KissMeData/348340/price/prices-20240301.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

2024-11-17 15:27:48 +09:00

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	161147	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38350	1050	2	2.82	8127426100	212862	148.89	37650	38800	37550	48450	26150	37300	38180.72	0.08	-4948	38233	37766	37383	36916	36533	37575	36725	53	11150	500	26850	50	1	10531670	4039	-41.19	9.98	12	2.02	-931.00	3844.00	50600	20230904	-24.21	27550	20230717	39.20	49700	-22.84	20240115	35500	8.03	20240131	50600	-24.21	20230904	27550	39.20	20230717	1.09	N	348340	500	52 억	8414	N	N	287	N	N
3	20240329	151148	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38100	800	2	2.14	7707937000	201901	141.22	37650	38800	37550	48450	26150	37300	38176.81	0.08	-4258	38233	37766	37383	36916	36533	37575	36725	53	11150	500	26850	50	1	10531670	4013	-40.92	9.91	12	1.92	-931.00	3844.00	50600	20230904	-24.70	27550	20230717	38.29	49700	-23.34	20240115	35500	7.32	20240131	50600	-24.70	20230904	27550	38.29	20230717	1.09	N	348340	500	52 억	8414	N	N	287	N	N
4	20240329	141144	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37850	550	2	1.47	6974034400	182491	127.64	37650	38800	37550	48450	26150	37300	38215.77	0.08	-3071	38233	37766	37383	36916	36533	37575	36725	53	11150	500	26850	50	1	10531670	3986	-40.66	9.85	12	1.73	-931.00	3844.00	50600	20230904	-25.20	27550	20230717	37.39	49700	-23.84	20240115	35500	6.62	20240131	50600	-25.20	20230904	27550	37.39	20230717	1.09	N	348340	500	52 억	8414	N	N	287	N	N
5	20240329	131125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38000	700	2	1.88	6631693450	173468	121.33	37650	38800	37550	48450	26150	37300	38230.07	0.08	-2855	38233	37766	37383	36916	36533	37575	36725	53	11150	500	26850	50	1	10531670	4002	-40.82	9.89	12	1.65	-931.00	3844.00	50600	20230904	-24.90	27550	20230717	37.93	49700	-23.54	20240115	35500	7.04	20240131	50600	-24.90	20230904	27550	37.93	20230717	1.09	N	348340	500	52 억	8414	N	N	287	N	N
6	20240329	121137	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37950	650	2	1.74	6365448450	166460	116.43	37650	38800	37550	48450	26150	37300	38240.11	0.08	-2455	38233	37766	37383	36916	36533	37575	36725	53	11150	500	26850	50	1	10531670	3997	-40.76	9.87	12	1.58	-931.00	3844.00	50600	20230904	-25.00	27550	20230717	37.75	49700	-23.64	20240115	35500	6.90	20240131	50600	-25.00	20230904	27550	37.75	20230717	1.09	N	348340	500	52 억	8414	N	N	287	N	N
7	20240329	111123	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38050	750	2	2.01	5603259250	146357	102.37	37650	38800	37550	48450	26150	37300	38284.87	0.08	-6660	38233	37766	37383	36916	36533	37575	36725	53	11150	500	26850	50	1	10531670	4007	-40.87	9.90	12	1.39	-931.00	3844.00	50600	20230904	-24.80	27550	20230717	38.11	49700	-23.44	20240115	35500	7.18	20240131	50600	-24.80	20230904	27550	38.11	20230717	1.09	N	348340	500	52 억	8414	N	N	287	N	N
8	20240329	101124	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38350	1050	2	2.82	5001628000	130600	91.35	37650	38800	37550	48450	26150	37300	38297.30	0.08	-6298	38233	37766	37383	36916	36533	37575	36725	53	11150	500	26850	50	1	10531670	4039	-41.19	9.98	12	1.24	-931.00	3844.00	50600	20230904	-24.21	27550	20230717	39.20	49700	-22.84	20240115	35500	8.03	20240131	50600	-24.21	20230904	27550	39.20	20230717	1.09	N	348340	500	52 억	8414	N	N	287	N	N
9	20240329	091124	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38450	1150	2	3.08	1535405500	40329	28.21	37650	38500	37550	48450	26150	37300	38072.00	0.08	10778	38233	37766	37383	36916	36533	37575	36725	53	11150	500	26850	50	1	10531670	4049	-41.30	10.00	12	0.38	-931.00	3844.00	50600	20230904	-24.01	27550	20230717	39.56	49700	-22.64	20240115	35500	8.31	20240131	50600	-24.01	20230904	27550	39.56	20230717	1.09	N	348340	500	52 억	8414	N	N	287	N	N
10	20240328	161131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37300	-550	5	-1.45	5268254600	141523	101.51	37850	37850	37000	49200	26500	37850	37225.30	0.02	5811	38850	38350	38000	37500	37150	38175	37325	53	11350	500	27250	50	1	10531670	3928	-40.06	9.70	12	1.34	-931.00	3844.00	50900	20230323	-26.72	27550	20230717	35.39	49700	-24.95	20240115	35500	5.07	20240131	50600	-26.28	20230904	27550	35.39	20230717	1.14	N	348340	500	52 억	2585	N	N	287	N	N
11	20240328	151132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37250	-600	5	-1.59	5028687750	135099	96.90	37850	37850	37000	49200	26500	37850	37222.23	0.02	5829	38850	38350	38000	37500	37150	38175	37325	53	11350	500	27250	50	1	10531670	3923	-40.01	9.69	12	1.28	-931.00	3844.00	50900	20230323	-26.82	27550	20230717	35.21	49700	-25.05	20240115	35500	4.93	20240131	50600	-26.38	20230904	27550	35.21	20230717	1.14	N	348340	500	52 억	2585	N	N	236	N	N
12	20240328	141118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37200	-650	5	-1.72	4488871250	120599	86.50	37850	37850	37000	49200	26500	37850	37221.45	0.02	5821	38850	38350	38000	37500	37150	38175	37325	53	11350	500	27250	50	1	10531670	3918	-39.96	9.68	12	1.15	-931.00	3844.00	50900	20230323	-26.92	27550	20230717	35.03	49700	-25.15	20240115	35500	4.79	20240131	50600	-26.48	20230904	27550	35.03	20230717	1.14	N	348340	500	52 억	2585	N	N	236	N	N
13	20240328	131118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37300	-550	5	-1.45	3881972250	104304	74.81	37850	37850	37000	49200	26500	37850	37217.85	0.02	5737	38850	38350	38000	37500	37150	38175	37325	53	11350	500	27250	50	1	10531670	3928	-40.06	9.70	12	0.99	-931.00	3844.00	50900	20230323	-26.72	27550	20230717	35.39	49700	-24.95	20240115	35500	5.07	20240131	50600	-26.28	20230904	27550	35.39	20230717	1.14	N	348340	500	52 억	2585	N	N	236	N	N
14	20240328	121122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37250	-600	5	-1.59	3501299550	94081	67.48	37850	37850	37000	49200	26500	37850	37215.79	0.02	5737	38850	38350	38000	37500	37150	38175	37325	53	11350	500	27250	50	1	10531670	3923	-40.01	9.69	12	0.89	-931.00	3844.00	50900	20230323	-26.82	27550	20230717	35.21	49700	-25.05	20240115	35500	4.93	20240131	50600	-26.38	20230904	27550	35.21	20230717	1.14	N	348340	500	52 억	2585	N	N	236	N	N
15	20240328	111127	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37300	-550	5	-1.45	3077399800	82704	59.32	37850	37850	37000	49200	26500	37850	37209.79	0.02	5841	38850	38350	38000	37500	37150	38175	37325	53	11350	500	27250	50	1	10531670	3928	-40.06	9.70	12	0.79	-931.00	3844.00	50900	20230323	-26.72	27550	20230717	35.39	49700	-24.95	20240115	35500	5.07	20240131	50600	-26.28	20230904	27550	35.39	20230717	1.14	N	348340	500	52 억	2585	N	N	236	N	N
16	20240328	101136	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37150	-700	5	-1.85	2220395750	59641	42.78	37850	37850	37000	49200	26500	37850	37229.33	0.02	3177	38850	38350	38000	37500	37150	38175	37325	53	11350	500	27250	50	1	10531670	3913	-39.90	9.66	12	0.57	-931.00	3844.00	50900	20230323	-27.01	27550	20230717	34.85	49700	-25.25	20240115	35500	4.65	20240131	50600	-26.58	20230904	27550	34.85	20230717	1.14	N	348340	500	52 억	2585	N	N	236	N	N
17	20240328	091141	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37250	-600	5	-1.59	873087950	23431	16.81	37850	37850	37000	49200	26500	37850	37262.04	0.02	1396	38850	38350	38000	37500	37150	38175	37325	53	11350	500	27250	50	1	10531670	3923	-40.01	9.69	12	0.22	-931.00	3844.00	50900	20230323	-26.82	27550	20230717	35.21	49700	-25.05	20240115	35500	4.93	20240131	50600	-26.38	20230904	27550	35.21	20230717	1.14	N	348340	500	52 억	2585	N	N	236	N	N
18	20240327	161137	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37850	-350	5	-0.92	5244118150	138169	75.19	38500	38500	37650	49650	26750	38200	37954.70	0.05	-4511	39266	38732	38266	37732	37266	38500	37500	53	11450	500	27500	50	1	10531670	3986	-40.66	9.85	12	1.31	-931.00	3844.00	50900	20230323	-25.64	27550	20230717	37.39	49700	-23.84	20240115	35500	6.62	20240131	50600	-25.20	20230904	27550	37.39	20230717	1.17	N	348340	500	52 억	5038	N	N	236	N	N
19	20240327	151136	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37750	-450	5	-1.18	5059403200	133284	72.53	38500	38500	37650	49650	26750	38200	37959.55	0.05	-4486	39266	38732	38266	37732	37266	38500	37500	53	11450	500	27500	50	1	10531670	3976	-40.55	9.82	12	1.27	-931.00	3844.00	50900	20230323	-25.83	27550	20230717	37.02	49700	-24.04	20240115	35500	6.34	20240131	50600	-25.40	20230904	27550	37.02	20230717	1.17	N	348340	500	52 억	5038	N	N	303	N	N
20	20240327	141137	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37750	-450	5	-1.18	4287618500	112832	61.40	38500	38500	37650	49650	26750	38200	38000.00	0.05	-4659	39266	38732	38266	37732	37266	38500	37500	53	11450	500	27500	50	1	10531670	3976	-40.55	9.82	12	1.07	-931.00	3844.00	50900	20230323	-25.83	27550	20230717	37.02	49700	-24.04	20240115	35500	6.34	20240131	50600	-25.40	20230904	27550	37.02	20230717	1.17	N	348340	500	52 억	5038	N	N	303	N	N
21	20240327	131134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37800	-400	5	-1.05	3693280250	97104	52.84	38500	38500	37650	49650	26750	38200	38034.26	0.05	-3839	39266	38732	38266	37732	37266	38500	37500	53	11450	500	27500	50	1	10531670	3981	-40.60	9.83	12	0.92	-931.00	3844.00	50900	20230323	-25.74	27550	20230717	37.21	49700	-23.94	20240115	35500	6.48	20240131	50600	-25.30	20230904	27550	37.21	20230717	1.17	N	348340	500	52 억	5038	N	N	303	N	N
