1	13715053	789	-10.91	1.06	12	0.19	-527.00	5446.00	15700	20230420	-63.38	5570	20240311	3.23	7080	-18.79	20240117	5570	3.23	20240311	15700	-63.38	20230420	5570	3.23	20240311	2.92	N	129920	100	16 억		108731	N	N	0	N	00	N
37	20240325	130831	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5780	-20	5	-0.34	109636820	18952	63.78	5800	5840	5740	7540	4060	5800	5784.97	0.79	0	-3965	5940	5870	5830	5760	5720	5850	5740	16	1740	100	3710	10	1	13715053	793	-10.97	1.06	12	0.14	-527.00	5446.00	15700	20230420	-63.18	5570	20240311	3.77	7080	-18.36	20240117	5570	3.77	20240311	15700	-63.18	20230420	5570	3.77	20240311	2.92	N	129920	100	16 억		108731	N	N	0	N	00	N
38	20240325	120834	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5790	-10	5	-0.17	96155860	16622	55.94	5800	5840	5740	7540	4060	5800	5784.86	0.79	0	-3261	5940	5870	5830	5760	5720	5850	5740	16	1740	100	3710	10	1	13715053	794	-10.99	1.06	12	0.12	-527.00	5446.00	15700	20230420	-63.12	5570	20240311	3.95	7080	-18.22	20240117	5570	3.95	20240311	15700	-63.12	20230420	5570	3.95	20240311	2.92	N	129920	100	16 억		108731	N	N	0	N	00	N
39	20240325	110832	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5810	10	2	0.17	77831540	13466	45.32	5800	5830	5740	7540	4060	5800	5779.86	0.79	0	-534	5940	5870	5830	5760	5720	5850	5740	16	1740	100	3710	10	1	13715053	797	-11.02	1.07	12	0.10	-527.00	5446.00	15700	20230420	-62.99	5570	20240311	4.31	7080	-17.94	20240117	5570	4.31	20240311	15700	-62.99	20230420	5570	4.31	20240311	2.92	N	129920	100	16 억		108731	N	N	0	N	00	N
40	20240325	100832	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5750	-50	5	-0.86	32359900	5610	18.88	5800	5830	5740	7540	4060	5800	5768.25	0.79	0	804	5940	5870	5830	5760	5720	5850	5740	16	1740	100	3710	10	1	13715053	789	-10.91	1.06	12	0.04	-527.00	5446.00	15700	20230420	-63.38	5570	20240311	3.23	7080	-18.79	20240117	5570	3.23	20240311	15700	-63.38	20230420	5570	3.23	20240311	2.92	N	129920	100	16 억		108731	N	N	0	N	00	N
41	20240325	090835	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5760	-40	5	-0.69	7366750	1275	4.29	5800	5800	5740	7540	4060	5800	5777.84	0.79	0	600	5940	5870	5830	5760	5720	5850	5740	16	1740	100	3710	10	1	13715053	790	-10.93	1.06	12	0.01	-527.00	5446.00	15700	20230420	-63.31	5570	20240311	3.41	7080	-18.64	20240117	5570	3.41	20240311	15700	-63.31	20230420	5570	3.41	20240311	2.92	N	129920	100	16 억		108731	N	N	0	N	00	N
42	20240322	160832	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	-80	5	-1.36	172212540	29551	57.74	5870	5900	5790	7640	4120	5880	5827.64	0.80	0	-1409	6020	5950	5850	5780	5680	5985	5815	16	1760	100	3760	10	1	13715053	795	-11.01	1.07	12	0.22	-527.00	5446.00	15700	20230420	-63.06	5570	20240311	4.13	7080	-18.08	20240117	5570	4.13	20240311	15700	-63.06	20230420	5570	4.13	20240311	2.91	N	129920	100	16 억		109765	N	N	0	N	00	N
43	20240322	150835	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	-80	5	-1.36	145189800	24894	48.64	5870	5900	5790	7640	4120	5880	5832.32	0.80	0	-1184	6020	5950	5850	5780	5680	5985	5815	16	1760	100	3760	10	1	13715053	795	-11.01	1.07	12	0.18	-527.00	5446.00	15700	20230420	-63.06	5570	20240311	4.13	7080	-18.08	20240117	5570	4.13	20240311	15700	-63.06	20230420	5570	4.13	20240311	2.91	N	129920	100	16 억		109765	N	N	0	N	00	N
44	20240322	140824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5820	-60	5	-1.02	138632180	23767	46.44	5870	5900	5790	7640	4120	5880	5832.97	0.80	0	-1199	6020	5950	5850	5780	5680	5985	5815	16	1760	100	3760	10	1	13715053	798	-11.04	1.07	12	0.17	-527.00	5446.00	15700	20230420	-62.93	5570	20240311	4.49	7080	-17.80	20240117	5570	4.49	20240311	15700	-62.93	20230420	5570	4.49	20240311	2.91	N	129920	100	16 억		109765	N	N	0	N	00	N
45	20240322	130829	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5810	-70	5	-1.19	117247980	20084	39.24	5870	5900	5790	7640	4120	5880	5837.88	0.80	0	-3087	6020	5950	5850	5780	5680	5985	5815	16	1760	100	3760	10	1	13715053	797	-11.02	1.07	12	0.15	-527.00	5446.00	15700	20230420	-62.99	5570	20240311	4.31	7080	-17.94	20240117	5570	4.31	20240311	15700	-62.99	20230420	5570	4.31	20240311	2.91	N	129920	100	16 억		109765	N	N	0	N	00	N
46	20240322	120825	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5830	-50	5	-0.85	102929530	17626	34.44	5870	5900	5790	7640	4120	5880	5839.64	0.80	0	-2526	6020	5950	5850	5780	5680	5985	5815	16	1760	100	3760	10	1	13715053	800	-11.06	1.07	12	0.13	-527.00	5446.00	15700	20230420	-62.87	5570	20240311	4.67	7080	-17.66	20240117	5570	4.67	20240311	15700	-62.87	20230420	5570	4.67	20240311	2.91	N	129920	100	16 억		109765	N	N	0	N	00	N
47	20240322	110833	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5830	-50	5	-0.85	86707040	14831	28.98	5870	5900	5800	7640	4120	5880	5846.34	0.80	0	-2467	6020	5950	5850	5780	5680	5985	5815	16	1760	100	3760	10	1	13715053	800	-11.06	1.07	12	0.11	-527.00	5446.00	15700	20230420	-62.87	5570	20240311	4.67	7080	-17.66	20240117	5570	4.67	20240311	15700	-62.87	20230420	5570	4.67	20240311	2.91	N	129920	100	16 억		109765	N	N	0	N	00	N
48	20240322	100826	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5900	20	2	0.34	21090180	3599	7.03	5870	5900	5830	7640	4120	5880	5860.01	0.80	0	-1454	6020	5950	5850	5780	5680	5985	5815	16	1760	100	3760	10	1	13715053	809	-11.20	1.08	12	0.03	-527.00	5446.00	15700	20230420	-62.42	5570	20240311	5.92	7080	-16.67	20240117	5570	5.92	20240311	15700	-62.42	20230420	5570	5.92	20240311	2.91	N	129920	100	16 억		109765	N	N	0	N	00	N
49	20240322	090824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5880	0	3	0.00	7390360	1261	2.46	5870	5880	5830	7640	4120	5880	5860.71	0.80	0	-899	6020	5950	5850	5780	5680	5985	5815	16	1760	100	3760	10	1	13715053	806	-11.16	1.08	12	0.01	-527.00	5446.00	15700	20230420	-62.55	5570	20240311	5.57	7080	-16.95	20240117	5570	5.57	20240311	15700	-62.55	20230420	5570	5.57	20240311	2.91	N	129920	100	16 억		109765	N	N	0	N	00	N
50	20240321	160831	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5880	110	2	1.91	299101840	51105	197.83	5770	5920	5750	7500	4040	5770	5852.67	0.69	0	13760	5896	5832	5786	5722	5676	5810	5700	16	1730	100	3690	10	1	13715053	806	32.31	1.18	12	0.37	182.00	4996.00	15700	20230420	-62.55	5570	20240311	5.57	7080	-16.95	20240117	5570	5.57	20240311	15700	-62.55	20230420	5570	5.57	20240311	2.89	N	129920	100	16 억		95038	N	N	0	N	00	N
51	20240321	150827	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5850	80	2	1.39	285774640	48837	189.05	5770	5920	5750	7500	4040	5770	5851.60	0.69	0	13764	5896	5832	5786	5722	5676	5810	5700	16	1730	100	3690	10	1	13715053	802	32.14	1.17	12	0.36	182.00	4996.00	15700	20230420	-62.74	5570	20240311	5.03	7080	-17.37	20240117	5570	5.03	20240311	15700	-62.74	20230420	5570	5.03	20240311	2.89	N	129920	100	16 억		95038	N	N	0	N	00	N
