KissMeData/045520/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	160505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7140	310	2	4.54	14030359100	1755708	7055.85	7300	8520	7110	8870	4790	6830	7991.78	0.82	0	-8401	7036	6932	6796	6692	6556	6985	6745	37	2040	500	4500	10	1	6500000	464	51.37	1.50	12	27.01	139.00	4746.00	10650	20230324	-32.96	5980	20230726	19.40	8520	-16.20	20240329	6570	8.68	20240207	10520	-32.13	20230330	5980	19.40	20230726	0.32	N	045520	500	36 억		53527	N	N	0	N	00	N
3	20240329	150506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7210	380	2	5.56	13811982570	1725237	6933.40	7300	8520	7110	8870	4790	6830	8005.85	0.82	0	-9550	7036	6932	6796	6692	6556	6985	6745	37	2040	500	4500	10	1	6500000	469	51.87	1.52	12	26.54	139.00	4746.00	10650	20230324	-32.30	5980	20230726	20.57	8520	-15.38	20240329	6570	9.74	20240207	10520	-31.46	20230330	5980	20.57	20230726	0.32	N	045520	500	36 억		53527	N	N	0	N	00	N
4	20240329	140500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7260	430	2	6.30	13361687020	1663734	6686.23	7300	8520	7110	8870	4790	6830	8031.14	0.82	0	-6461	7036	6932	6796	6692	6556	6985	6745	37	2040	500	4500	10	1	6500000	472	52.23	1.53	12	25.60	139.00	4746.00	10650	20230324	-31.83	5980	20230726	21.40	8520	-14.79	20240329	6570	10.50	20240207	10520	-30.99	20230330	5980	21.40	20230726	0.32	N	045520	500	36 억		53527	N	N	0	N	00	N
5	20240329	130457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7270	440	2	6.44	13176235630	1638018	6582.88	7300	8520	7110	8870	4790	6830	8044.01	0.82	0	-4286	7036	6932	6796	6692	6556	6985	6745	37	2040	500	4500	10	1	6500000	473	52.30	1.53	12	25.20	139.00	4746.00	10650	20230324	-31.74	5980	20230726	21.57	8520	-14.67	20240329	6570	10.65	20240207	10520	-30.89	20230330	5980	21.57	20230726	0.32	N	045520	500	36 억		53527	N	N	0	N	00	N
6	20240329	120501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7330	500	2	7.32	12806594150	1586761	6376.89	7300	8520	7210	8870	4790	6830	8070.90	0.82	0	-4681	7036	6932	6796	6692	6556	6985	6745	37	2040	500	4500	10	1	6500000	476	52.73	1.54	12	24.41	139.00	4746.00	10650	20230324	-31.17	5980	20230726	22.58	8520	-13.97	20240329	6570	11.57	20240207	10520	-30.32	20230330	5980	22.58	20230726	0.32	N	045520	500	36 억		53527	N	N	0	N	00	N
7	20240329	110454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7330	500	2	7.32	11960158060	1471872	5915.17	7300	8520	7230	8870	4790	6830	8125.81	0.82	0	-5650	7036	6932	6796	6692	6556	6985	6745	37	2040	500	4500	10	1	6500000	476	52.73	1.54	12	22.64	139.00	4746.00	10650	20230324	-31.17	5980	20230726	22.58	8520	-13.97	20240329	6570	11.57	20240207	10520	-30.32	20230330	5980	22.58	20230726	0.32	N	045520	500	36 억		53527	N	N	0	N	00	N
8	20240329	100457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7990	1160	2	16.98	9686423930	1178410	4735.80	7300	8520	7300	8870	4790	6830	8219.91	0.82	0	-2376	7036	6932	6796	6692	6556	6985	6745	37	2040	500	4500	10	1	6500000	519	57.48	1.68	12	18.13	139.00	4746.00	10650	20230324	-24.98	5980	20230726	33.61	8520	-6.22	20240329	6570	21.61	20240207	10520	-24.05	20230330	5980	33.61	20230726	0.32	N	045520	500	36 억		53527	N	N	0	N	00	N
9	20240329	090454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8470	1640	2	24.01	2310155350	284412	1143.00	7300	8490	7300	8870	4790	6830	8122.57	0.82	0	-2326	7036	6932	6796	6692	6556	6985	6745	37	2040	500	4500	10	1	6500000	551	60.94	1.78	12	4.38	139.00	4746.00	10650	20230324	-20.47	5980	20230726	41.64	8490	-0.24	20240329	6570	28.92	20240207	10520	-19.49	20230330	5980	41.64	20230726	0.32	N	045520	500	36 억		53527	N	N	0	N	00	N
10	20240328	160459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6830	140	2	2.09	168363610	24813	216.61	6660	6900	6660	8690	4690	6690	6785.30	0.82	0	-33	6770	6730	6660	6620	6550	6750	6640	37	2000	500	4410	10	1	6500000	444	49.14	1.44	12	0.38	139.00	4746.00	11400	20230323	-40.09	5980	20230726	14.21	8140	-16.09	20240116	6570	3.96	20240207	10520	-35.08	20230330	5980	14.21	20230726	0.32	N	045520	500	36 억		53561	N	N	0	N	00	N
11	20240328	150500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6790	100	2	1.49	149669800	22068	192.65	6660	6900	6660	8690	4690	6690	6782.21	0.82	0	55	6770	6730	6660	6620	6550	6750	6640	37	2000	500	4410	10	1	6500000	441	48.85	1.43	12	0.34	139.00	4746.00	11400	20230323	-40.44	5980	20230726	13.55	8140	-16.58	20240116	6570	3.35	20240207	10520	-35.46	20230330	5980	13.55	20230726	0.32	N	045520	500	36 억		53561	N	N	0	N	00	N
12	20240328	140453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6790	100	2	1.49	139342680	20547	179.37	6660	6900	6660	8690	4690	6690	6781.66	0.82	0	51	6770	6730	6660	6620	6550	6750	6640	37	2000	500	4410	10	1	6500000	441	48.85	1.43	12	0.32	139.00	4746.00	11400	20230323	-40.44	5980	20230726	13.55	8140	-16.58	20240116	6570	3.35	20240207	10520	-35.46	20230330	5980	13.55	20230726	0.32	N	045520	500	36 억		53561	N	N	0	N	00	N
13	20240328	130451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6790	100	2	1.49	135832780	20031	174.87	6660	6900	6660	8690	4690	6690	6781.13	0.82	0	9	6770	6730	6660	6620	6550	6750	6640	37	2000	500	4410	10	1	6500000	441	48.85	1.43	12	0.31	139.00	4746.00	11400	20230323	-40.44	5980	20230726	13.55	8140	-16.58	20240116	6570	3.35	20240207	10520	-35.46	20230330	5980	13.55	20230726	0.32	N	045520	500	36 억		53561	N	N	0	N	00	N
14	20240328	120456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6790	100	2	1.49	109711110	16192	141.35	6660	6900	6660	8690	4690	6690	6775.64	0.82	0	-145	6770	6730	6660	6620	6550	6750	6640	37	2000	500	4410	10	1	6500000	441	48.85	1.43	12	0.25	139.00	4746.00	11400	20230323	-40.44	5980	20230726	13.55	8140	-16.58	20240116	6570	3.35	20240207	10520	-35.46	20230330	5980	13.55	20230726	0.32	N	045520	500	36 억		53561	N	N	0	N	00	N
15	20240328	110454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6850	160	2	2.39	94438510	13952	121.80	6660	6900	6660	8690	4690	6690	6768.82	0.82	0	-145	6770	6730	6660	6620	6550	6750	6640	37	2000	500	4410	10	1	6500000	445	49.28	1.44	12	0.21	139.00	4746.00	11400	20230323	-39.91	5980	20230726	14.55	8140	-15.85	20240116	6570	4.26	20240207	10520	-34.89	20230330	5980	14.55	20230726	0.32	N	045520	500	36 억		53561	N	N	0	N	00	N
16	20240328	100454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6720	30	2	0.45	36202070	5416	47.28	6660	6720	6660	8690	4690	6690	6684.28	0.82	0	-15	6770	6730	6660	6620	6550	6750	6640	37	2000	500	4410	10	1	6500000	437	48.35	1.42	12	0.08	139.00	4746.00	11400	20230323	-41.05	5980	20230726	12.37	8140	-17.44	20240116	6570	2.28	20240207	10520	-36.12	20230330	5980	12.37	20230726	0.32	N	045520	500	36 억		53561	N	N	0	N	00	N
17	20240328	090503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6690	0	3	0.00	805920	121	1.06	6660	6690	6660	8690	4690	6690	6660.50	0.82	0	-16	6770	6730	6660	6620	6550	6750	6640	37	2000	500	4410	10	1	6500000	435	48.13	1.41	12	0.00	139.00	4746.00	11400	20230323	-41.32	5980	20230726	11.87	8140	-17.81	20240116	6570	1.83	20240207	10520	-36.41	20230330	5980	11.87	20230726	0.32	N	045520	500	36 억		53561	N	N	0	N	00	N
18	20240327	160500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6690	-10	5	-0.15	75929780	11455	78.13	6650	6700	6590	8710	4690	6700	6628.48	0.84	0	-727	6853	6776	6703	6626	6553	6740	6590	37	2010	500	4420	10	1	6500000	435	48.13	1.41	12	0.18	139.00	4746.00	11400	20230323	-41.32	5980	20230726	11.87	8140	-17.81	20240116	6570	1.83	20240207	10520	-36.41	20230330	5980	11.87	20230726	0.33	N	045520	500	36 억		54289	N	N	0	N	00	N
19	20240327	150502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6670	-30	5	-0.45	75321590	11364	77.51	6650	6700	6590	8710	4690	6700	6628.09	0.84	0	-706	6853	6776	6703	6626	6553	6740	6590	37	2010	500	4420	10	1	6500000	434	47.99	1.41	12	0.17	139.00	4746.00	11400	20230323	-41.49	5980	20230726	11.54	8140	-18.06	20240116	6570	1.52	20240207	10520	-36.60	20230330	5980	11.54	20230726	0.33	N	045520	500	36 억		54289	N	N	0	N	00	N
20	20240327	140503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6680	-20	5	-0.30	74407040	11227	76.58	6650	6700	6590	8710	4690	6700	6627.51	0.84	0	-698	6853	6776	6703	6626	6553	6740	6590	37	2010	500	4420	10	1	6500000	434	48.06	1.41	12	0.17	139.00	4746.00	11400	20230323	-41.40	5980	20230726	11.71	8140	-17.94	20240116	6570	1.67	20240207	10520	-36.50	20230330	5980	11.71	20230726	0.33	N	045520	500	36 억		54289	N	N	0	N	00	N
21	20240327	130502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6680	-20	5	-0.30	71602410	10807	73.71	6650	6700	6590	8710	4690	6700	6625.56	0.84	0	-719	6853	6776	6703	6626	6553	6740	6590	37	2010	500	4420	10	1	6500000	434	48.06	1.41	12	0.17	139.00	4746.00	11400	20230323	-41.40	5980	20230726	11.71	8140	-17.94	20240116	6570	1.67	20240207	10520	-36.50	20230330	5980	11.71	20230726	0.33	N	045520	500	36 억		54289	N	N	0	N	00	N
