KissMeData/382840/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	161213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18190	-280	5	-1.52	1159218560	63611	83.14	18580	18580	18120	24000	12930	18470	18223.74	1.44	0	9059	19176	18822	18646	18292	18116	18735	18205	15	5530	100	13660	10	1	15271581	2778	49.56	2.29	12	0.42	367.00	7939.00	33250	20230410	-45.29	15000	20231027	21.27	21300	-14.60	20240104	16120	12.84	20240126	33250	-45.29	20230410	15000	21.27	20231027	4.71	N	382840	100	15 억		219543	N	N	24	N	00	N
3	20240329	151214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18200	-270	5	-1.46	1105853280	60678	79.31	18580	18580	18120	24000	12930	18470	18224.95	1.44	0	7669	19176	18822	18646	18292	18116	18735	18205	15	5530	100	13660	10	1	15271581	2779	49.59	2.29	12	0.40	367.00	7939.00	33250	20230410	-45.26	15000	20231027	21.33	21300	-14.55	20240104	16120	12.90	20240126	33250	-45.26	20230410	15000	21.33	20231027	4.71	N	382840	100	15 억		219543	N	N	24	N	00	N
4	20240329	141209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18230	-240	5	-1.30	847897860	46494	60.77	18580	18580	18150	24000	12930	18470	18236.72	1.44	0	4548	19176	18822	18646	18292	18116	18735	18205	15	5530	100	13660	10	1	15271581	2784	49.67	2.30	12	0.30	367.00	7939.00	33250	20230410	-45.17	15000	20231027	21.53	21300	-14.41	20240104	16120	13.09	20240126	33250	-45.17	20230410	15000	21.53	20231027	4.71	N	382840	100	15 억		219543	N	N	24	N	00	N
5	20240329	131149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18290	-180	5	-0.97	687533430	37676	49.24	18580	18580	18150	24000	12930	18470	18248.58	1.44	0	3569	19176	18822	18646	18292	18116	18735	18205	15	5530	100	13660	10	1	15271581	2793	49.84	2.30	12	0.25	367.00	7939.00	33250	20230410	-44.99	15000	20231027	21.93	21300	-14.13	20240104	16120	13.46	20240126	33250	-44.99	20230410	15000	21.93	20231027	4.71	N	382840	100	15 억		219543	N	N	24	N	00	N
6	20240329	121202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18220	-250	5	-1.35	632379390	34649	45.29	18580	18580	18150	24000	12930	18470	18251.01	1.44	0	3145	19176	18822	18646	18292	18116	18735	18205	15	5530	100	13660	10	1	15271581	2782	49.65	2.29	12	0.23	367.00	7939.00	33250	20230410	-45.20	15000	20231027	21.47	21300	-14.46	20240104	16120	13.03	20240126	33250	-45.20	20230410	15000	21.47	20231027	4.71	N	382840	100	15 억		219543	N	N	24	N	00	N
7	20240329	111148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18340	-130	5	-0.70	482346680	26427	34.54	18580	18580	18150	24000	12930	18470	18252.04	1.44	0	3717	19176	18822	18646	18292	18116	18735	18205	15	5530	100	13660	10	1	15271581	2801	49.97	2.31	12	0.17	367.00	7939.00	33250	20230410	-44.84	15000	20231027	22.27	21300	-13.90	20240104	16120	13.77	20240126	33250	-44.84	20230410	15000	22.27	20231027	4.71	N	382840	100	15 억		219543	N	N	24	N	00	N
8	20240329	101149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18350	-120	5	-0.65	417351890	22891	29.92	18580	18580	18150	24000	12930	18470	18232.14	1.44	0	3625	19176	18822	18646	18292	18116	18735	18205	15	5530	100	13660	10	1	15271581	2802	50.00	2.31	12	0.15	367.00	7939.00	33250	20230410	-44.81	15000	20231027	22.33	21300	-13.85	20240104	16120	13.83	20240126	33250	-44.81	20230410	15000	22.33	20231027	4.71	N	382840	100	15 억		219543	N	N	24	N	00	N
9	20240329	091149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18220	-250	5	-1.35	106806580	5840	7.63	18580	18580	18220	24000	12930	18470	18288.80	1.44	0	736	19176	18822	18646	18292	18116	18735	18205	15	5530	100	13660	10	1	15271581	2782	49.65	2.29	12	0.04	367.00	7939.00	33250	20230410	-45.20	15000	20231027	21.47	21300	-14.46	20240104	16120	13.03	20240126	33250	-45.20	20230410	15000	21.47	20231027	4.71	N	382840	100	15 억		219543	N	N	24	N	00	N
10	20240328	161156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18470	-320	5	-1.70	1411410620	75807	105.24	18790	19000	18470	24400	13160	18790	18618.71	1.44	0	-710	19303	19046	18743	18486	18183	19175	18615	15	5610	100	13900	10	1	15271581	2821	50.33	2.33	12	0.50	367.00	7939.00	33250	20230410	-44.45	15000	20231027	23.13	21300	-13.29	20240104	16120	14.58	20240126	33250	-44.45	20230410	15000	23.13	20231027	4.71	N	382840	100	15 억		220302	N	N	24	N	00	N
11	20240328	151158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18540	-250	5	-1.33	1345765470	72257	100.31	18790	19000	18470	24400	13160	18790	18624.71	1.44	0	-1244	19303	19046	18743	18486	18183	19175	18615	15	5610	100	13900	10	1	15271581	2831	50.52	2.34	12	0.47	367.00	7939.00	33250	20230410	-44.24	15000	20231027	23.60	21300	-12.96	20240104	16120	15.01	20240126	33250	-44.24	20230410	15000	23.60	20231027	4.71	N	382840	100	15 억		220302	N	N	15	N	00	N
12	20240328	141144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18560	-230	5	-1.22	1206575500	64737	89.87	18790	19000	18500	24400	13160	18790	18638.11	1.44	0	-1662	19303	19046	18743	18486	18183	19175	18615	15	5610	100	13900	10	1	15271581	2834	50.57	2.34	12	0.42	367.00	7939.00	33250	20230410	-44.18	15000	20231027	23.73	21300	-12.86	20240104	16120	15.14	20240126	33250	-44.18	20230410	15000	23.73	20231027	4.71	N	382840	100	15 억		220302	N	N	15	N	00	N
13	20240328	131145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18590	-200	5	-1.06	898761550	48137	66.83	18790	19000	18500	24400	13160	18790	18670.91	1.44	0	-1663	19303	19046	18743	18486	18183	19175	18615	15	5610	100	13900	10	1	15271581	2839	50.65	2.34	12	0.32	367.00	7939.00	33250	20230410	-44.09	15000	20231027	23.93	21300	-12.72	20240104	16120	15.32	20240126	33250	-44.09	20230410	15000	23.93	20231027	4.71	N	382840	100	15 억		220302	N	N	15	N	00	N
14	20240328	121147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18770	-20	5	-0.11	735490440	39373	54.66	18790	19000	18500	24400	13160	18790	18680.07	1.44	0	680	19303	19046	18743	18486	18183	19175	18615	15	5610	100	13900	10	1	15271581	2866	51.14	2.36	12	0.26	367.00	7939.00	33250	20230410	-43.55	15000	20231027	25.13	21300	-11.88	20240104	16120	16.44	20240126	33250	-43.55	20230410	15000	25.13	20231027	4.71	N	382840	100	15 억		220302	N	N	15	N	00	N
15	20240328	111152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18620	-170	5	-0.90	387345450	20820	28.90	18790	18790	18500	24400	13160	18790	18604.49	1.44	0	4126	19303	19046	18743	18486	18183	19175	18615	15	5610	100	13900	10	1	15271581	2844	50.74	2.35	12	0.14	367.00	7939.00	33250	20230410	-44.00	15000	20231027	24.13	21300	-12.58	20240104	16120	15.51	20240126	33250	-44.00	20230410	15000	24.13	20231027	4.71	N	382840	100	15 억		220302	N	N	15	N	00	N
16	20240328	101201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18610	-180	5	-0.96	268107550	14412	20.01	18790	18790	18500	24400	13160	18790	18603.08	1.44	0	3444	19303	19046	18743	18486	18183	19175	18615	15	5610	100	13900	10	1	15271581	2842	50.71	2.34	12	0.09	367.00	7939.00	33250	20230410	-44.03	15000	20231027	24.07	21300	-12.63	20240104	16120	15.45	20240126	33250	-44.03	20230410	15000	24.07	20231027	4.71	N	382840	100	15 억		220302	N	N	15	N	00	N
17	20240328	091207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18780	-10	5	-0.05	46600690	2489	3.46	18790	18790	18690	24400	13160	18790	18722.66	1.44	0	550	19303	19046	18743	18486	18183	19175	18615	15	5610	100	13900	10	1	15271581	2868	51.17	2.37	12	0.02	367.00	7939.00	33250	20230410	-43.52	15000	20231027	25.20	21300	-11.83	20240104	16120	16.50	20240126	33250	-43.52	20230410	15000	25.20	20231027	4.71	N	382840	100	15 억		220302	N	N	15	N	00	N
18	20240327	161203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18790	90	2	0.48	1338178540	71652	68.03	18580	19000	18440	24300	13090	18700	18675.56	1.32	0	17872	19593	19146	18873	18426	18153	19010	18290	15	5600	100	13830	10	1	15271581	2870	51.20	2.37	12	0.47	367.00	7939.00	33250	20230410	-43.49	15000	20231027	25.27	21300	-11.78	20240104	16120	16.56	20240126	33250	-43.49	20230410	15000	25.27	20231027	4.70	N	382840	100	15 억		201438	N	N	15	N	00	N
19	20240327	151202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18830	130	2	0.70	1275267510	68299	64.84	18580	19000	18440	24300	13090	18700	18671.83	1.32	0	17778	19593	19146	18873	18426	18153	19010	18290	15	5600	100	13830	10	1	15271581	2876	51.31	2.37	12	0.45	367.00	7939.00	33250	20230410	-43.37	15000	20231027	25.53	21300	-11.60	20240104	16120	16.81	20240126	33250	-43.37	20230410	15000	25.53	20231027	4.70	N	382840	100	15 억		201438	N	N	31	N	00	N
20	20240327	141203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18600	-100	5	-0.53	1081747260	57964	55.03	18580	19000	18440	24300	13090	18700	18662.39	1.32	0	13213	19593	19146	18873	18426	18153	19010	18290	15	5600	100	13830	10	1	15271581	2841	50.68	2.34	12	0.38	367.00	7939.00	33250	20230410	-44.06	15000	20231027	24.00	21300	-12.68	20240104	16120	15.38	20240126	33250	-44.06	20230410	15000	24.00	20231027	4.70	N	382840	100	15 억		201438	N	N	31	N	00	N
21	20240327	131200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18540	-160	5	-0.86	841885680	44993	42.72	18580	19000	18480	24300	13090	18700	18711.48	1.32	0	8255	19593	19146	18873	18426	18153	19010	18290	15	5600	100	13830	10	1	15271581	2831	50.52	2.34	12	0.29	367.00	7939.00	33250	20230410	-44.24	15000	20231027	23.60	21300	-12.96	20240104	16120	15.01	20240126	33250	-44.24	20230410	15000	23.60	20231027	4.70	N	382840	100	15 억		201438	N	N	31	N	00	N