22	20240327	121135	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37850	-350	5	-0.92	3230199000	84856	46.18	38500	38500	37650	49650	26750	38200	38066.82	0.05	-3005	39266	38732	38266	37732	37266	38500	37500	53	11450	500	27500	50	1	10531670	3986	-40.66	9.85	12	0.81	-931.00	3844.00	50900	20230323	-25.64	27550	20230717	37.39	49700	-23.84	20240115	35500	6.62	20240131	50600	-25.20	20230904	27550	37.39	20230717	1.17	N	348340	500	52 억	5038	N	N	303	N	N
23	20240327	111135	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37900	-300	5	-0.79	2775022800	72834	39.63	38500	38500	37650	49650	26750	38200	38100.64	0.05	-3219	39266	38732	38266	37732	37266	38500	37500	53	11450	500	27500	50	1	10531670	3992	-40.71	9.86	12	0.69	-931.00	3844.00	50900	20230323	-25.54	27550	20230717	37.57	49700	-23.74	20240115	35500	6.76	20240131	50600	-25.10	20230904	27550	37.57	20230717	1.17	N	348340	500	52 억	5038	N	N	303	N	N
24	20240327	101131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38300	100	2	0.26	2006388650	52657	28.65	38500	38500	37650	49650	26750	38200	38102.96	0.05	-435	39266	38732	38266	37732	37266	38500	37500	53	11450	500	27500	50	1	10531670	4034	-41.14	9.96	12	0.50	-931.00	3844.00	50900	20230323	-24.75	27550	20230717	39.02	49700	-22.94	20240115	35500	7.89	20240131	50600	-24.31	20230904	27550	39.02	20230717	1.17	N	348340	500	52 억	5038	N	N	303	N	N
25	20240327	091139	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38050	-150	5	-0.39	546377450	14293	7.78	38500	38500	38000	49650	26750	38200	38226.94	0.05	-1237	39266	38732	38266	37732	37266	38500	37500	53	11450	500	27500	50	1	10531670	4007	-40.87	9.90	12	0.14	-931.00	3844.00	50900	20230323	-25.25	27550	20230717	38.11	49700	-23.44	20240115	35500	7.18	20240131	50600	-24.80	20230904	27550	38.11	20230717	1.17	N	348340	500	52 억	5038	N	N	303	N	N
26	20240326	161029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38200	-350	5	-0.91	6966323500	181955	102.64	38800	38800	37800	50100	27000	38550	38285.51	0.02	3390	40116	39332	38866	38082	37616	39100	37850	53	11550	500	27750	50	1	10531670	4023	-41.03	9.94	12	1.73	-931.00	3844.00	50900	20230323	-24.95	27550	20230717	38.66	49700	-23.14	20240115	35500	7.61	20240131	50600	-24.51	20230904	27550	38.66	20230717	1.17	N	348340	500	52 억	2499	N	N	303	N	N
27	20240326	151123	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38250	-300	5	-0.78	6611958450	172676	97.40	38800	38800	37800	50100	27000	38550	38290.54	0.02	3524	40116	39332	38866	38082	37616	39100	37850	53	11550	500	27750	50	1	10531670	4028	-41.08	9.95	12	1.64	-931.00	3844.00	50900	20230323	-24.85	27550	20230717	38.84	49700	-23.04	20240115	35500	7.75	20240131	50600	-24.41	20230904	27550	38.84	20230717	1.17	N	348340	500	52 억	2499	N	N	1	N	N
28	20240326	141119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38050	-500	5	-1.30	5825170800	152055	85.77	38800	38800	37800	50100	27000	38550	38309.01	0.02	3125	40116	39332	38866	38082	37616	39100	37850	53	11550	500	27750	50	1	10531670	4007	-40.87	9.90	12	1.44	-931.00	3844.00	50900	20230323	-25.25	27550	20230717	38.11	49700	-23.44	20240115	35500	7.18	20240131	50600	-24.80	20230904	27550	38.11	20230717	1.17	N	348340	500	52 억	2499	N	N	1	N	N
29	20240326	131115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38250	-300	5	-0.78	5096840950	132969	75.00	38800	38800	37800	50100	27000	38550	38330.40	0.02	1775	40116	39332	38866	38082	37616	39100	37850	53	11550	500	27750	50	1	10531670	4028	-41.08	9.95	12	1.26	-931.00	3844.00	50900	20230323	-24.85	27550	20230717	38.84	49700	-23.04	20240115	35500	7.75	20240131	50600	-24.41	20230904	27550	38.84	20230717	1.17	N	348340	500	52 억	2499	N	N	1	N	N
30	20240326	121113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38300	-250	5	-0.65	4527612150	118121	66.63	38800	38800	37800	50100	27000	38550	38329.56	0.02	3368	40116	39332	38866	38082	37616	39100	37850	53	11550	500	27750	50	1	10531670	4034	-41.14	9.96	12	1.12	-931.00	3844.00	50900	20230323	-24.75	27550	20230717	39.02	49700	-22.94	20240115	35500	7.89	20240131	50600	-24.31	20230904	27550	39.02	20230717	1.17	N	348340	500	52 억	2499	N	N	1	N	N
31	20240326	111110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38150	-400	5	-1.04	3321610850	86820	48.97	38800	38800	37800	50100	27000	38550	38257.28	0.02	5124	40116	39332	38866	38082	37616	39100	37850	53	11550	500	27750	50	1	10531670	4018	-40.98	9.92	12	0.82	-931.00	3844.00	50900	20230323	-25.05	27550	20230717	38.48	49700	-23.24	20240115	35500	7.46	20240131	50600	-24.60	20230904	27550	38.48	20230717	1.17	N	348340	500	52 억	2499	N	N	1	N	N
32	20240326	101118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38250	-300	5	-0.78	2749228600	71824	40.51	38800	38800	37800	50100	27000	38550	38275.81	0.02	4935	40116	39332	38866	38082	37616	39100	37850	53	11550	500	27750	50	1	10531670	4028	-41.08	9.95	12	0.68	-931.00	3844.00	50900	20230323	-24.85	27550	20230717	38.84	49700	-23.04	20240115	35500	7.75	20240131	50600	-24.41	20230904	27550	38.84	20230717	1.17	N	348340	500	52 억	2499	N	N	1	N	N
33	20240326	091122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38450	-100	5	-0.26	725324800	18804	10.61	38800	38800	38400	50100	27000	38550	38573.38	0.02	-3026	40116	39332	38866	38082	37616	39100	37850	53	11550	500	27750	50	1	10531670	4049	-41.30	10.00	12	0.18	-931.00	3844.00	50900	20230323	-24.46	27550	20230717	39.56	49700	-22.64	20240115	35500	8.31	20240131	50600	-24.01	20230904	27550	39.56	20230717	1.17	N	348340	500	52 억	2499	N	N	1	N	N
34	20240325	161200	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38550	-800	5	-2.03	6821915800	176250	87.68	39350	39650	38400	51100	27550	39350	38706.44	0.01	320	40583	39966	39583	38966	38583	39775	38775	53	11750	500	28330	50	1	10531670	4060	-41.41	10.03	12	1.67	-931.00	3844.00	50900	20230323	-24.26	27550	20230717	39.93	49700	-22.43	20240115	35500	8.59	20240131	50600	-23.81	20230904	27550	39.93	20230717	1.19	N	348340	500	52 억	1412	N	N	1	N	N
35	20240325	151204	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38550	-800	5	-2.03	6546589300	169110	84.13	39350	39650	38400	51100	27550	39350	38711.90	0.01	1247	40583	39966	39583	38966	38583	39775	38775	53	11750	500	28330	50	1	10531670	4060	-41.41	10.03	12	1.61	-931.00	3844.00	50900	20230323	-24.26	27550	20230717	39.93	49700	-22.43	20240115	35500	8.59	20240131	50600	-23.81	20230904	27550	39.93	20230717	1.19	N	348340	500	52 억	1412	N	N	5	N	N
36	20240325	141202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38500	-850	5	-2.16	5575148400	143895	71.59	39350	39650	38400	51100	27550	39350	38744.43	0.01	-1249	40583	39966	39583	38966	38583	39775	38775	53	11750	500	28330	50	1	10531670	4055	-41.35	10.02	12	1.37	-931.00	3844.00	50900	20230323	-24.36	27550	20230717	39.75	49700	-22.54	20240115	35500	8.45	20240131	50600	-23.91	20230904	27550	39.75	20230717	1.19	N	348340	500	52 억	1412	N	N	5	N	N
37	20240325	131200	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38550	-800	5	-2.03	4788489100	123452	61.42	39350	39650	38400	51100	27550	39350	38788.13	0.01	-294	40583	39966	39583	38966	38583	39775	38775	53	11750	500	28330	50	1	10531670	4060	-41.41	10.03	12	1.17	-931.00	3844.00	50900	20230323	-24.26	27550	20230717	39.93	49700	-22.43	20240115	35500	8.59	20240131	50600	-23.81	20230904	27550	39.93	20230717	1.19	N	348340	500	52 억	1412	N	N	5	N	N
38	20240325	121204	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38600	-750	5	-1.91	4456865250	114855	57.14	39350	39650	38400	51100	27550	39350	38804.13	0.01	-292	40583	39966	39583	38966	38583	39775	38775	53	11750	500	28330	50	1	10531670	4065	-41.46	10.04	12	1.09	-931.00	3844.00	50900	20230323	-24.17	27550	20230717	40.11	49700	-22.33	20240115	35500	8.73	20240131	50600	-23.72	20230904	27550	40.11	20230717	1.19	N	348340	500	52 억	1412	N	N	5	N	N
39	20240325	111203	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38700	-650	5	-1.65	4123636700	106231	52.85	39350	39650	38400	51100	27550	39350	38817.49	0.01	-293	40583	39966	39583	38966	38583	39775	38775	53	11750	500	28330	50	1	10531670	4076	-41.57	10.07	12	1.01	-931.00	3844.00	50900	20230323	-23.97	27550	20230717	40.47	49700	-22.13	20240115	35500	9.01	20240131	50600	-23.52	20230904	27550	40.47	20230717	1.19	N	348340	500	52 억	1412	N	N	5	N	N
40	20240325	101202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38650	-700	5	-1.78	3319120400	85359	42.47	39350	39650	38400	51100	27550	39350	38884.08	0.01	-1094	40583	39966	39583	38966	38583	39775	38775	53	11750	500	28330	50	1	10531670	4070	-41.51	10.05	12	0.81	-931.00	3844.00	50900	20230323	-24.07	27550	20230717	40.29	49700	-22.23	20240115	35500	8.87	20240131	50600	-23.62	20230904	27550	40.29	20230717	1.19	N	348340	500	52 억	1412	N	N	5	N	N
41	20240325	091206	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39200	-150	5	-0.38	949430800	24109	11.99	39350	39650	39100	51100	27550	39350	39380.80	0.01	1573	40583	39966	39583	38966	38583	39775	38775	53	11750	500	28330	50	1	10531670	4128	-42.11	10.20	12	0.23	-931.00	3844.00	50900	20230323	-22.99	27550	20230717	42.29	49700	-21.13	20240115	35500	10.42	20240131	50600	-22.53	20230904	27550	42.29	20230717	1.19	N	348340	500	52 억	1412	N	N	5	N	N