22	20240327	120503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6640	-60	5	-0.90	70013940	10569	72.09	6650	6700	6590	8710	4690	6700	6624.46	0.84	0	-701	6853	6776	6703	6626	6553	6740	6590	37	2010	500	4420	10	1	6500000	432	47.77	1.40	12	0.16	139.00	4746.00	11400	20230323	-41.75	5980	20230726	11.04	8140	-18.43	20240116	6570	1.07	20240207	10520	-36.88	20230330	5980	11.04	20230726	0.33	N	045520	500	36 억		54289	N	N	0	N	00	N
23	20240327	110500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6680	-20	5	-0.30	65372000	9871	67.33	6650	6700	6590	8710	4690	6700	6622.63	0.84	0	-659	6853	6776	6703	6626	6553	6740	6590	37	2010	500	4420	10	1	6500000	434	48.06	1.41	12	0.15	139.00	4746.00	11400	20230323	-41.40	5980	20230726	11.71	8140	-17.94	20240116	6570	1.67	20240207	10520	-36.50	20230330	5980	11.71	20230726	0.33	N	045520	500	36 억		54289	N	N	0	N	00	N
24	20240327	100457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6640	-60	5	-0.90	29255380	4417	30.13	6650	6700	6600	8710	4690	6700	6623.36	0.84	0	-28	6853	6776	6703	6626	6553	6740	6590	37	2010	500	4420	10	1	6500000	432	47.77	1.40	12	0.07	139.00	4746.00	11400	20230323	-41.75	5980	20230726	11.04	8140	-18.43	20240116	6570	1.07	20240207	10520	-36.88	20230330	5980	11.04	20230726	0.33	N	045520	500	36 억		54289	N	N	0	N	00	N
25	20240327	090503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6640	-60	5	-0.90	3626260	546	3.72	6650	6650	6640	8710	4690	6700	6641.50	0.84	0	-5	6853	6776	6703	6626	6553	6740	6590	37	2010	500	4420	10	1	6500000	432	47.77	1.40	12	0.01	139.00	4746.00	11400	20230323	-41.75	5980	20230726	11.04	8140	-18.43	20240116	6570	1.07	20240207	10520	-36.88	20230330	5980	11.04	20230726	0.33	N	045520	500	36 억		54289	N	N	0	N	00	N
26	20240326	150455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6700	-70	5	-1.03	95969330	14344	198.12	6770	6780	6630	8800	4740	6770	6690.56	0.84	0	-226	6870	6820	6740	6690	6610	6845	6715	37	2030	500	4460	10	1	6500000	436	48.20	1.41	12	0.22	139.00	4746.00	11400	20230323	-41.23	5980	20230726	12.04	8140	-17.69	20240116	6570	1.98	20240207	10520	-36.31	20230330	5980	12.04	20230726	0.32	N	045520	500	36 억		54520	N	N	0	N	00	N
27	20240326	140453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6690	-80	5	-1.18	90034920	13455	185.84	6770	6780	6630	8800	4740	6770	6691.56	0.84	0	-144	6870	6820	6740	6690	6610	6845	6715	37	2030	500	4460	10	1	6500000	435	48.13	1.41	12	0.21	139.00	4746.00	11400	20230323	-41.32	5980	20230726	11.87	8140	-17.81	20240116	6570	1.83	20240207	10520	-36.41	20230330	5980	11.87	20230726	0.32	N	045520	500	36 억		54520	N	N	0	N	00	N
28	20240326	130451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6730	-40	5	-0.59	38535420	5737	79.24	6770	6780	6680	8800	4740	6770	6717.00	0.84	0	-63	6870	6820	6740	6690	6610	6845	6715	37	2030	500	4460	10	1	6500000	437	48.42	1.42	12	0.09	139.00	4746.00	11400	20230323	-40.96	5980	20230726	12.54	8140	-17.32	20240116	6570	2.44	20240207	10520	-36.03	20230330	5980	12.54	20230726	0.32	N	045520	500	36 억		54520	N	N	0	N	00	N
29	20240326	120454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6700	-70	5	-1.03	22136940	3288	45.41	6770	6780	6700	8800	4740	6770	6732.65	0.84	0	-26	6870	6820	6740	6690	6610	6845	6715	37	2030	500	4460	10	1	6500000	436	48.20	1.41	12	0.05	139.00	4746.00	11400	20230323	-41.23	5980	20230726	12.04	8140	-17.69	20240116	6570	1.98	20240207	10520	-36.31	20230330	5980	12.04	20230726	0.32	N	045520	500	36 억		54520	N	N	0	N	00	N
30	20240326	110447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6770	0	3	0.00	8350060	1236	17.07	6770	6770	6730	8800	4740	6770	6755.71	0.84	0	-15	6870	6820	6740	6690	6610	6845	6715	37	2030	500	4460	10	1	6500000	440	48.71	1.43	12	0.02	139.00	4746.00	11400	20230323	-40.61	5980	20230726	13.21	8140	-16.83	20240116	6570	3.04	20240207	10520	-35.65	20230330	5980	13.21	20230726	0.32	N	045520	500	36 억		54520	N	N	0	N	00	N
31	20240326	100456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6760	-10	5	-0.15	6237960	924	12.76	6770	6770	6730	8800	4740	6770	6751.04	0.84	0	-15	6870	6820	6740	6690	6610	6845	6715	37	2030	500	4460	10	1	6500000	439	48.63	1.42	12	0.01	139.00	4746.00	11400	20230323	-40.70	5980	20230726	13.04	8140	-16.95	20240116	6570	2.89	20240207	10520	-35.74	20230330	5980	13.04	20230726	0.32	N	045520	500	36 억		54520	N	N	0	N	00	N
32	20240326	090453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6760	-10	5	-0.15	1055660	156	2.15	6770	6770	6760	8800	4740	6770	6767.05	0.84	0	-5	6870	6820	6740	6690	6610	6845	6715	37	2030	500	4460	10	1	6500000	439	48.63	1.42	12	0.00	139.00	4746.00	11400	20230323	-40.70	5980	20230726	13.04	8140	-16.95	20240116	6570	2.89	20240207	10520	-35.74	20230330	5980	13.04	20230726	0.32	N	045520	500	36 억		54520	N	N	0	N	00	N
33	20240325	160509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6770	60	2	0.89	48503360	7230	44.96	6730	6790	6660	8720	4700	6710	6708.15	0.83	0	260	6856	6782	6696	6622	6536	6740	6580	37	2010	500	4420	10	1	6500000	440	-2.70	1.46	12	0.11	-2508.00	4645.00	11400	20230323	-40.61	5980	20230726	13.21	8140	-16.83	20240116	6570	3.04	20240207	10520	-35.65	20230330	5980	13.21	20230726	0.37	N	045520	500	36 억		54261	N	N	0	N	00	N
34	20240325	150512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6770	60	2	0.89	46422920	6923	43.05	6730	6790	6660	8720	4700	6710	6705.61	0.83	0	269	6856	6782	6696	6622	6536	6740	6580	37	2010	500	4420	10	1	6500000	440	-2.70	1.46	12	0.11	-2508.00	4645.00	11400	20230323	-40.61	5980	20230726	13.21	8140	-16.83	20240116	6570	3.04	20240207	10520	-35.65	20230330	5980	13.21	20230726	0.37	N	045520	500	36 억		54261	N	N	0	N	00	N
35	20240325	140510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6760	50	2	0.75	41209240	6152	38.26	6730	6790	6660	8720	4700	6710	6698.51	0.83	0	255	6856	6782	6696	6622	6536	6740	6580	37	2010	500	4420	10	1	6500000	439	-2.70	1.46	12	0.09	-2508.00	4645.00	11400	20230323	-40.70	5980	20230726	13.04	8140	-16.95	20240116	6570	2.89	20240207	10520	-35.74	20230330	5980	13.04	20230726	0.37	N	045520	500	36 억		54261	N	N	0	N	00	N
36	20240325	130511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6780	70	2	1.04	38622310	5769	35.87	6730	6790	6660	8720	4700	6710	6694.80	0.83	0	263	6856	6782	6696	6622	6536	6740	6580	37	2010	500	4420	10	1	6500000	441	-2.70	1.46	12	0.09	-2508.00	4645.00	11400	20230323	-40.53	5980	20230726	13.38	8140	-16.71	20240116	6570	3.20	20240207	10520	-35.55	20230330	5980	13.38	20230726	0.37	N	045520	500	36 억		54261	N	N	0	N	00	N
37	20240325	120515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6710	0	3	0.00	32608780	4879	30.34	6730	6730	6660	8720	4700	6710	6683.50	0.83	0	265	6856	6782	6696	6622	6536	6740	6580	37	2010	500	4420	10	1	6500000	436	-2.68	1.44	12	0.08	-2508.00	4645.00	11400	20230323	-41.14	5980	20230726	12.21	8140	-17.57	20240116	6570	2.13	20240207	10520	-36.22	20230330	5980	12.21	20230726	0.37	N	045520	500	36 억		54261	N	N	0	N	00	N
38	20240325	110511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6700	-10	5	-0.15	32474480	4859	30.22	6730	6730	6660	8720	4700	6710	6683.37	0.83	0	265	6856	6782	6696	6622	6536	6740	6580	37	2010	500	4420	10	1	6500000	436	-2.67	1.44	12	0.07	-2508.00	4645.00	11400	20230323	-41.23	5980	20230726	12.04	8140	-17.69	20240116	6570	1.98	20240207	10520	-36.31	20230330	5980	12.04	20230726	0.37	N	045520	500	36 억		54261	N	N	0	N	00	N
39	20240325	100511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6690	-20	5	-0.30	17972870	2692	16.74	6730	6730	6660	8720	4700	6710	6676.40	0.83	0	141	6856	6782	6696	6622	6536	6740	6580	37	2010	500	4420	10	1	6500000	435	-2.67	1.44	12	0.04	-2508.00	4645.00	11400	20230323	-41.32	5980	20230726	11.87	8140	-17.81	20240116	6570	1.83	20240207	10520	-36.41	20230330	5980	11.87	20230726	0.37	N	045520	500	36 억		54261	N	N	0	N	00	N
40	20240325	090512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6730	20	2	0.30	720110	107	0.67	6730	6730	6730	8720	4700	6710	6730.00	0.83	0	-49	6856	6782	6696	6622	6536	6740	6580	37	2010	500	4420	10	1	6500000	437	-2.68	1.45	12	0.00	-2508.00	4645.00	11400	20230323	-40.96	5980	20230726	12.54	8140	-17.32	20240116	6570	2.44	20240207	10520	-36.03	20230330	5980	12.54	20230726	0.37	N	045520	500	36 억		54261	N	N	0	N	00	N
41	20240322	160511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6710	0	3	0.00	107043590	16081	74.92	6770	6770	6610	8720	4700	6710	6656.53	0.84	0	-188	6856	6782	6736	6662	6616	6760	6640	37	2010	500	4420	10	1	6500000	436	-2.68	1.44	12	0.25	-2508.00	4645.00	11400	20230323	-41.14	5980	20230726	12.21	8140	-17.57	20240116	6570	2.13	20240207	11400	-41.14	20230323	5980	12.21	20230726	0.39	N	045520	500	36 억		54450	N	N	0	N	00	N