52	20240321	140826	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5820	50	2	0.87	240484020	41069	158.98	5770	5920	5750	7500	4040	5770	5855.61	0.69	0	10317	5896	5832	5786	5722	5676	5810	5700	16	1730	100	3690	10	1	13715053	798	31.98	1.16	12	0.30	182.00	4996.00	15700	20230420	-62.93	5570	20240311	4.49	7080	-17.80	20240117	5570	4.49	20240311	15700	-62.93	20230420	5570	4.49	20240311	2.89	N	129920	100	16 억		95038	N	N	0	N	00	N
53	20240321	130814	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5830	60	2	1.04	221394730	37803	146.34	5770	5920	5750	7500	4040	5770	5856.54	0.69	0	10229	5896	5832	5786	5722	5676	5810	5700	16	1730	100	3690	10	1	13715053	800	32.03	1.17	12	0.28	182.00	4996.00	15700	20230420	-62.87	5570	20240311	4.67	7080	-17.66	20240117	5570	4.67	20240311	15700	-62.87	20230420	5570	4.67	20240311	2.89	N	129920	100	16 억		95038	N	N	0	N	00	N
54	20240321	120828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5860	90	2	1.56	195895680	33436	129.43	5770	5920	5750	7500	4040	5770	5858.83	0.69	0	10450	5896	5832	5786	5722	5676	5810	5700	16	1730	100	3690	10	1	13715053	804	32.20	1.17	12	0.24	182.00	4996.00	15700	20230420	-62.68	5570	20240311	5.21	7080	-17.23	20240117	5570	5.21	20240311	15700	-62.68	20230420	5570	5.21	20240311	2.89	N	129920	100	16 억		95038	N	N	0	N	00	N
55	20240321	110824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5880	110	2	1.91	179636180	30672	118.73	5770	5920	5750	7500	4040	5770	5856.68	0.69	0	11009	5896	5832	5786	5722	5676	5810	5700	16	1730	100	3690	10	1	13715053	806	32.31	1.18	12	0.22	182.00	4996.00	15700	20230420	-62.55	5570	20240311	5.57	7080	-16.95	20240117	5570	5.57	20240311	15700	-62.55	20230420	5570	5.57	20240311	2.89	N	129920	100	16 억		95038	N	N	0	N	00	N
56	20240321	100829	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5850	80	2	1.39	72086020	12361	47.85	5770	5880	5750	7500	4040	5770	5831.73	0.69	0	2841	5896	5832	5786	5722	5676	5810	5700	16	1730	100	3690	10	1	13715053	802	32.14	1.17	12	0.09	182.00	4996.00	15700	20230420	-62.74	5570	20240311	5.03	7080	-17.37	20240117	5570	5.03	20240311	15700	-62.74	20230420	5570	5.03	20240311	2.89	N	129920	100	16 억		95038	N	N	0	N	00	N
57	20240321	090831	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5850	80	2	1.39	9048190	1557	6.03	5770	5850	5750	7500	4040	5770	5811.30	0.69	0	550	5896	5832	5786	5722	5676	5810	5700	16	1730	100	3690	10	1	13715053	802	32.14	1.17	12	0.01	182.00	4996.00	15700	20230420	-62.74	5570	20240311	5.03	7080	-17.37	20240117	5570	5.03	20240311	15700	-62.74	20230420	5570	5.03	20240311	2.89	N	129920	100	16 억		95038	N	N	0	N	00	N
58	20240320	160819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5770	-20	5	-0.35	139787560	24180	49.09	5810	5850	5740	7520	4060	5790	5781.13	0.75	0	-7176	5983	5886	5813	5716	5643	5850	5680	16	1730	100	3700	10	1	13715053	791	31.70	1.15	12	0.18	182.00	4996.00	15700	20230420	-63.25	5570	20240311	3.59	7080	-18.50	20240117	5570	3.59	20240311	15700	-63.25	20230420	5570	3.59	20240311	2.96	N	129920	100	16 억		102212	N	N	0	N	00	N
59	20240320	150821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5760	-30	5	-0.52	133135720	23023	46.74	5810	5850	5740	7520	4060	5790	5782.73	0.75	0	-6980	5983	5886	5813	5716	5643	5850	5680	16	1730	100	3700	10	1	13715053	790	31.65	1.15	12	0.17	182.00	4996.00	15700	20230420	-63.31	5570	20240311	3.41	7080	-18.64	20240117	5570	3.41	20240311	15700	-63.31	20230420	5570	3.41	20240311	2.96	N	129920	100	16 억		102212	N	N	0	N	00	N
60	20240320	140825	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5760	-30	5	-0.52	102289130	17666	35.87	5810	5850	5740	7520	4060	5790	5790.17	0.75	0	-5864	5983	5886	5813	5716	5643	5850	5680	16	1730	100	3700	10	1	13715053	790	31.65	1.15	12	0.13	182.00	4996.00	15700	20230420	-63.31	5570	20240311	3.41	7080	-18.64	20240117	5570	3.41	20240311	15700	-63.31	20230420	5570	3.41	20240311	2.96	N	129920	100	16 억		102212	N	N	0	N	00	N
61	20240320	130824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5760	-30	5	-0.52	89254330	15403	31.27	5810	5850	5740	7520	4060	5790	5794.61	0.75	0	-5071	5983	5886	5813	5716	5643	5850	5680	16	1730	100	3700	10	1	13715053	790	31.65	1.15	12	0.11	182.00	4996.00	15700	20230420	-63.31	5570	20240311	3.41	7080	-18.64	20240117	5570	3.41	20240311	15700	-63.31	20230420	5570	3.41	20240311	2.96	N	129920	100	16 억		102212	N	N	0	N	00	N
62	20240320	120819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5760	-30	5	-0.52	79151640	13653	27.72	5810	5850	5740	7520	4060	5790	5797.38	0.75	0	-4136	5983	5886	5813	5716	5643	5850	5680	16	1730	100	3700	10	1	13715053	790	31.65	1.15	12	0.10	182.00	4996.00	15700	20230420	-63.31	5570	20240311	3.41	7080	-18.64	20240117	5570	3.41	20240311	15700	-63.31	20230420	5570	3.41	20240311	2.96	N	129920	100	16 억		102212	N	N	0	N	00	N
63	20240320	110821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5820	30	2	0.52	58674330	10111	20.53	5810	5850	5740	7520	4060	5790	5803.02	0.75	0	-1534	5983	5886	5813	5716	5643	5850	5680	16	1730	100	3700	10	1	13715053	798	31.98	1.16	12	0.07	182.00	4996.00	15700	20230420	-62.93	5570	20240311	4.49	7080	-17.80	20240117	5570	4.49	20240311	15700	-62.93	20230420	5570	4.49	20240311	2.96	N	129920	100	16 억		102212	N	N	0	N	00	N
64	20240320	100815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5830	40	2	0.69	31587700	5458	11.08	5810	5850	5740	7520	4060	5790	5787.41	0.75	0	-317	5983	5886	5813	5716	5643	5850	5680	16	1730	100	3700	10	1	13715053	800	32.03	1.17	12	0.04	182.00	4996.00	15700	20230420	-62.87	5570	20240311	4.67	7080	-17.66	20240117	5570	4.67	20240311	15700	-62.87	20230420	5570	4.67	20240311	2.96	N	129920	100	16 억		102212	N	N	0	N	00	N
65	20240320	090819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5780	-10	5	-0.17	5403530	932	1.89	5810	5810	5780	7520	4060	5790	5797.78	0.75	0	-478	5983	5886	5813	5716	5643	5850	5680	16	1730	100	3700	10	1	13715053	793	31.76	1.16	12	0.01	182.00	4996.00	15700	20230420	-63.18	5570	20240311	3.77	7080	-18.36	20240117	5570	3.77	20240311	15700	-63.18	20230420	5570	3.77	20240311	2.96	N	129920	100	16 억		102212	N	N	0	N	00	N
66	20240319	160810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5790	-50	5	-0.86	284638420	49109	36.52	5890	5910	5740	7590	4090	5840	5796.05	0.80	0	-7368	6433	6136	5873	5576	5313	6285	5725	16	1750	100	3730	10	1	13715053	794	31.81	1.16	12	0.36	182.00	4996.00	15700	20230420	-63.12	5570	20240311	3.95	7080	-18.22	20240117	5570	3.95	20240311	15700	-63.12	20230420	5570	3.95	20240311	2.98	N	129920	100	16 억		109524	N	N	0	N	00	N
67	20240319	150820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5780	-60	5	-1.03	252283270	43520	32.36	5890	5910	5740	7590	4090	5840	5796.95	0.80	0	-4481	6433	6136	5873	5576	5313	6285	5725	16	1750	100	3730	10	1	13715053	793	31.76	1.16	12	0.32	182.00	4996.00	15700	20230420	-63.18	5570	20240311	3.77	7080	-18.36	20240117	5570	3.77	20240311	15700	-63.18	20230420	5570	3.77	20240311	2.98	N	129920	100	16 억		109524	N	N	0	N	00	N
