KissMeData/117730/price/prices-20240301.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	160805	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21800	1100	2	5.31	13782130900	641740	290.38	20900	21900	20800	26900	14500	20700	21474.71	0.17	25684	21266	20982	20616	20332	19966	20800	20150	89	6200	500	14900	50	1	17837060	3888	-330.30	13.33	12	3.60	-66.00	1635.00	39500	20230907	-44.81	8850	20230406	146.33	24350	-10.47	20240116	16800	29.76	20240105	39500	-44.81	20230907	8850	146.33	20230406	2.38	N	117730	500	89 억	30134	N	N	500	N	N
3	20240329	150807	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21650	950	2	4.59	11354586850	530324	239.97	20900	21850	20800	26900	14500	20700	21410.67	0.17	21154	21266	20982	20616	20332	19966	20800	20150	89	6200	500	14900	50	1	17837060	3862	-328.03	13.24	12	2.97	-66.00	1635.00	39500	20230907	-45.19	8850	20230406	144.63	24350	-11.09	20240116	16800	28.87	20240105	39500	-45.19	20230907	8850	144.63	20230406	2.38	N	117730	500	89 억	30134	N	N	500	N	N
4	20240329	140803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21300	600	2	2.90	9532168250	445307	201.50	20900	21850	20800	26900	14500	20700	21405.85	0.17	21253	21266	20982	20616	20332	19966	20800	20150	89	6200	500	14900	50	1	17837060	3799	-322.73	13.03	12	2.50	-66.00	1635.00	39500	20230907	-46.08	8850	20230406	140.68	24350	-12.53	20240116	16800	26.79	20240105	39500	-46.08	20230907	8850	140.68	20230406	2.38	N	117730	500	89 억	30134	N	N	500	N	N
5	20240329	130751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21400	700	2	3.38	8644762550	403777	182.71	20900	21850	20800	26900	14500	20700	21409.76	0.17	29166	21266	20982	20616	20332	19966	20800	20150	89	6200	500	14900	50	1	17837060	3817	-324.24	13.09	12	2.26	-66.00	1635.00	39500	20230907	-45.82	8850	20230406	141.81	24350	-12.11	20240116	16800	27.38	20240105	39500	-45.82	20230907	8850	141.81	20230406	2.38	N	117730	500	89 억	30134	N	N	500	N	N
6	20240329	120759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21250	550	2	2.66	7873766700	367649	166.36	20900	21850	20800	26900	14500	20700	21416.55	0.17	21143	21266	20982	20616	20332	19966	20800	20150	89	6200	500	14900	50	1	17837060	3790	-321.97	13.00	12	2.06	-66.00	1635.00	39500	20230907	-46.20	8850	20230406	140.11	24350	-12.73	20240116	16800	26.49	20240105	39500	-46.20	20230907	8850	140.11	20230406	2.38	N	117730	500	89 억	30134	N	N	500	N	N
7	20240329	110749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21250	550	2	2.66	7189510700	335493	151.81	20900	21850	20800	26900	14500	20700	21429.71	0.17	15947	21266	20982	20616	20332	19966	20800	20150	89	6200	500	14900	50	1	17837060	3790	-321.97	13.00	12	1.88	-66.00	1635.00	39500	20230907	-46.20	8850	20230406	140.11	24350	-12.73	20240116	16800	26.49	20240105	39500	-46.20	20230907	8850	140.11	20230406	2.38	N	117730	500	89 억	30134	N	N	500	N	N
8	20240329	100750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21300	600	2	2.90	6428339500	299681	135.60	20900	21850	20800	26900	14500	20700	21450.63	0.17	14274	21266	20982	20616	20332	19966	20800	20150	89	6200	500	14900	50	1	17837060	3799	-322.73	13.03	12	1.68	-66.00	1635.00	39500	20230907	-46.08	8850	20230406	140.68	24350	-12.53	20240116	16800	26.79	20240105	39500	-46.08	20230907	8850	140.68	20230406	2.38	N	117730	500	89 억	30134	N	N	500	N	N
9	20240329	090750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21450	750	2	3.62	1554960650	72836	32.96	20900	21600	20800	26900	14500	20700	21348.88	0.17	8648	21266	20982	20616	20332	19966	20800	20150	89	6200	500	14900	50	1	17837060	3826	-325.00	13.12	12	0.41	-66.00	1635.00	39500	20230907	-45.70	8850	20230406	142.37	24350	-11.91	20240116	16800	27.68	20240105	39500	-45.70	20230907	8850	142.37	20230406	2.38	N	117730	500	89 억	30134	N	N	500	N	N
10	20240328	160756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20700	200	2	0.98	4533496650	220277	72.89	20850	20900	20250	26650	14350	20500	20580.54	0.21	-6495	21233	20866	20483	20116	19733	20875	20125	89	6150	500	14760	50	1	17837060	3692	-313.64	12.66	12	1.23	-66.00	1635.00	39500	20230907	-47.59	8850	20230406	133.90	24350	-14.99	20240116	16800	23.21	20240105	39500	-47.59	20230907	8850	133.90	20230406	2.35	N	117730	500	89 억	37035	N	N	500	N	N
11	20240328	150757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20600	100	2	0.49	4360287100	211888	70.12	20850	20900	20250	26650	14350	20500	20578.26	0.21	-6178	21233	20866	20483	20116	19733	20875	20125	89	6150	500	14760	50	1	17837060	3674	-312.12	12.60	12	1.19	-66.00	1635.00	39500	20230907	-47.85	8850	20230406	132.77	24350	-15.40	20240116	16800	22.62	20240105	39500	-47.85	20230907	8850	132.77	20230406	2.35	N	117730	500	89 억	37035	N	N	318	N	N