42	20240322	150513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6690	-20	5	-0.30	102849880	15456	72.01	6770	6770	6610	8720	4700	6710	6654.37	0.84	0	-192	6856	6782	6736	6662	6616	6760	6640	37	2010	500	4420	10	1	6500000	435	-2.67	1.44	12	0.24	-2508.00	4645.00	11400	20230323	-41.32	5980	20230726	11.87	8140	-17.81	20240116	6570	1.83	20240207	11400	-41.32	20230323	5980	11.87	20230726	0.39	N	045520	500	36 억		54450	N	N	0	N	00	N
43	20240322	140508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6650	-60	5	-0.89	96475670	14501	67.56	6770	6770	6610	8720	4700	6710	6653.04	0.84	0	180	6856	6782	6736	6662	6616	6760	6640	37	2010	500	4420	10	1	6500000	432	-2.65	1.43	12	0.22	-2508.00	4645.00	11400	20230323	-41.67	5980	20230726	11.20	8140	-18.30	20240116	6570	1.22	20240207	11400	-41.67	20230323	5980	11.20	20230726	0.39	N	045520	500	36 억		54450	N	N	0	N	00	N
44	20240322	130511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6690	-20	5	-0.30	36749560	5499	25.62	6770	6770	6620	8720	4700	6710	6682.95	0.84	0	-357	6856	6782	6736	6662	6616	6760	6640	37	2010	500	4420	10	1	6500000	435	-2.67	1.44	12	0.08	-2508.00	4645.00	11400	20230323	-41.32	5980	20230726	11.87	8140	-17.81	20240116	6570	1.83	20240207	11400	-41.32	20230323	5980	11.87	20230726	0.39	N	045520	500	36 억		54450	N	N	0	N	00	N
45	20240322	120506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6690	-20	5	-0.30	34047050	5095	23.74	6770	6770	6620	8720	4700	6710	6682.44	0.84	0	-338	6856	6782	6736	6662	6616	6760	6640	37	2010	500	4420	10	1	6500000	435	-2.67	1.44	12	0.08	-2508.00	4645.00	11400	20230323	-41.32	5980	20230726	11.87	8140	-17.81	20240116	6570	1.83	20240207	11400	-41.32	20230323	5980	11.87	20230726	0.39	N	045520	500	36 억		54450	N	N	0	N	00	N
46	20240322	110511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6740	30	2	0.45	29487960	4413	20.56	6770	6770	6620	8720	4700	6710	6682.07	0.84	0	-348	6856	6782	6736	6662	6616	6760	6640	37	2010	500	4420	10	1	6500000	438	-2.69	1.45	12	0.07	-2508.00	4645.00	11400	20230323	-40.88	5980	20230726	12.71	8140	-17.20	20240116	6570	2.59	20240207	11400	-40.88	20230323	5980	12.71	20230726	0.39	N	045520	500	36 억		54450	N	N	0	N	00	N
47	20240322	100507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6660	-50	5	-0.75	23675070	3549	16.54	6770	6770	6620	8720	4700	6710	6670.91	0.84	0	-144	6856	6782	6736	6662	6616	6760	6640	37	2010	500	4420	10	1	6500000	433	-2.66	1.43	12	0.05	-2508.00	4645.00	11400	20230323	-41.58	5980	20230726	11.37	8140	-18.18	20240116	6570	1.37	20240207	11400	-41.58	20230323	5980	11.37	20230726	0.39	N	045520	500	36 억		54450	N	N	0	N	00	N
48	20240322	090506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6700	-10	5	-0.15	2944430	437	2.04	6770	6770	6700	8720	4700	6710	6737.83	0.84	0	-52	6856	6782	6736	6662	6616	6760	6640	37	2010	500	4420	10	1	6500000	436	-2.67	1.44	12	0.01	-2508.00	4645.00	11400	20230323	-41.23	5980	20230726	12.04	8140	-17.69	20240116	6570	1.98	20240207	11400	-41.23	20230323	5980	12.04	20230726	0.39	N	045520	500	36 억		54450	N	N	0	N	00	N
49	20240321	160506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6710	-40	5	-0.59	144697240	21460	70.41	6760	6810	6690	8770	4730	6750	6742.65	0.83	0	662	6890	6820	6720	6650	6550	6855	6685	37	2020	500	4450	10	1	6500000	436	-2.68	1.44	12	0.33	-2508.00	4645.00	11400	20230323	-41.14	5980	20230726	12.21	8140	-17.57	20240116	6570	2.13	20240207	11400	-41.14	20230323	5980	12.21	20230726	0.37	N	045520	500	36 억		53784	N	N	0	N	00	N
50	20240321	150507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6740	-10	5	-0.15	129647420	19223	63.07	6760	6810	6690	8770	4730	6750	6744.39	0.83	0	1077	6890	6820	6720	6650	6550	6855	6685	37	2020	500	4450	10	1	6500000	438	-2.69	1.45	12	0.30	-2508.00	4645.00	11400	20230323	-40.88	5980	20230726	12.71	8140	-17.20	20240116	6570	2.59	20240207	11400	-40.88	20230323	5980	12.71	20230726	0.37	N	045520	500	36 억		53784	N	N	0	N	00	N
51	20240321	140507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6760	10	2	0.15	105694410	15654	51.36	6760	6810	6700	8770	4730	6750	6751.91	0.83	0	694	6890	6820	6720	6650	6550	6855	6685	37	2020	500	4450	10	1	6500000	439	-2.70	1.46	12	0.24	-2508.00	4645.00	11400	20230323	-40.70	5980	20230726	13.04	8140	-16.95	20240116	6570	2.89	20240207	11400	-40.70	20230323	5980	13.04	20230726	0.37	N	045520	500	36 억		53784	N	N	0	N	00	N
52	20240321	130502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6760	10	2	0.15	80125010	11855	38.90	6760	6810	6730	8770	4730	6750	6758.75	0.83	0	564	6890	6820	6720	6650	6550	6855	6685	37	2020	500	4450	10	1	6500000	439	-2.70	1.46	12	0.18	-2508.00	4645.00	11400	20230323	-40.70	5980	20230726	13.04	8140	-16.95	20240116	6570	2.89	20240207	11400	-40.70	20230323	5980	13.04	20230726	0.37	N	045520	500	36 억		53784	N	N	0	N	00	N
53	20240321	120507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6770	20	2	0.30	64149310	9490	31.14	6760	6810	6730	8770	4730	6750	6759.67	0.83	0	585	6890	6820	6720	6650	6550	6855	6685	37	2020	500	4450	10	1	6500000	440	-2.70	1.46	12	0.15	-2508.00	4645.00	11400	20230323	-40.61	5980	20230726	13.21	8140	-16.83	20240116	6570	3.04	20240207	11400	-40.61	20230323	5980	13.21	20230726	0.37	N	045520	500	36 억		53784	N	N	0	N	00	N
54	20240321	110506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6780	30	2	0.44	46110680	6815	22.36	6760	6800	6730	8770	4730	6750	6766.06	0.83	0	-9	6890	6820	6720	6650	6550	6855	6685	37	2020	500	4450	10	1	6500000	441	-2.70	1.46	12	0.10	-2508.00	4645.00	11400	20230323	-40.53	5980	20230726	13.38	8140	-16.71	20240116	6570	3.20	20240207	11400	-40.53	20230323	5980	13.38	20230726	0.37	N	045520	500	36 억		53784	N	N	0	N	00	N
55	20240321	100508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6760	10	2	0.15	16553880	2441	8.01	6760	6800	6750	8770	4730	6750	6781.60	0.83	0	-8	6890	6820	6720	6650	6550	6855	6685	37	2020	500	4450	10	1	6500000	439	-2.70	1.46	12	0.04	-2508.00	4645.00	11400	20230323	-40.70	5980	20230726	13.04	8140	-16.95	20240116	6570	2.89	20240207	11400	-40.70	20230323	5980	13.04	20230726	0.37	N	045520	500	36 억		53784	N	N	0	N	00	N
56	20240321	090509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6780	30	2	0.44	617220	91	0.30	6760	6790	6760	8770	4730	6750	6782.64	0.83	0	0	6890	6820	6720	6650	6550	6855	6685	37	2020	500	4450	10	1	6500000	441	-2.70	1.46	12	0.00	-2508.00	4645.00	11400	20230323	-40.53	5980	20230726	13.38	8140	-16.71	20240116	6570	3.20	20240207	11400	-40.53	20230323	5980	13.38	20230726	0.37	N	045520	500	36 억		53784	N	N	0	N	00	N
57	20240320	160503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6750	30	2	0.45	203797160	30473	131.95	6700	6790	6620	8730	4710	6720	6687.79	0.82	0	714	6906	6812	6736	6642	6566	6775	6605	37	2010	500	4430	10	1	6500000	439	-2.69	1.45	12	0.47	-2508.00	4645.00	11400	20230323	-40.79	5980	20230726	12.88	8140	-17.08	20240116	6570	2.74	20240207	11400	-40.79	20230323	5980	12.88	20230726	0.38	N	045520	500	36 억		53071	N	N	0	N	00	N
58	20240320	150503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6710	-10	5	-0.15	202732000	30315	131.26	6700	6790	6620	8730	4710	6720	6687.51	0.82	0	720	6906	6812	6736	6642	6566	6775	6605	37	2010	500	4430	10	1	6500000	436	-2.68	1.44	12	0.47	-2508.00	4645.00	11400	20230323	-41.14	5980	20230726	12.21	8140	-17.57	20240116	6570	2.13	20240207	11400	-41.14	20230323	5980	12.21	20230726	0.38	N	045520	500	36 억		53071	N	N	0	N	00	N
59	20240320	140508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6690	-30	5	-0.45	150952980	22562	97.69	6700	6790	6620	8730	4710	6720	6690.59	0.82	0	600	6906	6812	6736	6642	6566	6775	6605	37	2010	500	4430	10	1	6500000	435	-2.67	1.44	12	0.35	-2508.00	4645.00	11400	20230323	-41.32	5980	20230726	11.87	8140	-17.81	20240116	6570	1.83	20240207	11400	-41.32	20230323	5980	11.87	20230726	0.38	N	045520	500	36 억		53071	N	N	0	N	00	N
60	20240320	130510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6750	30	2	0.45	131336840	19638	85.03	6700	6790	6620	8730	4710	6720	6687.89	0.82	0	423	6906	6812	6736	6642	6566	6775	6605	37	2010	500	4430	10	1	6500000	439	-2.69	1.45	12	0.30	-2508.00	4645.00	11400	20230323	-40.79	5980	20230726	12.88	8140	-17.08	20240116	6570	2.74	20240207	11400	-40.79	20230323	5980	12.88	20230726	0.38	N	045520	500	36 억		53071	N	N	0	N	00	N
61	20240320	120506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6690	-30	5	-0.45	100031960	14975	64.84	6700	6730	6620	8730	4710	6720	6679.93	0.82	0	693	6906	6812	6736	6642	6566	6775	6605	37	2010	500	4430	10	1	6500000	435	-2.67	1.44	12	0.23	-2508.00	4645.00	11400	20230323	-41.32	5980	20230726	11.87	8140	-17.81	20240116	6570	1.83	20240207	11400	-41.32	20230323	5980	11.87	20230726	0.38	N	045520	500	36 억		53071	N	N	0	N	00	N