68	20240319	140819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5790	-50	5	-0.86	204920110	35315	26.26	5890	5910	5740	7590	4090	5840	5802.64	0.80	0	-3321	6433	6136	5873	5576	5313	6285	5725	16	1750	100	3730	10	1	13715053	794	31.81	1.16	12	0.26	182.00	4996.00	15700	20230420	-63.12	5570	20240311	3.95	7080	-18.22	20240117	5570	3.95	20240311	15700	-63.12	20230420	5570	3.95	20240311	2.98	N	129920	100	16 억		109524	N	N	0	N	00	N
69	20240319	130749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5780	-60	5	-1.03	185829570	32012	23.81	5890	5910	5740	7590	4090	5840	5805.00	0.80	0	-2277	6433	6136	5873	5576	5313	6285	5725	16	1750	100	3730	10	1	13715053	793	31.76	1.16	12	0.23	182.00	4996.00	15700	20230420	-63.18	5570	20240311	3.77	7080	-18.36	20240117	5570	3.77	20240311	15700	-63.18	20230420	5570	3.77	20240311	2.98	N	129920	100	16 억		109524	N	N	0	N	00	N
70	20240319	120814	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5820	-20	5	-0.34	158699610	27323	20.32	5890	5910	5740	7590	4090	5840	5808.28	0.80	0	-24	6433	6136	5873	5576	5313	6285	5725	16	1750	100	3730	10	1	13715053	798	31.98	1.16	12	0.20	182.00	4996.00	15700	20230420	-62.93	5570	20240311	4.49	7080	-17.80	20240117	5570	4.49	20240311	15700	-62.93	20230420	5570	4.49	20240311	2.98	N	129920	100	16 억		109524	N	N	0	N	00	N
71	20240319	110815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5820	-20	5	-0.34	151784520	26133	19.43	5890	5910	5740	7590	4090	5840	5808.16	0.80	0	52	6433	6136	5873	5576	5313	6285	5725	16	1750	100	3730	10	1	13715053	798	31.98	1.16	12	0.19	182.00	4996.00	15700	20230420	-62.93	5570	20240311	4.49	7080	-17.80	20240117	5570	4.49	20240311	15700	-62.93	20230420	5570	4.49	20240311	2.98	N	129920	100	16 억		109524	N	N	0	N	00	N
72	20240319	100818	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5850	10	2	0.17	131484630	22632	16.83	5890	5910	5740	7590	4090	5840	5809.68	0.80	0	-184	6433	6136	5873	5576	5313	6285	5725	16	1750	100	3730	10	1	13715053	802	32.14	1.17	12	0.17	182.00	4996.00	15700	20230420	-62.74	5570	20240311	5.03	7080	-17.37	20240117	5570	5.03	20240311	15700	-62.74	20230420	5570	5.03	20240311	2.98	N	129920	100	16 억		109524	N	N	0	N	00	N
73	20240319	090818	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5790	-50	5	-0.86	42851090	7312	5.44	5890	5910	5780	7590	4090	5840	5860.38	0.80	0	-1287	6433	6136	5873	5576	5313	6285	5725	16	1750	100	3730	10	1	13715053	794	31.81	1.16	12	0.05	182.00	4996.00	15700	20230420	-63.12	5570	20240311	3.95	7080	-18.22	20240117	5570	3.95	20240311	15700	-63.12	20230420	5570	3.95	20240311	2.98	N	129920	100	16 억		109524	N	N	0	N	00	N
74	20240318	160813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5840	230	2	4.10	786250660	134285	328.41	5620	6170	5610	7290	3930	5610	5855.09	0.61	0	29576	5750	5680	5630	5560	5510	5655	5535	16	1680	100	3590	10	1	13715053	801	32.09	1.17	12	0.98	182.00	4996.00	15700	20230420	-62.80	5570	20240311	4.85	7080	-17.51	20240117	5570	4.85	20240311	15700	-62.80	20230420	5570	4.85	20240311	2.94	N	129920	100	16 억		84243	N	N	0	N	00	N
75	20240318	150813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5850	240	2	4.28	752106700	128447	314.14	5620	6170	5610	7290	3930	5610	5855.39	0.61	0	28270	5750	5680	5630	5560	5510	5655	5535	16	1680	100	3590	10	1	13715053	802	32.14	1.17	12	0.94	182.00	4996.00	15700	20230420	-62.74	5570	20240311	5.03	7080	-17.37	20240117	5570	5.03	20240311	15700	-62.74	20230420	5570	5.03	20240311	2.94	N	129920	100	16 억		84243	N	N	0	N	00	N
76	20240318	140812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5850	240	2	4.28	650054690	111029	271.54	5620	6170	5610	7290	3930	5610	5854.82	0.61	0	19251	5750	5680	5630	5560	5510	5655	5535	16	1680	100	3590	10	1	13715053	802	32.14	1.17	12	0.81	182.00	4996.00	15700	20230420	-62.74	5570	20240311	5.03	7080	-17.37	20240117	5570	5.03	20240311	15700	-62.74	20230420	5570	5.03	20240311	2.94	N	129920	100	16 억		84243	N	N	0	N	00	N
77	20240318	130812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5680	70	2	1.25	73678630	12985	31.76	5620	5750	5610	7290	3930	5610	5674.13	0.61	0	-1605	5750	5680	5630	5560	5510	5655	5535	16	1680	100	3590	10	1	13715053	779	31.21	1.14	12	0.09	182.00	4996.00	15700	20230420	-63.82	5570	20240311	1.97	7080	-19.77	20240117	5570	1.97	20240311	15700	-63.82	20230420	5570	1.97	20240311	2.94	N	129920	100	16 억		84243	N	N	0	N	00	N
78	20240318	120806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5660	50	2	0.89	36436610	6407	15.67	5620	5750	5610	7290	3930	5610	5687.00	0.61	0	-569	5750	5680	5630	5560	5510	5655	5535	16	1680	100	3590	10	1	13715053	776	31.10	1.13	12	0.05	182.00	4996.00	15700	20230420	-63.95	5570	20240311	1.62	7080	-20.06	20240117	5570	1.62	20240311	15700	-63.95	20230420	5570	1.62	20240311	2.94	N	129920	100	16 억		84243	N	N	0	N	00	N
79	20240318	110814	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5690	80	2	1.43	34348130	6038	14.77	5620	5750	5610	7290	3930	5610	5688.66	0.61	0	-569	5750	5680	5630	5560	5510	5655	5535	16	1680	100	3590	10	1	13715053	780	31.26	1.14	12	0.04	182.00	4996.00	15700	20230420	-63.76	5570	20240311	2.15	7080	-19.63	20240117	5570	2.15	20240311	15700	-63.76	20230420	5570	2.15	20240311	2.94	N	129920	100	16 억		84243	N	N	0	N	00	N
80	20240318	100812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5690	80	2	1.43	27273380	4793	11.72	5620	5750	5610	7290	3930	5610	5690.25	0.61	0	-550	5750	5680	5630	5560	5510	5655	5535	16	1680	100	3590	10	1	13715053	780	31.26	1.14	12	0.03	182.00	4996.00	15700	20230420	-63.76	5570	20240311	2.15	7080	-19.63	20240117	5570	2.15	20240311	15700	-63.76	20230420	5570	2.15	20240311	2.94	N	129920	100	16 억		84243	N	N	0	N	00	N
81	20240318	090811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5700	90	2	1.60	16591960	2902	7.10	5620	5750	5620	7290	3930	5610	5717.42	0.61	0	-179	5750	5680	5630	5560	5510	5655	5535	16	1680	100	3590	10	1	13715053	782	31.32	1.14	12	0.02	182.00	4996.00	15700	20230420	-63.69	5570	20240311	2.33	7080	-19.49	20240117	5570	2.33	20240311	15700	-63.69	20230420	5570	2.33	20240311	2.94	N	129920	100	16 억		84243	N	N	0	N	00	N
82	20240315	160804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5610	-90	5	-1.58	228701130	40763	81.36	5650	5700	5580	7410	3990	5700	5610.51	0.66	0	-6221	5873	5786	5713	5626	5553	5750	5590	16	1710	100	3640	10	1	13715053	769	30.82	1.12	12	0.30	182.00	4996.00	15700	20230420	-64.27	5570	20240311	0.72	7080	-20.76	20240117	5570	0.72	20240311	15700	-64.27	20230420	5570	0.72	20240311	2.93	N	129920	100	16 억		90985	N	N	0	N	00	N
83	20240315	150736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5620	-80	5	-1.40	204679180	36477	72.80	5650	5700	5580	7410	3990	5700	5611.18	0.66	0	-6259	5873	5786	5713	5626	5553	5750	5590	16	1710	100	3640	10	1	13715053	771	30.88	1.12	12	0.27	182.00	4996.00	15700	20230420	-64.20	5570	20240311	0.90	7080	-20.62	20240117	5570	0.90	20240311	15700	-64.20	20230420	5570	0.90	20240311	2.93	N	129920	100	16 억		90985	N	N	0	N	00	N