22	20240327	121201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18650	-50	5	-0.27	657960540	35099	33.32	18580	19000	18500	24300	13090	18700	18745.86	1.32	0	7858	19593	19146	18873	18426	18153	19010	18290	15	5600	100	13830	10	1	15271581	2848	50.82	2.35	12	0.23	367.00	7939.00	33250	20230410	-43.91	15000	20231027	24.33	21300	-12.44	20240104	16120	15.69	20240126	33250	-43.91	20230410	15000	24.33	20231027	4.70	N	382840	100	15 억		201438	N	N	31	N	00	N
23	20240327	111159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18600	-100	5	-0.53	607074430	32367	30.73	18580	19000	18500	24300	13090	18700	18755.99	1.32	0	7794	19593	19146	18873	18426	18153	19010	18290	15	5600	100	13830	10	1	15271581	2841	50.68	2.34	12	0.21	367.00	7939.00	33250	20230410	-44.06	15000	20231027	24.00	21300	-12.68	20240104	16120	15.38	20240126	33250	-44.06	20230410	15000	24.00	20231027	4.70	N	382840	100	15 억		201438	N	N	31	N	00	N
24	20240327	101156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18690	-10	5	-0.05	424071290	22570	21.43	18580	19000	18500	24300	13090	18700	18789.20	1.32	0	5290	19593	19146	18873	18426	18153	19010	18290	15	5600	100	13830	10	1	15271581	2854	50.93	2.35	12	0.15	367.00	7939.00	33250	20230410	-43.79	15000	20231027	24.60	21300	-12.25	20240104	16120	15.94	20240126	33250	-43.79	20230410	15000	24.60	20231027	4.70	N	382840	100	15 억		201438	N	N	31	N	00	N
25	20240327	091205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18900	200	2	1.07	170366640	9093	8.63	18580	18950	18500	24300	13090	18700	18736.06	1.32	0	3682	19593	19146	18873	18426	18153	19010	18290	15	5600	100	13830	10	1	15271581	2886	51.50	2.38	12	0.06	367.00	7939.00	33250	20230410	-43.16	15000	20231027	26.00	21300	-11.27	20240104	16120	17.25	20240126	33250	-43.16	20230410	15000	26.00	20231027	4.70	N	382840	100	15 억		201438	N	N	31	N	00	N
26	20240326	161054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18700	-510	5	-2.65	1973229410	104438	207.35	19320	19320	18600	24950	13450	19210	18894.38	1.39	0	-11374	19523	19366	19233	19076	18943	19300	19010	15	5740	100	14210	10	1	15271581	2856	18.55	2.53	12	0.68	1008.00	7400.00	33250	20230410	-43.76	15000	20231027	24.67	21300	-12.21	20240104	16120	16.00	20240126	33250	-43.76	20230410	15000	24.67	20231027	4.73	N	382840	100	15 억		212738	N	N	31	N	00	N
27	20240326	151147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18650	-560	5	-2.92	1840050880	97295	193.17	19320	19320	18630	24950	13450	19210	18912.08	1.39	0	-12274	19523	19366	19233	19076	18943	19300	19010	15	5740	100	14210	10	1	15271581	2848	18.50	2.52	12	0.64	1008.00	7400.00	33250	20230410	-43.91	15000	20231027	24.33	21300	-12.44	20240104	16120	15.69	20240126	33250	-43.91	20230410	15000	24.33	20231027	4.73	N	382840	100	15 억		212738	N	N	45	N	00	N
28	20240326	141144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18750	-460	5	-2.39	1470368490	77524	153.92	19320	19320	18700	24950	13450	19210	18966.62	1.39	0	-12274	19523	19366	19233	19076	18943	19300	19010	15	5740	100	14210	10	1	15271581	2863	18.60	2.53	12	0.51	1008.00	7400.00	33250	20230410	-43.61	15000	20231027	25.00	21300	-11.97	20240104	16120	16.32	20240126	33250	-43.61	20230410	15000	25.00	20231027	4.73	N	382840	100	15 억		212738	N	N	45	N	00	N
29	20240326	131139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18780	-430	5	-2.24	1212995410	63799	126.67	19320	19320	18700	24950	13450	19210	19012.77	1.39	0	-11435	19523	19366	19233	19076	18943	19300	19010	15	5740	100	14210	10	1	15271581	2868	18.63	2.54	12	0.42	1008.00	7400.00	33250	20230410	-43.52	15000	20231027	25.20	21300	-11.83	20240104	16120	16.50	20240126	33250	-43.52	20230410	15000	25.20	20231027	4.73	N	382840	100	15 억		212738	N	N	45	N	00	N
30	20240326	121137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19120	-90	5	-0.47	663752910	34744	68.98	19320	19320	19020	24950	13450	19210	19104.10	1.39	0	-7722	19523	19366	19233	19076	18943	19300	19010	15	5740	100	14210	10	1	15271581	2920	18.97	2.58	12	0.23	1008.00	7400.00	33250	20230410	-42.50	15000	20231027	27.47	21300	-10.23	20240104	16120	18.61	20240126	33250	-42.50	20230410	15000	27.47	20231027	4.73	N	382840	100	15 억		212738	N	N	45	N	00	N
31	20240326	111134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19070	-140	5	-0.73	547602730	28655	56.89	19320	19320	19020	24950	13450	19210	19110.20	1.39	0	-6610	19523	19366	19233	19076	18943	19300	19010	15	5740	100	14210	10	1	15271581	2912	18.92	2.58	12	0.19	1008.00	7400.00	33250	20230410	-42.65	15000	20231027	27.13	21300	-10.47	20240104	16120	18.30	20240126	33250	-42.65	20230410	15000	27.13	20231027	4.73	N	382840	100	15 억		212738	N	N	45	N	00	N
32	20240326	101140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19070	-140	5	-0.73	338256460	17664	35.07	19320	19320	19070	24950	13450	19210	19149.48	1.39	0	-4308	19523	19366	19233	19076	18943	19300	19010	15	5740	100	14210	10	1	15271581	2912	18.92	2.58	12	0.12	1008.00	7400.00	33250	20230410	-42.65	15000	20231027	27.13	21300	-10.47	20240104	16120	18.30	20240126	33250	-42.65	20230410	15000	27.13	20231027	4.73	N	382840	100	15 억		212738	N	N	45	N	00	N
33	20240326	091146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19140	-70	5	-0.36	27411500	1429	2.84	19320	19320	19120	24950	13450	19210	19182.30	1.39	0	-723	19523	19366	19233	19076	18943	19300	19010	15	5740	100	14210	10	1	15271581	2923	18.99	2.59	12	0.01	1008.00	7400.00	33250	20230410	-42.44	15000	20231027	27.60	21300	-10.14	20240104	16120	18.73	20240126	33250	-42.44	20230410	15000	27.60	20231027	4.73	N	382840	100	15 억		212738	N	N	45	N	00	N
34	20240325	161226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19210	-110	5	-0.57	960583710	50042	88.46	19320	19390	19100	25100	13530	19320	19195.43	1.36	0	3898	19673	19496	19273	19096	18873	19585	19185	15	5780	100	14290	10	1	15271581	2934	19.06	2.60	12	0.33	1008.00	7400.00	33250	20230410	-42.23	15000	20231027	28.07	21300	-9.81	20240104	16120	19.17	20240126	33250	-42.23	20230410	15000	28.07	20231027	4.77	N	382840	100	15 억		207955	N	N	45	N	00	N
35	20240325	151231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19160	-160	5	-0.83	918629220	47857	84.60	19320	19390	19100	25100	13530	19320	19195.29	1.36	0	3218	19673	19496	19273	19096	18873	19585	19185	15	5780	100	14290	10	1	15271581	2926	19.01	2.59	12	0.31	1008.00	7400.00	33250	20230410	-42.38	15000	20231027	27.73	21300	-10.05	20240104	16120	18.86	20240126	33250	-42.38	20230410	15000	27.73	20231027	4.77	N	382840	100	15 억		207955	N	N	33	N	00	N
36	20240325	141229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19150	-170	5	-0.88	805732710	41963	74.18	19320	19390	19100	25100	13530	19320	19201.02	1.36	0	3100	19673	19496	19273	19096	18873	19585	19185	15	5780	100	14290	10	1	15271581	2925	19.00	2.59	12	0.27	1008.00	7400.00	33250	20230410	-42.41	15000	20231027	27.67	21300	-10.09	20240104	16120	18.80	20240126	33250	-42.41	20230410	15000	27.67	20231027	4.77	N	382840	100	15 억		207955	N	N	33	N	00	N
37	20240325	131226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19150	-170	5	-0.88	757864070	39464	69.76	19320	19390	19100	25100	13530	19320	19203.93	1.36	0	3615	19673	19496	19273	19096	18873	19585	19185	15	5780	100	14290	10	1	15271581	2925	19.00	2.59	12	0.26	1008.00	7400.00	33250	20230410	-42.41	15000	20231027	27.67	21300	-10.09	20240104	16120	18.80	20240126	33250	-42.41	20230410	15000	27.67	20231027	4.77	N	382840	100	15 억		207955	N	N	33	N	00	N
38	20240325	121231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19130	-190	5	-0.98	694332820	36148	63.90	19320	19390	19100	25100	13530	19320	19208.05	1.36	0	2914	19673	19496	19273	19096	18873	19585	19185	15	5780	100	14290	10	1	15271581	2921	18.98	2.59	12	0.24	1008.00	7400.00	33250	20230410	-42.47	15000	20231027	27.53	21300	-10.19	20240104	16120	18.67	20240126	33250	-42.47	20230410	15000	27.53	20231027	4.77	N	382840	100	15 억		207955	N	N	33	N	00	N
39	20240325	111230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19100	-220	5	-1.14	596841840	31057	54.90	19320	19390	19100	25100	13530	19320	19217.62	1.36	0	2668	19673	19496	19273	19096	18873	19585	19185	15	5780	100	14290	10	1	15271581	2917	18.95	2.58	12	0.20	1008.00	7400.00	33250	20230410	-42.56	15000	20231027	27.33	21300	-10.33	20240104	16120	18.49	20240126	33250	-42.56	20230410	15000	27.33	20231027	4.77	N	382840	100	15 억		207955	N	N	33	N	00	N
40	20240325	101228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19260	-60	5	-0.31	422558780	21958	38.81	19320	19390	19100	25100	13530	19320	19243.95	1.36	0	3235	19673	19496	19273	19096	18873	19585	19185	15	5780	100	14290	10	1	15271581	2941	19.11	2.60	12	0.14	1008.00	7400.00	33250	20230410	-42.08	15000	20231027	28.40	21300	-9.58	20240104	16120	19.48	20240126	33250	-42.08	20230410	15000	28.40	20231027	4.77	N	382840	100	15 억		207955	N	N	33	N	00	N
41	20240325	091233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19190	-130	5	-0.67	50314090	2610	4.61	19320	19320	19190	25100	13530	19320	19277.41	1.36	0	-752	19673	19496	19273	19096	18873	19585	19185	15	5780	100	14290	10	1	15271581	2931	19.04	2.59	12	0.02	1008.00	7400.00	33250	20230410	-42.29	15000	20231027	27.93	21300	-9.91	20240104	16120	19.04	20240126	33250	-42.29	20230410	15000	27.93	20231027	4.77	N	382840	100	15 억		207955	N	N	33	N	00	N