62	20240320	110506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6680	-40	5	-0.60	94283190	14114	61.11	6700	6730	6620	8730	4710	6720	6680.12	0.82	0	687	6906	6812	6736	6642	6566	6775	6605	37	2010	500	4430	10	1	6500000	434	-2.66	1.44	12	0.22	-2508.00	4645.00	11400	20230323	-41.40	5980	20230726	11.71	8140	-17.94	20240116	6570	1.67	20240207	11400	-41.40	20230323	5980	11.71	20230726	0.38	N	045520	500	36 억		53071	N	N	0	N	00	N
63	20240320	100503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6690	-30	5	-0.45	43812580	6562	28.41	6700	6720	6620	8730	4710	6720	6676.71	0.82	0	793	6906	6812	6736	6642	6566	6775	6605	37	2010	500	4430	10	1	6500000	435	-2.67	1.44	12	0.10	-2508.00	4645.00	11400	20230323	-41.32	5980	20230726	11.87	8140	-17.81	20240116	6570	1.83	20240207	11400	-41.32	20230323	5980	11.87	20230726	0.38	N	045520	500	36 억		53071	N	N	0	N	00	N
64	20240320	090502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6720	0	3	0.00	14451950	2177	9.43	6700	6720	6620	8730	4710	6720	6638.47	0.82	0	1317	6906	6812	6736	6642	6566	6775	6605	37	2010	500	4430	10	1	6500000	437	-2.68	1.45	12	0.03	-2508.00	4645.00	11400	20230323	-41.05	5980	20230726	12.37	8140	-17.44	20240116	6570	2.28	20240207	11400	-41.05	20230323	5980	12.37	20230726	0.38	N	045520	500	36 억		53071	N	N	0	N	00	N
65	20240319	160457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6720	-110	5	-1.61	154878450	23000	229.31	6830	6830	6660	8870	4790	6830	6733.85	0.84	0	-1401	6903	6866	6813	6776	6723	6875	6785	37	2040	500	4500	10	1	6500000	437	-2.68	1.45	12	0.35	-2508.00	4645.00	11650	20230314	-42.32	5980	20230726	12.37	8140	-17.44	20240116	6570	2.28	20240207	11400	-41.05	20230323	5980	12.37	20230726	0.39	N	045520	500	36 억		54488	N	N	0	N	00	N
66	20240319	150504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6710	-120	5	-1.76	135050620	20038	199.78	6830	6830	6680	8870	4790	6830	6739.73	0.84	0	-1133	6903	6866	6813	6776	6723	6875	6785	37	2040	500	4500	10	1	6500000	436	-2.68	1.44	12	0.31	-2508.00	4645.00	11650	20230314	-42.40	5980	20230726	12.21	8140	-17.57	20240116	6570	2.13	20240207	11400	-41.14	20230323	5980	12.21	20230726	0.39	N	045520	500	36 억		54488	N	N	0	N	00	N
67	20240319	140504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6740	-90	5	-1.32	71800770	10638	106.06	6830	6830	6720	8870	4790	6830	6749.46	0.84	0	-932	6903	6866	6813	6776	6723	6875	6785	37	2040	500	4500	10	1	6500000	438	-2.69	1.45	12	0.16	-2508.00	4645.00	11650	20230314	-42.15	5980	20230726	12.71	8140	-17.20	20240116	6570	2.59	20240207	11400	-40.88	20230323	5980	12.71	20230726	0.39	N	045520	500	36 억		54488	N	N	0	N	00	N
68	20240319	130437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6750	-80	5	-1.17	62500620	9256	92.28	6830	6830	6720	8870	4790	6830	6752.44	0.84	0	-686	6903	6866	6813	6776	6723	6875	6785	37	2040	500	4500	10	1	6500000	439	-2.69	1.45	12	0.14	-2508.00	4645.00	11650	20230314	-42.06	5980	20230726	12.88	8140	-17.08	20240116	6570	2.74	20240207	11400	-40.79	20230323	5980	12.88	20230726	0.39	N	045520	500	36 억		54488	N	N	0	N	00	N
69	20240319	120503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6800	-30	5	-0.44	32464960	4800	47.86	6830	6830	6720	8870	4790	6830	6763.53	0.84	0	-516	6903	6866	6813	6776	6723	6875	6785	37	2040	500	4500	10	1	6500000	442	-2.71	1.46	12	0.07	-2508.00	4645.00	11650	20230314	-41.63	5980	20230726	13.71	8140	-16.46	20240116	6570	3.50	20240207	11400	-40.35	20230323	5980	13.71	20230726	0.39	N	045520	500	36 억		54488	N	N	0	N	00	N
70	20240319	110502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6780	-50	5	-0.73	30943370	4576	45.62	6830	6830	6720	8870	4790	6830	6762.10	0.84	0	-474	6903	6866	6813	6776	6723	6875	6785	37	2040	500	4500	10	1	6500000	441	-2.70	1.46	12	0.07	-2508.00	4645.00	11650	20230314	-41.80	5980	20230726	13.38	8140	-16.71	20240116	6570	3.20	20240207	11400	-40.53	20230323	5980	13.38	20230726	0.39	N	045520	500	36 억		54488	N	N	0	N	00	N
71	20240319	100503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6770	-60	5	-0.88	10445010	1544	15.39	6830	6830	6730	8870	4790	6830	6764.90	0.84	0	-86	6903	6866	6813	6776	6723	6875	6785	37	2040	500	4500	10	1	6500000	440	-2.70	1.46	12	0.02	-2508.00	4645.00	11650	20230314	-41.89	5980	20230726	13.21	8140	-16.83	20240116	6570	3.04	20240207	11400	-40.61	20230323	5980	13.21	20230726	0.39	N	045520	500	36 억		54488	N	N	0	N	00	N
72	20240319	090502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6820	-10	5	-0.15	532490	78	0.78	6830	6830	6820	8870	4790	6830	6826.79	0.84	0	-24	6903	6866	6813	6776	6723	6875	6785	37	2040	500	4500	10	1	6500000	443	-2.72	1.47	12	0.00	-2508.00	4645.00	11650	20230314	-41.46	5980	20230726	14.05	8140	-16.22	20240116	6570	3.81	20240207	11400	-40.18	20230323	5980	14.05	20230726	0.39	N	045520	500	36 억		54488	N	N	0	N	00	N
73	20240318	160500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6830	10	2	0.15	68139080	10029	51.13	6830	6850	6760	8860	4780	6820	6794.20	0.84	0	133	6986	6902	6826	6742	6666	6865	6705	37	2040	500	4500	10	1	6500000	444	-2.72	1.47	12	0.15	-2508.00	4645.00	11650	20230313	-41.37	5980	20230726	14.21	8140	-16.09	20240116	6570	3.96	20240207	11400	-40.09	20230323	5980	14.21	20230726	0.42	N	045520	500	36 억		54356	N	N	0	N	00	N
74	20240318	150502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6770	-50	5	-0.73	53874150	7930	40.43	6830	6850	6760	8860	4780	6820	6793.71	0.84	0	52	6986	6902	6826	6742	6666	6865	6705	37	2040	500	4500	10	1	6500000	440	-2.70	1.46	12	0.12	-2508.00	4645.00	11650	20230313	-41.89	5980	20230726	13.21	8140	-16.83	20240116	6570	3.04	20240207	11400	-40.61	20230323	5980	13.21	20230726	0.42	N	045520	500	36 억		54356	N	N	0	N	00	N
75	20240318	140500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6800	-20	5	-0.29	40614760	5974	30.46	6830	6850	6760	8860	4780	6820	6798.59	0.84	0	3	6986	6902	6826	6742	6666	6865	6705	37	2040	500	4500	10	1	6500000	442	-2.71	1.46	12	0.09	-2508.00	4645.00	11650	20230313	-41.63	5980	20230726	13.71	8140	-16.46	20240116	6570	3.50	20240207	11400	-40.35	20230323	5980	13.71	20230726	0.42	N	045520	500	36 억		54356	N	N	0	N	00	N
76	20240318	130500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6790	-30	5	-0.44	36202900	5325	27.15	6830	6850	6760	8860	4780	6820	6798.67	0.84	0	17	6986	6902	6826	6742	6666	6865	6705	37	2040	500	4500	10	1	6500000	441	-2.71	1.46	12	0.08	-2508.00	4645.00	11650	20230313	-41.72	5980	20230726	13.55	8140	-16.58	20240116	6570	3.35	20240207	11400	-40.44	20230323	5980	13.55	20230726	0.42	N	045520	500	36 억		54356	N	N	0	N	00	N
77	20240318	120458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6830	10	2	0.15	26030250	3827	19.51	6830	6850	6770	8860	4780	6820	6801.74	0.84	0	24	6986	6902	6826	6742	6666	6865	6705	37	2040	500	4500	10	1	6500000	444	-2.72	1.47	12	0.06	-2508.00	4645.00	11650	20230313	-41.37	5980	20230726	14.21	8140	-16.09	20240116	6570	3.96	20240207	11400	-40.09	20230323	5980	14.21	20230726	0.42	N	045520	500	36 억		54356	N	N	0	N	00	N
78	20240318	110501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6830	10	2	0.15	25153480	3698	18.85	6830	6850	6770	8860	4780	6820	6801.91	0.84	0	13	6986	6902	6826	6742	6666	6865	6705	37	2040	500	4500	10	1	6500000	444	-2.72	1.47	12	0.06	-2508.00	4645.00	11650	20230313	-41.37	5980	20230726	14.21	8140	-16.09	20240116	6570	3.96	20240207	11400	-40.09	20230323	5980	14.21	20230726	0.42	N	045520	500	36 억		54356	N	N	0	N	00	N
79	20240318	100459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6810	-10	5	-0.15	16263460	2393	12.20	6830	6850	6770	8860	4780	6820	6796.26	0.84	0	-3	6986	6902	6826	6742	6666	6865	6705	37	2040	500	4500	10	1	6500000	443	-2.72	1.47	12	0.04	-2508.00	4645.00	11650	20230313	-41.55	5980	20230726	13.88	8140	-16.34	20240116	6570	3.65	20240207	11400	-40.26	20230323	5980	13.88	20230726	0.42	N	045520	500	36 억		54356	N	N	0	N	00	N
80	20240318	090458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6830	10	2	0.15	1258220	184	0.94	6830	6840	6830	8860	4780	6820	6838.15	0.84	0	0	6986	6902	6826	6742	6666	6865	6705	37	2040	500	4500	10	1	6500000	444	-2.72	1.47	12	0.00	-2508.00	4645.00	11650	20230313	-41.37	5980	20230726	14.21	8140	-16.09	20240116	6570	3.96	20240207	11400	-40.09	20230323	5980	14.21	20230726	0.42	N	045520	500	36 억		54356	N	N	0	N	00	N