42	20240322	161204	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39350	-100	5	-0.25	7900072500	199452	122.52	39900	40200	39200	51200	27650	39450	39609.37	0.10	-9593	40083	39766	39383	39066	38683	39575	38875	53	11750	500	28400	50	1	10531670	4144	-42.27	10.24	12	1.89	-931.00	3844.00	50900	20230323	-22.69	27550	20230717	42.83	49700	-20.82	20240115	35500	10.85	20240131	50900	-22.69	20230323	27550	42.83	20230717	1.17	N	348340	500	52 억	10985	N	N	5	N	N
43	20240322	151207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39450	0	3	0.00	7681971950	193911	119.11	39900	40200	39200	51200	27650	39450	39615.99	0.10	-9608	40083	39766	39383	39066	38683	39575	38875	53	11750	500	28400	50	1	10531670	4155	-42.37	10.26	12	1.84	-931.00	3844.00	50900	20230323	-22.50	27550	20230717	43.19	49700	-20.62	20240115	35500	11.13	20240131	50900	-22.50	20230323	27550	43.19	20230717	1.17	N	348340	500	52 억	10985	N	N	144	N	N
44	20240322	141153	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39300	-150	5	-0.38	7020908300	177112	108.80	39900	40200	39200	51200	27650	39450	39641.10	0.10	-9765	40083	39766	39383	39066	38683	39575	38875	53	11750	500	28400	50	1	10531670	4139	-42.21	10.22	12	1.68	-931.00	3844.00	50900	20230323	-22.79	27550	20230717	42.65	49700	-20.93	20240115	35500	10.70	20240131	50900	-22.79	20230323	27550	42.65	20230717	1.17	N	348340	500	52 억	10985	N	N	144	N	N
45	20240322	131159	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39300	-150	5	-0.38	6623421800	166986	102.58	39900	40200	39200	51200	27650	39450	39664.57	0.10	-10059	40083	39766	39383	39066	38683	39575	38875	53	11750	500	28400	50	1	10531670	4139	-42.21	10.22	12	1.59	-931.00	3844.00	50900	20230323	-22.79	27550	20230717	42.65	49700	-20.93	20240115	35500	10.70	20240131	50900	-22.79	20230323	27550	42.65	20230717	1.17	N	348340	500	52 억	10985	N	N	144	N	N
46	20240322	121156	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39250	-200	5	-0.51	6052332500	152434	93.64	39900	40200	39250	51200	27650	39450	39704.66	0.10	-10285	40083	39766	39383	39066	38683	39575	38875	53	11750	500	28400	50	1	10531670	4134	-42.16	10.21	12	1.45	-931.00	3844.00	50900	20230323	-22.89	27550	20230717	42.47	49700	-21.03	20240115	35500	10.56	20240131	50900	-22.89	20230323	27550	42.47	20230717	1.17	N	348340	500	52 억	10985	N	N	144	N	N
47	20240322	111203	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39400	-50	5	-0.13	5450164400	137107	84.22	39900	40200	39350	51200	27650	39450	39751.24	0.10	-9288	40083	39766	39383	39066	38683	39575	38875	53	11750	500	28400	50	1	10531670	4149	-42.32	10.25	12	1.30	-931.00	3844.00	50900	20230323	-22.59	27550	20230717	43.01	49700	-20.72	20240115	35500	10.99	20240131	50900	-22.59	20230323	27550	43.01	20230717	1.17	N	348340	500	52 억	10985	N	N	144	N	N
48	20240322	101154	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39500	50	2	0.13	4199213150	105441	64.77	39900	40200	39450	51200	27650	39450	39825.35	0.10	-8622	40083	39766	39383	39066	38683	39575	38875	53	11750	500	28400	50	1	10531670	4160	-42.43	10.28	12	1.00	-931.00	3844.00	50900	20230323	-22.40	27550	20230717	43.38	49700	-20.52	20240115	35500	11.27	20240131	50900	-22.40	20230323	27550	43.38	20230717	1.17	N	348340	500	52 억	10985	N	N	144	N	N
49	20240322	091155	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39950	500	2	1.27	1930599200	48377	29.72	39900	40200	39550	51200	27650	39450	39907.66	0.10	-2691	40083	39766	39383	39066	38683	39575	38875	53	11750	500	28400	50	1	10531670	4207	-42.91	10.39	12	0.46	-931.00	3844.00	50900	20230323	-21.51	27550	20230717	45.01	49700	-19.62	20240115	35500	12.54	20240131	50900	-21.51	20230323	27550	45.01	20230717	1.17	N	348340	500	52 억	10985	N	N	144	N	N
50	20240321	161158	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39450	100	2	0.25	6205261100	157971	58.64	39700	39700	39000	51100	27550	39350	39280.47	0.10	-273	41116	40232	39616	38732	38116	39925	38425	53	11750	500	28330	50	1	10531670	4155	-42.37	10.26	12	1.50	-931.00	3844.00	50900	20230323	-22.50	26400	20230316	49.43	49700	-20.62	20240115	35500	11.13	20240131	50900	-22.50	20230323	27550	43.19	20230717	1.18	N	348340	500	52 억	10788	N	N	123	N	N
51	20240321	151155	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39300	-50	5	-0.13	5685828000	144768	53.74	39700	39700	39000	51100	27550	39350	39275.41	0.10	-254	41116	40232	39616	38732	38116	39925	38425	53	11750	500	28330	50	1	10531670	4139	-42.21	10.22	12	1.37	-931.00	3844.00	50900	20230323	-22.79	26400	20230316	48.86	49700	-20.93	20240115	35500	10.70	20240131	50900	-22.79	20230323	27550	42.65	20230717	1.18	N	348340	500	52 억	10788	N	N	57	N	N
52	20240321	141153	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39300	-50	5	-0.13	5071668100	129151	47.94	39700	39700	39000	51100	27550	39350	39269.24	0.10	-241	41116	40232	39616	38732	38116	39925	38425	53	11750	500	28330	50	1	10531670	4139	-42.21	10.22	12	1.23	-931.00	3844.00	50900	20230323	-22.79	26400	20230316	48.86	49700	-20.93	20240115	35500	10.70	20240131	50900	-22.79	20230323	27550	42.65	20230717	1.18	N	348340	500	52 억	10788	N	N	57	N	N
53	20240321	131142	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39400	50	2	0.13	4333119100	110402	40.98	39700	39700	39000	51100	27550	39350	39248.48	0.10	200	41116	40232	39616	38732	38116	39925	38425	53	11750	500	28330	50	1	10531670	4149	-42.32	10.25	12	1.05	-931.00	3844.00	50900	20230323	-22.59	26400	20230316	49.24	49700	-20.72	20240115	35500	10.99	20240131	50900	-22.59	20230323	27550	43.01	20230717	1.18	N	348340	500	52 억	10788	N	N	57	N	N
54	20240321	121157	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39150	-200	5	-0.51	3674860500	93650	34.77	39700	39700	39000	51100	27550	39350	39240.27	0.10	-3580	41116	40232	39616	38732	38116	39925	38425	53	11750	500	28330	50	1	10531670	4123	-42.05	10.18	12	0.89	-931.00	3844.00	50900	20230323	-23.08	26400	20230316	48.30	49700	-21.23	20240115	35500	10.28	20240131	50900	-23.08	20230323	27550	42.11	20230717	1.18	N	348340	500	52 억	10788	N	N	57	N	N
55	20240321	111154	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39150	-200	5	-0.51	3242817250	82615	30.67	39700	39700	39000	51100	27550	39350	39252.07	0.10	-3582	41116	40232	39616	38732	38116	39925	38425	53	11750	500	28330	50	1	10531670	4123	-42.05	10.18	12	0.78	-931.00	3844.00	50900	20230323	-23.08	26400	20230316	48.30	49700	-21.23	20240115	35500	10.28	20240131	50900	-23.08	20230323	27550	42.11	20230717	1.18	N	348340	500	52 억	10788	N	N	57	N	N
56	20240321	101156	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39400	50	2	0.13	2330722050	59337	22.03	39700	39700	39000	51100	27550	39350	39279.31	0.10	-3112	41116	40232	39616	38732	38116	39925	38425	53	11750	500	28330	50	1	10531670	4149	-42.32	10.25	12	0.56	-931.00	3844.00	50900	20230323	-22.59	26400	20230316	49.24	49700	-20.72	20240115	35500	10.99	20240131	50900	-22.59	20230323	27550	43.01	20230717	1.18	N	348340	500	52 억	10788	N	N	57	N	N
57	20240321	091203	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39250	-100	5	-0.25	961271700	24486	9.09	39700	39700	39000	51100	27550	39350	39257.71	0.10	-3819	41116	40232	39616	38732	38116	39925	38425	53	11750	500	28330	50	1	10531670	4134	-42.16	10.21	12	0.23	-931.00	3844.00	50900	20230323	-22.89	26400	20230316	48.67	49700	-21.03	20240115	35500	10.56	20240131	50900	-22.89	20230323	27550	42.47	20230717	1.18	N	348340	500	52 억	10788	N	N	57	N	N
58	20240320	161141	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39350	-800	5	-1.99	10495804550	266269	52.76	40300	40500	39000	52100	28150	40150	39418.19	0.09	1516	42250	41200	40250	39200	38250	41725	39725	53	11950	500	28900	50	1	10531670	4144	-42.27	10.24	12	2.53	-931.00	3844.00	50900	20230323	-22.69	25050	20230315	57.09	49700	-20.82	20240115	35500	10.85	20240131	50900	-22.69	20230323	27550	42.83	20230717	1.19	N	348340	500	52 억	9159	N	N	57	N	N
59	20240320	151146	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39350	-800	5	-1.99	10189612800	258491	51.22	40300	40500	39000	52100	28150	40150	39419.60	0.09	1785	42250	41200	40250	39200	38250	41725	39725	53	11950	500	28900	50	1	10531670	4144	-42.27	10.24	12	2.45	-931.00	3844.00	50900	20230323	-22.69	25050	20230315	57.09	49700	-20.82	20240115	35500	10.85	20240131	50900	-22.69	20230323	27550	42.83	20230717	1.19	N	348340	500	52 억	9159	N	N	207	N	N
60	20240320	141151	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39150	-1000	5	-2.49	9033299750	228974	45.37	40300	40500	39000	52100	28150	40150	39451.19	0.09	1871	42250	41200	40250	39200	38250	41725	39725	53	11950	500	28900	50	1	10531670	4123	-42.05	10.18	12	2.17	-931.00	3844.00	50900	20230323	-23.08	25050	20230315	56.29	49700	-21.23	20240115	35500	10.28	20240131	50900	-23.08	20230323	27550	42.11	20230717	1.19	N	348340	500	52 억	9159	N	N	207	N	N
61	20240320	131152	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39150	-1000	5	-2.49	8355829000	211671	41.94	40300	40500	39000	52100	28150	40150	39475.54	0.09	1272	42250	41200	40250	39200	38250	41725	39725	53	11950	500	28900	50	1	10531670	4123	-42.05	10.18	12	2.01	-931.00	3844.00	50900	20230323	-23.08	25050	20230315	56.29	49700	-21.23	20240115	35500	10.28	20240131	50900	-23.08	20230323	27550	42.11	20230717	1.19	N	348340	500	52 억	9159	N	N	207	N	N