42	20240322	161230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19320	-130	5	-0.67	1082928550	56428	81.62	19300	19450	19050	25250	13620	19450	19191.05	1.39	0	-3873	19783	19616	19413	19246	19043	19700	19330	15	5800	100	14390	10	1	15271581	2950	19.17	2.61	12	0.37	1008.00	7400.00	33250	20230410	-41.89	15000	20231027	28.80	21300	-9.30	20240104	16120	19.85	20240126	33250	-41.89	20230410	15000	28.80	20231027	4.78	N	382840	100	15 억		211732	N	N	33	N	00	N
43	20240322	151234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19100	-350	5	-1.80	957903320	49933	72.22	19300	19450	19050	25250	13620	19450	19183.77	1.39	0	-2433	19783	19616	19413	19246	19043	19700	19330	15	5800	100	14390	10	1	15271581	2917	18.95	2.58	12	0.33	1008.00	7400.00	33250	20230410	-42.56	15000	20231027	27.33	21300	-10.33	20240104	16120	18.49	20240126	33250	-42.56	20230410	15000	27.33	20231027	4.78	N	382840	100	15 억		211732	N	N	23	N	00	N
44	20240322	141220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19150	-300	5	-1.54	782886110	40787	59.00	19300	19450	19050	25250	13620	19450	19194.50	1.39	0	-1958	19783	19616	19413	19246	19043	19700	19330	15	5800	100	14390	10	1	15271581	2925	19.00	2.59	12	0.27	1008.00	7400.00	33250	20230410	-42.41	15000	20231027	27.67	21300	-10.09	20240104	16120	18.80	20240126	33250	-42.41	20230410	15000	27.67	20231027	4.78	N	382840	100	15 억		211732	N	N	23	N	00	N
45	20240322	131225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19130	-320	5	-1.65	724572780	37743	54.59	19300	19450	19050	25250	13620	19450	19197.54	1.39	0	-1792	19783	19616	19413	19246	19043	19700	19330	15	5800	100	14390	10	1	15271581	2921	18.98	2.59	12	0.25	1008.00	7400.00	33250	20230410	-42.47	15000	20231027	27.53	21300	-10.19	20240104	16120	18.67	20240126	33250	-42.47	20230410	15000	27.53	20231027	4.78	N	382840	100	15 억		211732	N	N	23	N	00	N
46	20240322	121222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19140	-310	5	-1.59	648431490	33765	48.84	19300	19450	19050	25250	13620	19450	19204.25	1.39	0	-1411	19783	19616	19413	19246	19043	19700	19330	15	5800	100	14390	10	1	15271581	2923	18.99	2.59	12	0.22	1008.00	7400.00	33250	20230410	-42.44	15000	20231027	27.60	21300	-10.14	20240104	16120	18.73	20240126	33250	-42.44	20230410	15000	27.60	20231027	4.78	N	382840	100	15 억		211732	N	N	23	N	00	N
47	20240322	111230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19180	-270	5	-1.39	488434310	25398	36.74	19300	19450	19130	25250	13620	19450	19231.21	1.39	0	-318	19783	19616	19413	19246	19043	19700	19330	15	5800	100	14390	10	1	15271581	2929	19.03	2.59	12	0.17	1008.00	7400.00	33250	20230410	-42.32	15000	20231027	27.87	21300	-9.95	20240104	16120	18.98	20240126	33250	-42.32	20230410	15000	27.87	20231027	4.78	N	382840	100	15 억		211732	N	N	23	N	00	N
48	20240322	101221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19250	-200	5	-1.03	313948530	16321	23.61	19300	19450	19130	25250	13620	19450	19235.86	1.39	0	1204	19783	19616	19413	19246	19043	19700	19330	15	5800	100	14390	10	1	15271581	2940	19.10	2.60	12	0.11	1008.00	7400.00	33250	20230410	-42.11	15000	20231027	28.33	21300	-9.62	20240104	16120	19.42	20240126	33250	-42.11	20230410	15000	28.33	20231027	4.78	N	382840	100	15 억		211732	N	N	23	N	00	N
49	20240322	091222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19150	-300	5	-1.54	98227870	5103	7.38	19300	19450	19130	25250	13620	19450	19249.04	1.39	0	-1375	19783	19616	19413	19246	19043	19700	19330	15	5800	100	14390	10	1	15271581	2925	19.00	2.59	12	0.03	1008.00	7400.00	33250	20230410	-42.41	15000	20231027	27.67	21300	-10.09	20240104	16120	18.80	20240126	33250	-42.41	20230410	15000	27.67	20231027	4.78	N	382840	100	15 억		211732	N	N	23	N	00	N
50	20240321	161224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19450	250	2	1.30	1314479680	67664	101.73	19220	19580	19210	24950	13440	19200	19426.50	1.28	0	15789	19733	19466	19283	19016	18833	19375	18925	15	5750	100	14200	10	1	15271581	2970	19.30	2.63	12	0.44	1008.00	7400.00	33250	20230410	-41.50	15000	20231027	29.67	21300	-8.69	20240104	16120	20.66	20240126	33250	-41.50	20230410	15000	29.67	20231027	4.79	N	382840	100	15 억		195591	N	N	23	N	00	N
51	20240321	151222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19340	140	2	0.73	1221931650	62893	94.55	19220	19580	19210	24950	13440	19200	19428.79	1.28	0	15102	19733	19466	19283	19016	18833	19375	18925	15	5750	100	14200	10	1	15271581	2954	19.19	2.61	12	0.41	1008.00	7400.00	33250	20230410	-41.83	15000	20231027	28.93	21300	-9.20	20240104	16120	19.98	20240126	33250	-41.83	20230410	15000	28.93	20231027	4.79	N	382840	100	15 억		195591	N	N	10	N	00	N
52	20240321	141219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19440	240	2	1.25	1057923070	54426	81.83	19220	19580	19210	24950	13440	19200	19437.88	1.28	0	14133	19733	19466	19283	19016	18833	19375	18925	15	5750	100	14200	10	1	15271581	2969	19.29	2.63	12	0.36	1008.00	7400.00	33250	20230410	-41.53	15000	20231027	29.60	21300	-8.73	20240104	16120	20.60	20240126	33250	-41.53	20230410	15000	29.60	20231027	4.79	N	382840	100	15 억		195591	N	N	10	N	00	N
53	20240321	131209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19450	250	2	1.30	860555210	44312	66.62	19220	19540	19210	24950	13440	19200	19420.43	1.28	0	9299	19733	19466	19283	19016	18833	19375	18925	15	5750	100	14200	10	1	15271581	2970	19.30	2.63	12	0.29	1008.00	7400.00	33250	20230410	-41.50	15000	20231027	29.67	21300	-8.69	20240104	16120	20.66	20240126	33250	-41.50	20230410	15000	29.67	20231027	4.79	N	382840	100	15 억		195591	N	N	10	N	00	N
54	20240321	121224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19430	230	2	1.20	632610430	32597	49.01	19220	19540	19210	24950	13440	19200	19407.10	1.28	0	6596	19733	19466	19283	19016	18833	19375	18925	15	5750	100	14200	10	1	15271581	2967	19.28	2.63	12	0.21	1008.00	7400.00	33250	20230410	-41.56	15000	20231027	29.53	21300	-8.78	20240104	16120	20.53	20240126	33250	-41.56	20230410	15000	29.53	20231027	4.79	N	382840	100	15 억		195591	N	N	10	N	00	N
55	20240321	111221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19440	240	2	1.25	540448500	27860	41.89	19220	19540	19210	24950	13440	19200	19398.82	1.28	0	6216	19733	19466	19283	19016	18833	19375	18925	15	5750	100	14200	10	1	15271581	2969	19.29	2.63	12	0.18	1008.00	7400.00	33250	20230410	-41.53	15000	20231027	29.60	21300	-8.73	20240104	16120	20.60	20240126	33250	-41.53	20230410	15000	29.60	20231027	4.79	N	382840	100	15 억		195591	N	N	10	N	00	N
56	20240321	101222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19500	300	2	1.56	402455290	20763	31.22	19220	19540	19210	24950	13440	19200	19383.41	1.28	0	6842	19733	19466	19283	19016	18833	19375	18925	15	5750	100	14200	10	1	15271581	2978	19.35	2.64	12	0.14	1008.00	7400.00	33250	20230410	-41.35	15000	20231027	30.00	21300	-8.45	20240104	16120	20.97	20240126	33250	-41.35	20230410	15000	30.00	20231027	4.79	N	382840	100	15 억		195591	N	N	10	N	00	N
57	20240321	091229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19350	150	2	0.78	52222030	2706	4.07	19220	19390	19220	24950	13440	19200	19299.08	1.28	0	378	19733	19466	19283	19016	18833	19375	18925	15	5750	100	14200	10	1	15271581	2955	19.20	2.61	12	0.02	1008.00	7400.00	33250	20230410	-41.80	15000	20231027	29.00	21300	-9.15	20240104	16120	20.04	20240126	33250	-41.80	20230410	15000	29.00	20231027	4.79	N	382840	100	15 억		195591	N	N	10	N	00	N
58	20240320	161207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19200	-350	5	-1.79	1263745300	65693	97.29	19550	19550	19100	25400	13690	19550	19237.85	1.37	0	-13131	19963	19756	19513	19306	19063	19635	19185	15	5850	100	14460	10	1	15271581	2932	19.05	2.59	12	0.43	1008.00	7400.00	33250	20230410	-42.26	15000	20231027	28.00	21300	-9.86	20240104	16120	19.11	20240126	33250	-42.26	20230410	15000	28.00	20231027	4.81	N	382840	100	15 억		208559	N	N	10	N	00	N
59	20240320	151212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19240	-310	5	-1.59	1168919090	60763	89.99	19550	19550	19100	25400	13690	19550	19237.34	1.37	0	-12402	19963	19756	19513	19306	19063	19635	19185	15	5850	100	14460	10	1	15271581	2938	19.09	2.60	12	0.40	1008.00	7400.00	33250	20230410	-42.14	15000	20231027	28.27	21300	-9.67	20240104	16120	19.35	20240126	33250	-42.14	20230410	15000	28.27	20231027	4.81	N	382840	100	15 억		208559	N	N	43	N	00	N
60	20240320	141217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19140	-410	5	-2.10	932044190	48383	71.66	19550	19550	19120	25400	13690	19550	19263.87	1.37	0	-10536	19963	19756	19513	19306	19063	19635	19185	15	5850	100	14460	10	1	15271581	2923	18.99	2.59	12	0.32	1008.00	7400.00	33250	20230410	-42.44	15000	20231027	27.60	21300	-10.14	20240104	16120	18.73	20240126	33250	-42.44	20230410	15000	27.60	20231027	4.81	N	382840	100	15 억		208559	N	N	43	N	00	N
61	20240320	131218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19160	-390	5	-1.99	796309000	41292	61.16	19550	19550	19120	25400	13690	19550	19284.82	1.37	0	-8143	19963	19756	19513	19306	19063	19635	19185	15	5850	100	14460	10	1	15271581	2926	19.01	2.59	12	0.27	1008.00	7400.00	33250	20230410	-42.38	15000	20231027	27.73	21300	-10.05	20240104	16120	18.86	20240126	33250	-42.38	20230410	15000	27.73	20231027	4.81	N	382840	100	15 억		208559	N	N	43	N	00	N