12	20240328	140747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20600	100	2	0.49	3967187550	192821	63.81	20850	20900	20250	26650	14350	20500	20574.46	0.21	-5998	21233	20866	20483	20116	19733	20875	20125	89	6150	500	14760	50	1	17837060	3674	-312.12	12.60	12	1.08	-66.00	1635.00	39500	20230907	-47.85	8850	20230406	132.77	24350	-15.40	20240116	16800	22.62	20240105	39500	-47.85	20230907	8850	132.77	20230406	2.35	N	117730	500	89 억	37035	N	N	318	N	N
13	20240328	130746	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20750	250	2	1.22	3416995400	166145	54.98	20850	20900	20250	26650	14350	20500	20566.35	0.21	-3271	21233	20866	20483	20116	19733	20875	20125	89	6150	500	14760	50	1	17837060	3701	-314.39	12.69	12	0.93	-66.00	1635.00	39500	20230907	-47.47	8850	20230406	134.46	24350	-14.78	20240116	16800	23.51	20240105	39500	-47.47	20230907	8850	134.46	20230406	2.35	N	117730	500	89 억	37035	N	N	318	N	N
14	20240328	120749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20750	250	2	1.22	3133968850	152452	50.45	20850	20900	20250	26650	14350	20500	20557.09	0.21	-3010	21233	20866	20483	20116	19733	20875	20125	89	6150	500	14760	50	1	17837060	3701	-314.39	12.69	12	0.85	-66.00	1635.00	39500	20230907	-47.47	8850	20230406	134.46	24350	-14.78	20240116	16800	23.51	20240105	39500	-47.47	20230907	8850	134.46	20230406	2.35	N	117730	500	89 억	37035	N	N	318	N	N
15	20240328	110750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20900	400	2	1.95	2661804900	129736	42.93	20850	20900	20250	26650	14350	20500	20517.09	0.21	-9802	21233	20866	20483	20116	19733	20875	20125	89	6150	500	14760	50	1	17837060	3728	-316.67	12.78	12	0.73	-66.00	1635.00	39500	20230907	-47.09	8850	20230406	136.16	24350	-14.17	20240116	16800	24.40	20240105	39500	-47.09	20230907	8850	136.16	20230406	2.35	N	117730	500	89 억	37035	N	N	318	N	N
16	20240328	100742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20300	-200	5	-0.98	1473043050	72188	23.89	20850	20850	20250	26650	14350	20500	20405.65	0.21	-16130	21233	20866	20483	20116	19733	20875	20125	89	6150	500	14760	50	1	17837060	3621	-307.58	12.42	12	0.40	-66.00	1635.00	39500	20230907	-48.61	8850	20230406	129.38	24350	-16.63	20240116	16800	20.83	20240105	39500	-48.61	20230907	8850	129.38	20230406	2.35	N	117730	500	89 억	37035	N	N	318	N	N
17	20240328	090803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20500	0	3	0.00	523223950	25433	8.42	20850	20850	20350	26650	14350	20500	20572.64	0.21	-11703	21233	20866	20483	20116	19733	20875	20125	89	6150	500	14760	50	1	17837060	3657	-310.61	12.54	12	0.14	-66.00	1635.00	39500	20230907	-48.10	8850	20230406	131.64	24350	-15.81	20240116	16800	22.02	20240105	39500	-48.10	20230907	8850	131.64	20230406	2.35	N	117730	500	89 억	37035	N	N	318	N	N
18	20240327	160800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20500	100	2	0.49	6116851500	299439	70.53	20500	20850	20100	26500	14300	20400	20427.71	0.15	10848	21066	20732	20366	20032	19666	20550	19850	89	6100	500	14680	50	1	17837060	3657	-310.61	12.54	12	1.68	-66.00	1635.00	39500	20230907	-48.10	8850	20230406	131.64	24350	-15.81	20240116	16800	22.02	20240105	39500	-48.10	20230907	8850	131.64	20230406	2.35	N	117730	500	89 억	26179	N	N	318	N	N
19	20240327	150801	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20600	200	2	0.98	5939923450	290817	68.50	20500	20850	20100	26500	14300	20400	20424.96	0.15	12573	21066	20732	20366	20032	19666	20550	19850	89	6100	500	14680	50	1	17837060	3674	-312.12	12.60	12	1.63	-66.00	1635.00	39500	20230907	-47.85	8850	20230406	132.77	24350	-15.40	20240116	16800	22.62	20240105	39500	-47.85	20230907	8850	132.77	20230406	2.35	N	117730	500	89 억	26179	N	N	346	N	N
20	20240327	140800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20700	300	2	1.47	5038540600	247073	58.19	20500	20850	20100	26500	14300	20400	20392.92	0.15	9640	21066	20732	20366	20032	19666	20550	19850	89	6100	500	14680	50	1	17837060	3692	-313.64	12.66	12	1.39	-66.00	1635.00	39500	20230907	-47.59	8850	20230406	133.90	24350	-14.99	20240116	16800	23.21	20240105	39500	-47.59	20230907	8850	133.90	20230406	2.35	N	117730	500	89 억	26179	N	N	346	N	N
21	20240327	130800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20550	150	2	0.74	4110265100	202013	47.58	20500	20600	20100	26500	14300	20400	20346.51	0.15	6629	21066	20732	20366	20032	19666	20550	19850	89	6100	500	14680	50	1	17837060	3666	-311.36	12.57	12	1.13	-66.00	1635.00	39500	20230907	-47.97	8850	20230406	132.20	24350	-15.61	20240116	16800	22.32	20240105	39500	-47.97	20230907	8850	132.20	20230406	2.35	N	117730	500	89 억	26179	N	N	346	N	N