84	20240315	140723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5630	-70	5	-1.23	166793000	29713	59.30	5650	5700	5580	7410	3990	5700	5613.47	0.66	0	-5951	5873	5786	5713	5626	5553	5750	5590	16	1710	100	3640	10	1	13715053	772	30.93	1.13	12	0.22	182.00	4996.00	15700	20230420	-64.14	5570	20240311	1.08	7080	-20.48	20240117	5570	1.08	20240311	15700	-64.14	20230420	5570	1.08	20240311	2.93	N	129920	100	16 억		90985	N	N	0	N	00	N
85	20240315	130805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5630	-70	5	-1.23	135930970	24205	48.31	5650	5700	5590	7410	3990	5700	5615.82	0.66	0	-3796	5873	5786	5713	5626	5553	5750	5590	16	1710	100	3640	10	1	13715053	772	30.93	1.13	12	0.18	182.00	4996.00	15700	20230420	-64.14	5570	20240311	1.08	7080	-20.48	20240117	5570	1.08	20240311	15700	-64.14	20230420	5570	1.08	20240311	2.93	N	129920	100	16 억		90985	N	N	0	N	00	N
86	20240315	120804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5640	-60	5	-1.05	98910490	17598	35.12	5650	5700	5590	7410	3990	5700	5620.55	0.66	0	-3262	5873	5786	5713	5626	5553	5750	5590	16	1710	100	3640	10	1	13715053	774	30.99	1.13	12	0.13	182.00	4996.00	15700	20230420	-64.08	5570	20240311	1.26	7080	-20.34	20240117	5570	1.26	20240311	15700	-64.08	20230420	5570	1.26	20240311	2.93	N	129920	100	16 억		90985	N	N	0	N	00	N
87	20240315	110802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5650	-50	5	-0.88	87610850	15590	31.12	5650	5700	5590	7410	3990	5700	5619.68	0.66	0	-3031	5873	5786	5713	5626	5553	5750	5590	16	1710	100	3640	10	1	13715053	775	31.04	1.13	12	0.11	182.00	4996.00	15700	20230420	-64.01	5570	20240311	1.44	7080	-20.20	20240117	5570	1.44	20240311	15700	-64.01	20230420	5570	1.44	20240311	2.93	N	129920	100	16 억		90985	N	N	0	N	00	N
88	20240315	100803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5640	-60	5	-1.05	76896530	13682	27.31	5650	5700	5590	7410	3990	5700	5620.27	0.66	0	-3104	5873	5786	5713	5626	5553	5750	5590	16	1710	100	3640	10	1	13715053	774	30.99	1.13	12	0.10	182.00	4996.00	15700	20230420	-64.08	5570	20240311	1.26	7080	-20.34	20240117	5570	1.26	20240311	15700	-64.08	20230420	5570	1.26	20240311	2.93	N	129920	100	16 억		90985	N	N	0	N	00	N
89	20240315	090808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5640	-60	5	-1.05	3450080	611	1.22	5650	5700	5640	7410	3990	5700	5646.61	0.66	0	35	5873	5786	5713	5626	5553	5750	5590	16	1710	100	3640	10	1	13715053	774	30.99	1.13	12	0.00	182.00	4996.00	15700	20230420	-64.08	5570	20240311	1.26	7080	-20.34	20240117	5570	1.26	20240311	15700	-64.08	20230420	5570	1.26	20240311	2.93	N	129920	100	16 억		90985	N	N	0	N	00	N
90	20240314	160756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5700	-80	5	-1.38	283448010	49844	86.56	5790	5800	5640	7510	4050	5780	5686.68	0.67	0	-814	6020	5900	5750	5630	5480	5825	5555	16	1730	100	3690	10	1	13715053	782	31.32	1.14	12	0.36	182.00	4996.00	15700	20230420	-63.69	5570	20240311	2.33	7080	-19.49	20240117	5570	2.33	20240311	15700	-63.69	20230420	5570	2.33	20240311	2.93	N	129920	100	16 억		91759	N	N	0	N	00	N
91	20240314	150800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5700	-80	5	-1.38	242123130	42549	73.89	5790	5800	5640	7510	4050	5780	5690.45	0.67	0	-756	6020	5900	5750	5630	5480	5825	5555	16	1730	100	3690	10	1	13715053	782	31.32	1.14	12	0.31	182.00	4996.00	15700	20230420	-63.69	5570	20240311	2.33	7080	-19.49	20240117	5570	2.33	20240311	15700	-63.69	20230420	5570	2.33	20240311	2.93	N	129920	100	16 억		91759	N	N	0	N	00	N
92	20240314	140759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5700	-80	5	-1.38	224514770	39455	68.52	5790	5800	5640	7510	4050	5780	5690.40	0.67	0	-744	6020	5900	5750	5630	5480	5825	5555	16	1730	100	3690	10	1	13715053	782	31.32	1.14	12	0.29	182.00	4996.00	15700	20230420	-63.69	5570	20240311	2.33	7080	-19.49	20240117	5570	2.33	20240311	15700	-63.69	20230420	5570	2.33	20240311	2.93	N	129920	100	16 억		91759	N	N	0	N	00	N
93	20240314	130756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5680	-100	5	-1.73	198805680	34935	60.67	5790	5800	5640	7510	4050	5780	5690.73	0.67	0	-593	6020	5900	5750	5630	5480	5825	5555	16	1730	100	3690	10	1	13715053	779	31.21	1.14	12	0.25	182.00	4996.00	15700	20230420	-63.82	5570	20240311	1.97	7080	-19.77	20240117	5570	1.97	20240311	15700	-63.82	20230420	5570	1.97	20240311	2.93	N	129920	100	16 억		91759	N	N	0	N	00	N
94	20240314	120756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5690	-90	5	-1.56	128122900	22465	39.01	5790	5800	5640	7510	4050	5780	5703.22	0.67	0	-2087	6020	5900	5750	5630	5480	5825	5555	16	1730	100	3690	10	1	13715053	780	31.26	1.14	12	0.16	182.00	4996.00	15700	20230420	-63.76	5570	20240311	2.15	7080	-19.63	20240117	5570	2.15	20240311	15700	-63.76	20230420	5570	2.15	20240311	2.93	N	129920	100	16 억		91759	N	N	0	N	00	N
95	20240314	110758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5680	-100	5	-1.73	98727130	17288	30.02	5790	5800	5640	7510	4050	5780	5710.73	0.67	0	-2670	6020	5900	5750	5630	5480	5825	5555	16	1730	100	3690	10	1	13715053	779	31.21	1.14	12	0.13	182.00	4996.00	15700	20230420	-63.82	5570	20240311	1.97	7080	-19.77	20240117	5570	1.97	20240311	15700	-63.82	20230420	5570	1.97	20240311	2.93	N	129920	100	16 억		91759	N	N	0	N	00	N
96	20240314	100803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5710	-70	5	-1.21	40065050	6957	12.08	5790	5800	5710	7510	4050	5780	5758.96	0.67	0	-4147	6020	5900	5750	5630	5480	5825	5555	16	1730	100	3690	10	1	13715053	783	31.37	1.14	12	0.05	182.00	4996.00	15700	20230420	-63.63	5570	20240311	2.51	7080	-19.35	20240117	5570	2.51	20240311	15700	-63.63	20230420	5570	2.51	20240311	2.93	N	129920	100	16 억		91759	N	N	0	N	00	N
97	20240314	090759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5770	-10	5	-0.17	13596080	2349	4.08	5790	5800	5770	7510	4050	5780	5788.03	0.67	0	-1438	6020	5900	5750	5630	5480	5825	5555	16	1730	100	3690	10	1	13715053	791	31.70	1.15	12	0.02	182.00	4996.00	15700	20230420	-63.25	5570	20240311	3.59	7080	-18.50	20240117	5570	3.59	20240311	15700	-63.25	20230420	5570	3.59	20240311	2.93	N	129920	100	16 억		91759	N	N	0	N	00	N
98	20240313	160749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5780	-40	5	-0.69	328651950	57225	127.89	5870	5870	5600	7560	4080	5820	5743.15	0.69	0	-2986	5960	5890	5810	5740	5660	5925	5775	16	1740	100	3720	10	1	13715053	793	31.76	1.16	12	0.42	182.00	4996.00	15700	20230420	-63.18	5570	20240311	3.77	7080	-18.36	20240117	5570	3.77	20240311	15700	-63.18	20230420	5570	3.77	20240311	2.97	N	129920	100	16 억		94745	N	N	0	N	00	N