62	20240320	121210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19160	-390	5	-1.99	720893230	37358	55.33	19550	19550	19120	25400	13690	19550	19296.88	1.37	0	-6926	19963	19756	19513	19306	19063	19635	19185	15	5850	100	14460	10	1	15271581	2926	19.01	2.59	12	0.24	1008.00	7400.00	33250	20230410	-42.38	15000	20231027	27.73	21300	-10.05	20240104	16120	18.86	20240126	33250	-42.38	20230410	15000	27.73	20231027	4.81	N	382840	100	15 억		208559	N	N	43	N	00	N
63	20240320	111212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19200	-350	5	-1.79	595218750	30796	45.61	19550	19550	19200	25400	13690	19550	19327.79	1.37	0	-5057	19963	19756	19513	19306	19063	19635	19185	15	5850	100	14460	10	1	15271581	2932	19.05	2.59	12	0.20	1008.00	7400.00	33250	20230410	-42.26	15000	20231027	28.00	21300	-9.86	20240104	16120	19.11	20240126	33250	-42.26	20230410	15000	28.00	20231027	4.81	N	382840	100	15 억		208559	N	N	43	N	00	N
64	20240320	101204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19380	-170	5	-0.87	351167500	18133	26.86	19550	19550	19280	25400	13690	19550	19366.20	1.37	0	-2705	19963	19756	19513	19306	19063	19635	19185	15	5850	100	14460	10	1	15271581	2960	19.23	2.62	12	0.12	1008.00	7400.00	33250	20230410	-41.71	15000	20231027	29.20	21300	-9.01	20240104	16120	20.22	20240126	33250	-41.71	20230410	15000	29.20	20231027	4.81	N	382840	100	15 억		208559	N	N	43	N	00	N
65	20240320	091212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19420	-130	5	-0.66	36492150	1875	2.78	19550	19550	19410	25400	13690	19550	19462.43	1.37	0	-695	19963	19756	19513	19306	19063	19635	19185	15	5850	100	14460	10	1	15271581	2966	19.27	2.62	12	0.01	1008.00	7400.00	33250	20230410	-41.59	15000	20231027	29.47	21300	-8.83	20240104	16120	20.47	20240126	33250	-41.59	20230410	15000	29.47	20231027	4.81	N	382840	100	15 억		208559	N	N	43	N	00	N
66	20240319	161157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19550	-70	5	-0.36	1303401660	66974	82.10	19620	19720	19270	25500	13740	19620	19461.18	1.39	80	-4098	20020	19820	19460	19260	18900	19920	19360	15	5880	100	14510	10	1	15271581	2986	19.39	2.64	12	0.44	1008.00	7400.00	33250	20230410	-41.20	15000	20231027	30.33	21300	-8.22	20240104	16120	21.28	20240126	33250	-41.20	20230410	15000	30.33	20231027	4.83	N	382840	100	15 억		212563	N	N	43	N	00	N
67	20240319	151210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19480	-140	5	-0.71	1267051180	65114	79.82	19620	19720	19270	25500	13740	19620	19458.97	1.39	80	-3937	20020	19820	19460	19260	18900	19920	19360	15	5880	100	14510	10	1	15271581	2975	19.33	2.63	12	0.43	1008.00	7400.00	33250	20230410	-41.41	15000	20231027	29.87	21300	-8.54	20240104	16120	20.84	20240126	33250	-41.41	20230410	15000	29.87	20231027	4.83	N	382840	100	15 억		212563	N	N	111	N	00	N
68	20240319	141208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19370	-250	5	-1.27	1129647030	58038	71.14	19620	19720	19270	25500	13740	19620	19463.92	1.39	80	-6343	20020	19820	19460	19260	18900	19920	19360	15	5880	100	14510	10	1	15271581	2958	19.22	2.62	12	0.38	1008.00	7400.00	33250	20230410	-41.74	15000	20231027	29.13	21300	-9.06	20240104	16120	20.16	20240126	33250	-41.74	20230410	15000	29.13	20231027	4.83	N	382840	100	15 억		212563	N	N	111	N	00	N
69	20240319	131136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19340	-280	5	-1.43	1062495310	54574	66.90	19620	19720	19270	25500	13740	19620	19468.89	1.39	80	-6377	20020	19820	19460	19260	18900	19920	19360	15	5880	100	14510	10	1	15271581	2954	19.19	2.61	12	0.36	1008.00	7400.00	33250	20230410	-41.83	15000	20231027	28.93	21300	-9.20	20240104	16120	19.98	20240126	33250	-41.83	20230410	15000	28.93	20231027	4.83	N	382840	100	15 억		212563	N	N	111	N	00	N
70	20240319	121201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19390	-230	5	-1.17	837319500	42917	52.61	19620	19720	19300	25500	13740	19620	19510.21	1.39	80	-3394	20020	19820	19460	19260	18900	19920	19360	15	5880	100	14510	10	1	15271581	2961	19.24	2.62	12	0.28	1008.00	7400.00	33250	20230410	-41.68	15000	20231027	29.27	21300	-8.97	20240104	16120	20.29	20240126	33250	-41.68	20230410	15000	29.27	20231027	4.83	N	382840	100	15 억		212563	N	N	111	N	00	N
71	20240319	111207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19510	-110	5	-0.56	698446710	35786	43.87	19620	19720	19300	25500	13740	19620	19517.32	1.39	80	285	20020	19820	19460	19260	18900	19920	19360	15	5880	100	14510	10	1	15271581	2979	19.36	2.64	12	0.23	1008.00	7400.00	33250	20230410	-41.32	15000	20231027	30.07	21300	-8.40	20240104	16120	21.03	20240126	33250	-41.32	20230410	15000	30.07	20231027	4.83	N	382840	100	15 억		212563	N	N	111	N	00	N
72	20240319	101209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19670	50	2	0.25	533212620	27335	33.51	19620	19720	19300	25500	13740	19620	19506.59	1.39	80	-229	20020	19820	19460	19260	18900	19920	19360	15	5880	100	14510	10	1	15271581	3004	19.51	2.66	12	0.18	1008.00	7400.00	33250	20230410	-40.84	15000	20231027	31.13	21300	-7.65	20240104	16120	22.02	20240126	33250	-40.84	20230410	15000	31.13	20231027	4.83	N	382840	100	15 억		212563	N	N	111	N	00	N
73	20240319	091209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19500	-120	5	-0.61	152199520	7771	9.53	19620	19720	19460	25500	13740	19620	19585.58	1.39	80	-3300	20020	19820	19460	19260	18900	19920	19360	15	5880	100	14510	10	1	15271581	2978	19.35	2.64	12	0.05	1008.00	7400.00	33250	20230410	-41.35	15000	20231027	30.00	21300	-8.45	20240104	16120	20.97	20240126	33250	-41.35	20230410	15000	30.00	20231027	4.83	N	382840	100	15 억		212563	N	N	111	N	00	N
74	20240318	161200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19620	510	2	2.67	1567179410	80509	113.27	19290	19660	19100	24800	13380	19110	19465.61	1.32	0	10974	19570	19340	19120	18890	18670	19455	19005	15	5690	100	14140	10	1	15271581	2996	19.46	2.65	12	0.53	1008.00	7400.00	33250	20230410	-40.99	15000	20231027	30.80	21300	-7.89	20240104	16120	21.71	20240126	33250	-40.99	20230410	15000	30.80	20231027	4.94	N	382840	100	15 억		201053	N	N	111	N	00	N
75	20240318	151159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19620	510	2	2.67	1426798630	73357	103.21	19290	19650	19100	24800	13380	19110	19450.07	1.32	0	13327	19570	19340	19120	18890	18670	19455	19005	15	5690	100	14140	10	1	15271581	2996	19.46	2.65	12	0.48	1008.00	7400.00	33250	20230410	-40.99	15000	20231027	30.80	21300	-7.89	20240104	16120	21.71	20240126	33250	-40.99	20230410	15000	30.80	20231027	4.94	N	382840	100	15 억		201053	N	N	0	N	00	N
76	20240318	141200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19460	350	2	1.83	1004032330	51758	72.82	19290	19570	19100	24800	13380	19110	19398.59	1.32	0	9582	19570	19340	19120	18890	18670	19455	19005	15	5690	100	14140	10	1	15271581	2972	19.31	2.63	12	0.34	1008.00	7400.00	33250	20230410	-41.47	15000	20231027	29.73	21300	-8.64	20240104	16120	20.72	20240126	33250	-41.47	20230410	15000	29.73	20231027	4.94	N	382840	100	15 억		201053	N	N	0	N	00	N
77	20240318	131159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19560	450	2	2.35	841964750	43441	61.12	19290	19570	19100	24800	13380	19110	19381.80	1.32	0	8310	19570	19340	19120	18890	18670	19455	19005	15	5690	100	14140	10	1	15271581	2987	19.40	2.64	12	0.28	1008.00	7400.00	33250	20230410	-41.17	15000	20231027	30.40	21300	-8.17	20240104	16120	21.34	20240126	33250	-41.17	20230410	15000	30.40	20231027	4.94	N	382840	100	15 억		201053	N	N	0	N	00	N
78	20240318	121153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19510	400	2	2.09	706500540	36508	51.37	19290	19560	19100	24800	13380	19110	19351.94	1.32	0	7010	19570	19340	19120	18890	18670	19455	19005	15	5690	100	14140	10	1	15271581	2979	19.36	2.64	12	0.24	1008.00	7400.00	33250	20230410	-41.32	15000	20231027	30.07	21300	-8.40	20240104	16120	21.03	20240126	33250	-41.32	20230410	15000	30.07	20231027	4.94	N	382840	100	15 억		201053	N	N	0	N	00	N
79	20240318	111203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19380	270	2	1.41	636052320	32886	46.27	19290	19560	19100	24800	13380	19110	19341.13	1.32	0	6653	19570	19340	19120	18890	18670	19455	19005	15	5690	100	14140	10	1	15271581	2960	19.23	2.62	12	0.22	1008.00	7400.00	33250	20230410	-41.71	15000	20231027	29.20	21300	-9.01	20240104	16120	20.22	20240126	33250	-41.71	20230410	15000	29.20	20231027	4.94	N	382840	100	15 억		201053	N	N	0	N	00	N
80	20240318	101159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19410	300	2	1.57	424309890	22005	30.96	19290	19420	19100	24800	13380	19110	19282.43	1.32	0	6821	19570	19340	19120	18890	18670	19455	19005	15	5690	100	14140	10	1	15271581	2964	19.26	2.62	12	0.14	1008.00	7400.00	33250	20230410	-41.62	15000	20231027	29.40	21300	-8.87	20240104	16120	20.41	20240126	33250	-41.62	20230410	15000	29.40	20231027	4.94	N	382840	100	15 억		201053	N	N	0	N	00	N
81	20240318	091159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19250	140	2	0.73	76955950	4011	5.64	19290	19290	19100	24800	13380	19110	19186.23	1.32	0	945	19570	19340	19120	18890	18670	19455	19005	15	5690	100	14140	10	1	15271581	2940	19.10	2.60	12	0.03	1008.00	7400.00	33250	20230410	-42.11	15000	20231027	28.33	21300	-9.62	20240104	16120	19.42	20240126	33250	-42.11	20230410	15000	28.33	20231027	4.94	N	382840	100	15 억		201053	N	N	0	N	00	N