22	20240327	120800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20250	-150	5	-0.74	3475109600	170778	40.22	20500	20600	20100	26500	14300	20400	20348.67	0.15	-4001	21066	20732	20366	20032	19666	20550	19850	89	6100	500	14680	50	1	17837060	3612	-306.82	12.39	12	0.96	-66.00	1635.00	39500	20230907	-48.73	8850	20230406	128.81	24350	-16.84	20240116	16800	20.54	20240105	39500	-48.73	20230907	8850	128.81	20230406	2.35	N	117730	500	89 억	26179	N	N	346	N	N
23	20240327	110757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20200	-200	5	-0.98	2763386250	135470	31.91	20500	20600	20150	26500	14300	20400	20398.51	0.15	-4663	21066	20732	20366	20032	19666	20550	19850	89	6100	500	14680	50	1	17837060	3603	-306.06	12.35	12	0.76	-66.00	1635.00	39500	20230907	-48.86	8850	20230406	128.25	24350	-17.04	20240116	16800	20.24	20240105	39500	-48.86	20230907	8850	128.25	20230406	2.35	N	117730	500	89 억	26179	N	N	346	N	N
24	20240327	100753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20550	150	2	0.74	1948186950	95439	22.48	20500	20600	20150	26500	14300	20400	20412.92	0.15	-1877	21066	20732	20366	20032	19666	20550	19850	89	6100	500	14680	50	1	17837060	3666	-311.36	12.57	12	0.54	-66.00	1635.00	39500	20230907	-47.97	8850	20230406	132.20	24350	-15.61	20240116	16800	22.32	20240105	39500	-47.97	20230907	8850	132.20	20230406	2.35	N	117730	500	89 억	26179	N	N	346	N	N
25	20240327	090800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20400	0	3	0.00	686854450	33487	7.89	20500	20600	20400	26500	14300	20400	20511.40	0.15	-6783	21066	20732	20366	20032	19666	20550	19850	89	6100	500	14680	50	1	17837060	3639	-309.09	12.48	12	0.19	-66.00	1635.00	39500	20230907	-48.35	8850	20230406	130.51	24350	-16.22	20240116	16800	21.43	20240105	39500	-48.35	20230907	8850	130.51	20230406	2.35	N	117730	500	89 억	26179	N	N	346	N	N
26	20240326	160654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20400	-350	5	-1.69	8552189050	422001	104.67	20700	20700	20000	26950	14550	20750	20265.57	0.14	1429	22383	21566	20783	19966	19183	21175	19575	89	6200	500	14940	50	1	17837060	3639	-309.09	12.48	12	2.37	-66.00	1635.00	39500	20230907	-48.35	8850	20230406	130.51	24350	-16.22	20240116	16800	21.43	20240105	39500	-48.35	20230907	8850	130.51	20230406	2.41	N	117730	500	89 억	24513	N	N	346	N	N
27	20240326	150749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20300	-450	5	-2.17	8295972900	409417	101.55	20700	20700	20000	26950	14550	20750	20262.76	0.14	2852	22383	21566	20783	19966	19183	21175	19575	89	6200	500	14940	50	1	17837060	3621	-307.58	12.42	12	2.30	-66.00	1635.00	39500	20230907	-48.61	8850	20230406	129.38	24350	-16.63	20240116	16800	20.83	20240105	39500	-48.61	20230907	8850	129.38	20230406	2.41	N	117730	500	89 억	24513	N	N	0	N	N
28	20240326	140746	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20350	-400	5	-1.93	7686166150	379452	94.12	20700	20700	20000	26950	14550	20750	20255.81	0.14	3567	22383	21566	20783	19966	19183	21175	19575	89	6200	500	14940	50	1	17837060	3630	-308.33	12.45	12	2.13	-66.00	1635.00	39500	20230907	-48.48	8850	20230406	129.94	24350	-16.43	20240116	16800	21.13	20240105	39500	-48.48	20230907	8850	129.94	20230406	2.41	N	117730	500	89 억	24513	N	N	0	N	N
29	20240326	130743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20200	-550	5	-2.65	7141465750	352604	87.46	20700	20700	20000	26950	14550	20750	20253.34	0.14	4337	22383	21566	20783	19966	19183	21175	19575	89	6200	500	14940	50	1	17837060	3603	-306.06	12.35	12	1.98	-66.00	1635.00	39500	20230907	-48.86	8850	20230406	128.25	24350	-17.04	20240116	16800	20.24	20240105	39500	-48.86	20230907	8850	128.25	20230406	2.41	N	117730	500	89 억	24513	N	N	0	N	N
30	20240326	120745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20500	-250	5	-1.20	6030728350	297679	73.84	20700	20700	20000	26950	14550	20750	20258.97	0.14	4397	22383	21566	20783	19966	19183	21175	19575	89	6200	500	14940	50	1	17837060	3657	-310.61	12.54	12	1.67	-66.00	1635.00	39500	20230907	-48.10	8850	20230406	131.64	24350	-15.81	20240116	16800	22.02	20240105	39500	-48.10	20230907	8850	131.64	20230406	2.41	N	117730	500	89 억	24513	N	N	0	N	N
31	20240326	110739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20250	-500	5	-2.41	5250961350	259502	64.37	20700	20700	20000	26950	14550	20750	20234.53	0.14	-6477	22383	21566	20783	19966	19183	21175	19575	89	6200	500	14940	50	1	17837060	3612	-306.82	12.39	12	1.45	-66.00	1635.00	39500	20230907	-48.73	8850	20230406	128.81	24350	-16.84	20240116	16800	20.54	20240105	39500	-48.73	20230907	8850	128.81	20230406	2.41	N	117730	500	89 억	24513	N	N	0	N	N