99	20240313	150750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5780	-40	5	-0.69	307079540	53489	119.54	5870	5870	5600	7560	4080	5820	5740.98	0.69	0	-2339	5960	5890	5810	5740	5660	5925	5775	16	1740	100	3720	10	1	13715053	793	31.76	1.16	12	0.39	182.00	4996.00	15700	20230420	-63.18	5570	20240311	3.77	7080	-18.36	20240117	5570	3.77	20240311	15700	-63.18	20230420	5570	3.77	20240311	2.97	N	129920	100	16 억		94745	N	N	0	N	00	N
100	20240313	140755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5770	-50	5	-0.86	298478630	51998	116.20	5870	5870	5600	7560	4080	5820	5740.19	0.69	0	-2267	5960	5890	5810	5740	5660	5925	5775	16	1740	100	3720	10	1	13715053	791	31.70	1.15	12	0.38	182.00	4996.00	15700	20230420	-63.25	5570	20240311	3.59	7080	-18.50	20240117	5570	3.59	20240311	15700	-63.25	20230420	5570	3.59	20240311	2.97	N	129920	100	16 억		94745	N	N	0	N	00	N
101	20240313	130757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5810	-10	5	-0.17	123790610	21393	47.81	5870	5870	5750	7560	4080	5820	5786.50	0.69	0	-3651	5960	5890	5810	5740	5660	5925	5775	16	1740	100	3720	10	1	13715053	797	31.92	1.16	12	0.16	182.00	4996.00	15700	20230420	-62.99	5570	20240311	4.31	7080	-17.94	20240117	5570	4.31	20240311	15700	-62.99	20230420	5570	4.31	20240311	2.97	N	129920	100	16 억		94745	N	N	0	N	00	N
102	20240313	120752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5790	-30	5	-0.52	99061650	17132	38.29	5870	5870	5750	7560	4080	5820	5782.26	0.69	0	-3857	5960	5890	5810	5740	5660	5925	5775	16	1740	100	3720	10	1	13715053	794	31.81	1.16	12	0.12	182.00	4996.00	15700	20230420	-63.12	5570	20240311	3.95	7080	-18.22	20240117	5570	3.95	20240311	15700	-63.12	20230420	5570	3.95	20240311	2.97	N	129920	100	16 억		94745	N	N	0	N	00	N
103	20240313	110750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5790	-30	5	-0.52	69458410	12018	26.86	5870	5870	5750	7560	4080	5820	5779.53	0.69	0	-4300	5960	5890	5810	5740	5660	5925	5775	16	1740	100	3720	10	1	13715053	794	31.81	1.16	12	0.09	182.00	4996.00	15700	20230420	-63.12	5570	20240311	3.95	7080	-18.22	20240117	5570	3.95	20240311	15700	-63.12	20230420	5570	3.95	20240311	2.97	N	129920	100	16 억		94745	N	N	0	N	00	N
104	20240313	100747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5780	-40	5	-0.69	51120640	8842	19.76	5870	5870	5750	7560	4080	5820	5781.57	0.69	0	-3870	5960	5890	5810	5740	5660	5925	5775	16	1740	100	3720	10	1	13715053	793	31.76	1.16	12	0.06	182.00	4996.00	15700	20230420	-63.18	5570	20240311	3.77	7080	-18.36	20240117	5570	3.77	20240311	15700	-63.18	20230420	5570	3.77	20240311	2.97	N	129920	100	16 억		94745	N	N	0	N	00	N
105	20240313	090753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5820	0	3	0.00	3843310	660	1.47	5870	5870	5810	7560	4080	5820	5823.20	0.69	0	-544	5960	5890	5810	5740	5660	5925	5775	16	1740	100	3720	10	1	13715053	798	31.98	1.16	12	0.00	182.00	4996.00	15700	20230420	-62.93	5570	20240311	4.49	7080	-17.80	20240117	5570	4.49	20240311	15700	-62.93	20230420	5570	4.49	20240311	2.97	N	129920	100	16 억		94745	N	N	0	N	00	N
106	20240312	160740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5820	20	2	0.34	258205590	44580	43.03	5800	5880	5730	7540	4060	5800	5791.95	0.69	0	-292	6060	5930	5750	5620	5440	5995	5685	16	1740	100	3710	10	1	13715053	798	31.98	1.16	12	0.33	182.00	4996.00	15700	20230420	-62.93	5570	20240311	4.49	7080	-17.80	20240117	5570	4.49	20240311	15700	-62.93	20230420	5570	4.49	20240311	3.05	N	129920	100	16 억		95242	N	N	0	N	00	N
107	20240312	150740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5850	50	2	0.86	252952650	43678	42.16	5800	5880	5730	7540	4060	5800	5791.30	0.69	0	-390	6060	5930	5750	5620	5440	5995	5685	16	1740	100	3710	10	1	13715053	802	32.14	1.17	12	0.32	182.00	4996.00	15700	20230420	-62.74	5570	20240311	5.03	7080	-17.37	20240117	5570	5.03	20240311	15700	-62.74	20230420	5570	5.03	20240311	3.05	N	129920	100	16 억		95242	N	N	0	N	00	N
108	20240312	140734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5820	20	2	0.34	226906930	39218	37.86	5800	5880	5730	7540	4060	5800	5785.78	0.69	0	-500	6060	5930	5750	5620	5440	5995	5685	16	1740	100	3710	10	1	13715053	798	31.98	1.16	12	0.29	182.00	4996.00	15700	20230420	-62.93	5570	20240311	4.49	7080	-17.80	20240117	5570	4.49	20240311	15700	-62.93	20230420	5570	4.49	20240311	3.05	N	129920	100	16 억		95242	N	N	0	N	00	N
109	20240312	130705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5840	40	2	0.69	203922070	35272	34.05	5800	5880	5730	7540	4060	5800	5781.41	0.69	0	-2273	6060	5930	5750	5620	5440	5995	5685	16	1740	100	3710	10	1	13715053	801	32.09	1.17	12	0.26	182.00	4996.00	15700	20230420	-62.80	5570	20240311	4.85	7080	-17.51	20240117	5570	4.85	20240311	15700	-62.80	20230420	5570	4.85	20240311	3.05	N	129920	100	16 억		95242	N	N	0	N	00	N
110	20240312	120743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5760	-40	5	-0.69	138839430	24098	23.26	5800	5830	5730	7540	4060	5800	5761.42	0.69	0	-5715	6060	5930	5750	5620	5440	5995	5685	16	1740	100	3710	10	1	13715053	790	31.65	1.15	12	0.18	182.00	4996.00	15700	20230420	-63.31	5570	20240311	3.41	7080	-18.64	20240117	5570	3.41	20240311	15700	-63.31	20230420	5570	3.41	20240311	3.05	N	129920	100	16 억		95242	N	N	0	N	00	N
111	20240312	110742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5770	-30	5	-0.52	85884500	14903	14.39	5800	5830	5730	7540	4060	5800	5762.86	0.69	0	-4724	6060	5930	5750	5620	5440	5995	5685	16	1740	100	3710	10	1	13715053	791	31.70	1.15	12	0.11	182.00	4996.00	15700	20230420	-63.25	5570	20240311	3.59	7080	-18.50	20240117	5570	3.59	20240311	15700	-63.25	20230420	5570	3.59	20240311	3.05	N	129920	100	16 억		95242	N	N	0	N	00	N
112	20240312	100741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5750	-50	5	-0.86	67672380	11740	11.33	5800	5830	5730	7540	4060	5800	5764.21	0.69	0	-4241	6060	5930	5750	5620	5440	5995	5685	16	1740	100	3710	10	1	13715053	789	31.59	1.15	12	0.09	182.00	4996.00	15700	20230420	-63.38	5570	20240311	3.23	7080	-18.79	20240117	5570	3.23	20240311	15700	-63.38	20230420	5570	3.23	20240311	3.05	N	129920	100	16 억		95242	N	N	0	N	00	N
113	20240312	090740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5770	-30	5	-0.52	5557370	958	0.92	5800	5830	5730	7540	4060	5800	5801.03	0.69	0	-829	6060	5930	5750	5620	5440	5995	5685	16	1740	100	3710	10	1	13715053	791	31.70	1.15	12	0.01	182.00	4996.00	15700	20230420	-63.25	5570	20240311	3.59	7080	-18.50	20240117	5570	3.59	20240311	15700	-63.25	20230420	5570	3.59	20240311	3.05	N	129920	100	16 억		95242	N	N	0	N	00	N
114	20240311	160739	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5800	0	3	0.00	591764980	103510	227.92	5790	5880	5570	7540	4060	5800	5716.98	0.64	0	8064	6000	5900	5850	5750	5700	5875	5725	16	1740	100	3710	10	1	13715053	795	31.87	1.16	12	0.75	182.00	4996.00	15700	20230420	-63.06	5570	20240311	4.13	7080	-18.08	20240117	5570	4.13	20240311	15700	-63.06	20230420	5570	4.13	20240311	3.06	N	129920	100	16 억		87259	N	N	0	N	00	N