82	20240315	161145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19110	-60	5	-0.31	1341334830	70213	49.19	19000	19350	18900	24900	13420	19170	19103.78	1.36	0	-6462	20230	19700	19420	18890	18610	19560	18750	15	5730	100	14180	10	1	15271581	2918	18.96	2.58	12	0.46	1008.00	7400.00	33250	20230410	-42.53	15000	20231027	27.40	21300	-10.28	20240104	16120	18.55	20240126	33250	-42.53	20230410	15000	27.40	20231027	4.84	N	382840	100	15 억		207739	N	N	0	N	00	N
83	20240315	151108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19080	-90	5	-0.47	1250323130	65441	45.84	19000	19350	18900	24900	13420	19170	19106.11	1.36	0	-6327	20230	19700	19420	18890	18610	19560	18750	15	5730	100	14180	10	1	15271581	2914	18.93	2.58	12	0.43	1008.00	7400.00	33250	20230410	-42.62	15000	20231027	27.20	21300	-10.42	20240104	16120	18.36	20240126	33250	-42.62	20230410	15000	27.20	20231027	4.84	N	382840	100	15 억		207739	N	N	0	N	00	N
84	20240315	141043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19030	-140	5	-0.73	1142114360	59750	41.86	19000	19350	18900	24900	13420	19170	19114.88	1.36	0	-6374	20230	19700	19420	18890	18610	19560	18750	15	5730	100	14180	10	1	15271581	2906	18.88	2.57	12	0.39	1008.00	7400.00	33250	20230410	-42.77	15000	20231027	26.87	21300	-10.66	20240104	16120	18.05	20240126	33250	-42.77	20230410	15000	26.87	20231027	4.84	N	382840	100	15 억		207739	N	N	0	N	00	N
85	20240315	131148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19110	-60	5	-0.31	974789510	50970	35.71	19000	19350	18900	24900	13420	19170	19124.77	1.36	0	-5177	20230	19700	19420	18890	18610	19560	18750	15	5730	100	14180	10	1	15271581	2918	18.96	2.58	12	0.33	1008.00	7400.00	33250	20230410	-42.53	15000	20231027	27.40	21300	-10.28	20240104	16120	18.55	20240126	33250	-42.53	20230410	15000	27.40	20231027	4.84	N	382840	100	15 억		207739	N	N	0	N	00	N
86	20240315	121147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19120	-50	5	-0.26	885155470	46283	32.42	19000	19350	18900	24900	13420	19170	19124.85	1.36	0	-4700	20230	19700	19420	18890	18610	19560	18750	15	5730	100	14180	10	1	15271581	2920	18.97	2.58	12	0.30	1008.00	7400.00	33250	20230410	-42.50	15000	20231027	27.47	21300	-10.23	20240104	16120	18.61	20240126	33250	-42.50	20230410	15000	27.47	20231027	4.84	N	382840	100	15 억		207739	N	N	0	N	00	N
87	20240315	111143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19270	100	2	0.52	753349450	39408	27.61	19000	19350	18900	24900	13420	19170	19116.66	1.36	0	-1196	20230	19700	19420	18890	18610	19560	18750	15	5730	100	14180	10	1	15271581	2943	19.12	2.60	12	0.26	1008.00	7400.00	33250	20230410	-42.05	15000	20231027	28.47	21300	-9.53	20240104	16120	19.54	20240126	33250	-42.05	20230410	15000	28.47	20231027	4.84	N	382840	100	15 억		207739	N	N	0	N	00	N
88	20240315	101149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19250	80	2	0.42	591134200	30975	21.70	19000	19350	18900	24900	13420	19170	19084.24	1.36	0	341	20230	19700	19420	18890	18610	19560	18750	15	5730	100	14180	10	1	15271581	2940	19.10	2.60	12	0.20	1008.00	7400.00	33250	20230410	-42.11	15000	20231027	28.33	21300	-9.62	20240104	16120	19.42	20240126	33250	-42.11	20230410	15000	28.33	20231027	4.84	N	382840	100	15 억		207739	N	N	0	N	00	N
89	20240315	091154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19020	-150	5	-0.78	162517270	8535	5.98	19000	19180	19000	24900	13420	19170	19041.27	1.36	0	-886	20230	19700	19420	18890	18610	19560	18750	15	5730	100	14180	10	1	15271581	2905	18.87	2.57	12	0.06	1008.00	7400.00	33250	20230410	-42.80	15000	20231027	26.80	21300	-10.70	20240104	16120	17.99	20240126	33250	-42.80	20230410	15000	26.80	20231027	4.84	N	382840	100	15 억		207739	N	N	0	N	00	N
90	20240314	161133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19170	-530	5	-2.69	2762003180	141582	84.22	19680	19950	19140	25600	13790	19700	19508.69	1.42	0	-8810	20233	19966	19783	19516	19333	19875	19425	15	5900	100	14570	10	1	15271581	2928	19.02	2.59	12	0.93	1008.00	7400.00	33250	20230410	-42.35	15000	20231027	27.80	21300	-10.00	20240104	16120	18.92	20240126	33250	-42.35	20230410	15000	27.80	20231027	5.07	N	382840	100	15 억		216463	N	N	43	N	00	N
91	20240314	151139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19240	-460	5	-2.34	2676699040	137137	81.57	19680	19950	19140	25600	13790	19700	19518.39	1.42	0	-10730	20233	19966	19783	19516	19333	19875	19425	15	5900	100	14570	10	1	15271581	2938	19.09	2.60	12	0.90	1008.00	7400.00	33250	20230410	-42.14	15000	20231027	28.27	21300	-9.67	20240104	16120	19.35	20240126	33250	-42.14	20230410	15000	28.27	20231027	5.07	N	382840	100	15 억		216463	N	N	43	N	00	N
92	20240314	141138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19260	-440	5	-2.23	2327487850	118949	70.75	19680	19950	19150	25600	13790	19700	19567.07	1.42	0	-14651	20233	19966	19783	19516	19333	19875	19425	15	5900	100	14570	10	1	15271581	2941	19.11	2.60	12	0.78	1008.00	7400.00	33250	20230410	-42.08	15000	20231027	28.40	21300	-9.58	20240104	16120	19.48	20240126	33250	-42.08	20230410	15000	28.40	20231027	5.07	N	382840	100	15 억		216463	N	N	43	N	00	N
93	20240314	131136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19280	-420	5	-2.13	2150171540	109719	65.26	19680	19950	19200	25600	13790	19700	19597.05	1.42	0	-16174	20233	19966	19783	19516	19333	19875	19425	15	5900	100	14570	10	1	15271581	2944	19.13	2.61	12	0.72	1008.00	7400.00	33250	20230410	-42.02	15000	20231027	28.53	21300	-9.48	20240104	16120	19.60	20240126	33250	-42.02	20230410	15000	28.53	20231027	5.07	N	382840	100	15 억		216463	N	N	43	N	00	N
94	20240314	121138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19330	-370	5	-1.88	1857488160	94535	56.23	19680	19950	19260	25600	13790	19700	19648.67	1.42	0	-15471	20233	19966	19783	19516	19333	19875	19425	15	5900	100	14570	10	1	15271581	2952	19.18	2.61	12	0.62	1008.00	7400.00	33250	20230410	-41.86	15000	20231027	28.87	21300	-9.25	20240104	16120	19.91	20240126	33250	-41.86	20230410	15000	28.87	20231027	5.07	N	382840	100	15 억		216463	N	N	43	N	00	N
95	20240314	111137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19300	-400	5	-2.03	1725875190	87726	52.18	19680	19950	19260	25600	13790	19700	19673.47	1.42	0	-14345	20233	19966	19783	19516	19333	19875	19425	15	5900	100	14570	10	1	15271581	2947	19.15	2.61	12	0.57	1008.00	7400.00	33250	20230410	-41.95	15000	20231027	28.67	21300	-9.39	20240104	16120	19.73	20240126	33250	-41.95	20230410	15000	28.67	20231027	5.07	N	382840	100	15 억		216463	N	N	43	N	00	N
96	20240314	101147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19690	-10	5	-0.05	1080184610	54650	32.51	19680	19950	19540	25600	13790	19700	19765.54	1.42	0	-6622	20233	19966	19783	19516	19333	19875	19425	15	5900	100	14570	10	1	15271581	3007	19.53	2.66	12	0.36	1008.00	7400.00	33250	20230410	-40.78	15000	20231027	31.27	21300	-7.56	20240104	16120	22.15	20240126	33250	-40.78	20230410	15000	31.27	20231027	5.07	N	382840	100	15 억		216463	N	N	43	N	00	N
97	20240314	091143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19650	-50	5	-0.25	237484480	12056	7.17	19680	19820	19540	25600	13790	19700	19698.44	1.42	0	-2307	20233	19966	19783	19516	19333	19875	19425	15	5900	100	14570	10	1	15271581	3001	19.49	2.66	12	0.08	1008.00	7400.00	33250	20230410	-40.90	15000	20231027	31.00	21300	-7.75	20240104	16120	21.90	20240126	33250	-40.90	20230410	15000	31.00	20231027	5.07	N	382840	100	15 억		216463	N	N	43	N	00	N
98	20240313	161122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19700	-350	5	-1.75	3307307360	167533	20.12	20050	20050	19600	26050	14050	20050	19740.08	1.56	0	-25555	21416	20732	19966	19282	18516	21075	19625	15	6000	100	14830	10	1	15271581	3009	19.54	2.66	12	1.10	1008.00	7400.00	33250	20230410	-40.75	15000	20231027	31.33	21300	-7.51	20240104	16120	22.21	20240126	33250	-40.75	20230410	15000	31.33	20231027	4.89	N	382840	100	15 억		238702	N	N	43	N	00	N
99	20240313	151129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19710	-340	5	-1.70	3191834980	161669	19.42	20050	20050	19600	26050	14050	20050	19741.69	1.56	0	-24588	21416	20732	19966	19282	18516	21075	19625	15	6000	100	14830	10	1	15271581	3010	19.55	2.66	12	1.06	1008.00	7400.00	33250	20230410	-40.72	15000	20231027	31.40	21300	-7.46	20240104	16120	22.27	20240126	33250	-40.72	20230410	15000	31.40	20231027	4.89	N	382840	100	15 억		238702	N	N	102	N	00	N
100	20240313	141126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19720	-330	5	-1.65	2932872340	148524	17.84	20050	20050	19600	26050	14050	20050	19745.35	1.56	0	-24149	21416	20732	19966	19282	18516	21075	19625	15	6000	100	14830	10	1	15271581	3012	19.56	2.66	12	0.97	1008.00	7400.00	33250	20230410	-40.69	15000	20231027	31.47	21300	-7.42	20240104	16120	22.33	20240126	33250	-40.69	20230410	15000	31.47	20231027	4.89	N	382840	100	15 억		238702	N	N	102	N	00	N
101	20240313	131136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19720	-330	5	-1.65	2654039060	134351	16.14	20050	20050	19600	26050	14050	20050	19752.97	1.56	0	-22215	21416	20732	19966	19282	18516	21075	19625	15	6000	100	14830	10	1	15271581	3012	19.56	2.66	12	0.88	1008.00	7400.00	33250	20230410	-40.69	15000	20231027	31.47	21300	-7.42	20240104	16120	22.33	20240126	33250	-40.69	20230410	15000	31.47	20231027	4.89	N	382840	100	15 억		238702	N	N	102	N	00	N