32	20240326	100749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20350	-400	5	-1.93	3586836200	177126	43.93	20700	20700	20000	26950	14550	20750	20249.87	0.14	374	22383	21566	20783	19966	19183	21175	19575	89	6200	500	14940	50	1	17837060	3630	-308.33	12.45	12	0.99	-66.00	1635.00	39500	20230907	-48.48	8850	20230406	129.94	24350	-16.43	20240116	16800	21.13	20240105	39500	-48.48	20230907	8850	129.94	20230406	2.41	N	117730	500	89 억	24513	N	N	0	N	N
33	20240326	090749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20400	-350	5	-1.69	562774500	27455	6.81	20700	20700	20350	26950	14550	20750	20497.00	0.14	-4879	22383	21566	20783	19966	19183	21175	19575	89	6200	500	14940	50	1	17837060	3639	-309.09	12.48	12	0.15	-66.00	1635.00	39500	20230907	-48.35	8850	20230406	130.51	24350	-16.22	20240116	16800	21.43	20240105	39500	-48.35	20230907	8850	130.51	20230406	2.41	N	117730	500	89 억	24513	N	N	0	N	N
34	20240325	160814	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20750	-600	5	-2.81	8314248500	400678	77.32	21600	21600	20000	27750	14950	21350	20750.33	0.08	9158	22716	22032	21616	20932	20516	21825	20725	89	6400	500	15370	50	1	17837060	3701	-314.39	12.69	12	2.25	-66.00	1635.00	39500	20230907	-47.47	8580	20230320	141.84	24350	-14.78	20240116	16800	23.51	20240105	39500	-47.47	20230907	8850	134.46	20230406	2.44	N	117730	500	89 억	14040	N	N	1	N	N
35	20240325	150816	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20800	-550	5	-2.58	7981468100	384656	74.23	21600	21600	20000	27750	14950	21350	20749.51	0.08	10558	22716	22032	21616	20932	20516	21825	20725	89	6400	500	15370	50	1	17837060	3710	-315.15	12.72	12	2.16	-66.00	1635.00	39500	20230907	-47.34	8580	20230320	142.42	24350	-14.58	20240116	16800	23.81	20240105	39500	-47.34	20230907	8850	135.03	20230406	2.44	N	117730	500	89 억	14040	N	N	1	N	N
36	20240325	140813	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20650	-700	5	-3.28	7502332200	361556	69.77	21600	21600	20000	27750	14950	21350	20750.00	0.08	11835	22716	22032	21616	20932	20516	21825	20725	89	6400	500	15370	50	1	17837060	3683	-312.88	12.63	12	2.03	-66.00	1635.00	39500	20230907	-47.72	8580	20230320	140.68	24350	-15.20	20240116	16800	22.92	20240105	39500	-47.72	20230907	8850	133.33	20230406	2.44	N	117730	500	89 억	14040	N	N	1	N	N
37	20240325	130815	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20950	-400	5	-1.87	6981036500	336446	64.92	21600	21600	20000	27750	14950	21350	20749.21	0.08	13536	22716	22032	21616	20932	20516	21825	20725	89	6400	500	15370	50	1	17837060	3737	-317.42	12.81	12	1.89	-66.00	1635.00	39500	20230907	-46.96	8580	20230320	144.17	24350	-13.96	20240116	16800	24.70	20240105	39500	-46.96	20230907	8850	136.72	20230406	2.44	N	117730	500	89 억	14040	N	N	1	N	N
38	20240325	120818	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20750	-600	5	-2.81	6575583200	317008	61.17	21600	21600	20000	27750	14950	21350	20742.49	0.08	11404	22716	22032	21616	20932	20516	21825	20725	89	6400	500	15370	50	1	17837060	3701	-314.39	12.69	12	1.78	-66.00	1635.00	39500	20230907	-47.47	8580	20230320	141.84	24350	-14.78	20240116	16800	23.51	20240105	39500	-47.47	20230907	8850	134.46	20230406	2.44	N	117730	500	89 억	14040	N	N	1	N	N
39	20240325	110816	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20700	-650	5	-3.04	6127155150	295322	56.99	21600	21600	20000	27750	14950	21350	20747.21	0.08	10627	22716	22032	21616	20932	20516	21825	20725	89	6400	500	15370	50	1	17837060	3692	-313.64	12.66	12	1.66	-66.00	1635.00	39500	20230907	-47.59	8580	20230320	141.26	24350	-14.99	20240116	16800	23.21	20240105	39500	-47.59	20230907	8850	133.90	20230406	2.44	N	117730	500	89 억	14040	N	N	1	N	N
40	20240325	100816	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20650	-700	5	-3.28	5215773850	251275	48.49	21600	21600	20000	27750	14950	21350	20757.05	0.08	11187	22716	22032	21616	20932	20516	21825	20725	89	6400	500	15370	50	1	17837060	3683	-312.88	12.63	12	1.41	-66.00	1635.00	39500	20230907	-47.72	8580	20230320	140.68	24350	-15.20	20240116	16800	22.92	20240105	39500	-47.72	20230907	8850	133.33	20230406	2.44	N	117730	500	89 억	14040	N	N	1	N	N
41	20240325	090819	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21150	-200	5	-0.94	794195400	37028	7.15	21600	21600	21100	27750	14950	21350	21448.71	0.08	-14192	22716	22032	21616	20932	20516	21825	20725	89	6400	500	15370	50	1	17837060	3773	-320.45	12.94	12	0.21	-66.00	1635.00	39500	20230907	-46.46	8580	20230320	146.50	24350	-13.14	20240116	16800	25.89	20240105	39500	-46.46	20230907	8850	138.98	20230406	2.44	N	117730	500	89 억	14040	N	N	1	N	N