62	20240320	121144	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39100	-1050	5	-2.62	7704866350	195068	38.65	40300	40500	39000	52100	28150	40150	39498.35	0.09	-3037	42250	41200	40250	39200	38250	41725	39725	53	11950	500	28900	50	1	10531670	4118	-42.00	10.17	12	1.85	-931.00	3844.00	50900	20230323	-23.18	25050	20230315	56.09	49700	-21.33	20240115	35500	10.14	20240131	50900	-23.18	20230323	27550	41.92	20230717	1.19	N	348340	500	52 억	9159	N	N	207	N	N
63	20240320	111146	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39250	-900	5	-2.24	6416555750	162134	32.13	40300	40500	39000	52100	28150	40150	39575.62	0.09	-5118	42250	41200	40250	39200	38250	41725	39725	53	11950	500	28900	50	1	10531670	4134	-42.16	10.21	12	1.54	-931.00	3844.00	50900	20230323	-22.89	25050	20230315	56.69	49700	-21.03	20240115	35500	10.56	20240131	50900	-22.89	20230323	27550	42.47	20230717	1.19	N	348340	500	52 억	9159	N	N	207	N	N
64	20240320	101139	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39300	-850	5	-2.12	5036923400	127045	25.17	40300	40500	39000	52100	28150	40150	39646.75	0.09	-4162	42250	41200	40250	39200	38250	41725	39725	53	11950	500	28900	50	1	10531670	4139	-42.21	10.22	12	1.21	-931.00	3844.00	50900	20230323	-22.79	25050	20230315	56.89	49700	-20.93	20240115	35500	10.70	20240131	50900	-22.79	20230323	27550	42.65	20230717	1.19	N	348340	500	52 억	9159	N	N	207	N	N
65	20240320	091145	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40050	-100	5	-0.25	1216079750	30206	5.99	40300	40500	40050	52100	28150	40150	40259.55	0.09	-10211	42250	41200	40250	39200	38250	41725	39725	53	11950	500	28900	50	1	10531670	4218	-43.02	10.42	12	0.29	-931.00	3844.00	50900	20230323	-21.32	25050	20230315	59.88	49700	-19.42	20240115	35500	12.82	20240131	50900	-21.32	20230323	27550	45.37	20230717	1.19	N	348340	500	52 억	9159	N	N	207	N	N
66	20240319	161132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40150	400	2	1.01	20239619300	501414	243.04	39950	41300	39300	51600	27850	39750	40366.07	0.10	-1339	40350	40050	39750	39450	39150	39900	39300	53	11850	500	28620	50	1	10531670	4228	-43.13	10.44	12	4.76	-931.00	3844.00	50900	20230323	-21.12	24350	20230314	64.89	49700	-19.22	20240115	35500	13.10	20240131	50900	-21.12	20230323	27550	45.74	20230717	1.20	N	348340	500	52 억	10563	N	N	207	N	N
67	20240319	151144	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40150	400	2	1.01	19693627900	487814	236.45	39950	41300	39300	51600	27850	39750	40371.22	0.10	-796	40350	40050	39750	39450	39150	39900	39300	53	11850	500	28620	50	1	10531670	4228	-43.13	10.44	12	4.63	-931.00	3844.00	50900	20230323	-21.12	24350	20230314	64.89	49700	-19.22	20240115	35500	13.10	20240131	50900	-21.12	20230323	27550	45.74	20230717	1.20	N	348340	500	52 억	10563	N	N	1	N	N
68	20240319	141143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40000	250	2	0.63	18115444700	448514	217.40	39950	41300	39300	51600	27850	39750	40389.96	0.10	-5643	40350	40050	39750	39450	39150	39900	39300	53	11850	500	28620	50	1	10531670	4213	-42.96	10.41	12	4.26	-931.00	3844.00	50900	20230323	-21.41	24350	20230314	64.27	49700	-19.52	20240115	35500	12.68	20240131	50900	-21.41	20230323	27550	45.19	20230717	1.20	N	348340	500	52 억	10563	N	N	1	N	N
69	20240319	131111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39900	150	2	0.38	17043260250	421660	204.38	39950	41300	39300	51600	27850	39750	40419.49	0.10	-5855	40350	40050	39750	39450	39150	39900	39300	53	11850	500	28620	50	1	10531670	4202	-42.86	10.38	12	4.00	-931.00	3844.00	50900	20230323	-21.61	24350	20230314	63.86	49700	-19.72	20240115	35500	12.39	20240131	50900	-21.61	20230323	27550	44.83	20230717	1.20	N	348340	500	52 억	10563	N	N	1	N	N
70	20240319	121135	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40000	250	2	0.63	15379628200	379943	184.16	39950	41300	39300	51600	27850	39750	40478.84	0.10	-5947	40350	40050	39750	39450	39150	39900	39300	53	11850	500	28620	50	1	10531670	4213	-42.96	10.41	12	3.61	-931.00	3844.00	50900	20230323	-21.41	24350	20230314	64.27	49700	-19.52	20240115	35500	12.68	20240131	50900	-21.41	20230323	27550	45.19	20230717	1.20	N	348340	500	52 억	10563	N	N	1	N	N
71	20240319	111141	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40300	550	2	1.38	14112075150	348351	168.85	39950	41300	39300	51600	27850	39750	40511.15	0.10	-3653	40350	40050	39750	39450	39150	39900	39300	53	11850	500	28620	50	1	10531670	4244	-43.29	10.48	12	3.31	-931.00	3844.00	50900	20230323	-20.83	24350	20230314	65.50	49700	-18.91	20240115	35500	13.52	20240131	50900	-20.83	20230323	27550	46.28	20230717	1.20	N	348340	500	52 억	10563	N	N	1	N	N
72	20240319	101143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40600	850	2	2.14	12290596050	303210	146.97	39950	41300	39300	51600	27850	39750	40535.01	0.10	-2006	40350	40050	39750	39450	39150	39900	39300	53	11850	500	28620	50	1	10531670	4276	-43.61	10.56	12	2.88	-931.00	3844.00	50900	20230323	-20.24	24350	20230314	66.74	49700	-18.31	20240115	35500	14.37	20240131	50900	-20.24	20230323	27550	47.37	20230717	1.20	N	348340	500	52 억	10563	N	N	1	N	N
73	20240319	091144	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39800	50	2	0.13	843307950	21284	10.32	39950	39950	39300	51600	27850	39750	39621.50	0.10	-4841	40350	40050	39750	39450	39150	39900	39300	53	11850	500	28620	50	1	10531670	4192	-42.75	10.35	12	0.20	-931.00	3844.00	50900	20230323	-21.81	24350	20230314	63.45	49700	-19.92	20240115	35500	12.11	20240131	50900	-21.81	20230323	27550	44.46	20230717	1.20	N	348340	500	52 억	10563	N	N	1	N	N
74	20240318	161134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39750	300	2	0.76	8062011200	203021	45.12	39900	40050	39450	51200	27650	39450	39710.34	0.00	3684	41683	40566	39883	38766	38083	40225	38425	53	11750	500	28400	50	1	10531670	4186	-42.70	10.34	12	1.93	-931.00	3844.00	50900	20230323	-21.91	24350	20230314	63.24	49700	-20.02	20240115	35500	11.97	20240131	50900	-21.91	20230323	27550	44.28	20230717	1.27	N	348340	500	52 억	121	N	N	1	N	N
75	20240318	151135	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39600	150	2	0.38	7654728300	192764	42.84	39900	40050	39450	51200	27650	39450	39710.61	0.00	3344	41683	40566	39883	38766	38083	40225	38425	53	11750	500	28400	50	1	10531670	4171	-42.53	10.30	12	1.83	-931.00	3844.00	50900	20230323	-22.20	24350	20230314	62.63	49700	-20.32	20240115	35500	11.55	20240131	50900	-22.20	20230323	27550	43.74	20230717	1.27	N	348340	500	52 억	121	N	N	227	N	N
76	20240318	141134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39700	250	2	0.63	6710756800	168950	37.55	39900	40050	39450	51200	27650	39450	39720.67	0.00	4487	41683	40566	39883	38766	38083	40225	38425	53	11750	500	28400	50	1	10531670	4181	-42.64	10.33	12	1.60	-931.00	3844.00	50900	20230323	-22.00	24350	20230314	63.04	49700	-20.12	20240115	35500	11.83	20240131	50900	-22.00	20230323	27550	44.10	20230717	1.27	N	348340	500	52 억	121	N	N	227	N	N
77	20240318	131133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39800	350	2	0.89	6013446850	151378	33.64	39900	40050	39450	51200	27650	39450	39725.05	0.00	4350	41683	40566	39883	38766	38083	40225	38425	53	11750	500	28400	50	1	10531670	4192	-42.75	10.35	12	1.44	-931.00	3844.00	50900	20230323	-21.81	24350	20230314	63.45	49700	-19.92	20240115	35500	12.11	20240131	50900	-21.81	20230323	27550	44.46	20230717	1.27	N	348340	500	52 억	121	N	N	227	N	N
78	20240318	121128	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39500	50	2	0.13	4307246850	108516	24.12	39900	40050	39450	51200	27650	39450	39692.69	0.00	-2515	41683	40566	39883	38766	38083	40225	38425	53	11750	500	28400	50	1	10531670	4160	-42.43	10.28	12	1.03	-931.00	3844.00	50900	20230323	-22.40	24350	20230314	62.22	49700	-20.52	20240115	35500	11.27	20240131	50900	-22.40	20230323	27550	43.38	20230717	1.27	N	348340	500	52 억	121	N	N	227	N	N
79	20240318	111137	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39650	200	2	0.51	3540623300	89125	19.81	39900	40050	39450	51200	27650	39450	39727.07	0.00	-1406	41683	40566	39883	38766	38083	40225	38425	53	11750	500	28400	50	1	10531670	4176	-42.59	10.31	12	0.85	-931.00	3844.00	50900	20230323	-22.10	24350	20230314	62.83	49700	-20.22	20240115	35500	11.69	20240131	50900	-22.10	20230323	27550	43.92	20230717	1.27	N	348340	500	52 억	121	N	N	227	N	N
80	20240318	101134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39750	300	2	0.76	2636320750	66317	14.74	39900	40050	39450	51200	27650	39450	39754.17	0.00	116	41683	40566	39883	38766	38083	40225	38425	53	11750	500	28400	50	1	10531670	4186	-42.70	10.34	12	0.63	-931.00	3844.00	50900	20230323	-21.91	24350	20230314	63.24	49700	-20.02	20240115	35500	11.97	20240131	50900	-21.91	20230323	27550	44.28	20230717	1.27	N	348340	500	52 억	121	N	N	227	N	N
81	20240318	091133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39550	100	2	0.25	1245544850	31264	6.95	39900	40050	39550	51200	27650	39450	39841.92	0.00	1327	41683	40566	39883	38766	38083	40225	38425	53	11750	500	28400	50	1	10531670	4165	-42.48	10.29	12	0.30	-931.00	3844.00	50900	20230323	-22.30	24350	20230314	62.42	49700	-20.42	20240115	35500	11.41	20240131	50900	-22.30	20230323	27550	43.56	20230717	1.27	N	348340	500	52 억	121	N	N	227	N	N