102	20240313	121129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19780	-270	5	-1.35	2469672830	125015	15.01	20050	20050	19600	26050	14050	20050	19753.35	1.56	0	-20510	21416	20732	19966	19282	18516	21075	19625	15	6000	100	14830	10	1	15271581	3021	19.62	2.67	12	0.82	1008.00	7400.00	33250	20230410	-40.51	15000	20231027	31.87	21300	-7.14	20240104	16120	22.70	20240126	33250	-40.51	20230410	15000	31.87	20231027	4.89	N	382840	100	15 억		238702	N	N	102	N	00	N
103	20240313	111125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19710	-340	5	-1.70	2197536920	111290	13.37	20050	20050	19600	26050	14050	20050	19744.12	1.56	0	-18302	21416	20732	19966	19282	18516	21075	19625	15	6000	100	14830	10	1	15271581	3010	19.55	2.66	12	0.73	1008.00	7400.00	33250	20230410	-40.72	15000	20231027	31.40	21300	-7.46	20240104	16120	22.27	20240126	33250	-40.72	20230410	15000	31.40	20231027	4.89	N	382840	100	15 억		238702	N	N	102	N	00	N
104	20240313	101123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19790	-260	5	-1.30	1608841200	81481	9.79	20050	20050	19600	26050	14050	20050	19742.34	1.56	0	-13909	21416	20732	19966	19282	18516	21075	19625	15	6000	100	14830	10	1	15271581	3022	19.63	2.67	12	0.53	1008.00	7400.00	33250	20230410	-40.48	15000	20231027	31.93	21300	-7.09	20240104	16120	22.77	20240126	33250	-40.48	20230410	15000	31.93	20231027	4.89	N	382840	100	15 억		238702	N	N	102	N	00	N
105	20240313	091133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19690	-360	5	-1.80	814471610	41170	4.94	20050	20050	19600	26050	14050	20050	19778.52	1.56	0	-11052	21416	20732	19966	19282	18516	21075	19625	15	6000	100	14830	10	1	15271581	3007	19.53	2.66	12	0.27	1008.00	7400.00	33250	20230410	-40.78	15000	20231027	31.27	21300	-7.56	20240104	16120	22.15	20240126	33250	-40.78	20230410	15000	31.27	20231027	4.89	N	382840	100	15 억		238702	N	N	102	N	00	N
106	20240312	161114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20050	760	2	3.94	16656633680	828487	160.14	19240	20650	19200	25050	13510	19290	20105.39	1.21	0	58929	20530	19910	19480	18860	18430	20220	19170	15	5760	100	14270	50	1	15271581	3062	19.89	2.71	12	5.43	1008.00	7400.00	33250	20230410	-39.70	15000	20231027	33.67	21300	-5.87	20240104	16120	24.38	20240126	33250	-39.70	20230410	15000	33.67	20231027	4.87	N	382840	100	15 억		184279	N	N	102	N	00	N
107	20240312	151111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20050	760	2	3.94	16282530050	809815	156.53	19240	20650	19200	25050	13510	19290	20106.94	1.21	0	58365	20530	19910	19480	18860	18430	20220	19170	15	5760	100	14270	50	1	15271581	3062	19.89	2.71	12	5.30	1008.00	7400.00	33250	20230410	-39.70	15000	20231027	33.67	21300	-5.87	20240104	16120	24.38	20240126	33250	-39.70	20230410	15000	33.67	20231027	4.87	N	382840	100	15 억		184279	N	N	0	N	00	N
108	20240312	141102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20150	860	2	4.46	15537332510	772585	149.33	19240	20650	19200	25050	13510	19290	20111.32	1.21	0	56590	20530	19910	19480	18860	18430	20220	19170	15	5760	100	14270	50	1	15271581	3077	19.99	2.72	12	5.06	1008.00	7400.00	33250	20230410	-39.40	15000	20231027	34.33	21300	-5.40	20240104	16120	25.00	20240126	33250	-39.40	20230410	15000	34.33	20231027	4.87	N	382840	100	15 억		184279	N	N	0	N	00	N
109	20240312	131020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20100	810	2	4.20	14840219310	738013	142.65	19240	20650	19200	25050	13510	19290	20108.84	1.21	0	59258	20530	19910	19480	18860	18430	20220	19170	15	5760	100	14270	50	1	15271581	3070	19.94	2.72	12	4.83	1008.00	7400.00	33250	20230410	-39.55	15000	20231027	34.00	21300	-5.63	20240104	16120	24.69	20240126	33250	-39.55	20230410	15000	34.00	20231027	4.87	N	382840	100	15 억		184279	N	N	0	N	00	N
110	20240312	121116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20150	860	2	4.46	14372442090	714740	138.15	19240	20650	19200	25050	13510	19290	20109.15	1.21	0	58724	20530	19910	19480	18860	18430	20220	19170	15	5760	100	14270	50	1	15271581	3077	19.99	2.72	12	4.68	1008.00	7400.00	33250	20230410	-39.40	15000	20231027	34.33	21300	-5.40	20240104	16120	25.00	20240126	33250	-39.40	20230410	15000	34.33	20231027	4.87	N	382840	100	15 억		184279	N	N	0	N	00	N
111	20240312	111113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20000	710	2	3.68	12835836060	637995	123.32	19240	20650	19200	25050	13510	19290	20119.61	1.21	0	57237	20530	19910	19480	18860	18430	20220	19170	15	5760	100	14270	50	1	15271581	3054	19.84	2.70	12	4.18	1008.00	7400.00	33250	20230410	-39.85	15000	20231027	33.33	21300	-6.10	20240104	16120	24.07	20240126	33250	-39.85	20230410	15000	33.33	20231027	4.87	N	382840	100	15 억		184279	N	N	0	N	00	N
112	20240312	101114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19710	420	2	2.18	5745204310	287907	55.65	19240	20450	19200	25050	13510	19290	19956.11	1.21	0	25571	20530	19910	19480	18860	18430	20220	19170	15	5760	100	14270	10	1	15271581	3010	19.55	2.66	12	1.89	1008.00	7400.00	33250	20230410	-40.72	15000	20231027	31.40	21300	-7.46	20240104	16120	22.27	20240126	33250	-40.72	20230410	15000	31.40	20231027	4.87	N	382840	100	15 억		184279	N	N	0	N	00	N
113	20240312	091112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19590	300	2	1.56	558575990	28739	5.55	19240	19620	19200	25050	13510	19290	19438.50	1.21	0	-2342	20530	19910	19480	18860	18430	20220	19170	15	5760	100	14270	10	1	15271581	2992	19.43	2.65	12	0.19	1008.00	7400.00	33250	20230410	-41.08	15000	20231027	30.60	21300	-8.03	20240104	16120	21.53	20240126	33250	-41.08	20230410	15000	30.60	20231027	4.87	N	382840	100	15 억		184279	N	N	0	N	00	N
114	20240311	161109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19290	170	2	0.89	10018811540	511401	190.87	19170	20100	19050	24850	13390	19120	19591.22	1.24	0	-3556	20253	19686	19243	18676	18233	19465	18455	15	5730	100	14140	10	1	15271581	2946	19.14	2.61	12	3.35	1008.00	7400.00	33250	20230410	-41.98	15000	20231027	28.60	21300	-9.44	20240104	16120	19.67	20240126	33250	-41.98	20230410	15000	28.60	20231027	4.96	N	382840	100	15 억		188884	N	N	0	N	00	N
115	20240311	151107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19250	130	2	0.68	9791489400	499570	186.46	19170	20100	19050	24850	13390	19120	19599.83	1.24	0	-3877	20253	19686	19243	18676	18233	19465	18455	15	5730	100	14140	10	1	15271581	2940	19.10	2.60	12	3.27	1008.00	7400.00	33250	20230410	-42.11	15000	20231027	28.33	21300	-9.62	20240104	16120	19.42	20240126	33250	-42.11	20230410	15000	28.33	20231027	4.96	N	382840	100	15 억		188884	N	N	0	N	00	N
116	20240311	141104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19320	200	2	1.05	9152493360	466349	174.06	19170	20100	19050	24850	13390	19120	19625.85	1.24	0	-4809	20253	19686	19243	18676	18233	19465	18455	15	5730	100	14140	10	1	15271581	2950	19.17	2.61	12	3.05	1008.00	7400.00	33250	20230410	-41.89	15000	20231027	28.80	21300	-9.30	20240104	16120	19.85	20240126	33250	-41.89	20230410	15000	28.80	20231027	4.96	N	382840	100	15 억		188884	N	N	0	N	00	N
117	20240311	131104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19920	800	2	4.18	7319345920	372642	139.08	19170	20100	19050	24850	13390	19120	19641.76	1.24	0	4445	20253	19686	19243	18676	18233	19465	18455	15	5730	100	14140	10	1	15271581	3042	19.76	2.69	12	2.44	1008.00	7400.00	33250	20230410	-40.09	15000	20231027	32.80	21300	-6.48	20240104	16120	23.57	20240126	33250	-40.09	20230410	15000	32.80	20231027	4.96	N	382840	100	15 억		188884	N	N	0	N	00	N
118	20240311	121107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19210	90	2	0.47	3428819960	176484	65.87	19170	19750	19050	24850	13390	19120	19428.50	1.24	0	-16232	20253	19686	19243	18676	18233	19465	18455	15	5730	100	14140	10	1	15271581	2934	19.06	2.60	12	1.16	1008.00	7400.00	33250	20230410	-42.23	15000	20231027	28.07	21300	-9.81	20240104	16120	19.17	20240126	33250	-42.23	20230410	15000	28.07	20231027	4.96	N	382840	100	15 억		188884	N	N	0	N	00	N
119	20240311	111101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19190	70	2	0.37	3219980390	165603	61.81	19170	19750	19050	24850	13390	19120	19443.97	1.24	0	-15873	20253	19686	19243	18676	18233	19465	18455	15	5730	100	14140	10	1	15271581	2931	19.04	2.59	12	1.08	1008.00	7400.00	33250	20230410	-42.29	15000	20231027	27.93	21300	-9.91	20240104	16120	19.04	20240126	33250	-42.29	20230410	15000	27.93	20231027	4.96	N	382840	100	15 억		188884	N	N	0	N	00	N
120	20240311	101052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19350	230	2	1.20	2727072370	140042	52.27	19170	19750	19050	24850	13390	19120	19473.25	1.24	0	-10640	20253	19686	19243	18676	18233	19465	18455	15	5730	100	14140	10	1	15271581	2955	19.20	2.61	12	0.92	1008.00	7400.00	33250	20230410	-41.80	15000	20231027	29.00	21300	-9.15	20240104	16120	20.04	20240126	33250	-41.80	20230410	15000	29.00	20231027	4.96	N	382840	100	15 억		188884	N	N	0	N	00	N
121	20240311	091056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19170	50	2	0.26	235520130	12304	4.59	19170	19300	19050	24850	13390	19120	19141.75	1.24	0	2696	20253	19686	19243	18676	18233	19465	18455	15	5730	100	14140	10	1	15271581	2928	19.02	2.59	12	0.08	1008.00	7400.00	33250	20230410	-42.35	15000	20231027	27.80	21300	-10.00	20240104	16120	18.92	20240126	33250	-42.35	20230410	15000	27.80	20231027	4.96	N	382840	100	15 억		188884	N	N	0	N	00	N