42	20240322	160816	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21350	-350	5	-1.61	11231948550	515201	169.13	21850	22300	21200	28200	15200	21700	21802.54	0.13	-9382	22300	22000	21700	21400	21100	21850	21250	89	6500	500	15620	50	1	17837060	3808	-323.48	13.06	12	2.89	-66.00	1635.00	39500	20230907	-45.95	8510	20230317	150.88	24350	-12.32	20240116	16800	27.08	20240105	39500	-45.95	20230907	8850	141.24	20230406	2.42	N	117730	500	89 억	23666	N	N	1	N	N
43	20240322	150818	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21300	-400	5	-1.84	10676117200	489100	160.56	21850	22300	21300	28200	15200	21700	21828.29	0.13	-6654	22300	22000	21700	21400	21100	21850	21250	89	6500	500	15620	50	1	17837060	3799	-322.73	13.03	12	2.74	-66.00	1635.00	39500	20230907	-46.08	8510	20230317	150.29	24350	-12.53	20240116	16800	26.79	20240105	39500	-46.08	20230907	8850	140.68	20230406	2.42	N	117730	500	89 억	23666	N	N	137	N	N
44	20240322	140809	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21500	-200	5	-0.92	9476735600	433010	142.14	21850	22300	21350	28200	15200	21700	21886.06	0.13	-5179	22300	22000	21700	21400	21100	21850	21250	89	6500	500	15620	50	1	17837060	3835	-325.76	13.15	12	2.43	-66.00	1635.00	39500	20230907	-45.57	8510	20230317	152.64	24350	-11.70	20240116	16800	27.98	20240105	39500	-45.57	20230907	8850	142.94	20230406	2.42	N	117730	500	89 억	23666	N	N	137	N	N
45	20240322	130813	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21500	-200	5	-0.92	8929635950	407512	133.77	21850	22300	21350	28200	15200	21700	21912.98	0.13	-7630	22300	22000	21700	21400	21100	21850	21250	89	6500	500	15620	50	1	17837060	3835	-325.76	13.15	12	2.28	-66.00	1635.00	39500	20230907	-45.57	8510	20230317	152.64	24350	-11.70	20240116	16800	27.98	20240105	39500	-45.57	20230907	8850	142.94	20230406	2.42	N	117730	500	89 억	23666	N	N	137	N	N
46	20240322	120808	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21700	0	3	0.00	7642321350	347522	114.08	21850	22300	21450	28200	15200	21700	21991.55	0.13	-10480	22300	22000	21700	21400	21100	21850	21250	89	6500	500	15620	50	1	17837060	3871	-328.79	13.27	12	1.95	-66.00	1635.00	39500	20230907	-45.06	8510	20230317	154.99	24350	-10.88	20240116	16800	29.17	20240105	39500	-45.06	20230907	8850	145.20	20230406	2.42	N	117730	500	89 억	23666	N	N	137	N	N
47	20240322	110816	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22000	300	2	1.38	6436155500	291834	95.80	21850	22300	21750	28200	15200	21700	22055.12	0.13	5825	22300	22000	21700	21400	21100	21850	21250	89	6500	500	15620	50	1	17837060	3924	-333.33	13.46	12	1.64	-66.00	1635.00	39500	20230907	-44.30	8510	20230317	158.52	24350	-9.65	20240116	16800	30.95	20240105	39500	-44.30	20230907	8850	148.59	20230406	2.42	N	117730	500	89 억	23666	N	N	137	N	N
48	20240322	100809	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22100	400	2	1.84	4131125450	187525	61.56	21850	22200	21750	28200	15200	21700	22031.11	0.13	6998	22300	22000	21700	21400	21100	21850	21250	89	6500	500	15620	50	1	17837060	3942	-334.85	13.52	12	1.05	-66.00	1635.00	39500	20230907	-44.05	8510	20230317	159.69	24350	-9.24	20240116	16800	31.55	20240105	39500	-44.05	20230907	8850	149.72	20230406	2.42	N	117730	500	89 억	23666	N	N	137	N	N
49	20240322	090807	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22150	450	2	2.07	762609700	34718	11.40	21850	22150	21750	28200	15200	21700	21971.94	0.13	6747	22300	22000	21700	21400	21100	21850	21250	89	6500	500	15620	50	1	17837060	3951	-335.61	13.55	12	0.19	-66.00	1635.00	39500	20230907	-43.92	8510	20230317	160.28	24350	-9.03	20240116	16800	31.85	20240105	39500	-43.92	20230907	8850	150.28	20230406	2.42	N	117730	500	89 억	23666	N	N	137	N	N
50	20240321	160815	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21700	50	2	0.23	6439473250	297006	102.31	21900	22000	21400	28100	15200	21650	21681.25	0.00	23884	22816	22232	21866	21282	20916	22050	21100	89	6450	500	15580	50	1	17837060	3871	-328.79	13.27	12	1.67	-66.00	1635.00	39500	20230907	-45.06	8000	20230316	171.25	24350	-10.88	20240116	16800	29.17	20240105	39500	-45.06	20230907	8850	145.20	20230406	2.45	N	117730	500	89 억	0	N	N	117	N	N