82	20240315	161120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39450	50	2	0.13	17852456750	446934	109.69	39600	41000	39200	51200	27600	39400	39945.85	0.15	-15919	41033	40216	39633	38816	38233	39925	38525	53	11800	500	28360	50	1	10531670	4155	-42.37	10.26	12	4.24	-931.00	3844.00	50900	20230323	-22.50	24350	20230314	62.01	49700	-20.62	20240115	35500	11.13	20240131	50900	-22.50	20230323	25050	57.49	20230315	1.33	N	348340	500	52 억	15887	N	N	227	N	N
83	20240315	151046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39500	100	2	0.25	17385458400	435104	106.79	39600	41000	39200	51200	27600	39400	39957.52	0.15	-15702	41033	40216	39633	38816	38233	39925	38525	53	11800	500	28360	50	1	10531670	4160	-42.43	10.28	12	4.13	-931.00	3844.00	50900	20230323	-22.40	24350	20230314	62.22	49700	-20.52	20240115	35500	11.27	20240131	50900	-22.40	20230323	25050	57.68	20230315	1.33	N	348340	500	52 억	15887	N	N	97	N	N
84	20240315	141022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39250	-150	5	-0.38	16470918100	411868	101.08	39600	41000	39200	51200	27600	39400	39991.33	0.15	-16289	41033	40216	39633	38816	38233	39925	38525	53	11800	500	28360	50	1	10531670	4134	-42.16	10.21	12	3.91	-931.00	3844.00	50900	20230323	-22.89	24350	20230314	61.19	49700	-21.03	20240115	35500	10.56	20240131	50900	-22.89	20230323	25050	56.69	20230315	1.33	N	348340	500	52 억	15887	N	N	97	N	N
85	20240315	131122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39500	100	2	0.25	14704257050	367019	90.08	39600	41000	39400	51200	27600	39400	40064.73	0.15	-12163	41033	40216	39633	38816	38233	39925	38525	53	11800	500	28360	50	1	10531670	4160	-42.43	10.28	12	3.48	-931.00	3844.00	50900	20230323	-22.40	24350	20230314	62.22	49700	-20.52	20240115	35500	11.27	20240131	50900	-22.40	20230323	25050	57.68	20230315	1.33	N	348340	500	52 억	15887	N	N	97	N	N
86	20240315	121122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39700	300	2	0.76	13708224700	341817	83.89	39600	41000	39400	51200	27600	39400	40104.80	0.15	-8717	41033	40216	39633	38816	38233	39925	38525	53	11800	500	28360	50	1	10531670	4181	-42.64	10.33	12	3.25	-931.00	3844.00	50900	20230323	-22.00	24350	20230314	63.04	49700	-20.12	20240115	35500	11.83	20240131	50900	-22.00	20230323	25050	58.48	20230315	1.33	N	348340	500	52 억	15887	N	N	97	N	N
87	20240315	111118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39650	250	2	0.63	12781238450	318411	78.15	39600	41000	39400	51200	27600	39400	40141.61	0.15	-7256	41033	40216	39633	38816	38233	39925	38525	53	11800	500	28360	50	1	10531670	4176	-42.59	10.31	12	3.02	-931.00	3844.00	50900	20230323	-22.10	24350	20230314	62.83	49700	-20.22	20240115	35500	11.69	20240131	50900	-22.10	20230323	25050	58.28	20230315	1.33	N	348340	500	52 억	15887	N	N	97	N	N
88	20240315	101124	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39800	400	2	1.02	11101481550	276272	67.80	39600	41000	39400	51200	27600	39400	40184.27	0.15	-4048	41033	40216	39633	38816	38233	39925	38525	53	11800	500	28360	50	1	10531670	4192	-42.75	10.35	12	2.62	-931.00	3844.00	50900	20230323	-21.81	24350	20230314	63.45	49700	-19.92	20240115	35500	12.11	20240131	50900	-21.81	20230323	25050	58.88	20230315	1.33	N	348340	500	52 억	15887	N	N	97	N	N
89	20240315	091129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40150	750	2	1.90	2120256000	53289	13.08	39600	40150	39400	51200	27600	39400	39790.75	0.15	-612	41033	40216	39633	38816	38233	39925	38525	53	11800	500	28360	50	1	10531670	4228	-43.13	10.44	12	0.51	-931.00	3844.00	50900	20230323	-21.12	24350	20230314	64.89	49700	-19.22	20240115	35500	13.10	20240131	50900	-21.12	20230323	25050	60.28	20230315	1.33	N	348340	500	52 억	15887	N	N	97	N	N
90	20240314	161108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39400	350	2	0.90	16089092650	404816	102.08	39650	40450	39050	50700	27350	39050	39744.35	0.29	-15032	40916	39982	39166	38232	37416	40450	38700	53	11650	500	28110	50	1	10531670	4149	-42.32	10.25	12	3.84	-931.00	3844.00	50900	20230323	-22.59	24350	20230314	61.81	49700	-20.72	20240115	35500	10.99	20240131	50900	-22.59	20230323	24350	61.81	20230314	1.42	N	348340	500	52 억	30886	N	N	97	N	N
91	20240314	151114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39350	300	2	0.77	15715079150	395319	99.68	39650	40450	39050	50700	27350	39050	39752.91	0.29	-14782	40916	39982	39166	38232	37416	40450	38700	53	11650	500	28110	50	1	10531670	4144	-42.27	10.24	12	3.75	-931.00	3844.00	50900	20230323	-22.69	24350	20230314	61.60	49700	-20.82	20240115	35500	10.85	20240131	50900	-22.69	20230323	24350	61.60	20230314	1.42	N	348340	500	52 억	30886	N	N	1641	N	N
92	20240314	141114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39450	400	2	1.02	14639177050	368035	92.80	39650	40450	39050	50700	27350	39050	39776.59	0.29	-11778	40916	39982	39166	38232	37416	40450	38700	53	11650	500	28110	50	1	10531670	4155	-42.37	10.26	12	3.49	-931.00	3844.00	50900	20230323	-22.50	24350	20230314	62.01	49700	-20.62	20240115	35500	11.13	20240131	50900	-22.50	20230323	24350	62.01	20230314	1.42	N	348340	500	52 억	30886	N	N	1641	N	N
93	20240314	131111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39350	300	2	0.77	14114635000	354740	89.45	39650	40450	39050	50700	27350	39050	39788.68	0.29	-10460	40916	39982	39166	38232	37416	40450	38700	53	11650	500	28110	50	1	10531670	4144	-42.27	10.24	12	3.37	-931.00	3844.00	50900	20230323	-22.69	24350	20230314	61.60	49700	-20.82	20240115	35500	10.85	20240131	50900	-22.69	20230323	24350	61.60	20230314	1.42	N	348340	500	52 억	30886	N	N	1641	N	N
94	20240314	121113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39550	500	2	1.28	12976931700	325871	82.17	39650	40450	39050	50700	27350	39050	39822.30	0.29	-4568	40916	39982	39166	38232	37416	40450	38700	53	11650	500	28110	50	1	10531670	4165	-42.48	10.29	12	3.09	-931.00	3844.00	50900	20230323	-22.30	24350	20230314	62.42	49700	-20.42	20240115	35500	11.41	20240131	50900	-22.30	20230323	24350	62.42	20230314	1.42	N	348340	500	52 억	30886	N	N	1641	N	N
95	20240314	111113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39400	350	2	0.90	9884268800	248274	62.60	39650	40450	39050	50700	27350	39050	39811.94	0.29	-9199	40916	39982	39166	38232	37416	40450	38700	53	11650	500	28110	50	1	10531670	4149	-42.32	10.25	12	2.36	-931.00	3844.00	50900	20230323	-22.59	24350	20230314	61.81	49700	-20.72	20240115	35500	10.99	20240131	50900	-22.59	20230323	24350	61.81	20230314	1.42	N	348340	500	52 억	30886	N	N	1641	N	N
96	20240314	101122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39400	350	2	0.90	8423959400	211039	53.22	39650	40450	39350	50700	27350	39050	39916.60	0.29	-5133	40916	39982	39166	38232	37416	40450	38700	53	11650	500	28110	50	1	10531670	4149	-42.32	10.25	12	2.00	-931.00	3844.00	50900	20230323	-22.59	24350	20230314	61.81	49700	-20.72	20240115	35500	10.99	20240131	50900	-22.59	20230323	24350	61.81	20230314	1.42	N	348340	500	52 억	30886	N	N	1641	N	N
97	20240314	091118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39850	800	2	2.05	3224719500	80729	20.36	39650	40200	39500	50700	27350	39050	39944.99	0.29	-2608	40916	39982	39166	38232	37416	40450	38700	53	11650	500	28110	50	1	10531670	4197	-42.80	10.37	12	0.77	-931.00	3844.00	50900	20230323	-21.71	24350	20230314	63.66	49700	-19.82	20240115	35500	12.25	20240131	50900	-21.71	20230323	24350	63.66	20230314	1.42	N	348340	500	52 억	30886	N	N	1641	N	N
98	20240313	161059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39050	100	2	0.26	15564915100	394440	195.89	39000	40100	38350	50600	27300	38950	39460.97	0.45	-15904	40050	39500	38850	38300	37650	39175	37975	53	11650	500	28040	50	1	10531670	4113	-41.94	10.16	12	3.75	-931.00	3844.00	50900	20230323	-23.28	24350	20230314	60.37	49700	-21.43	20240115	35500	10.00	20240131	50900	-23.28	20230323	24350	60.37	20230314	1.40	N	348340	500	52 억	47333	N	N	1641	N	N
99	20240313	151104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39200	250	2	0.64	15168694600	384312	190.86	39000	40100	38350	50600	27300	38950	39469.88	0.45	-16315	40050	39500	38850	38300	37650	39175	37975	53	11650	500	28040	50	1	10531670	4128	-42.11	10.20	12	3.65	-931.00	3844.00	50900	20230323	-22.99	24350	20230314	60.99	49700	-21.13	20240115	35500	10.42	20240131	50900	-22.99	20230323	24350	60.99	20230314	1.40	N	348340	500	52 억	47333	N	N	15	N	N
100	20240313	141102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39150	200	2	0.51	14242383400	360694	179.13	39000	40100	38350	50600	27300	38950	39486.21	0.45	-14897	40050	39500	38850	38300	37650	39175	37975	53	11650	500	28040	50	1	10531670	4123	-42.05	10.18	12	3.42	-931.00	3844.00	50900	20230323	-23.08	24350	20230314	60.78	49700	-21.23	20240115	35500	10.28	20240131	50900	-23.08	20230323	24350	60.78	20230314	1.40	N	348340	500	52 억	47333	N	N	15	N	N
101	20240313	131111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39100	150	2	0.39	13012674350	329132	163.45	39000	40100	38350	50600	27300	38950	39536.52	0.45	-13226	40050	39500	38850	38300	37650	39175	37975	53	11650	500	28040	50	1	10531670	4118	-42.00	10.17	12	3.13	-931.00	3844.00	50900	20230323	-23.18	24350	20230314	60.57	49700	-21.33	20240115	35500	10.14	20240131	50900	-23.18	20230323	24350	60.57	20230314	1.40	N	348340	500	52 억	47333	N	N	15	N	N