122	20240308	161100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19120	-90	5	-0.47	5123018000	265052	50.93	19800	19810	18800	24950	13450	19210	19328.48	1.19	0	5999	20603	19906	18953	18256	17303	20255	18605	15	5740	100	14210	10	1	15271581	2920	18.97	2.58	12	1.74	1008.00	7400.00	33250	20230410	-42.50	15000	20231027	27.47	21300	-10.23	20240104	16120	18.61	20240126	33250	-42.50	20230410	15000	27.47	20231027	4.93	N	382840	100	15 억		181594	N	N	17	N	00	N
123	20240308	151100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19050	-160	5	-0.83	5024364340	259881	49.94	19800	19810	18800	24950	13450	19210	19333.33	1.19	0	5035	20603	19906	18953	18256	17303	20255	18605	15	5740	100	14210	10	1	15271581	2909	18.90	2.57	12	1.70	1008.00	7400.00	33250	20230410	-42.71	15000	20231027	27.00	21300	-10.56	20240104	16120	18.18	20240126	33250	-42.71	20230410	15000	27.00	20231027	4.93	N	382840	100	15 억		181594	N	N	17	N	00	N
124	20240308	141053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19030	-180	5	-0.94	4827034320	249530	47.95	19800	19810	18800	24950	13450	19210	19344.50	1.19	0	3441	20603	19906	18953	18256	17303	20255	18605	15	5740	100	14210	10	1	15271581	2906	18.88	2.57	12	1.63	1008.00	7400.00	33250	20230410	-42.77	15000	20231027	26.87	21300	-10.66	20240104	16120	18.05	20240126	33250	-42.77	20230410	15000	26.87	20231027	4.93	N	382840	100	15 억		181594	N	N	17	N	00	N
125	20240308	131048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18980	-230	5	-1.20	4411327070	227521	43.72	19800	19810	18940	24950	13450	19210	19388.66	1.19	0	-5364	20603	19906	18953	18256	17303	20255	18605	15	5740	100	14210	10	1	15271581	2899	18.83	2.56	12	1.49	1008.00	7400.00	33250	20230410	-42.92	15000	20231027	26.53	21300	-10.89	20240104	16120	17.74	20240126	33250	-42.92	20230410	15000	26.53	20231027	4.93	N	382840	100	15 억		181594	N	N	17	N	00	N
126	20240308	121053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18990	-220	5	-1.15	4127112330	212588	40.85	19800	19810	18940	24950	13450	19210	19413.67	1.19	0	-11171	20603	19906	18953	18256	17303	20255	18605	15	5740	100	14210	10	1	15271581	2900	18.84	2.57	12	1.39	1008.00	7400.00	33250	20230410	-42.89	15000	20231027	26.60	21300	-10.85	20240104	16120	17.80	20240126	33250	-42.89	20230410	15000	26.60	20231027	4.93	N	382840	100	15 억		181594	N	N	17	N	00	N
127	20240308	111054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19270	60	2	0.31	3588949030	184435	35.44	19800	19810	19210	24950	13450	19210	19459.15	1.19	0	-11853	20603	19906	18953	18256	17303	20255	18605	15	5740	100	14210	10	1	15271581	2943	19.12	2.60	12	1.21	1008.00	7400.00	33250	20230410	-42.05	15000	20231027	28.47	21300	-9.53	20240104	16120	19.54	20240126	33250	-42.05	20230410	15000	28.47	20231027	4.93	N	382840	100	15 억		181594	N	N	17	N	00	N
128	20240308	101049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19400	190	2	0.99	2940877500	150936	29.00	19800	19810	19210	24950	13450	19210	19484.27	1.19	0	-10874	20603	19906	18953	18256	17303	20255	18605	15	5740	100	14210	10	1	15271581	2963	19.25	2.62	12	0.99	1008.00	7400.00	33250	20230410	-41.65	15000	20231027	29.33	21300	-8.92	20240104	16120	20.35	20240126	33250	-41.65	20230410	15000	29.33	20231027	4.93	N	382840	100	15 억		181594	N	N	17	N	00	N
129	20240308	091048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19360	150	2	0.78	1436522920	73308	14.09	19800	19810	19350	24950	13450	19210	19595.72	1.19	0	-15195	20603	19906	18953	18256	17303	20255	18605	15	5740	100	14210	10	1	15271581	2957	19.21	2.62	12	0.48	1008.00	7400.00	33250	20230410	-41.77	15000	20231027	29.07	21300	-9.11	20240104	16120	20.10	20240126	33250	-41.77	20230410	15000	29.07	20231027	4.93	N	382840	100	15 억		181594	N	N	17	N	00	N
130	20240307	161049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19210	1040	2	5.72	9206441640	482977	866.65	18320	19650	18000	23600	12720	18170	19060.42	0.94	0	37496	18783	18476	18303	17996	17823	18630	18150	15	5430	100	13440	10	1	15271581	2934	19.06	2.60	12	3.16	1008.00	7400.00	33250	20230410	-42.23	15000	20231027	28.07	21300	-9.81	20240104	16120	19.17	20240126	33250	-42.23	20230410	15000	28.07	20231027	4.95	N	382840	100	15 억		143177	N	N	17	N	00	N
131	20240307	151031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19180	1010	2	5.56	8811629190	462413	829.75	18320	19650	18000	23600	12720	18170	19055.76	0.94	0	35454	18783	18476	18303	17996	17823	18630	18150	15	5430	100	13440	10	1	15271581	2929	19.03	2.59	12	3.03	1008.00	7400.00	33250	20230410	-42.32	15000	20231027	27.87	21300	-9.95	20240104	16120	18.98	20240126	33250	-42.32	20230410	15000	27.87	20231027	4.95	N	382840	100	15 억		143177	N	N	131	N	00	N
132	20240307	141025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19350	1180	2	6.49	5619659760	297243	533.37	18320	19420	18000	23600	12720	18170	18905.94	0.94	0	39621	18783	18476	18303	17996	17823	18630	18150	15	5430	100	13440	10	1	15271581	2955	19.20	2.61	12	1.95	1008.00	7400.00	33250	20230410	-41.80	15000	20231027	29.00	21300	-9.15	20240104	16120	20.04	20240126	33250	-41.80	20230410	15000	29.00	20231027	4.95	N	382840	100	15 억		143177	N	N	131	N	00	N
133	20240307	131037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18930	760	2	4.18	3576430270	190777	342.33	18320	19250	18000	23600	12720	18170	18746.65	0.94	0	35215	18783	18476	18303	17996	17823	18630	18150	15	5430	100	13440	10	1	15271581	2891	18.78	2.56	12	1.25	1008.00	7400.00	33250	20230410	-43.07	15000	20231027	26.20	21300	-11.13	20240104	16120	17.43	20240126	33250	-43.07	20230410	15000	26.20	20231027	4.95	N	382840	100	15 억		143177	N	N	131	N	00	N
134	20240307	121043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18760	590	2	3.25	2427546540	130244	233.71	18320	18940	18000	23600	12720	18170	18638.45	0.94	0	27414	18783	18476	18303	17996	17823	18630	18150	15	5430	100	13440	10	1	15271581	2865	18.61	2.54	12	0.85	1008.00	7400.00	33250	20230410	-43.58	15000	20231027	25.07	21300	-11.92	20240104	16120	16.38	20240126	33250	-43.58	20230410	15000	25.07	20231027	4.95	N	382840	100	15 억		143177	N	N	131	N	00	N
135	20240307	111049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18720	550	2	3.03	1584615030	85384	153.21	18320	18840	18000	23600	12720	18170	18558.69	0.94	0	12051	18783	18476	18303	17996	17823	18630	18150	15	5430	100	13440	10	1	15271581	2859	18.57	2.53	12	0.56	1008.00	7400.00	33250	20230410	-43.70	15000	20231027	24.80	21300	-12.11	20240104	16120	16.13	20240126	33250	-43.70	20230410	15000	24.80	20231027	4.95	N	382840	100	15 억		143177	N	N	131	N	00	N
136	20240307	101041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18290	120	2	0.66	315586000	17378	31.18	18320	18390	18000	23600	12720	18170	18160.09	0.94	0	-370	18783	18476	18303	17996	17823	18630	18150	15	5430	100	13440	10	1	15271581	2793	18.14	2.47	12	0.11	1008.00	7400.00	33250	20230410	-44.99	15000	20231027	21.93	21300	-14.13	20240104	16120	13.46	20240126	33250	-44.99	20230410	15000	21.93	20231027	4.95	N	382840	100	15 억		143177	N	N	131	N	00	N
137	20240307	091043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18220	50	2	0.28	51188060	2794	5.01	18320	18390	18210	23600	12720	18170	18320.71	0.94	0	-1292	18783	18476	18303	17996	17823	18630	18150	15	5430	100	13440	10	1	15271581	2782	18.08	2.46	12	0.02	1008.00	7400.00	33250	20230410	-45.20	15000	20231027	21.47	21300	-14.46	20240104	16120	13.03	20240126	33250	-45.20	20230410	15000	21.47	20231027	4.95	N	382840	100	15 억		143177	N	N	131	N	00	N
138	20240306	161034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18170	-130	5	-0.71	1011672130	55191	79.08	18130	18610	18130	23750	12810	18300	18330.89	0.96	0	-3744	18753	18526	18223	17996	17693	18640	18110	15	5450	100	13540	10	1	15271581	2775	18.03	2.46	12	0.36	1008.00	7400.00	33250	20230410	-45.35	15000	20231027	21.13	21300	-14.69	20240104	16120	12.72	20240126	33250	-45.35	20230410	15000	21.13	20231027	4.93	N	382840	100	15 억		147223	N	N	131	N	00	N
139	20240306	151037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18190	-110	5	-0.60	946797160	51623	73.97	18130	18610	18130	23750	12810	18300	18340.82	0.96	0	-3650	18753	18526	18223	17996	17693	18640	18110	15	5450	100	13540	10	1	15271581	2778	18.05	2.46	12	0.34	1008.00	7400.00	33250	20230410	-45.29	15000	20231027	21.27	21300	-14.60	20240104	16120	12.84	20240126	33250	-45.29	20230410	15000	21.27	20231027	4.93	N	382840	100	15 억		147223	N	N	122	N	00	N
140	20240306	141044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18260	-40	5	-0.22	844420670	46005	65.92	18130	18610	18130	23750	12810	18300	18355.31	0.96	0	-2451	18753	18526	18223	17996	17693	18640	18110	15	5450	100	13540	10	1	15271581	2789	18.12	2.47	12	0.30	1008.00	7400.00	33250	20230410	-45.08	15000	20231027	21.73	21300	-14.27	20240104	16120	13.28	20240126	33250	-45.08	20230410	15000	21.73	20231027	4.93	N	382840	100	15 억		147223	N	N	122	N	00	N
141	20240306	131044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18210	-90	5	-0.49	753065760	40994	58.74	18130	18610	18130	23750	12810	18300	18370.62	0.96	0	-725	18753	18526	18223	17996	17693	18640	18110	15	5450	100	13540	10	1	15271581	2781	18.07	2.46	12	0.27	1008.00	7400.00	33250	20230410	-45.23	15000	20231027	21.40	21300	-14.51	20240104	16120	12.97	20240126	33250	-45.23	20230410	15000	21.40	20231027	4.93	N	382840	100	15 억		147223	N	N	122	N	00	N