81	20240315	160453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6820	-50	5	-0.73	133596680	19614	398.74	6870	6910	6750	8930	4810	6870	6811.29	0.84	0	-99	6956	6912	6866	6822	6776	6915	6825	37	2060	500	4530	10	1	6500000	443	-2.72	1.47	12	0.30	-2508.00	4645.00	11790	20230310	-42.15	5980	20230726	14.05	8140	-16.22	20240116	6570	3.81	20240207	11400	-40.18	20230323	5980	14.05	20230726	0.37	N	045520	500	36 억		54456	N	N	0	N	00	N
82	20240315	150431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6820	-50	5	-0.73	120309380	17661	359.04	6870	6910	6750	8930	4810	6870	6812.15	0.84	0	-63	6956	6912	6866	6822	6776	6915	6825	37	2060	500	4530	10	1	6500000	443	-2.72	1.47	12	0.27	-2508.00	4645.00	11790	20230310	-42.15	5980	20230726	14.05	8140	-16.22	20240116	6570	3.81	20240207	11400	-40.18	20230323	5980	14.05	20230726	0.37	N	045520	500	36 억		54456	N	N	0	N	00	N
83	20240315	140429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6830	-40	5	-0.58	63755290	9335	189.77	6870	6910	6790	8930	4810	6870	6829.70	0.84	0	-50	6956	6912	6866	6822	6776	6915	6825	37	2060	500	4530	10	1	6500000	444	-2.72	1.47	12	0.14	-2508.00	4645.00	11790	20230310	-42.07	5980	20230726	14.21	8140	-16.09	20240116	6570	3.96	20240207	11400	-40.09	20230323	5980	14.21	20230726	0.37	N	045520	500	36 억		54456	N	N	0	N	00	N
84	20240315	130457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6830	-40	5	-0.58	52005950	7607	154.65	6870	6910	6800	8930	4810	6870	6836.59	0.84	0	-57	6956	6912	6866	6822	6776	6915	6825	37	2060	500	4530	10	1	6500000	444	-2.72	1.47	12	0.12	-2508.00	4645.00	11790	20230310	-42.07	5980	20230726	14.21	8140	-16.09	20240116	6570	3.96	20240207	11400	-40.09	20230323	5980	14.21	20230726	0.37	N	045520	500	36 억		54456	N	N	0	N	00	N
85	20240315	120457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6800	-70	5	-1.02	44114820	6451	131.14	6870	6910	6800	8930	4810	6870	6838.45	0.84	0	-5	6956	6912	6866	6822	6776	6915	6825	37	2060	500	4530	10	1	6500000	442	-2.71	1.46	12	0.10	-2508.00	4645.00	11790	20230310	-42.32	5980	20230726	13.71	8140	-16.46	20240116	6570	3.50	20240207	11400	-40.35	20230323	5980	13.71	20230726	0.37	N	045520	500	36 억		54456	N	N	0	N	00	N
86	20240315	110451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6860	-10	5	-0.15	28877370	4213	85.65	6870	6910	6800	8930	4810	6870	6854.35	0.84	0	24	6956	6912	6866	6822	6776	6915	6825	37	2060	500	4530	10	1	6500000	446	-2.74	1.48	12	0.06	-2508.00	4645.00	11790	20230310	-41.82	5980	20230726	14.72	8140	-15.72	20240116	6570	4.41	20240207	11400	-39.82	20230323	5980	14.72	20230726	0.37	N	045520	500	36 억		54456	N	N	0	N	00	N
87	20240315	100455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6820	-50	5	-0.73	14100290	2061	41.90	6870	6880	6820	8930	4810	6870	6841.48	0.84	0	8	6956	6912	6866	6822	6776	6915	6825	37	2060	500	4530	10	1	6500000	443	-2.72	1.47	12	0.03	-2508.00	4645.00	11790	20230310	-42.15	5980	20230726	14.05	8140	-16.22	20240116	6570	3.81	20240207	11400	-40.18	20230323	5980	14.05	20230726	0.37	N	045520	500	36 억		54456	N	N	0	N	00	N
88	20240315	090457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6880	10	2	0.15	632060	92	1.87	6870	6880	6860	8930	4810	6870	6870.22	0.84	0	5	6956	6912	6866	6822	6776	6915	6825	37	2060	500	4530	10	1	6500000	447	-2.74	1.48	12	0.00	-2508.00	4645.00	11790	20230310	-41.65	5980	20230726	15.05	8140	-15.48	20240116	6570	4.72	20240207	11400	-39.65	20230323	5980	15.05	20230726	0.37	N	045520	500	36 억		54456	N	N	0	N	00	N
89	20240314	160450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6870	0	3	0.00	33813480	4919	52.88	6870	6910	6820	8930	4810	6870	6874.06	0.84	0	84	6956	6912	6836	6792	6716	6935	6815	37	2060	500	4530	10	1	6500000	447	-2.74	1.48	12	0.08	-2508.00	4645.00	12240	20230309	-43.87	5980	20230726	14.88	8140	-15.60	20240116	6570	4.57	20240207	11650	-41.03	20230314	5980	14.88	20230726	0.35	N	045520	500	36 억		54373	N	N	0	N	00	N
90	20240314	150452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6850	-20	5	-0.29	31029780	4513	48.52	6870	6910	6820	8930	4810	6870	6875.64	0.84	0	71	6956	6912	6836	6792	6716	6935	6815	37	2060	500	4530	10	1	6500000	445	-2.73	1.47	12	0.07	-2508.00	4645.00	12240	20230309	-44.04	5980	20230726	14.55	8140	-15.85	20240116	6570	4.26	20240207	11650	-41.20	20230314	5980	14.55	20230726	0.35	N	045520	500	36 억		54373	N	N	0	N	00	N
91	20240314	140452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6900	30	2	0.44	22368880	3253	34.97	6870	6910	6820	8930	4810	6870	6876.38	0.84	0	-67	6956	6912	6836	6792	6716	6935	6815	37	2060	500	4530	10	1	6500000	449	-2.75	1.49	12	0.05	-2508.00	4645.00	12240	20230309	-43.63	5980	20230726	15.38	8140	-15.23	20240116	6570	5.02	20240207	11650	-40.77	20230314	5980	15.38	20230726	0.35	N	045520	500	36 억		54373	N	N	0	N	00	N
92	20240314	130449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6900	30	2	0.44	19495800	2835	30.48	6870	6910	6820	8930	4810	6870	6876.83	0.84	0	-57	6956	6912	6836	6792	6716	6935	6815	37	2060	500	4530	10	1	6500000	449	-2.75	1.49	12	0.04	-2508.00	4645.00	12240	20230309	-43.63	5980	20230726	15.38	8140	-15.23	20240116	6570	5.02	20240207	11650	-40.77	20230314	5980	15.38	20230726	0.35	N	045520	500	36 억		54373	N	N	0	N	00	N
93	20240314	120452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6890	20	2	0.29	17561720	2554	27.46	6870	6910	6820	8930	4810	6870	6876.16	0.84	0	-57	6956	6912	6836	6792	6716	6935	6815	37	2060	500	4530	10	1	6500000	448	-2.75	1.48	12	0.04	-2508.00	4645.00	12240	20230309	-43.71	5980	20230726	15.22	8140	-15.36	20240116	6570	4.87	20240207	11650	-40.86	20230314	5980	15.22	20230726	0.35	N	045520	500	36 억		54373	N	N	0	N	00	N
94	20240314	110450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6900	30	2	0.44	15148660	2204	23.69	6870	6910	6820	8930	4810	6870	6873.26	0.84	0	-57	6956	6912	6836	6792	6716	6935	6815	37	2060	500	4530	10	1	6500000	449	-2.75	1.49	12	0.03	-2508.00	4645.00	12240	20230309	-43.63	5980	20230726	15.38	8140	-15.23	20240116	6570	5.02	20240207	11650	-40.77	20230314	5980	15.38	20230726	0.35	N	045520	500	36 억		54373	N	N	0	N	00	N
95	20240314	100454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6910	40	2	0.58	6184990	902	9.70	6870	6910	6820	8930	4810	6870	6856.97	0.84	0	-58	6956	6912	6836	6792	6716	6935	6815	37	2060	500	4530	10	1	6500000	449	-2.76	1.49	12	0.01	-2508.00	4645.00	12240	20230309	-43.55	5980	20230726	15.55	8140	-15.11	20240116	6570	5.18	20240207	11650	-40.69	20230314	5980	15.55	20230726	0.35	N	045520	500	36 억		54373	N	N	0	N	00	N
96	20240314	090452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6860	-10	5	-0.15	735040	107	1.15	6870	6870	6860	8930	4810	6870	6869.53	0.84	0	-12	6956	6912	6836	6792	6716	6935	6815	37	2060	500	4530	10	1	6500000	446	-2.74	1.48	12	0.00	-2508.00	4645.00	12240	20230309	-43.95	5980	20230726	14.72	8140	-15.72	20240116	6570	4.41	20240207	11650	-41.12	20230314	5980	14.72	20230726	0.35	N	045520	500	36 억		54373	N	N	0	N	00	N
97	20240313	160447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6870	20	2	0.29	63498780	9302	152.62	6850	6880	6760	8900	4800	6850	6826.36	0.84	0	-27	7103	6976	6873	6746	6643	6925	6695	37	2050	500	4520	10	1	6500000	447	-2.74	1.48	12	0.14	-2508.00	4645.00	12550	20230308	-45.26	5980	20230726	14.88	8140	-15.60	20240116	6570	4.57	20240207	11650	-41.03	20230313	5980	14.88	20230726	0.36	N	045520	500	36 억		54401	N	N	0	N	00	N
98	20240313	150446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6870	20	2	0.29	61973630	9080	148.97	6850	6880	6760	8900	4800	6850	6825.29	0.84	0	-27	7103	6976	6873	6746	6643	6925	6695	37	2050	500	4520	10	1	6500000	447	-2.74	1.48	12	0.14	-2508.00	4645.00	12550	20230308	-45.26	5980	20230726	14.88	8140	-15.60	20240116	6570	4.57	20240207	11650	-41.03	20230313	5980	14.88	20230726	0.36	N	045520	500	36 억		54401	N	N	0	N	00	N
99	20240313	140451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6860	10	2	0.15	60272710	8832	144.91	6850	6880	6760	8900	4800	6850	6824.36	0.84	0	-27	7103	6976	6873	6746	6643	6925	6695	37	2050	500	4520	10	1	6500000	446	-2.74	1.48	12	0.14	-2508.00	4645.00	12550	20230308	-45.34	5980	20230726	14.72	8140	-15.72	20240116	6570	4.41	20240207	11650	-41.12	20230313	5980	14.72	20230726	0.36	N	045520	500	36 억		54401	N	N	0	N	00	N
100	20240313	130453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6850	0	3	0.00	54923970	8051	132.09	6850	6880	6760	8900	4800	6850	6822.01	0.84	0	-27	7103	6976	6873	6746	6643	6925	6695	37	2050	500	4520	10	1	6500000	445	-2.73	1.47	12	0.12	-2508.00	4645.00	12550	20230308	-45.42	5980	20230726	14.55	8140	-15.85	20240116	6570	4.26	20240207	11650	-41.20	20230313	5980	14.55	20230726	0.36	N	045520	500	36 억		54401	N	N	0	N	00	N