102	20240313	121105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39400	450	2	1.16	11937384150	301741	149.85	39000	40100	38350	50600	27300	38950	39561.90	0.45	-11359	40050	39500	38850	38300	37650	39175	37975	53	11650	500	28040	50	1	10531670	4149	-42.32	10.25	12	2.87	-931.00	3844.00	50900	20230323	-22.59	24350	20230314	61.81	49700	-20.72	20240115	35500	10.99	20240131	50900	-22.59	20230323	24350	61.81	20230314	1.40	N	348340	500	52 억	47333	N	N	15	N	N
103	20240313	111101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39800	850	2	2.18	9978592750	252425	125.36	39000	40100	38350	50600	27300	38950	39531.16	0.45	-7903	40050	39500	38850	38300	37650	39175	37975	53	11650	500	28040	50	1	10531670	4192	-42.75	10.35	12	2.40	-931.00	3844.00	50900	20230323	-21.81	24350	20230314	63.45	49700	-19.92	20240115	35500	12.11	20240131	50900	-21.81	20230323	24350	63.45	20230314	1.40	N	348340	500	52 억	47333	N	N	15	N	N
104	20240313	101058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39700	750	2	1.93	5813926650	147957	73.48	39000	39950	38350	50600	27300	38950	39294.94	0.45	4708	40050	39500	38850	38300	37650	39175	37975	53	11650	500	28040	50	1	10531670	4181	-42.64	10.33	12	1.40	-931.00	3844.00	50900	20230323	-22.00	24350	20230314	63.04	49700	-20.12	20240115	35500	11.83	20240131	50900	-22.00	20230323	24350	63.04	20230314	1.40	N	348340	500	52 억	47333	N	N	15	N	N
105	20240313	091108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38850	-100	5	-0.26	772914700	19845	9.86	39000	39150	38850	50600	27300	38950	38947.57	0.45	-3760	40050	39500	38850	38300	37650	39175	37975	53	11650	500	28040	50	1	10531670	4092	-41.73	10.11	12	0.19	-931.00	3844.00	50900	20230323	-23.67	24350	20230314	59.55	49700	-21.83	20240115	35500	9.44	20240131	50900	-23.67	20230323	24350	59.55	20230314	1.40	N	348340	500	52 억	47333	N	N	15	N	N
106	20240312	161051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38950	-200	5	-0.51	7749991050	199642	61.27	39400	39400	38200	50800	27450	39150	38818.78	0.53	-8227	40383	39766	38633	38016	36883	40075	38325	53	11650	500	28180	50	1	10531670	4102	-41.84	10.13	12	1.90	-931.00	3844.00	50900	20230323	-23.48	24350	20230314	59.96	49700	-21.63	20240115	35500	9.72	20240131	50900	-23.48	20230323	24350	59.96	20230314	1.42	N	348340	500	52 억	55685	N	N	15	N	N
107	20240312	151048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38900	-250	5	-0.64	7404817100	190772	58.54	39400	39400	38200	50800	27450	39150	38814.79	0.53	-7019	40383	39766	38633	38016	36883	40075	38325	53	11650	500	28180	50	1	10531670	4097	-41.78	10.12	12	1.81	-931.00	3844.00	50900	20230323	-23.58	24350	20230314	59.75	49700	-21.73	20240115	35500	9.58	20240131	50900	-23.58	20230323	24350	59.75	20230314	1.42	N	348340	500	52 억	55685	N	N	83	N	N
108	20240312	141038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38900	-250	5	-0.64	6692238550	172480	52.93	39400	39400	38200	50800	27450	39150	38799.83	0.53	-7830	40383	39766	38633	38016	36883	40075	38325	53	11650	500	28180	50	1	10531670	4097	-41.78	10.12	12	1.64	-931.00	3844.00	50900	20230323	-23.58	24350	20230314	59.75	49700	-21.73	20240115	35500	9.58	20240131	50900	-23.58	20230323	24350	59.75	20230314	1.42	N	348340	500	52 억	55685	N	N	83	N	N
109	20240312	130956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38850	-300	5	-0.77	6053425250	156029	47.88	39400	39400	38200	50800	27450	39150	38796.51	0.53	-6343	40383	39766	38633	38016	36883	40075	38325	53	11650	500	28180	50	1	10531670	4092	-41.73	10.11	12	1.48	-931.00	3844.00	50900	20230323	-23.67	24350	20230314	59.55	49700	-21.83	20240115	35500	9.44	20240131	50900	-23.67	20230323	24350	59.55	20230314	1.42	N	348340	500	52 억	55685	N	N	83	N	N
110	20240312	121052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38800	-350	5	-0.89	5728049250	147652	45.31	39400	39400	38200	50800	27450	39150	38793.96	0.53	-5404	40383	39766	38633	38016	36883	40075	38325	53	11650	500	28180	50	1	10531670	4086	-41.68	10.09	12	1.40	-931.00	3844.00	50900	20230323	-23.77	24350	20230314	59.34	49700	-21.93	20240115	35500	9.30	20240131	50900	-23.77	20230323	24350	59.34	20230314	1.42	N	348340	500	52 억	55685	N	N	83	N	N
111	20240312	111048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39150	0	3	0.00	4671546350	120611	37.01	39400	39400	38200	50800	27450	39150	38731.91	0.53	-3669	40383	39766	38633	38016	36883	40075	38325	53	11650	500	28180	50	1	10531670	4123	-42.05	10.18	12	1.15	-931.00	3844.00	50900	20230323	-23.08	24350	20230314	60.78	49700	-21.23	20240115	35500	10.28	20240131	50900	-23.08	20230323	24350	60.78	20230314	1.42	N	348340	500	52 억	55685	N	N	83	N	N
112	20240312	101050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39000	-150	5	-0.38	3279264100	84844	26.04	39400	39400	38200	50800	27450	39150	38649.78	0.53	-8054	40383	39766	38633	38016	36883	40075	38325	53	11650	500	28180	50	1	10531670	4107	-41.89	10.15	12	0.81	-931.00	3844.00	50900	20230323	-23.38	24350	20230314	60.16	49700	-21.53	20240115	35500	9.86	20240131	50900	-23.38	20230323	24350	60.16	20230314	1.42	N	348340	500	52 억	55685	N	N	83	N	N
113	20240312	091048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38350	-800	5	-2.04	1329427150	34301	10.53	39400	39400	38350	50800	27450	39150	38756.26	0.53	-7838	40383	39766	38633	38016	36883	40075	38325	53	11650	500	28180	50	1	10531670	4039	-41.19	9.98	12	0.33	-931.00	3844.00	50900	20230323	-24.66	24350	20230314	57.49	49700	-22.84	20240115	35500	8.03	20240131	50900	-24.66	20230323	24350	57.49	20230314	1.42	N	348340	500	52 억	55685	N	N	83	N	N
114	20240311	161045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39150	1650	2	4.40	12374965900	321446	130.66	37500	39250	37500	48750	26250	37500	38494.34	0.29	25649	38700	38100	37350	36750	36000	38400	37050	53	11250	500	27000	50	1	10531670	4123	-42.05	10.18	12	3.05	-931.00	3844.00	50900	20230323	-23.08	24350	20230314	60.78	49700	-21.23	20240115	35500	10.28	20240131	50900	-23.08	20230323	24350	60.78	20230314	1.44	N	348340	500	52 억	30036	N	N	83	N	N
115	20240311	151043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38850	1350	2	3.60	10140632600	264320	107.44	37500	38900	37500	48750	26250	37500	38365.62	0.29	13390	38700	38100	37350	36750	36000	38400	37050	53	11250	500	27000	50	1	10531670	4092	-41.73	10.11	12	2.51	-931.00	3844.00	50900	20230323	-23.67	24350	20230314	59.55	49700	-21.83	20240115	35500	9.44	20240131	50900	-23.67	20230323	24350	59.55	20230314	1.44	N	348340	500	52 억	30036	N	N	3	N	N
116	20240311	141041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38550	1050	2	2.80	8415279000	219636	89.28	37500	38900	37500	48750	26250	37500	38315.38	0.29	5092	38700	38100	37350	36750	36000	38400	37050	53	11250	500	27000	50	1	10531670	4060	-41.41	10.03	12	2.09	-931.00	3844.00	50900	20230323	-24.26	24350	20230314	58.32	49700	-22.43	20240115	35500	8.59	20240131	50900	-24.26	20230323	24350	58.32	20230314	1.44	N	348340	500	52 억	30036	N	N	3	N	N
117	20240311	131042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38450	950	2	2.53	7327921400	191408	77.80	37500	38900	37500	48750	26250	37500	38285.09	0.29	-700	38700	38100	37350	36750	36000	38400	37050	53	11250	500	27000	50	1	10531670	4049	-41.30	10.00	12	1.82	-931.00	3844.00	50900	20230323	-24.46	24350	20230314	57.91	49700	-22.64	20240115	35500	8.31	20240131	50900	-24.46	20230323	24350	57.91	20230314	1.44	N	348340	500	52 억	30036	N	N	3	N	N
118	20240311	121043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38400	900	2	2.40	6650389200	173726	70.62	37500	38900	37500	48750	26250	37500	38281.78	0.29	-1397	38700	38100	37350	36750	36000	38400	37050	53	11250	500	27000	50	1	10531670	4044	-41.25	9.99	12	1.65	-931.00	3844.00	50900	20230323	-24.56	24350	20230314	57.70	49700	-22.74	20240115	35500	8.17	20240131	50900	-24.56	20230323	24350	57.70	20230314	1.44	N	348340	500	52 억	30036	N	N	3	N	N
119	20240311	111037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38300	800	2	2.13	5805467550	151715	61.67	37500	38900	37500	48750	26250	37500	38266.59	0.29	-77	38700	38100	37350	36750	36000	38400	37050	53	11250	500	27000	50	1	10531670	4034	-41.14	9.96	12	1.44	-931.00	3844.00	50900	20230323	-24.75	24350	20230314	57.29	49700	-22.94	20240115	35500	7.89	20240131	50900	-24.75	20230323	24350	57.29	20230314	1.44	N	348340	500	52 억	30036	N	N	3	N	N
120	20240311	101029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38250	750	2	2.00	5007033200	130916	53.21	37500	38900	37500	48750	26250	37500	38247.25	0.29	-1748	38700	38100	37350	36750	36000	38400	37050	53	11250	500	27000	50	1	10531670	4028	-41.08	9.95	12	1.24	-931.00	3844.00	50900	20230323	-24.85	24350	20230314	57.08	49700	-23.04	20240115	35500	7.75	20240131	50900	-24.85	20230323	24350	57.08	20230314	1.44	N	348340	500	52 억	30036	N	N	3	N	N
121	20240311	091034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38150	650	2	1.73	1038494950	27470	11.17	37500	38200	37500	48750	26250	37500	37806.85	0.29	1109	38700	38100	37350	36750	36000	38400	37050	53	11250	500	27000	50	1	10531670	4018	-40.98	9.92	12	0.26	-931.00	3844.00	50900	20230323	-25.05	24350	20230314	56.67	49700	-23.24	20240115	35500	7.46	20240131	50900	-25.05	20230323	24350	56.67	20230314	1.44	N	348340	500	52 억	30036	N	N	3	N	N