142	20240306	121041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18300	0	3	0.00	671123840	36493	52.29	18130	18610	18130	23750	12810	18300	18391.17	0.96	0	-667	18753	18526	18223	17996	17693	18640	18110	15	5450	100	13540	10	1	15271581	2795	18.15	2.47	12	0.24	1008.00	7400.00	33250	20230410	-44.96	15000	20231027	22.00	21300	-14.08	20240104	16120	13.52	20240126	33250	-44.96	20230410	15000	22.00	20231027	4.93	N	382840	100	15 억		147223	N	N	122	N	00	N
143	20240306	111039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18320	20	2	0.11	515044190	27948	40.04	18130	18610	18130	23750	12810	18300	18429.93	0.96	0	904	18753	18526	18223	17996	17693	18640	18110	15	5450	100	13540	10	1	15271581	2798	18.17	2.48	12	0.18	1008.00	7400.00	33250	20230410	-44.90	15000	20231027	22.13	21300	-13.99	20240104	16120	13.65	20240126	33250	-44.90	20230410	15000	22.13	20231027	4.93	N	382840	100	15 억		147223	N	N	122	N	00	N
144	20240306	101016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18480	180	2	0.98	388955800	21083	30.21	18130	18610	18130	23750	12810	18300	18450.75	0.96	0	2714	18753	18526	18223	17996	17693	18640	18110	15	5450	100	13540	10	1	15271581	2822	18.33	2.50	12	0.14	1008.00	7400.00	33250	20230410	-44.42	15000	20231027	23.20	21300	-13.24	20240104	16120	14.64	20240126	33250	-44.42	20230410	15000	23.20	20231027	4.93	N	382840	100	15 억		147223	N	N	122	N	00	N
145	20240306	091035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18290	-10	5	-0.05	42840560	2352	3.37	18130	18340	18130	23750	12810	18300	18203.25	0.96	0	626	18753	18526	18223	17996	17693	18640	18110	15	5450	100	13540	10	1	15271581	2793	18.14	2.47	12	0.02	1008.00	7400.00	33250	20230410	-44.99	15000	20231027	21.93	21300	-14.13	20240104	16120	13.46	20240126	33250	-44.99	20230410	15000	21.93	20231027	4.93	N	382840	100	15 억		147223	N	N	122	N	00	N
146	20240305	161029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18300	10	2	0.05	1264000790	69460	178.50	18240	18450	17920	23750	12810	18290	18197.24	1.00	0	-5815	18623	18456	18283	18116	17943	18540	18200	15	5460	100	13530	10	1	15271581	2795	18.15	2.47	12	0.45	1008.00	7400.00	33250	20230410	-44.96	15000	20231027	22.00	21300	-14.08	20240104	16120	13.52	20240126	33250	-44.96	20230410	15000	22.00	20231027	4.95	N	382840	100	15 억		152904	N	N	122	N	00	N
147	20240305	151030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18340	50	2	0.27	1221372840	67131	172.52	18240	18450	17920	23750	12810	18290	18193.87	1.00	0	-5540	18623	18456	18283	18116	17943	18540	18200	15	5460	100	13530	10	1	15271581	2801	18.19	2.48	12	0.44	1008.00	7400.00	33250	20230410	-44.84	15000	20231027	22.27	21300	-13.90	20240104	16120	13.77	20240126	33250	-44.84	20230410	15000	22.27	20231027	4.95	N	382840	100	15 억		152904	N	N	72	N	00	N
148	20240305	141019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18280	-10	5	-0.05	1053277420	57927	148.86	18240	18450	17920	23750	12810	18290	18182.84	1.00	0	-5311	18623	18456	18283	18116	17943	18540	18200	15	5460	100	13530	10	1	15271581	2792	18.13	2.47	12	0.38	1008.00	7400.00	33250	20230410	-45.02	15000	20231027	21.87	21300	-14.18	20240104	16120	13.40	20240126	33250	-45.02	20230410	15000	21.87	20231027	4.95	N	382840	100	15 억		152904	N	N	72	N	00	N
149	20240305	131020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18310	20	2	0.11	939436260	51725	132.92	18240	18450	17920	23750	12810	18290	18162.13	1.00	0	-3778	18623	18456	18283	18116	17943	18540	18200	15	5460	100	13530	10	1	15271581	2796	18.16	2.47	12	0.34	1008.00	7400.00	33250	20230410	-44.93	15000	20231027	22.07	21300	-14.04	20240104	16120	13.59	20240126	33250	-44.93	20230410	15000	22.07	20231027	4.95	N	382840	100	15 억		152904	N	N	72	N	00	N
150	20240305	121023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18220	-70	5	-0.38	732135910	40413	103.85	18240	18240	17920	23750	12810	18290	18116.35	1.00	0	-5119	18623	18456	18283	18116	17943	18540	18200	15	5460	100	13530	10	1	15271581	2782	18.08	2.46	12	0.26	1008.00	7400.00	33250	20230410	-45.20	15000	20231027	21.47	21300	-14.46	20240104	16120	13.03	20240126	33250	-45.20	20230410	15000	21.47	20231027	4.95	N	382840	100	15 억		152904	N	N	72	N	00	N
151	20240305	111022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18170	-120	5	-0.66	559257090	30896	79.40	18240	18240	17920	23750	12810	18290	18101.28	1.00	0	-5839	18623	18456	18283	18116	17943	18540	18200	15	5460	100	13530	10	1	15271581	2775	18.03	2.46	12	0.20	1008.00	7400.00	33250	20230410	-45.35	15000	20231027	21.13	21300	-14.69	20240104	16120	12.72	20240126	33250	-45.35	20230410	15000	21.13	20231027	4.95	N	382840	100	15 억		152904	N	N	72	N	00	N
152	20240305	101018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18120	-170	5	-0.93	399474260	22099	56.79	18240	18240	17920	23750	12810	18290	18076.58	1.00	0	-6022	18623	18456	18283	18116	17943	18540	18200	15	5460	100	13530	10	1	15271581	2767	17.98	2.45	12	0.14	1008.00	7400.00	33250	20230410	-45.50	15000	20231027	20.80	21300	-14.93	20240104	16120	12.41	20240126	33250	-45.50	20230410	15000	20.80	20231027	4.95	N	382840	100	15 억		152904	N	N	72	N	00	N
153	20240305	091018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18170	-120	5	-0.66	55032800	3029	7.78	18240	18240	18030	23750	12810	18290	18168.64	1.00	0	-741	18623	18456	18283	18116	17943	18540	18200	15	5460	100	13530	10	1	15271581	2775	18.03	2.46	12	0.02	1008.00	7400.00	33250	20230410	-45.35	15000	20231027	21.13	21300	-14.69	20240104	16120	12.72	20240126	33250	-45.35	20230410	15000	21.13	20231027	4.95	N	382840	100	15 억		152904	N	N	72	N	00	N
154	20240304	161017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18290	180	2	0.99	695883830	38093	105.24	18170	18450	18110	23500	12680	18110	18267.73	1.00	0	-41	18450	18280	18140	17970	17830	18210	17900	15	5390	100	13400	10	1	15271581	2793	18.14	2.47	12	0.25	1008.00	7400.00	33250	20230410	-44.99	15000	20231027	21.93	21300	-14.13	20240104	16120	13.46	20240126	33250	-44.99	20230410	15000	21.93	20231027	4.94	N	382840	100	15 억		152941	N	N	72	N	00	N
155	20240304	151012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18270	160	2	0.88	619081430	33887	93.62	18170	18450	18110	23500	12680	18110	18269.00	1.00	0	-170	18450	18280	18140	17970	17830	18210	17900	15	5390	100	13400	10	1	15271581	2790	18.12	2.47	12	0.22	1008.00	7400.00	33250	20230410	-45.05	15000	20231027	21.80	21300	-14.23	20240104	16120	13.34	20240126	33250	-45.05	20230410	15000	21.80	20231027	4.94	N	382840	100	15 억		152941	N	N	202	N	00	N
156	20240304	140942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18260	150	2	0.83	511860900	28017	77.41	18170	18450	18110	23500	12680	18110	18269.66	1.00	0	-8	18450	18280	18140	17970	17830	18210	17900	15	5390	100	13400	10	1	15271581	2789	18.12	2.47	12	0.18	1008.00	7400.00	33250	20230410	-45.08	15000	20231027	21.73	21300	-14.27	20240104	16120	13.28	20240126	33250	-45.08	20230410	15000	21.73	20231027	4.94	N	382840	100	15 억		152941	N	N	202	N	00	N
157	20240304	131008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18250	140	2	0.77	452796950	24781	68.47	18170	18450	18110	23500	12680	18110	18271.95	1.00	0	320	18450	18280	18140	17970	17830	18210	17900	15	5390	100	13400	10	1	15271581	2787	18.11	2.47	12	0.16	1008.00	7400.00	33250	20230410	-45.11	15000	20231027	21.67	21300	-14.32	20240104	16120	13.21	20240126	33250	-45.11	20230410	15000	21.67	20231027	4.94	N	382840	100	15 억		152941	N	N	202	N	00	N
158	20240304	120944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18280	170	2	0.94	402625980	22031	60.87	18170	18450	18110	23500	12680	18110	18275.44	1.00	0	387	18450	18280	18140	17970	17830	18210	17900	15	5390	100	13400	10	1	15271581	2792	18.13	2.47	12	0.14	1008.00	7400.00	33250	20230410	-45.02	15000	20231027	21.87	21300	-14.18	20240104	16120	13.40	20240126	33250	-45.02	20230410	15000	21.87	20231027	4.94	N	382840	100	15 억		152941	N	N	202	N	00	N
159	20240304	111000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18300	190	2	1.05	336965040	18435	50.93	18170	18450	18110	23500	12680	18110	18278.56	1.00	0	57	18450	18280	18140	17970	17830	18210	17900	15	5390	100	13400	10	1	15271581	2795	18.15	2.47	12	0.12	1008.00	7400.00	33250	20230410	-44.96	15000	20231027	22.00	21300	-14.08	20240104	16120	13.52	20240126	33250	-44.96	20230410	15000	22.00	20231027	4.94	N	382840	100	15 억		152941	N	N	202	N	00	N
160	20240304	101002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18300	190	2	1.05	237077320	12980	35.86	18170	18450	18110	23500	12680	18110	18264.83	1.00	0	1643	18450	18280	18140	17970	17830	18210	17900	15	5390	100	13400	10	1	15271581	2795	18.15	2.47	12	0.08	1008.00	7400.00	33250	20230410	-44.96	15000	20231027	22.00	21300	-14.08	20240104	16120	13.52	20240126	33250	-44.96	20230410	15000	22.00	20231027	4.94	N	382840	100	15 억		152941	N	N	202	N	00	N
161	20240304	091001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18230	120	2	0.66	62365570	3435	9.49	18170	18280	18110	23500	12680	18110	18155.93	1.00	0	1197	18450	18280	18140	17970	17830	18210	17900	15	5390	100	13400	10	1	15271581	2784	18.09	2.46	12	0.02	1008.00	7400.00	33250	20230410	-45.17	15000	20231027	21.53	21300	-14.41	20240104	16120	13.09	20240126	33250	-45.17	20230410	15000	21.53	20231027	4.94	N	382840	100	15 억		152941	N	N	202	N	00	N