101	20240313	120449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6830	-20	5	-0.29	47503620	6963	114.24	6850	6880	6760	8900	4800	6850	6822.29	0.84	0	-12	7103	6976	6873	6746	6643	6925	6695	37	2050	500	4520	10	1	6500000	444	-2.72	1.47	12	0.11	-2508.00	4645.00	12550	20230308	-45.58	5980	20230726	14.21	8140	-16.09	20240116	6570	3.96	20240207	11650	-41.37	20230313	5980	14.21	20230726	0.36	N	045520	500	36 억		54401	N	N	0	N	00	N
102	20240313	110447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6850	0	3	0.00	13944430	2040	33.47	6850	6880	6800	8900	4800	6850	6835.50	0.84	0	-21	7103	6976	6873	6746	6643	6925	6695	37	2050	500	4520	10	1	6500000	445	-2.73	1.47	12	0.03	-2508.00	4645.00	12550	20230308	-45.42	5980	20230726	14.55	8140	-15.85	20240116	6570	4.26	20240207	11650	-41.20	20230313	5980	14.55	20230726	0.36	N	045520	500	36 억		54401	N	N	0	N	00	N
103	20240313	100445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6870	20	2	0.29	9969590	1459	23.94	6850	6880	6800	8900	4800	6850	6833.17	0.84	0	-21	7103	6976	6873	6746	6643	6925	6695	37	2050	500	4520	10	1	6500000	447	-2.74	1.48	12	0.02	-2508.00	4645.00	12550	20230308	-45.26	5980	20230726	14.88	8140	-15.60	20240116	6570	4.57	20240207	11650	-41.03	20230313	5980	14.88	20230726	0.36	N	045520	500	36 억		54401	N	N	0	N	00	N
104	20240313	090448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6870	20	2	0.29	199020	29	0.48	6850	6870	6850	8900	4800	6850	6862.76	0.84	0	-8	7103	6976	6873	6746	6643	6925	6695	37	2050	500	4520	10	1	6500000	447	-2.74	1.48	12	0.00	-2508.00	4645.00	12550	20230308	-45.26	5980	20230726	14.88	8140	-15.60	20240116	6570	4.57	20240207	11650	-41.03	20230313	5980	14.88	20230726	0.36	N	045520	500	36 억		54401	N	N	0	N	00	N
105	20240312	160442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6850	-50	5	-0.72	41769370	6095	95.09	6900	7000	6770	8970	4830	6900	6853.05	0.84	0	-507	7073	6986	6873	6786	6673	7030	6830	37	2070	500	4550	10	1	6500000	445	-2.73	1.47	12	0.09	-2508.00	4645.00	12650	20230307	-45.85	5980	20230726	14.55	8140	-15.85	20240116	6570	4.26	20240207	11650	-41.20	20230313	5980	14.55	20230726	0.37	N	045520	500	36 억		54909	N	N	0	N	00	N
106	20240312	150441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6880	-20	5	-0.29	40967040	5978	93.26	6900	7000	6770	8970	4830	6900	6852.97	0.84	0	-507	7073	6986	6873	6786	6673	7030	6830	37	2070	500	4550	10	1	6500000	447	-2.74	1.48	12	0.09	-2508.00	4645.00	12650	20230307	-45.61	5980	20230726	15.05	8140	-15.48	20240116	6570	4.72	20240207	11650	-40.94	20230313	5980	15.05	20230726	0.37	N	045520	500	36 억		54909	N	N	0	N	00	N
107	20240312	140437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6870	-30	5	-0.43	37811330	5519	86.10	6900	7000	6770	8970	4830	6900	6851.12	0.84	0	-503	7073	6986	6873	6786	6673	7030	6830	37	2070	500	4550	10	1	6500000	447	-2.74	1.48	12	0.08	-2508.00	4645.00	12650	20230307	-45.69	5980	20230726	14.88	8140	-15.60	20240116	6570	4.57	20240207	11650	-41.03	20230313	5980	14.88	20230726	0.37	N	045520	500	36 억		54909	N	N	0	N	00	N
108	20240312	130425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6860	-40	5	-0.58	29735920	4340	67.71	6900	7000	6770	8970	4830	6900	6851.59	0.84	0	-258	7073	6986	6873	6786	6673	7030	6830	37	2070	500	4550	10	1	6500000	446	-2.74	1.48	12	0.07	-2508.00	4645.00	12650	20230307	-45.77	5980	20230726	14.72	8140	-15.72	20240116	6570	4.41	20240207	11650	-41.12	20230313	5980	14.72	20230726	0.37	N	045520	500	36 억		54909	N	N	0	N	00	N
109	20240312	120444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6830	-70	5	-1.01	20364410	2971	46.35	6900	7000	6770	8970	4830	6900	6854.40	0.84	0	-111	7073	6986	6873	6786	6673	7030	6830	37	2070	500	4550	10	1	6500000	444	-2.72	1.47	12	0.05	-2508.00	4645.00	12650	20230307	-46.01	5980	20230726	14.21	8140	-16.09	20240116	6570	3.96	20240207	11650	-41.37	20230313	5980	14.21	20230726	0.37	N	045520	500	36 억		54909	N	N	0	N	00	N
110	20240312	110443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6900	0	3	0.00	16873890	2462	38.41	6900	7000	6770	8970	4830	6900	6853.73	0.84	0	-91	7073	6986	6873	6786	6673	7030	6830	37	2070	500	4550	10	1	6500000	449	-2.75	1.49	12	0.04	-2508.00	4645.00	12650	20230307	-45.45	5980	20230726	15.38	8140	-15.23	20240116	6570	5.02	20240207	11650	-40.77	20230313	5980	15.38	20230726	0.37	N	045520	500	36 억		54909	N	N	0	N	00	N
111	20240312	100441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6930	30	2	0.43	11775420	1721	26.85	6900	7000	6770	8970	4830	6900	6842.20	0.84	0	-62	7073	6986	6873	6786	6673	7030	6830	37	2070	500	4550	10	1	6500000	450	-2.76	1.49	12	0.03	-2508.00	4645.00	12650	20230307	-45.22	5980	20230726	15.89	8140	-14.86	20240116	6570	5.48	20240207	11650	-40.52	20230313	5980	15.89	20230726	0.37	N	045520	500	36 억		54909	N	N	0	N	00	N
112	20240312	090441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6860	-40	5	-0.58	536750	78	1.22	6900	6900	6860	8970	4830	6900	6881.41	0.84	0	-53	7073	6986	6873	6786	6673	7030	6830	37	2070	500	4550	10	1	6500000	446	-2.74	1.48	12	0.00	-2508.00	4645.00	12650	20230307	-45.77	5980	20230726	14.72	8140	-15.72	20240116	6570	4.41	20240207	11650	-41.12	20230313	5980	14.72	20230726	0.37	N	045520	500	36 억		54909	N	N	0	N	00	N
113	20240311	160440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6900	80	2	1.17	43082580	6260	44.05	6820	6960	6760	8860	4780	6820	6882.20	0.84	0	228	6886	6852	6816	6782	6746	6835	6765	37	2040	500	4500	10	1	6500000	449	-2.75	1.49	12	0.10	-2508.00	4645.00	12660	20230306	-45.50	5980	20230726	15.38	8140	-15.23	20240116	6570	5.02	20240207	11650	-40.77	20230313	5980	15.38	20230726	0.38	N	045520	500	36 억		54682	N	N	0	N	00	N
114	20240311	150441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6910	90	2	1.32	41004690	5959	41.93	6820	6960	6760	8860	4780	6820	6881.14	0.84	0	127	6886	6852	6816	6782	6746	6835	6765	37	2040	500	4500	10	1	6500000	449	-2.76	1.49	12	0.09	-2508.00	4645.00	12660	20230306	-45.42	5980	20230726	15.55	8140	-15.11	20240116	6570	5.18	20240207	11650	-40.69	20230313	5980	15.55	20230726	0.38	N	045520	500	36 억		54682	N	N	0	N	00	N
115	20240311	140439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6940	120	2	1.76	35207340	5118	36.01	6820	6960	6760	8860	4780	6820	6879.12	0.84	0	4	6886	6852	6816	6782	6746	6835	6765	37	2040	500	4500	10	1	6500000	451	-2.77	1.49	12	0.08	-2508.00	4645.00	12660	20230306	-45.18	5980	20230726	16.05	8140	-14.74	20240116	6570	5.63	20240207	11650	-40.43	20230313	5980	16.05	20230726	0.38	N	045520	500	36 억		54682	N	N	0	N	00	N
116	20240311	130442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6940	120	2	1.76	33956560	4938	34.75	6820	6960	6760	8860	4780	6820	6876.58	0.84	0	7	6886	6852	6816	6782	6746	6835	6765	37	2040	500	4500	10	1	6500000	451	-2.77	1.49	12	0.08	-2508.00	4645.00	12660	20230306	-45.18	5980	20230726	16.05	8140	-14.74	20240116	6570	5.63	20240207	11650	-40.43	20230313	5980	16.05	20230726	0.38	N	045520	500	36 억		54682	N	N	0	N	00	N
117	20240311	120443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6930	110	2	1.61	29568960	4306	30.30	6820	6930	6760	8860	4780	6820	6866.92	0.84	0	-39	6886	6852	6816	6782	6746	6835	6765	37	2040	500	4500	10	1	6500000	450	-2.76	1.49	12	0.07	-2508.00	4645.00	12660	20230306	-45.26	5980	20230726	15.89	8140	-14.86	20240116	6570	5.48	20240207	11650	-40.52	20230313	5980	15.89	20230726	0.38	N	045520	500	36 억		54682	N	N	0	N	00	N
118	20240311	110437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6880	60	2	0.88	13404530	1962	13.81	6820	6890	6760	8860	4780	6820	6832.07	0.84	0	-39	6886	6852	6816	6782	6746	6835	6765	37	2040	500	4500	10	1	6500000	447	-2.74	1.48	12	0.03	-2508.00	4645.00	12660	20230306	-45.66	5980	20230726	15.05	8140	-15.48	20240116	6570	4.72	20240207	11650	-40.94	20230313	5980	15.05	20230726	0.38	N	045520	500	36 억		54682	N	N	0	N	00	N
119	20240311	100432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6840	20	2	0.29	10724220	1572	11.06	6820	6850	6760	8860	4780	6820	6822.02	0.84	0	-38	6886	6852	6816	6782	6746	6835	6765	37	2040	500	4500	10	1	6500000	445	-2.73	1.47	12	0.02	-2508.00	4645.00	12660	20230306	-45.97	5980	20230726	14.38	8140	-15.97	20240116	6570	4.11	20240207	11650	-41.29	20230313	5980	14.38	20230726	0.38	N	045520	500	36 억		54682	N	N	0	N	00	N
120	20240311	090435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6830	10	2	0.15	836130	123	0.87	6820	6830	6760	8860	4780	6820	6797.80	0.84	0	-4	6886	6852	6816	6782	6746	6835	6765	37	2040	500	4500	10	1	6500000	444	-2.72	1.47	12	0.00	-2508.00	4645.00	12660	20230306	-46.05	5980	20230726	14.21	8140	-16.09	20240116	6570	3.96	20240207	11650	-41.37	20230313	5980	14.21	20230726	0.38	N	045520	500	36 억		54682	N	N	0	N	00	N