115	20240311	150738	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5760	-40	5	-0.69	576934310	100947	222.28	5790	5880	5570	7540	4060	5800	5715.22	0.64	0	8266	6000	5900	5850	5750	5700	5875	5725	16	1740	100	3710	10	1	13715053	790	31.65	1.15	12	0.74	182.00	4996.00	15700	20230420	-63.31	5570	20240311	3.41	7080	-18.64	20240117	5570	3.41	20240311	15700	-63.31	20230420	5570	3.41	20240311	3.06	N	129920	100	16 억		87259	N	N	0	N	00	N
116	20240311	140736	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5840	40	2	0.69	558605170	97781	215.31	5790	5880	5570	7540	4060	5800	5712.82	0.64	0	8005	6000	5900	5850	5750	5700	5875	5725	16	1740	100	3710	10	1	13715053	801	32.09	1.17	12	0.71	182.00	4996.00	15700	20230420	-62.80	5570	20240311	4.85	7080	-17.51	20240117	5570	4.85	20240311	15700	-62.80	20230420	5570	4.85	20240311	3.06	N	129920	100	16 억		87259	N	N	0	N	00	N
117	20240311	130737	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5810	10	2	0.17	532446440	93277	205.39	5790	5880	5570	7540	4060	5800	5708.23	0.64	0	9444	6000	5900	5850	5750	5700	5875	5725	16	1740	100	3710	10	1	13715053	797	31.92	1.16	12	0.68	182.00	4996.00	15700	20230420	-62.99	5570	20240311	4.31	7080	-17.94	20240117	5570	4.31	20240311	15700	-62.99	20230420	5570	4.31	20240311	3.06	N	129920	100	16 억		87259	N	N	0	N	00	N
118	20240311	120738	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5850	50	2	0.86	501230740	87937	193.63	5790	5880	5570	7540	4060	5800	5699.88	0.64	0	8770	6000	5900	5850	5750	5700	5875	5725	16	1740	100	3710	10	1	13715053	802	32.14	1.17	12	0.64	182.00	4996.00	15700	20230420	-62.74	5570	20240311	5.03	7080	-17.37	20240117	5570	5.03	20240311	15700	-62.74	20230420	5570	5.03	20240311	3.06	N	129920	100	16 억		87259	N	N	0	N	00	N
119	20240311	110734	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5830	30	2	0.52	437558070	76995	169.54	5790	5840	5570	7540	4060	5800	5682.94	0.64	0	9232	6000	5900	5850	5750	5700	5875	5725	16	1740	100	3710	10	1	13715053	800	32.03	1.17	12	0.56	182.00	4996.00	15700	20230420	-62.87	5570	20240311	4.67	7080	-17.66	20240117	5570	4.67	20240311	15700	-62.87	20230420	5570	4.67	20240311	3.06	N	129920	100	16 억		87259	N	N	0	N	00	N
120	20240311	100727	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5780	-20	5	-0.34	374602910	66154	145.67	5790	5800	5570	7540	4060	5800	5662.59	0.64	0	11583	6000	5900	5850	5750	5700	5875	5725	16	1740	100	3710	10	1	13715053	793	31.76	1.16	12	0.48	182.00	4996.00	15700	20230420	-63.18	5570	20240311	3.77	7080	-18.36	20240117	5570	3.77	20240311	15700	-63.18	20230420	5570	3.77	20240311	3.06	N	129920	100	16 억		87259	N	N	0	N	00	N
121	20240311	090730	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5660	-140	5	-2.41	51732550	9090	20.02	5790	5790	5630	7540	4060	5800	5691.15	0.64	0	-1092	6000	5900	5850	5750	5700	5875	5725	16	1740	100	3710	10	1	13715053	776	31.10	1.13	12	0.07	182.00	4996.00	15700	20230420	-63.95	5630	20240311	0.53	7080	-20.06	20240117	5630	0.53	20240311	15700	-63.95	20230420	5630	0.53	20240311	3.06	N	129920	100	16 억		87259	N	N	0	N	00	N
122	20240308	160735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	-90	5	-1.53	255688010	43828	87.98	5860	5950	5800	7650	4130	5890	5834.29	0.66	0	-3886	5976	5932	5856	5812	5736	5955	5835	16	1760	100	3760	10	1	13715053	795	31.87	1.16	12	0.32	182.00	4996.00	15700	20230420	-63.06	5780	20240307	0.35	7080	-18.08	20240117	5780	0.35	20240307	15700	-63.06	20230420	5780	0.35	20240307	3.07	N	129920	100	16 억		91145	N	N	0	N	00	N
123	20240308	150732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5840	-50	5	-0.85	170793120	29205	58.63	5860	5950	5810	7650	4130	5890	5848.06	0.66	0	-3308	5976	5932	5856	5812	5736	5955	5835	16	1760	100	3760	10	1	13715053	801	32.09	1.17	12	0.21	182.00	4996.00	15700	20230420	-62.80	5780	20240307	1.04	7080	-17.51	20240117	5780	1.04	20240307	15700	-62.80	20230420	5780	1.04	20240307	3.07	N	129920	100	16 억		91145	N	N	0	N	00	N
124	20240308	140730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5830	-60	5	-1.02	136243160	23272	46.72	5860	5950	5810	7650	4130	5890	5854.37	0.66	0	-1504	5976	5932	5856	5812	5736	5955	5835	16	1760	100	3760	10	1	13715053	800	32.03	1.17	12	0.17	182.00	4996.00	15700	20230420	-62.87	5780	20240307	0.87	7080	-17.66	20240117	5780	0.87	20240307	15700	-62.87	20230420	5780	0.87	20240307	3.07	N	129920	100	16 억		91145	N	N	0	N	00	N
125	20240308	130727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5820	-70	5	-1.19	111178310	18972	38.08	5860	5950	5810	7650	4130	5890	5860.11	0.66	0	-980	5976	5932	5856	5812	5736	5955	5835	16	1760	100	3760	10	1	13715053	798	31.98	1.16	12	0.14	182.00	4996.00	15700	20230420	-62.93	5780	20240307	0.69	7080	-17.80	20240117	5780	0.69	20240307	15700	-62.93	20230420	5780	0.69	20240307	3.07	N	129920	100	16 억		91145	N	N	0	N	00	N
126	20240308	120728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5870	-20	5	-0.34	95444990	16275	32.67	5860	5950	5810	7650	4130	5890	5864.50	0.66	0	-162	5976	5932	5856	5812	5736	5955	5835	16	1760	100	3760	10	1	13715053	805	32.25	1.17	12	0.12	182.00	4996.00	15700	20230420	-62.61	5780	20240307	1.56	7080	-17.09	20240117	5780	1.56	20240307	15700	-62.61	20230420	5780	1.56	20240307	3.07	N	129920	100	16 억		91145	N	N	0	N	00	N
127	20240308	110729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5860	-30	5	-0.51	57647890	9822	19.72	5860	5950	5810	7650	4130	5890	5869.24	0.66	0	2	5976	5932	5856	5812	5736	5955	5835	16	1760	100	3760	10	1	13715053	804	32.20	1.17	12	0.07	182.00	4996.00	15700	20230420	-62.68	5780	20240307	1.38	7080	-17.23	20240117	5780	1.38	20240307	15700	-62.68	20230420	5780	1.38	20240307	3.07	N	129920	100	16 억		91145	N	N	0	N	00	N
128	20240308	100723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5870	-20	5	-0.34	49382430	8414	16.89	5860	5950	5810	7650	4130	5890	5869.05	0.66	0	427	5976	5932	5856	5812	5736	5955	5835	16	1760	100	3760	10	1	13715053	805	32.25	1.17	12	0.06	182.00	4996.00	15700	20230420	-62.61	5780	20240307	1.56	7080	-17.09	20240117	5780	1.56	20240307	15700	-62.61	20230420	5780	1.56	20240307	3.07	N	129920	100	16 억		91145	N	N	0	N	00	N
129	20240308	090725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5930	40	2	0.68	15626280	2657	5.33	5860	5950	5810	7650	4130	5890	5881.14	0.66	0	-317	5976	5932	5856	5812	5736	5955	5835	16	1760	100	3760	10	1	13715053	813	32.58	1.19	12	0.02	182.00	4996.00	15700	20230420	-62.23	5780	20240307	2.60	7080	-16.24	20240117	5780	2.60	20240307	15700	-62.23	20230420	5780	2.60	20240307	3.07	N	129920	100	16 억		91145	N	N	0	N	00	N
130	20240307	160726	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5890	60	2	1.03	290396400	49763	124.90	5830	5900	5780	7570	4090	5830	5835.58	0.68	0	-2074	5943	5886	5843	5786	5743	5915	5815	16	1740	100	3730	10	1	13715053	808	32.36	1.18	12	0.36	182.00	4996.00	15700	20230420	-62.48	5780	20240307	1.90	7080	-16.81	20240117	5780	1.90	20240307	15700	-62.48	20230420	5780	1.90	20240307	3.10	N	129920	100	16 억		92607	N	N	0	N	00	N