122	20240308	161038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37500	450	2	1.21	9082281000	244305	90.81	37100	37950	36600	48150	25950	37050	37174.88	0.21	7050	39550	38300	37550	36300	35550	37925	35925	53	11100	500	26670	50	1	10531670	3949	-40.28	9.76	12	2.32	-931.00	3844.00	50900	20230323	-26.33	24350	20230314	54.00	49700	-24.55	20240115	35500	5.63	20240131	50900	-26.33	20230323	24350	54.00	20230314	1.45	N	348340	500	52 억	22388	N	N	3	N	N
123	20240308	151038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37750	700	2	1.89	8458052250	227687	84.63	37100	37950	36600	48150	25950	37050	37147.73	0.21	14047	39550	38300	37550	36300	35550	37925	35925	53	11100	500	26670	50	1	10531670	3976	-40.55	9.82	12	2.16	-931.00	3844.00	50900	20230323	-25.83	24350	20230314	55.03	49700	-24.04	20240115	35500	6.34	20240131	50900	-25.83	20230323	24350	55.03	20230314	1.45	N	348340	500	52 억	22388	N	N	311	N	N
124	20240308	141030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36700	-350	5	-0.94	6188552800	166985	62.07	37100	37550	36600	48150	25950	37050	37060.53	0.21	915	39550	38300	37550	36300	35550	37925	35925	53	11100	500	26670	50	1	10531670	3865	-39.42	9.55	12	1.59	-931.00	3844.00	50900	20230323	-27.90	24350	20230314	50.72	49700	-26.16	20240115	35500	3.38	20240131	50900	-27.90	20230323	24350	50.72	20230314	1.45	N	348340	500	52 억	22388	N	N	311	N	N
125	20240308	131025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36900	-150	5	-0.40	4924737300	132586	49.28	37100	37550	36900	48150	25950	37050	37143.74	0.21	-230	39550	38300	37550	36300	35550	37925	35925	53	11100	500	26670	50	1	10531670	3886	-39.63	9.60	12	1.26	-931.00	3844.00	50900	20230323	-27.50	24350	20230314	51.54	49700	-25.75	20240115	35500	3.94	20240131	50900	-27.50	20230323	24350	51.54	20230314	1.45	N	348340	500	52 억	22388	N	N	311	N	N
126	20240308	121030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37150	100	2	0.27	4094113200	110140	40.94	37100	37550	36900	48150	25950	37050	37171.93	0.21	3472	39550	38300	37550	36300	35550	37925	35925	53	11100	500	26670	50	1	10531670	3913	-39.90	9.66	12	1.05	-931.00	3844.00	50900	20230323	-27.01	24350	20230314	52.57	49700	-25.25	20240115	35500	4.65	20240131	50900	-27.01	20230323	24350	52.57	20230314	1.45	N	348340	500	52 억	22388	N	N	311	N	N
127	20240308	111032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37100	50	2	0.13	3376128900	90795	33.75	37100	37550	36900	48150	25950	37050	37184.12	0.21	5202	39550	38300	37550	36300	35550	37925	35925	53	11100	500	26670	50	1	10531670	3907	-39.85	9.65	12	0.86	-931.00	3844.00	50900	20230323	-27.11	24350	20230314	52.36	49700	-25.35	20240115	35500	4.51	20240131	50900	-27.11	20230323	24350	52.36	20230314	1.45	N	348340	500	52 억	22388	N	N	311	N	N
128	20240308	101026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37000	-50	5	-0.13	2309821500	62101	23.08	37100	37550	36950	48150	25950	37050	37194.65	0.21	1060	39550	38300	37550	36300	35550	37925	35925	53	11100	500	26670	50	1	10531670	3897	-39.74	9.63	12	0.59	-931.00	3844.00	50900	20230323	-27.31	24350	20230314	51.95	49700	-25.55	20240115	35500	4.23	20240131	50900	-27.31	20230323	24350	51.95	20230314	1.45	N	348340	500	52 억	22388	N	N	311	N	N
129	20240308	091026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37400	350	2	0.94	437936150	11726	4.36	37100	37550	37100	48150	25950	37050	37348.06	0.21	1445	39550	38300	37550	36300	35550	37925	35925	53	11100	500	26670	50	1	10531670	3939	-40.17	9.73	12	0.11	-931.00	3844.00	50900	20230323	-26.52	24350	20230314	53.59	49700	-24.75	20240115	35500	5.35	20240131	50900	-26.52	20230323	24350	53.59	20230314	1.45	N	348340	500	52 억	22388	N	N	311	N	N
130	20240307	161026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37050	-1350	5	-3.52	9976337800	266699	142.00	38600	38800	36800	49900	26900	38400	37408.14	0.44	-25711	39566	38982	38216	37632	36866	39275	37925	53	11500	500	27640	50	1	10531670	3902	-39.80	9.64	12	2.53	-931.00	3844.00	50900	20230323	-27.21	24350	20230314	52.16	49700	-25.45	20240115	35500	4.37	20240131	50900	-27.21	20230323	24350	52.16	20230314	1.41	N	348340	500	52 억	46241	N	N	281	N	N
131	20240307	151008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37050	-1350	5	-3.52	9651290800	257921	137.33	38600	38800	36800	49900	26900	38400	37419.56	0.44	-25123	39566	38982	38216	37632	36866	39275	37925	53	11500	500	27640	50	1	10531670	3902	-39.80	9.64	12	2.45	-931.00	3844.00	50900	20230323	-27.21	24350	20230314	52.16	49700	-25.45	20240115	35500	4.37	20240131	50900	-27.21	20230323	24350	52.16	20230314	1.41	N	348340	500	52 억	46241	N	N	60	N	N
132	20240307	141002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36850	-1550	5	-4.04	8860009200	236532	125.94	38600	38800	36850	49900	26900	38400	37457.97	0.44	-26105	39566	38982	38216	37632	36866	39275	37925	53	11500	500	27640	50	1	10531670	3881	-39.58	9.59	12	2.25	-931.00	3844.00	50900	20230323	-27.60	24350	20230314	51.33	49700	-25.86	20240115	35500	3.80	20240131	50900	-27.60	20230323	24350	51.33	20230314	1.41	N	348340	500	52 억	46241	N	N	60	N	N
133	20240307	131015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37200	-1200	5	-3.12	7404745400	197214	105.01	38600	38800	37050	49900	26900	38400	37546.75	0.44	-21628	39566	38982	38216	37632	36866	39275	37925	53	11500	500	27640	50	1	10531670	3918	-39.96	9.68	12	1.87	-931.00	3844.00	50900	20230323	-26.92	24350	20230314	52.77	49700	-25.15	20240115	35500	4.79	20240131	50900	-26.92	20230323	24350	52.77	20230314	1.41	N	348340	500	52 억	46241	N	N	60	N	N
134	20240307	121020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37100	-1300	5	-3.39	6737111500	179233	95.43	38600	38800	37050	49900	26900	38400	37588.57	0.44	-23435	39566	38982	38216	37632	36866	39275	37925	53	11500	500	27640	50	1	10531670	3907	-39.85	9.65	12	1.70	-931.00	3844.00	50900	20230323	-27.11	24350	20230314	52.36	49700	-25.35	20240115	35500	4.51	20240131	50900	-27.11	20230323	24350	52.36	20230314	1.41	N	348340	500	52 억	46241	N	N	60	N	N
135	20240307	111026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37400	-1000	5	-2.60	5296546400	140535	74.83	38600	38800	37350	49900	26900	38400	37688.45	0.44	-21559	39566	38982	38216	37632	36866	39275	37925	53	11500	500	27640	50	1	10531670	3939	-40.17	9.73	12	1.33	-931.00	3844.00	50900	20230323	-26.52	24350	20230314	53.59	49700	-24.75	20240115	35500	5.35	20240131	50900	-26.52	20230323	24350	53.59	20230314	1.41	N	348340	500	52 억	46241	N	N	60	N	N
136	20240307	101019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37600	-800	5	-2.08	3651553650	96637	51.45	38600	38800	37500	49900	26900	38400	37786.29	0.44	-14563	39566	38982	38216	37632	36866	39275	37925	53	11500	500	27640	50	1	10531670	3960	-40.39	9.78	12	0.92	-931.00	3844.00	50900	20230323	-26.13	24350	20230314	54.41	49700	-24.35	20240115	35500	5.92	20240131	50900	-26.13	20230323	24350	54.41	20230314	1.41	N	348340	500	52 억	46241	N	N	60	N	N
137	20240307	091020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37950	-450	5	-1.17	951783550	24960	13.29	38600	38800	37900	49900	26900	38400	38132.35	0.44	-9258	39566	38982	38216	37632	36866	39275	37925	53	11500	500	27640	50	1	10531670	3997	-40.76	9.87	12	0.24	-931.00	3844.00	50900	20230323	-25.44	24350	20230314	55.85	49700	-23.64	20240115	35500	6.90	20240131	50900	-25.44	20230323	24350	55.85	20230314	1.41	N	348340	500	52 억	46241	N	N	60	N	N
138	20240306	161011	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38400	100	2	0.26	7132874700	186346	71.98	37900	38800	37450	49750	26850	38300	38277.35	0.30	13283	41033	39666	38983	37616	36933	39325	37275	53	11450	500	27570	50	1	10531670	4044	-41.25	9.99	12	1.77	-931.00	3844.00	50900	20230323	-24.56	24350	20230314	57.70	49700	-22.74	20240115	35500	8.17	20240131	50900	-24.56	20230323	24350	57.70	20230314	1.40	N	348340	500	52 억	31928	N	N	60	N	N
139	20240306	151014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38450	150	2	0.39	6760516300	176653	68.23	37900	38800	37450	49750	26850	38300	38270.03	0.30	10943	41033	39666	38983	37616	36933	39325	37275	53	11450	500	27570	50	1	10531670	4049	-41.30	10.00	12	1.68	-931.00	3844.00	50900	20230323	-24.46	24350	20230314	57.91	49700	-22.64	20240115	35500	8.31	20240131	50900	-24.46	20230323	24350	57.91	20230314	1.40	N	348340	500	52 억	31928	N	N	1	N	N
140	20240306	141022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38400	100	2	0.26	5837354500	152619	58.95	37900	38800	37450	49750	26850	38300	38247.89	0.30	6302	41033	39666	38983	37616	36933	39325	37275	53	11450	500	27570	50	1	10531670	4044	-41.25	9.99	12	1.45	-931.00	3844.00	50900	20230323	-24.56	24350	20230314	57.70	49700	-22.74	20240115	35500	8.17	20240131	50900	-24.56	20230323	24350	57.70	20230314	1.40	N	348340	500	52 억	31928	N	N	1	N	N
141	20240306	131021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38550	250	2	0.65	5167098400	135184	52.22	37900	38800	37450	49750	26850	38300	38222.70	0.30	5052	41033	39666	38983	37616	36933	39325	37275	53	11450	500	27570	50	1	10531670	4060	-41.41	10.03	12	1.28	-931.00	3844.00	50900	20230323	-24.26	24350	20230314	58.32	49700	-22.43	20240115	35500	8.59	20240131	50900	-24.26	20230323	24350	58.32	20230314	1.40	N	348340	500	52 억	31928	N	N	1	N	N