51	20240321	150810	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21700	50	2	0.23	6166191700	284415	97.97	21900	22000	21400	28100	15200	21650	21680.26	0.00	24163	22816	22232	21866	21282	20916	22050	21100	89	6450	500	15580	50	1	17837060	3871	-328.79	13.27	12	1.59	-66.00	1635.00	39500	20230907	-45.06	8000	20230316	171.25	24350	-10.88	20240116	16800	29.17	20240105	39500	-45.06	20230907	8850	145.20	20230406	2.45	N	117730	500	89 억	0	N	N	52	N	N
52	20240321	140810	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21900	250	2	1.15	5339698750	246370	84.87	21900	22000	21400	28100	15200	21650	21673.50	0.00	24011	22816	22232	21866	21282	20916	22050	21100	89	6450	500	15580	50	1	17837060	3906	-331.82	13.39	12	1.38	-66.00	1635.00	39500	20230907	-44.56	8000	20230316	173.75	24350	-10.06	20240116	16800	30.36	20240105	39500	-44.56	20230907	8850	147.46	20230406	2.45	N	117730	500	89 억	0	N	N	52	N	N
53	20240321	130758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21750	100	2	0.46	4620093450	213417	73.52	21900	22000	21400	28100	15200	21650	21648.20	0.00	18380	22816	22232	21866	21282	20916	22050	21100	89	6450	500	15580	50	1	17837060	3880	-329.55	13.30	12	1.20	-66.00	1635.00	39500	20230907	-44.94	8000	20230316	171.88	24350	-10.68	20240116	16800	29.46	20240105	39500	-44.94	20230907	8850	145.76	20230406	2.45	N	117730	500	89 억	0	N	N	52	N	N
54	20240321	120811	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21550	-100	5	-0.46	3593995100	166334	57.30	21900	22000	21400	28100	15200	21650	21607.09	0.00	7511	22816	22232	21866	21282	20916	22050	21100	89	6450	500	15580	50	1	17837060	3844	-326.52	13.18	12	0.93	-66.00	1635.00	39500	20230907	-45.44	8000	20230316	169.38	24350	-11.50	20240116	16800	28.27	20240105	39500	-45.44	20230907	8850	143.50	20230406	2.45	N	117730	500	89 억	0	N	N	52	N	N
55	20240321	110808	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21550	-100	5	-0.46	3197986750	147983	50.98	21900	22000	21400	28100	15200	21650	21610.50	0.00	7906	22816	22232	21866	21282	20916	22050	21100	89	6450	500	15580	50	1	17837060	3844	-326.52	13.18	12	0.83	-66.00	1635.00	39500	20230907	-45.44	8000	20230316	169.38	24350	-11.50	20240116	16800	28.27	20240105	39500	-45.44	20230907	8850	143.50	20230406	2.45	N	117730	500	89 억	0	N	N	52	N	N
56	20240321	100812	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21550	-100	5	-0.46	2062716450	95304	32.83	21900	22000	21450	28100	15200	21650	21643.54	0.00	9511	22816	22232	21866	21282	20916	22050	21100	89	6450	500	15580	50	1	17837060	3844	-326.52	13.18	12	0.53	-66.00	1635.00	39500	20230907	-45.44	8000	20230316	169.38	24350	-11.50	20240116	16800	28.27	20240105	39500	-45.44	20230907	8850	143.50	20230406	2.45	N	117730	500	89 억	0	N	N	52	N	N
57	20240321	090815	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21450	-200	5	-0.92	587938550	27104	9.34	21900	22000	21450	28100	15200	21650	21691.98	0.00	123	22816	22232	21866	21282	20916	22050	21100	89	6450	500	15580	50	1	17837060	3826	-325.00	13.12	12	0.15	-66.00	1635.00	39500	20230907	-45.70	8000	20230316	168.12	24350	-11.91	20240116	16800	27.68	20240105	39500	-45.70	20230907	8850	142.37	20230406	2.45	N	117730	500	89 억	0	N	N	52	N	N
58	20240320	160803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21650	-500	5	-2.26	6242114950	285872	37.56	22400	22450	21500	28750	15550	22150	21835.51	0.17	-31911	23083	22616	22033	21566	20983	22850	21800	89	6600	500	15940	50	1	17837060	3862	-328.03	13.24	12	1.60	-66.00	1635.00	39500	20230907	-45.19	7790	20230315	177.92	24350	-11.09	20240116	16800	28.87	20240105	39500	-45.19	20230907	8580	152.33	20230320	2.34	N	117730	500	89 억	31176	N	N	52	N	N
59	20240320	150805	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21650	-500	5	-2.26	5888885150	269545	35.41	22400	22450	21500	28750	15550	22150	21847.50	0.17	-30783	23083	22616	22033	21566	20983	22850	21800	89	6600	500	15940	50	1	17837060	3862	-328.03	13.24	12	1.51	-66.00	1635.00	39500	20230907	-45.19	7790	20230315	177.92	24350	-11.09	20240116	16800	28.87	20240105	39500	-45.19	20230907	8580	152.33	20230320	2.34	N	117730	500	89 억	31176	N	N	346	N	N
60	20240320	140810	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21700	-450	5	-2.03	5160697800	235858	30.99	22400	22450	21500	28750	15550	22150	21880.53	0.17	-27605	23083	22616	22033	21566	20983	22850	21800	89	6600	500	15940	50	1	17837060	3871	-328.79	13.27	12	1.32	-66.00	1635.00	39500	20230907	-45.06	7790	20230315	178.56	24350	-10.88	20240116	16800	29.17	20240105	39500	-45.06	20230907	8580	152.91	20230320	2.34	N	117730	500	89 억	31176	N	N	346	N	N