131	20240307	150707	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5850	20	2	0.34	249432530	42776	107.36	5830	5900	5780	7570	4090	5830	5831.13	0.68	0	-6408	5943	5886	5843	5786	5743	5915	5815	16	1740	100	3730	10	1	13715053	802	32.14	1.17	12	0.31	182.00	4996.00	15700	20230420	-62.74	5780	20240307	1.21	7080	-17.37	20240117	5780	1.21	20240307	15700	-62.74	20230420	5780	1.21	20240307	3.10	N	129920	100	16 억		92607	N	N	0	N	00	N
132	20240307	140715	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5860	30	2	0.51	234432140	40211	100.92	5830	5900	5780	7570	4090	5830	5830.05	0.68	0	-6425	5943	5886	5843	5786	5743	5915	5815	16	1740	100	3730	10	1	13715053	804	32.20	1.17	12	0.29	182.00	4996.00	15700	20230420	-62.68	5780	20240307	1.38	7080	-17.23	20240117	5780	1.38	20240307	15700	-62.68	20230420	5780	1.38	20240307	3.10	N	129920	100	16 억		92607	N	N	0	N	00	N
133	20240307	130717	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5830	0	3	0.00	190817000	32741	82.18	5830	5900	5780	7570	4090	5830	5828.07	0.68	0	-6653	5943	5886	5843	5786	5743	5915	5815	16	1740	100	3730	10	1	13715053	800	32.03	1.17	12	0.24	182.00	4996.00	15700	20230420	-62.87	5780	20240307	0.87	7080	-17.66	20240117	5780	0.87	20240307	15700	-62.87	20230420	5780	0.87	20240307	3.10	N	129920	100	16 억		92607	N	N	0	N	00	N
134	20240307	120720	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5850	20	2	0.34	155296830	26647	66.88	5830	5900	5780	7570	4090	5830	5827.93	0.68	0	-5358	5943	5886	5843	5786	5743	5915	5815	16	1740	100	3730	10	1	13715053	802	32.14	1.17	12	0.19	182.00	4996.00	15700	20230420	-62.74	5780	20240307	1.21	7080	-17.37	20240117	5780	1.21	20240307	15700	-62.74	20230420	5780	1.21	20240307	3.10	N	129920	100	16 억		92607	N	N	0	N	00	N
135	20240307	110726	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5870	40	2	0.69	126435860	21706	54.48	5830	5900	5780	7570	4090	5830	5824.93	0.68	0	-5484	5943	5886	5843	5786	5743	5915	5815	16	1740	100	3730	10	1	13715053	805	32.25	1.17	12	0.16	182.00	4996.00	15700	20230420	-62.61	5780	20240307	1.56	7080	-17.09	20240117	5780	1.56	20240307	15700	-62.61	20230420	5780	1.56	20240307	3.10	N	129920	100	16 억		92607	N	N	0	N	00	N
136	20240307	100719	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5830	0	3	0.00	77115630	13263	33.29	5830	5900	5780	7570	4090	5830	5814.34	0.68	0	-5716	5943	5886	5843	5786	5743	5915	5815	16	1740	100	3730	10	1	13715053	800	32.03	1.17	12	0.10	182.00	4996.00	15700	20230420	-62.87	5780	20240307	0.87	7080	-17.66	20240117	5780	0.87	20240307	15700	-62.87	20230420	5780	0.87	20240307	3.10	N	129920	100	16 억		92607	N	N	0	N	00	N
137	20240307	090722	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5800	-30	5	-0.51	15960350	2742	6.88	5830	5830	5800	7570	4090	5830	5820.70	0.68	0	-1542	5943	5886	5843	5786	5743	5915	5815	16	1740	100	3730	10	1	13715053	795	31.87	1.16	12	0.02	182.00	4996.00	15700	20230420	-63.06	5800	20240307	0.00	7080	-18.08	20240117	5800	0.00	20240307	15700	-63.06	20230420	5800	0.00	20240307	3.10	N	129920	100	16 억		92607	N	N	0	N	00	N
138	20240306	160717	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5830	-50	5	-0.85	226311230	38842	35.12	5820	5900	5800	7640	4120	5880	5826.46	0.67	0	640	6160	6020	5920	5780	5680	5970	5730	16	1760	100	3760	10	1	13715053	800	32.03	1.17	12	0.28	182.00	4996.00	15700	20230420	-62.87	5800	20240306	0.52	7080	-17.66	20240117	5800	0.52	20240306	15700	-62.87	20230420	5800	0.52	20240306	3.12	N	129920	100	16 억		91967	N	N	0	N	00	N
139	20240306	150717	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5820	-60	5	-1.02	214499820	36812	33.29	5820	5900	5800	7640	4120	5880	5826.90	0.67	0	556	6160	6020	5920	5780	5680	5970	5730	16	1760	100	3760	10	1	13715053	798	31.98	1.16	12	0.27	182.00	4996.00	15700	20230420	-62.93	5800	20240306	0.34	7080	-17.80	20240117	5800	0.34	20240306	15700	-62.93	20230420	5800	0.34	20240306	3.12	N	129920	100	16 억		91967	N	N	0	N	00	N
140	20240306	140721	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5820	-60	5	-1.02	179704110	30828	27.88	5820	5900	5800	7640	4120	5880	5829.25	0.67	0	632	6160	6020	5920	5780	5680	5970	5730	16	1760	100	3760	10	1	13715053	798	31.98	1.16	12	0.22	182.00	4996.00	15700	20230420	-62.93	5800	20240306	0.34	7080	-17.80	20240117	5800	0.34	20240306	15700	-62.93	20230420	5800	0.34	20240306	3.12	N	129920	100	16 억		91967	N	N	0	N	00	N
141	20240306	130722	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5830	-50	5	-0.85	145283770	24911	22.53	5820	5900	5800	7640	4120	5880	5832.11	0.67	0	937	6160	6020	5920	5780	5680	5970	5730	16	1760	100	3760	10	1	13715053	800	32.03	1.17	12	0.18	182.00	4996.00	15700	20230420	-62.87	5800	20240306	0.52	7080	-17.66	20240117	5800	0.52	20240306	15700	-62.87	20230420	5800	0.52	20240306	3.12	N	129920	100	16 억		91967	N	N	0	N	00	N
142	20240306	120720	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5830	-50	5	-0.85	128163620	21973	19.87	5820	5900	5800	7640	4120	5880	5832.78	0.67	0	1021	6160	6020	5920	5780	5680	5970	5730	16	1760	100	3760	10	1	13715053	800	32.03	1.17	12	0.16	182.00	4996.00	15700	20230420	-62.87	5800	20240306	0.52	7080	-17.66	20240117	5800	0.52	20240306	15700	-62.87	20230420	5800	0.52	20240306	3.12	N	129920	100	16 억		91967	N	N	0	N	00	N
143	20240306	110718	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5870	-10	5	-0.17	60487390	10335	9.35	5820	5900	5800	7640	4120	5880	5852.67	0.67	0	400	6160	6020	5920	5780	5680	5970	5730	16	1760	100	3760	10	1	13715053	805	32.25	1.17	12	0.08	182.00	4996.00	15700	20230420	-62.61	5800	20240306	1.21	7080	-17.09	20240117	5800	1.21	20240306	15700	-62.61	20230420	5800	1.21	20240306	3.12	N	129920	100	16 억		91967	N	N	0	N	00	N
144	20240306	100704	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5890	10	2	0.17	23185640	3968	3.59	5820	5900	5800	7640	4120	5880	5843.16	0.67	0	556	6160	6020	5920	5780	5680	5970	5730	16	1760	100	3760	10	1	13715053	808	32.36	1.18	12	0.03	182.00	4996.00	15700	20230420	-62.48	5800	20240306	1.55	7080	-16.81	20240117	5800	1.55	20240306	15700	-62.48	20230420	5800	1.55	20240306	3.12	N	129920	100	16 억		91967	N	N	0	N	00	N
145	20240306	090717	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5870	-10	5	-0.17	15403380	2645	2.39	5820	5900	5800	7640	4120	5880	5823.58	0.67	0	637	6160	6020	5920	5780	5680	5970	5730	16	1760	100	3760	10	1	13715053	805	32.25	1.17	12	0.02	182.00	4996.00	15700	20230420	-62.61	5800	20240306	1.21	7080	-17.09	20240117	5800	1.21	20240306	15700	-62.61	20230420	5800	1.21	20240306	3.12	N	129920	100	16 억		91967	N	N	0	N	00	N