121	20240308	160439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6820	-10	5	-0.15	96785950	14212	168.43	6830	6850	6780	8870	4790	6830	6810.16	0.85	0	-466	6970	6900	6860	6790	6750	6880	6770	37	2040	500	4500	10	1	6500000	443	-2.72	1.47	12	0.22	-2508.00	4645.00	12660	20230306	-46.13	5980	20230726	14.05	8140	-16.22	20240116	6570	3.81	20240207	12550	-45.66	20230308	5980	14.05	20230726	0.38	N	045520	500	36 억		55149	N	N	0	N	00	N
122	20240308	150437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6830	0	3	0.00	95278070	13991	165.81	6830	6850	6780	8870	4790	6830	6809.95	0.85	0	-468	6970	6900	6860	6790	6750	6880	6770	37	2040	500	4500	10	1	6500000	444	-2.72	1.47	12	0.22	-2508.00	4645.00	12660	20230306	-46.05	5980	20230726	14.21	8140	-16.09	20240116	6570	3.96	20240207	12550	-45.58	20230308	5980	14.21	20230726	0.38	N	045520	500	36 억		55149	N	N	0	N	00	N
123	20240308	140436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6830	0	3	0.00	84886000	12467	147.75	6830	6850	6780	8870	4790	6830	6808.86	0.85	0	-460	6970	6900	6860	6790	6750	6880	6770	37	2040	500	4500	10	1	6500000	444	-2.72	1.47	12	0.19	-2508.00	4645.00	12660	20230306	-46.05	5980	20230726	14.21	8140	-16.09	20240116	6570	3.96	20240207	12550	-45.58	20230308	5980	14.21	20230726	0.38	N	045520	500	36 억		55149	N	N	0	N	00	N
124	20240308	130435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6820	-10	5	-0.15	83023630	12194	144.51	6830	6850	6780	8870	4790	6830	6808.56	0.85	0	-460	6970	6900	6860	6790	6750	6880	6770	37	2040	500	4500	10	1	6500000	443	-2.72	1.47	12	0.19	-2508.00	4645.00	12660	20230306	-46.13	5980	20230726	14.05	8140	-16.22	20240116	6570	3.81	20240207	12550	-45.66	20230308	5980	14.05	20230726	0.38	N	045520	500	36 억		55149	N	N	0	N	00	N
125	20240308	120437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6820	-10	5	-0.15	69533560	10209	120.99	6830	6850	6790	8870	4790	6830	6811.01	0.85	0	-453	6970	6900	6860	6790	6750	6880	6770	37	2040	500	4500	10	1	6500000	443	-2.72	1.47	12	0.16	-2508.00	4645.00	12660	20230306	-46.13	5980	20230726	14.05	8140	-16.22	20240116	6570	3.81	20240207	12550	-45.66	20230308	5980	14.05	20230726	0.38	N	045520	500	36 억		55149	N	N	0	N	00	N
126	20240308	110435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6830	0	3	0.00	64432370	9460	112.11	6830	6850	6790	8870	4790	6830	6811.03	0.85	0	-450	6970	6900	6860	6790	6750	6880	6770	37	2040	500	4500	10	1	6500000	444	-2.72	1.47	12	0.15	-2508.00	4645.00	12660	20230306	-46.05	5980	20230726	14.21	8140	-16.09	20240116	6570	3.96	20240207	12550	-45.58	20230308	5980	14.21	20230726	0.38	N	045520	500	36 억		55149	N	N	0	N	00	N
127	20240308	100432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6830	0	3	0.00	60730280	8916	105.66	6830	6850	6790	8870	4790	6830	6811.38	0.85	0	-450	6970	6900	6860	6790	6750	6880	6770	37	2040	500	4500	10	1	6500000	444	-2.72	1.47	12	0.14	-2508.00	4645.00	12660	20230306	-46.05	5980	20230726	14.21	8140	-16.09	20240116	6570	3.96	20240207	12550	-45.58	20230308	5980	14.21	20230726	0.38	N	045520	500	36 억		55149	N	N	0	N	00	N
128	20240308	090433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6850	20	2	0.29	758870	111	1.32	6830	6850	6830	8870	4790	6830	6836.67	0.85	0	-14	6970	6900	6860	6790	6750	6880	6770	37	2040	500	4500	10	1	6500000	445	-2.73	1.47	12	0.00	-2508.00	4645.00	12660	20230306	-45.89	5980	20230726	14.55	8140	-15.85	20240116	6570	4.26	20240207	12550	-45.42	20230308	5980	14.55	20230726	0.38	N	045520	500	36 억		55149	N	N	0	N	00	N
129	20240307	160434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6830	-80	5	-1.16	57769820	8438	144.36	6910	6930	6820	8980	4840	6910	6846.39	0.85	0	-375	6970	6940	6890	6860	6810	6955	6875	37	2070	500	4560	10	1	6500000	444	-2.72	1.47	12	0.13	-2508.00	4645.00	12660	20230306	-46.05	5980	20230726	14.21	8140	-16.09	20240116	6570	3.96	20240207	12650	-46.01	20230307	5980	14.21	20230726	0.38	N	045520	500	36 억		55524	N	N	0	N	00	N
130	20240307	150415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6830	-80	5	-1.16	56411470	8239	140.96	6910	6930	6820	8980	4840	6910	6846.88	0.85	0	-372	6970	6940	6890	6860	6810	6955	6875	37	2070	500	4560	10	1	6500000	444	-2.72	1.47	12	0.13	-2508.00	4645.00	12660	20230306	-46.05	5980	20230726	14.21	8140	-16.09	20240116	6570	3.96	20240207	12650	-46.01	20230307	5980	14.21	20230726	0.38	N	045520	500	36 억		55524	N	N	0	N	00	N
131	20240307	140427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6830	-80	5	-1.16	54241980	7921	135.52	6910	6930	6820	8980	4840	6910	6847.87	0.85	0	-325	6970	6940	6890	6860	6810	6955	6875	37	2070	500	4560	10	1	6500000	444	-2.72	1.47	12	0.12	-2508.00	4645.00	12660	20230306	-46.05	5980	20230726	14.21	8140	-16.09	20240116	6570	3.96	20240207	12650	-46.01	20230307	5980	14.21	20230726	0.38	N	045520	500	36 억		55524	N	N	0	N	00	N
132	20240307	130429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6830	-80	5	-1.16	42677530	6228	106.55	6910	6930	6820	8980	4840	6910	6852.53	0.85	0	-310	6970	6940	6890	6860	6810	6955	6875	37	2070	500	4560	10	1	6500000	444	-2.72	1.47	12	0.10	-2508.00	4645.00	12660	20230306	-46.05	5980	20230726	14.21	8140	-16.09	20240116	6570	3.96	20240207	12650	-46.01	20230307	5980	14.21	20230726	0.38	N	045520	500	36 억		55524	N	N	0	N	00	N
133	20240307	120432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6840	-70	5	-1.01	38964470	5684	97.25	6910	6930	6840	8980	4840	6910	6855.11	0.85	0	-310	6970	6940	6890	6860	6810	6955	6875	37	2070	500	4560	10	1	6500000	445	-2.73	1.47	12	0.09	-2508.00	4645.00	12660	20230306	-45.97	5980	20230726	14.38	8140	-15.97	20240116	6570	4.11	20240207	12650	-45.93	20230307	5980	14.38	20230726	0.38	N	045520	500	36 억		55524	N	N	0	N	00	N
134	20240307	110434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6850	-60	5	-0.87	28327900	4130	70.66	6910	6930	6840	8980	4840	6910	6859.06	0.85	0	-123	6970	6940	6890	6860	6810	6955	6875	37	2070	500	4560	10	1	6500000	445	-2.73	1.47	12	0.06	-2508.00	4645.00	12660	20230306	-45.89	5980	20230726	14.55	8140	-15.85	20240116	6570	4.26	20240207	12650	-45.85	20230307	5980	14.55	20230726	0.38	N	045520	500	36 억		55524	N	N	0	N	00	N
135	20240307	100431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6880	-30	5	-0.43	11445240	1665	28.49	6910	6930	6850	8980	4840	6910	6874.02	0.85	0	-136	6970	6940	6890	6860	6810	6955	6875	37	2070	500	4560	10	1	6500000	447	-2.74	1.48	12	0.03	-2508.00	4645.00	12660	20230306	-45.66	5980	20230726	15.05	8140	-15.48	20240116	6570	4.72	20240207	12650	-45.61	20230307	5980	15.05	20230726	0.38	N	045520	500	36 억		55524	N	N	0	N	00	N
136	20240307	090431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6880	-30	5	-0.43	744810	108	1.85	6910	6930	6880	8980	4840	6910	6896.39	0.85	0	-87	6970	6940	6890	6860	6810	6955	6875	37	2070	500	4560	10	1	6500000	447	-2.74	1.48	12	0.00	-2508.00	4645.00	12660	20230306	-45.66	5980	20230726	15.05	8140	-15.48	20240116	6570	4.72	20240207	12650	-45.61	20230307	5980	15.05	20230726	0.38	N	045520	500	36 억		55524	N	N	0	N	00	N
137	20240306	160432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6910	10	2	0.14	40300630	5845	151.35	6900	6920	6840	8970	4830	6900	6894.89	0.86	0	-251	6953	6926	6883	6856	6813	6905	6835	37	2070	500	4550	10	1	6500000	449	-2.76	1.49	12	0.09	-2508.00	4645.00	12660	20230306	-45.42	5980	20230726	15.55	8140	-15.11	20240116	6570	5.18	20240207	12660	-45.42	20230306	5980	15.55	20230726	0.37	N	045520	500	36 억		55776	N	N	0	N	00	N
138	20240306	150430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6910	10	2	0.14	32386870	4697	121.62	6900	6920	6840	8970	4830	6900	6895.22	0.86	0	-251	6953	6926	6883	6856	6813	6905	6835	37	2070	500	4550	10	1	6500000	449	-2.76	1.49	12	0.07	-2508.00	4645.00	12660	20230306	-45.42	5980	20230726	15.55	8140	-15.11	20240116	6570	5.18	20240207	12660	-45.42	20230306	5980	15.55	20230726	0.37	N	045520	500	36 억		55776	N	N	0	N	00	N
139	20240306	140430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6920	20	2	0.29	26739480	3879	100.44	6900	6920	6840	8970	4830	6900	6893.40	0.86	0	-254	6953	6926	6883	6856	6813	6905	6835	37	2070	500	4550	10	1	6500000	450	-2.76	1.49	12	0.06	-2508.00	4645.00	12660	20230306	-45.34	5980	20230726	15.72	8140	-14.99	20240116	6570	5.33	20240207	12660	-45.34	20230306	5980	15.72	20230726	0.37	N	045520	500	36 억		55776	N	N	0	N	00	N
140	20240306	130431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6920	20	2	0.29	26353570	3823	98.99	6900	6920	6840	8970	4830	6900	6893.43	0.86	0	-254	6953	6926	6883	6856	6813	6905	6835	37	2070	500	4550	10	1	6500000	450	-2.76	1.49	12	0.06	-2508.00	4645.00	12660	20230306	-45.34	5980	20230726	15.72	8140	-14.99	20240116	6570	5.33	20240207	12660	-45.34	20230306	5980	15.72	20230726	0.37	N	045520	500	36 억		55776	N	N	0	N	00	N