61	20240320	130808	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21700	-450	5	-2.03	4758668600	217315	28.55	22400	22450	21500	28750	15550	22150	21897.56	0.17	-23443	23083	22616	22033	21566	20983	22850	21800	89	6600	500	15940	50	1	17837060	3871	-328.79	13.27	12	1.22	-66.00	1635.00	39500	20230907	-45.06	7790	20230315	178.56	24350	-10.88	20240116	16800	29.17	20240105	39500	-45.06	20230907	8580	152.91	20230320	2.34	N	117730	500	89 억	31176	N	N	346	N	N
62	20240320	120803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21600	-550	5	-2.48	4309691800	196621	25.83	22400	22450	21500	28750	15550	22150	21918.78	0.17	-27277	23083	22616	22033	21566	20983	22850	21800	89	6600	500	15940	50	1	17837060	3853	-327.27	13.21	12	1.10	-66.00	1635.00	39500	20230907	-45.32	7790	20230315	177.28	24350	-11.29	20240116	16800	28.57	20240105	39500	-45.32	20230907	8580	151.75	20230320	2.34	N	117730	500	89 억	31176	N	N	346	N	N
63	20240320	110804	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21700	-450	5	-2.03	3655990700	166338	21.85	22400	22450	21650	28750	15550	22150	21979.29	0.17	-23711	23083	22616	22033	21566	20983	22850	21800	89	6600	500	15940	50	1	17837060	3871	-328.79	13.27	12	0.93	-66.00	1635.00	39500	20230907	-45.06	7790	20230315	178.56	24350	-10.88	20240116	16800	29.17	20240105	39500	-45.06	20230907	8580	152.91	20230320	2.34	N	117730	500	89 억	31176	N	N	346	N	N
64	20240320	100759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21900	-250	5	-1.13	2942692150	133632	17.56	22400	22450	21700	28750	15550	22150	22020.86	0.17	-18785	23083	22616	22033	21566	20983	22850	21800	89	6600	500	15940	50	1	17837060	3906	-331.82	13.39	12	0.75	-66.00	1635.00	39500	20230907	-44.56	7790	20230315	181.13	24350	-10.06	20240116	16800	30.36	20240105	39500	-44.56	20230907	8580	155.24	20230320	2.34	N	117730	500	89 억	31176	N	N	346	N	N
65	20240320	090803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22200	50	2	0.23	1111680100	49938	6.56	22400	22450	22150	28750	15550	22150	22261.21	0.17	-18650	23083	22616	22033	21566	20983	22850	21800	89	6600	500	15940	50	1	17837060	3960	-336.36	13.58	12	0.28	-66.00	1635.00	39500	20230907	-43.80	7790	20230315	184.98	24350	-8.83	20240116	16800	32.14	20240105	39500	-43.80	20230907	8580	158.74	20230320	2.34	N	117730	500	89 억	31176	N	N	346	N	N
66	20240319	160754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22150	600	2	2.78	16645121350	756866	206.06	21750	22500	21450	28000	15100	21550	21991.89	0.22	-8480	22116	21832	21316	21032	20516	21975	21175	89	6450	500	15510	50	1	17837060	3951	-335.61	13.55	12	4.24	-66.00	1635.00	39500	20230907	-43.92	7550	20230314	193.38	24350	-9.03	20240116	16800	31.85	20240105	39500	-43.92	20230907	8580	158.16	20230320	2.41	N	117730	500	89 억	39154	N	N	346	N	N
67	20240319	150804	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21950	400	2	1.86	15461085500	703310	191.48	21750	22500	21450	28000	15100	21550	21983.32	0.22	-8655	22116	21832	21316	21032	20516	21975	21175	89	6450	500	15510	50	1	17837060	3915	-332.58	13.43	12	3.94	-66.00	1635.00	39500	20230907	-44.43	7550	20230314	190.73	24350	-9.86	20240116	16800	30.65	20240105	39500	-44.43	20230907	8580	155.83	20230320	2.41	N	117730	500	89 억	39154	N	N	0	N	N
68	20240319	140804	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21900	350	2	1.62	14309901750	650746	177.17	21750	22500	21450	28000	15100	21550	21990.00	0.22	-16106	22116	21832	21316	21032	20516	21975	21175	89	6450	500	15510	50	1	17837060	3906	-331.82	13.39	12	3.65	-66.00	1635.00	39500	20230907	-44.56	7550	20230314	190.07	24350	-10.06	20240116	16800	30.36	20240105	39500	-44.56	20230907	8580	155.24	20230320	2.41	N	117730	500	89 억	39154	N	N	0	N	N
69	20240319	130733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21750	200	2	0.93	13425505050	610272	166.15	21750	22500	21450	28000	15100	21550	21999.22	0.22	-14667	22116	21832	21316	21032	20516	21975	21175	89	6450	500	15510	50	1	17837060	3880	-329.55	13.30	12	3.42	-66.00	1635.00	39500	20230907	-44.94	7550	20230314	188.08	24350	-10.68	20240116	16800	29.46	20240105	39500	-44.94	20230907	8580	153.50	20230320	2.41	N	117730	500	89 억	39154	N	N	0	N	N
70	20240319	120758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21750	200	2	0.93	12174449950	552594	150.44	21750	22500	21450	28000	15100	21550	22031.46	0.22	-8454	22116	21832	21316	21032	20516	21975	21175	89	6450	500	15510	50	1	17837060	3880	-329.55	13.30	12	3.10	-66.00	1635.00	39500	20230907	-44.94	7550	20230314	188.08	24350	-10.68	20240116	16800	29.46	20240105	39500	-44.94	20230907	8580	153.50	20230320	2.41	N	117730	500	89 억	39154	N	N	0	N	N