142	20240306	121018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38050	-250	5	-0.65	4087861550	107055	41.35	37900	38800	37450	49750	26850	38300	38184.68	0.30	4681	41033	39666	38983	37616	36933	39325	37275	53	11450	500	27570	50	1	10531670	4007	-40.87	9.90	12	1.02	-931.00	3844.00	50900	20230323	-25.25	24350	20230314	56.26	49700	-23.44	20240115	35500	7.18	20240131	50900	-25.25	20230323	24350	56.26	20230314	1.40	N	348340	500	52 억	31928	N	N	1	N	N
143	20240306	111017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38250	-50	5	-0.13	3503656050	91730	35.43	37900	38800	37450	49750	26850	38300	38195.31	0.30	4056	41033	39666	38983	37616	36933	39325	37275	53	11450	500	27570	50	1	10531670	4028	-41.08	9.95	12	0.87	-931.00	3844.00	50900	20230323	-24.85	24350	20230314	57.08	49700	-23.04	20240115	35500	7.75	20240131	50900	-24.85	20230323	24350	57.08	20230314	1.40	N	348340	500	52 억	31928	N	N	1	N	N
144	20240306	100954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38450	150	2	0.39	2755940950	72183	27.88	37900	38800	37450	49750	26850	38300	38179.91	0.30	2293	41033	39666	38983	37616	36933	39325	37275	53	11450	500	27570	50	1	10531670	4049	-41.30	10.00	12	0.69	-931.00	3844.00	50900	20230323	-24.46	24350	20230314	57.91	49700	-22.64	20240115	35500	8.31	20240131	50900	-24.46	20230323	24350	57.91	20230314	1.40	N	348340	500	52 억	31928	N	N	1	N	N
145	20240306	091012	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38250	-50	5	-0.13	1036334250	27474	10.61	37900	38250	37450	49750	26850	38300	37720.46	0.30	5759	41033	39666	38983	37616	36933	39325	37275	53	11450	500	27570	50	1	10531670	4028	-41.08	9.95	12	0.26	-931.00	3844.00	50900	20230323	-24.85	24350	20230314	57.08	49700	-23.04	20240115	35500	7.75	20240131	50900	-24.85	20230323	24350	57.08	20230314	1.40	N	348340	500	52 억	31928	N	N	1	N	N
146	20240305	161007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38300	-900	5	-2.30	10079663650	257139	91.91	39300	40350	38300	50900	27450	39200	39201.11	0.52	-23933	40566	39882	39116	38432	37666	40225	38775	53	11700	500	28220	50	1	10531670	4034	-41.14	9.96	12	2.44	-931.00	3844.00	50900	20230323	-24.75	24350	20230314	57.29	49700	-22.94	20240115	35500	7.89	20240131	50900	-24.75	20230323	24350	57.29	20230314	1.43	N	348340	500	52 억	54308	N	N	1	N	N
147	20240305	151007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38350	-850	5	-2.17	9745307650	248415	88.80	39300	40350	38300	50900	27450	39200	39229.95	0.52	-23764	40566	39882	39116	38432	37666	40225	38775	53	11700	500	28220	50	1	10531670	4039	-41.19	9.98	12	2.36	-931.00	3844.00	50900	20230323	-24.66	24350	20230314	57.49	49700	-22.84	20240115	35500	8.03	20240131	50900	-24.66	20230323	24350	57.49	20230314	1.43	N	348340	500	52 억	54308	N	N	148	N	N
148	20240305	140956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38550	-650	5	-1.66	8421171500	213969	76.48	39300	40350	38550	50900	27450	39200	39356.98	0.52	-20718	40566	39882	39116	38432	37666	40225	38775	53	11700	500	28220	50	1	10531670	4060	-41.41	10.03	12	2.03	-931.00	3844.00	50900	20230323	-24.26	24350	20230314	58.32	49700	-22.43	20240115	35500	8.59	20240131	50900	-24.26	20230323	24350	58.32	20230314	1.43	N	348340	500	52 억	54308	N	N	148	N	N
149	20240305	130958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38600	-600	5	-1.53	7853613600	199267	71.23	39300	40350	38550	50900	27450	39200	39412.53	0.52	-19537	40566	39882	39116	38432	37666	40225	38775	53	11700	500	28220	50	1	10531670	4065	-41.46	10.04	12	1.89	-931.00	3844.00	50900	20230323	-24.17	24350	20230314	58.52	49700	-22.33	20240115	35500	8.73	20240131	50900	-24.17	20230323	24350	58.52	20230314	1.43	N	348340	500	52 억	54308	N	N	148	N	N
150	20240305	121001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38650	-550	5	-1.40	7202174100	182396	65.20	39300	40350	38600	50900	27450	39200	39486.49	0.52	-16194	40566	39882	39116	38432	37666	40225	38775	53	11700	500	28220	50	1	10531670	4070	-41.51	10.05	12	1.73	-931.00	3844.00	50900	20230323	-24.07	24350	20230314	58.73	49700	-22.23	20240115	35500	8.87	20240131	50900	-24.07	20230323	24350	58.73	20230314	1.43	N	348340	500	52 억	54308	N	N	148	N	N
151	20240305	111000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39000	-200	5	-0.51	6399565350	161690	57.80	39300	40350	38750	50900	27450	39200	39579.25	0.52	-12929	40566	39882	39116	38432	37666	40225	38775	53	11700	500	28220	50	1	10531670	4107	-41.89	10.15	12	1.54	-931.00	3844.00	50900	20230323	-23.38	24350	20230314	60.16	49700	-21.53	20240115	35500	9.86	20240131	50900	-23.38	20230323	24350	60.16	20230314	1.43	N	348340	500	52 억	54308	N	N	148	N	N
152	20240305	100957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39350	150	2	0.38	4965593800	124924	44.65	39300	40350	38800	50900	27450	39200	39748.97	0.52	-9542	40566	39882	39116	38432	37666	40225	38775	53	11700	500	28220	50	1	10531670	4144	-42.27	10.24	12	1.19	-931.00	3844.00	50900	20230323	-22.69	24350	20230314	61.60	49700	-20.82	20240115	35500	10.85	20240131	50900	-22.69	20230323	24350	61.60	20230314	1.43	N	348340	500	52 억	54308	N	N	148	N	N
153	20240305	090957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39950	750	2	1.91	1010997750	25668	9.18	39300	39950	38800	50900	27450	39200	39387.56	0.52	-1669	40566	39882	39116	38432	37666	40225	38775	53	11700	500	28220	50	1	10531670	4207	-42.91	10.39	12	0.24	-931.00	3844.00	50900	20230323	-21.51	24350	20230314	64.07	49700	-19.62	20240115	35500	12.54	20240131	50900	-21.51	20230323	24350	64.07	20230314	1.43	N	348340	500	52 억	54308	N	N	148	N	N
154	20240304	160957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39200	0	3	0.00	10872192900	277709	125.89	38500	39800	38350	50900	27450	39200	39149.32	0.43	10097	40233	39716	38933	38416	37633	39975	38675	53	11700	500	28220	50	1	10531670	4128	-42.11	10.20	12	2.64	-931.00	3844.00	50900	20230323	-22.99	24350	20230314	60.99	49700	-21.13	20240115	35500	10.42	20240131	50900	-22.99	20230323	24350	60.99	20230314	1.45	N	348340	500	52 억	44877	N	N	148	N	N
155	20240304	150951	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39250	50	2	0.13	10463142800	267276	121.16	38500	39800	38350	50900	27450	39200	39147.20	0.43	9689	40233	39716	38933	38416	37633	39975	38675	53	11700	500	28220	50	1	10531670	4134	-42.16	10.21	12	2.54	-931.00	3844.00	50900	20230323	-22.89	24350	20230314	61.19	49700	-21.03	20240115	35500	10.56	20240131	50900	-22.89	20230323	24350	61.19	20230314	1.45	N	348340	500	52 억	44877	N	N	7940	N	N
156	20240304	140921	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39200	0	3	0.00	9536446050	243640	110.45	38500	39800	38350	50900	27450	39200	39141.39	0.43	11946	40233	39716	38933	38416	37633	39975	38675	53	11700	500	28220	50	1	10531670	4128	-42.11	10.20	12	2.31	-931.00	3844.00	50900	20230323	-22.99	24350	20230314	60.99	49700	-21.13	20240115	35500	10.42	20240131	50900	-22.99	20230323	24350	60.99	20230314	1.45	N	348340	500	52 억	44877	N	N	7940	N	N
157	20240304	130946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39300	100	2	0.26	8274408100	211467	95.86	38500	39800	38350	50900	27450	39200	39128.38	0.43	7587	40233	39716	38933	38416	37633	39975	38675	53	11700	500	28220	50	1	10531670	4139	-42.21	10.22	12	2.01	-931.00	3844.00	50900	20230323	-22.79	24350	20230314	61.40	49700	-20.93	20240115	35500	10.70	20240131	50900	-22.79	20230323	24350	61.40	20230314	1.45	N	348340	500	52 억	44877	N	N	7940	N	N
158	20240304	120923	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39350	150	2	0.38	7721201650	197431	89.50	38500	39800	38350	50900	27450	39200	39108.05	0.43	8607	40233	39716	38933	38416	37633	39975	38675	53	11700	500	28220	50	1	10531670	4144	-42.27	10.24	12	1.87	-931.00	3844.00	50900	20230323	-22.69	24350	20230314	61.60	49700	-20.82	20240115	35500	10.85	20240131	50900	-22.69	20230323	24350	61.60	20230314	1.45	N	348340	500	52 억	44877	N	N	7940	N	N
159	20240304	110940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39400	200	2	0.51	7087188900	181299	82.19	38500	39800	38350	50900	27450	39200	39090.77	0.43	6760	40233	39716	38933	38416	37633	39975	38675	53	11700	500	28220	50	1	10531670	4149	-42.32	10.25	12	1.72	-931.00	3844.00	50900	20230323	-22.59	24350	20230314	61.81	49700	-20.72	20240115	35500	10.99	20240131	50900	-22.59	20230323	24350	61.81	20230314	1.45	N	348340	500	52 억	44877	N	N	7940	N	N
160	20240304	100940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39350	150	2	0.38	4935706200	126873	57.51	38500	39550	38350	50900	27450	39200	38901.19	0.43	7367	40233	39716	38933	38416	37633	39975	38675	53	11700	500	28220	50	1	10531670	4144	-42.27	10.24	12	1.20	-931.00	3844.00	50900	20230323	-22.69	24350	20230314	61.60	49700	-20.82	20240115	35500	10.85	20240131	50900	-22.69	20230323	24350	61.60	20230314	1.45	N	348340	500	52 억	44877	N	N	7940	N	N
161	20240304	090940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38550	-650	5	-1.66	1606453700	41616	18.87	38500	39000	38350	50900	27450	39200	38592.25	0.43	-1310	40233	39716	38933	38416	37633	39975	38675	53	11700	500	28220	50	1	10531670	4060	-41.41	10.03	12	0.40	-931.00	3844.00	50900	20230323	-24.26	24350	20230314	58.32	49700	-22.43	20240115	35500	8.59	20240131	50900	-24.26	20230323	24350	58.32	20230314	1.45	N	348340	500	52 억	44877	N	N	7940	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History