141	20240306	120431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6890	-10	5	-0.14	25884630	3755	97.23	6900	6920	6840	8970	4830	6900	6893.38	0.86	0	-254	6953	6926	6883	6856	6813	6905	6835	37	2070	500	4550	10	1	6500000	448	-2.75	1.48	12	0.06	-2508.00	4645.00	12660	20230306	-45.58	5980	20230726	15.22	8140	-15.36	20240116	6570	4.87	20240207	12660	-45.58	20230306	5980	15.22	20230726	0.37	N	045520	500	36 억		55776	N	N	0	N	00	N
142	20240306	110430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6920	20	2	0.29	24903760	3613	93.55	6900	6920	6840	8970	4830	6900	6892.82	0.86	0	-254	6953	6926	6883	6856	6813	6905	6835	37	2070	500	4550	10	1	6500000	450	-2.76	1.49	12	0.06	-2508.00	4645.00	12660	20230306	-45.34	5980	20230726	15.72	8140	-14.99	20240116	6570	5.33	20240207	12660	-45.34	20230306	5980	15.72	20230726	0.37	N	045520	500	36 억		55776	N	N	0	N	00	N
143	20240306	100423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6910	10	2	0.14	17285840	2510	64.99	6900	6920	6840	8970	4830	6900	6886.79	0.86	0	-76	6953	6926	6883	6856	6813	6905	6835	37	2070	500	4550	10	1	6500000	449	-2.76	1.49	12	0.04	-2508.00	4645.00	12660	20230306	-45.42	5980	20230726	15.55	8140	-15.11	20240116	6570	5.18	20240207	12660	-45.42	20230306	5980	15.55	20230726	0.37	N	045520	500	36 억		55776	N	N	0	N	00	N
144	20240306	090430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6900	0	3	0.00	2304050	334	8.65	6900	6900	6870	8970	4830	6900	6898.35	0.86	0	-324	6953	6926	6883	6856	6813	6905	6835	37	2070	500	4550	10	1	6500000	449	-2.75	1.49	12	0.01	-2508.00	4645.00	12660	20230306	-45.50	5980	20230726	15.38	8140	-15.23	20240116	6570	5.02	20240207	12660	-45.50	20230306	5980	15.38	20230726	0.37	N	045520	500	36 억		55776	N	N	0	N	00	N
145	20240305	160426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6900	50	2	0.73	26550370	3862	38.24	6910	6910	6840	8900	4800	6850	6874.77	0.86	0	-335	6923	6886	6863	6826	6803	6875	6815	37	2050	500	4520	10	1	6500000	449	-2.75	1.49	12	0.06	-2508.00	4645.00	12660	20230306	-45.50	5980	20230726	15.38	8140	-15.23	20240116	6570	5.02	20240207	12660	-45.50	20230306	5980	15.38	20230726	0.37	N	045520	500	36 억		56112	N	N	0	N	00	N
146	20240305	150428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6880	30	2	0.44	14550070	2118	20.97	6910	6910	6840	8900	4800	6850	6869.72	0.86	0	-289	6923	6886	6863	6826	6803	6875	6815	37	2050	500	4520	10	1	6500000	447	-2.74	1.48	12	0.03	-2508.00	4645.00	12660	20230306	-45.66	5980	20230726	15.05	8140	-15.48	20240116	6570	4.72	20240207	12660	-45.66	20230306	5980	15.05	20230726	0.37	N	045520	500	36 억		56112	N	N	0	N	00	N
147	20240305	140422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6870	20	2	0.29	12996220	1892	18.73	6910	6910	6840	8900	4800	6850	6869.04	0.86	0	-289	6923	6886	6863	6826	6803	6875	6815	37	2050	500	4520	10	1	6500000	447	-2.74	1.48	12	0.03	-2508.00	4645.00	12660	20230306	-45.73	5980	20230726	14.88	8140	-15.60	20240116	6570	4.57	20240207	12660	-45.73	20230306	5980	14.88	20230726	0.37	N	045520	500	36 억		56112	N	N	0	N	00	N
148	20240305	130426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6880	30	2	0.44	12886300	1876	18.58	6910	6910	6840	8900	4800	6850	6869.03	0.86	0	-274	6923	6886	6863	6826	6803	6875	6815	37	2050	500	4520	10	1	6500000	447	-2.74	1.48	12	0.03	-2508.00	4645.00	12660	20230306	-45.66	5980	20230726	15.05	8140	-15.48	20240116	6570	4.72	20240207	12660	-45.66	20230306	5980	15.05	20230726	0.37	N	045520	500	36 억		56112	N	N	0	N	00	N
149	20240305	120424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6850	0	3	0.00	12411610	1807	17.89	6910	6910	6840	8900	4800	6850	6868.63	0.86	0	-220	6923	6886	6863	6826	6803	6875	6815	37	2050	500	4520	10	1	6500000	445	-2.73	1.47	12	0.03	-2508.00	4645.00	12660	20230306	-45.89	5980	20230726	14.55	8140	-15.85	20240116	6570	4.26	20240207	12660	-45.89	20230306	5980	14.55	20230726	0.37	N	045520	500	36 억		56112	N	N	0	N	00	N
150	20240305	110426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6860	10	2	0.15	9324710	1358	13.45	6910	6910	6840	8900	4800	6850	6866.50	0.86	0	-184	6923	6886	6863	6826	6803	6875	6815	37	2050	500	4520	10	1	6500000	446	-2.74	1.48	12	0.02	-2508.00	4645.00	12660	20230306	-45.81	5980	20230726	14.72	8140	-15.72	20240116	6570	4.41	20240207	12660	-45.81	20230306	5980	14.72	20230726	0.37	N	045520	500	36 억		56112	N	N	0	N	00	N
151	20240305	100422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6850	0	3	0.00	7820280	1139	11.28	6910	6910	6840	8900	4800	6850	6865.92	0.86	0	-84	6923	6886	6863	6826	6803	6875	6815	37	2050	500	4520	10	1	6500000	445	-2.73	1.47	12	0.02	-2508.00	4645.00	12660	20230306	-45.89	5980	20230726	14.55	8140	-15.85	20240116	6570	4.26	20240207	12660	-45.89	20230306	5980	14.55	20230726	0.37	N	045520	500	36 억		56112	N	N	0	N	00	N
152	20240305	090424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6910	60	2	0.88	2675120	388	3.84	6910	6910	6850	8900	4800	6850	6894.64	0.86	0	-212	6923	6886	6863	6826	6803	6875	6815	37	2050	500	4520	10	1	6500000	449	-2.76	1.49	12	0.01	-2508.00	4645.00	12660	20230306	-45.42	5980	20230726	15.55	8140	-15.11	20240116	6570	5.18	20240207	12660	-45.42	20230306	5980	15.55	20230726	0.37	N	045520	500	36 억		56112	N	N	0	N	00	N
153	20240304	160424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6850	-20	5	-0.29	69128720	10064	110.27	6880	6900	6840	8930	4810	6870	6868.91	0.87	0	-359	6963	6916	6853	6806	6743	6940	6830	37	2060	500	4530	10	1	6500000	445	-2.73	1.47	12	0.15	-2508.00	4645.00	12660	20230306	-45.89	5980	20230726	14.55	8140	-15.85	20240116	6570	4.26	20240207	12660	-45.89	20230306	5980	14.55	20230726	0.34	N	045520	500	36 억		56472	N	N	0	N	00	N
154	20240304	150421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6880	10	2	0.15	62894030	9154	100.30	6880	6900	6840	8930	4810	6870	6870.66	0.87	0	-359	6963	6916	6853	6806	6743	6940	6830	37	2060	500	4530	10	1	6500000	447	-2.74	1.48	12	0.14	-2508.00	4645.00	12660	20230306	-45.66	5980	20230726	15.05	8140	-15.48	20240116	6570	4.72	20240207	12660	-45.66	20230306	5980	15.05	20230726	0.34	N	045520	500	36 억		56472	N	N	0	N	00	N
155	20240304	140359	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6850	-20	5	-0.29	59993260	8731	95.66	6880	6900	6840	8930	4810	6870	6871.29	0.87	0	-357	6963	6916	6853	6806	6743	6940	6830	37	2060	500	4530	10	1	6500000	445	-2.73	1.47	12	0.13	-2508.00	4645.00	12660	20230306	-45.89	5980	20230726	14.55	8140	-15.85	20240116	6570	4.26	20240207	12660	-45.89	20230306	5980	14.55	20230726	0.34	N	045520	500	36 억		56472	N	N	0	N	00	N
156	20240304	130419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6870	0	3	0.00	47395750	6895	75.55	6880	6900	6840	8930	4810	6870	6873.93	0.87	0	-363	6963	6916	6853	6806	6743	6940	6830	37	2060	500	4530	10	1	6500000	447	-2.74	1.48	12	0.11	-2508.00	4645.00	12660	20230306	-45.73	5980	20230726	14.88	8140	-15.60	20240116	6570	4.57	20240207	12660	-45.73	20230306	5980	14.88	20230726	0.34	N	045520	500	36 억		56472	N	N	0	N	00	N
157	20240304	120400	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6880	10	2	0.15	40336240	5869	64.30	6880	6900	6840	8930	4810	6870	6872.76	0.87	0	-363	6963	6916	6853	6806	6743	6940	6830	37	2060	500	4530	10	1	6500000	447	-2.74	1.48	12	0.09	-2508.00	4645.00	12660	20230306	-45.66	5980	20230726	15.05	8140	-15.48	20240116	6570	4.72	20240207	12660	-45.66	20230306	5980	15.05	20230726	0.34	N	045520	500	36 억		56472	N	N	0	N	00	N
158	20240304	110417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6890	20	2	0.29	37402490	5443	59.64	6880	6900	6840	8930	4810	6870	6871.67	0.87	0	-357	6963	6916	6853	6806	6743	6940	6830	37	2060	500	4530	10	1	6500000	448	-2.75	1.48	12	0.08	-2508.00	4645.00	12660	20230306	-45.58	5980	20230726	15.22	8140	-15.36	20240116	6570	4.87	20240207	12660	-45.58	20230306	5980	15.22	20230726	0.34	N	045520	500	36 억		56472	N	N	0	N	00	N
159	20240304	100416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6880	10	2	0.15	20347400	2961	32.44	6880	6900	6850	8930	4810	6870	6871.80	0.87	0	-3	6963	6916	6853	6806	6743	6940	6830	37	2060	500	4530	10	1	6500000	447	-2.74	1.48	12	0.05	-2508.00	4645.00	12660	20230306	-45.66	5980	20230726	15.05	8140	-15.48	20240116	6570	4.72	20240207	12660	-45.66	20230306	5980	15.05	20230726	0.34	N	045520	500	36 억		56472	N	N	0	N	00	N
160	20240304	090417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6890	20	2	0.29	771490	112	1.23	6880	6900	6880	8930	4810	6870	6888.30	0.87	0	-3	6963	6916	6853	6806	6743	6940	6830	37	2060	500	4530	10	1	6500000	448	-2.75	1.48	12	0.00	-2508.00	4645.00	12660	20230306	-45.58	5980	20230726	15.22	8140	-15.36	20240116	6570	4.87	20240207	12660	-45.58	20230306	5980	15.22	20230726	0.34	N	045520	500	36 억		56472	N	N	0	N	00	N