146	20240305	160713	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5880	-170	5	-2.81	650811940	110379	314.78	6050	6060	5820	7860	4240	6050	5896.18	0.68	0	-923	6123	6086	6043	6006	5963	6105	6025	16	1810	100	3870	10	1	13715053	806	32.31	1.18	12	0.80	182.00	4996.00	15700	20230420	-62.55	5820	20240305	1.03	7080	-16.95	20240117	5820	1.03	20240305	15700	-62.55	20230420	5820	1.03	20240305	3.14	N	129920	100	16 억		92890	N	N	0	N	00	N
147	20240305	150712	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5870	-180	5	-2.98	633017260	107348	306.14	6050	6060	5820	7860	4240	6050	5896.87	0.68	0	-1014	6123	6086	6043	6006	5963	6105	6025	16	1810	100	3870	10	1	13715053	805	32.25	1.17	12	0.78	182.00	4996.00	15700	20230420	-62.61	5820	20240305	0.86	7080	-17.09	20240117	5820	0.86	20240305	15700	-62.61	20230420	5820	0.86	20240305	3.14	N	129920	100	16 억		92890	N	N	0	N	00	N
148	20240305	140706	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5870	-180	5	-2.98	554808810	94013	268.11	6050	6060	5820	7860	4240	6050	5901.41	0.68	0	-2946	6123	6086	6043	6006	5963	6105	6025	16	1810	100	3870	10	1	13715053	805	32.25	1.17	12	0.69	182.00	4996.00	15700	20230420	-62.61	5820	20240305	0.86	7080	-17.09	20240117	5820	0.86	20240305	15700	-62.61	20230420	5820	0.86	20240305	3.14	N	129920	100	16 억		92890	N	N	0	N	00	N
149	20240305	130703	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5920	-130	5	-2.15	535803480	90784	258.90	6050	6060	5820	7860	4240	6050	5901.96	0.68	0	-2867	6123	6086	6043	6006	5963	6105	6025	16	1810	100	3870	10	1	13715053	812	32.53	1.18	12	0.66	182.00	4996.00	15700	20230420	-62.29	5820	20240305	1.72	7080	-16.38	20240117	5820	1.72	20240305	15700	-62.29	20230420	5820	1.72	20240305	3.14	N	129920	100	16 억		92890	N	N	0	N	00	N
150	20240305	120707	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5880	-170	5	-2.81	460363020	78009	222.47	6050	6060	5820	7860	4240	6050	5901.41	0.68	0	-2091	6123	6086	6043	6006	5963	6105	6025	16	1810	100	3870	10	1	13715053	806	32.31	1.18	12	0.57	182.00	4996.00	15700	20230420	-62.55	5820	20240305	1.03	7080	-16.95	20240117	5820	1.03	20240305	15700	-62.55	20230420	5820	1.03	20240305	3.14	N	129920	100	16 억		92890	N	N	0	N	00	N
151	20240305	110708	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5870	-180	5	-2.98	417218390	70651	201.49	6050	6060	5820	7860	4240	6050	5905.34	0.68	0	-549	6123	6086	6043	6006	5963	6105	6025	16	1810	100	3870	10	1	13715053	805	32.25	1.17	12	0.52	182.00	4996.00	15700	20230420	-62.61	5820	20240305	0.86	7080	-17.09	20240117	5820	0.86	20240305	15700	-62.61	20230420	5820	0.86	20240305	3.14	N	129920	100	16 억		92890	N	N	0	N	00	N
152	20240305	100704	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5920	-130	5	-2.15	173751630	29236	83.38	6050	6060	5900	7860	4240	6050	5943.07	0.68	0	1138	6123	6086	6043	6006	5963	6105	6025	16	1810	100	3870	10	1	13715053	812	32.53	1.18	12	0.21	182.00	4996.00	15700	20230420	-62.29	5900	20240305	0.34	7080	-16.38	20240117	5900	0.34	20240305	15700	-62.29	20230420	5900	0.34	20240305	3.14	N	129920	100	16 억		92890	N	N	0	N	00	N
153	20240305	090705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6000	-50	5	-0.83	2094120	348	0.99	6050	6060	6000	7860	4240	6050	6017.59	0.68	0	-283	6123	6086	6043	6006	5963	6105	6025	16	1810	100	3870	10	1	13715053	823	32.97	1.20	12	0.00	182.00	4996.00	15700	20230420	-61.78	5930	20240227	1.18	7080	-15.25	20240117	5930	1.18	20240227	15700	-61.78	20230420	5930	1.18	20240227	3.14	N	129920	100	16 억		92890	N	N	0	N	00	N
154	20240304	160708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6050	40	2	0.67	208743450	34672	89.15	6010	6080	6000	7810	4210	6010	6020.52	0.66	0	2807	6216	6112	6056	5952	5896	6085	5925	16	1800	100	3840	10	1	13715053	830	33.24	1.21	12	0.25	182.00	4996.00	15700	20230420	-61.46	5930	20240227	2.02	7080	-14.55	20240117	5930	2.02	20240227	15700	-61.46	20230420	5930	2.02	20240227	3.16	N	129920	100	16 억		89843	N	N	0	N	00	N
155	20240304	150702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6010	0	3	0.00	173395590	28788	74.02	6010	6080	6000	7810	4210	6010	6023.19	0.66	0	2643	6216	6112	6056	5952	5896	6085	5925	16	1800	100	3840	10	1	13715053	824	33.02	1.20	12	0.21	182.00	4996.00	15700	20230420	-61.72	5930	20240227	1.35	7080	-15.11	20240117	5930	1.35	20240227	15700	-61.72	20230420	5930	1.35	20240227	3.16	N	129920	100	16 억		89843	N	N	0	N	00	N
156	20240304	140630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6040	30	2	0.50	129440390	21481	55.23	6010	6080	6000	7810	4210	6010	6025.81	0.66	0	2204	6216	6112	6056	5952	5896	6085	5925	16	1800	100	3840	10	1	13715053	828	33.19	1.21	12	0.16	182.00	4996.00	15700	20230420	-61.53	5930	20240227	1.85	7080	-14.69	20240117	5930	1.85	20240227	15700	-61.53	20230420	5930	1.85	20240227	3.16	N	129920	100	16 억		89843	N	N	0	N	00	N
157	20240304	130659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6020	10	2	0.17	121969540	20242	52.05	6010	6080	6000	7810	4210	6010	6025.57	0.66	0	2455	6216	6112	6056	5952	5896	6085	5925	16	1800	100	3840	10	1	13715053	826	33.08	1.20	12	0.15	182.00	4996.00	15700	20230420	-61.66	5930	20240227	1.52	7080	-14.97	20240117	5930	1.52	20240227	15700	-61.66	20230420	5930	1.52	20240227	3.16	N	129920	100	16 억		89843	N	N	0	N	00	N
158	20240304	120634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6010	0	3	0.00	106102840	17602	45.26	6010	6080	6000	7810	4210	6010	6027.89	0.66	0	2456	6216	6112	6056	5952	5896	6085	5925	16	1800	100	3840	10	1	13715053	824	33.02	1.20	12	0.13	182.00	4996.00	15700	20230420	-61.72	5930	20240227	1.35	7080	-15.11	20240117	5930	1.35	20240227	15700	-61.72	20230420	5930	1.35	20240227	3.16	N	129920	100	16 억		89843	N	N	0	N	00	N
159	20240304	110653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6000	-10	5	-0.17	98452460	16329	41.99	6010	6080	6000	7810	4210	6010	6029.30	0.66	0	2541	6216	6112	6056	5952	5896	6085	5925	16	1800	100	3840	10	1	13715053	823	32.97	1.20	12	0.12	182.00	4996.00	15700	20230420	-61.78	5930	20240227	1.18	7080	-15.25	20240117	5930	1.18	20240227	15700	-61.78	20230420	5930	1.18	20240227	3.16	N	129920	100	16 억		89843	N	N	0	N	00	N
160	20240304	100654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6010	0	3	0.00	67493440	11180	28.75	6010	6080	6010	7810	4210	6010	6036.98	0.66	0	1241	6216	6112	6056	5952	5896	6085	5925	16	1800	100	3840	10	1	13715053	824	33.02	1.20	12	0.08	182.00	4996.00	15700	20230420	-61.72	5930	20240227	1.35	7080	-15.11	20240117	5930	1.35	20240227	15700	-61.72	20230420	5930	1.35	20240227	3.16	N	129920	100	16 억		89843	N	N	0	N	00	N
161	20240304	090655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6040	30	2	0.50	7767410	1291	3.32	6010	6050	6010	7810	4210	6010	6016.58	0.66	0	-61	6216	6112	6056	5952	5896	6085	5925	16	1800	100	3840	10	1	13715053	828	33.19	1.21	12	0.01	182.00	4996.00	15700	20230420	-61.53	5930	20240227	1.85	7080	-14.69	20240117	5930	1.85	20240227	15700	-61.53	20230420	5930	1.85	20240227	3.16	N	129920	100	16 억		89843	N	N	0	N	00	N