71	20240319	110759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21950	400	2	1.86	11501958200	521802	142.06	21750	22500	21450	28000	15100	21550	22042.77	0.22	-10089	22116	21832	21316	21032	20516	21975	21175	89	6450	500	15510	50	1	17837060	3915	-332.58	13.43	12	2.93	-66.00	1635.00	39500	20230907	-44.43	7550	20230314	190.73	24350	-9.86	20240116	16800	30.65	20240105	39500	-44.43	20230907	8580	155.83	20230320	2.41	N	117730	500	89 억	39154	N	N	0	N	N
72	20240319	100802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21900	350	2	1.62	9490435650	430459	117.19	21750	22500	21450	28000	15100	21550	22047.26	0.22	-10001	22116	21832	21316	21032	20516	21975	21175	89	6450	500	15510	50	1	17837060	3906	-331.82	13.39	12	2.41	-66.00	1635.00	39500	20230907	-44.56	7550	20230314	190.07	24350	-10.06	20240116	16800	30.36	20240105	39500	-44.56	20230907	8580	155.24	20230320	2.41	N	117730	500	89 억	39154	N	N	0	N	N
73	20240319	090802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21600	50	2	0.23	1108605850	51219	13.94	21750	21800	21450	28000	15100	21550	21644.44	0.22	-14370	22116	21832	21316	21032	20516	21975	21175	89	6450	500	15510	50	1	17837060	3853	-327.27	13.21	12	0.29	-66.00	1635.00	39500	20230907	-45.32	7550	20230314	186.09	24350	-11.29	20240116	16800	28.57	20240105	39500	-45.32	20230907	8580	151.75	20230320	2.41	N	117730	500	89 억	39154	N	N	0	N	N
74	20240318	160757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21550	250	2	1.17	7703444550	363492	49.68	21150	21600	20800	27650	14950	21300	21192.55	0.13	8095	23000	22150	21550	20700	20100	21850	20400	89	6350	500	15330	50	1	17837060	3844	-326.52	13.18	12	2.04	-66.00	1635.00	39500	20230907	-45.44	7550	20230314	185.43	24350	-11.50	20240116	16800	28.27	20240105	39500	-45.44	20230907	8580	151.17	20230320	2.42	N	117730	500	89 억	23063	N	N	222	N	N
75	20240318	150757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21350	50	2	0.23	6916596700	326893	44.68	21150	21450	20800	27650	14950	21300	21158.59	0.13	14762	23000	22150	21550	20700	20100	21850	20400	89	6350	500	15330	50	1	17837060	3808	-323.48	13.06	12	1.83	-66.00	1635.00	39500	20230907	-45.95	7550	20230314	182.78	24350	-12.32	20240116	16800	27.08	20240105	39500	-45.95	20230907	8580	148.83	20230320	2.42	N	117730	500	89 억	23063	N	N	222	N	N
76	20240318	140758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21300	0	3	0.00	5979065300	283011	38.68	21150	21450	20800	27650	14950	21300	21126.61	0.13	15470	23000	22150	21550	20700	20100	21850	20400	89	6350	500	15330	50	1	17837060	3799	-322.73	13.03	12	1.59	-66.00	1635.00	39500	20230907	-46.08	7550	20230314	182.12	24350	-12.53	20240116	16800	26.79	20240105	39500	-46.08	20230907	8580	148.25	20230320	2.42	N	117730	500	89 억	23063	N	N	222	N	N
77	20240318	130757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21200	-100	5	-0.47	5077947700	240660	32.89	21150	21350	20800	27650	14950	21300	21100.08	0.13	11863	23000	22150	21550	20700	20100	21850	20400	89	6350	500	15330	50	1	17837060	3781	-321.21	12.97	12	1.35	-66.00	1635.00	39500	20230907	-46.33	7550	20230314	180.79	24350	-12.94	20240116	16800	26.19	20240105	39500	-46.33	20230907	8580	147.09	20230320	2.42	N	117730	500	89 억	23063	N	N	222	N	N
78	20240318	120750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21050	-250	5	-1.17	4193869700	198728	27.16	21150	21350	20800	27650	14950	21300	21103.55	0.13	9329	23000	22150	21550	20700	20100	21850	20400	89	6350	500	15330	50	1	17837060	3755	-318.94	12.87	12	1.11	-66.00	1635.00	39500	20230907	-46.71	7550	20230314	178.81	24350	-13.55	20240116	16800	25.30	20240105	39500	-46.71	20230907	8580	145.34	20230320	2.42	N	117730	500	89 억	23063	N	N	222	N	N
79	20240318	110758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21150	-150	5	-0.70	3440408750	163094	22.29	21150	21350	20800	27650	14950	21300	21094.62	0.13	2210	23000	22150	21550	20700	20100	21850	20400	89	6350	500	15330	50	1	17837060	3773	-320.45	12.94	12	0.91	-66.00	1635.00	39500	20230907	-46.46	7550	20230314	180.13	24350	-13.14	20240116	16800	25.89	20240105	39500	-46.46	20230907	8580	146.50	20230320	2.42	N	117730	500	89 억	23063	N	N	222	N	N
80	20240318	100756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21350	50	2	0.23	2665122300	126418	17.28	21150	21350	20800	27650	14950	21300	21081.80	0.13	2840	23000	22150	21550	20700	20100	21850	20400	89	6350	500	15330	50	1	17837060	3808	-323.48	13.06	12	0.71	-66.00	1635.00	39500	20230907	-45.95	7550	20230314	182.78	24350	-12.32	20240116	16800	27.08	20240105	39500	-45.95	20230907	8580	148.83	20230320	2.42	N	117730	500	89 억	23063	N	N	222	N	N
81	20240318	090756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21150	-150	5	-0.70	669618800	31725	4.34	21150	21350	21050	27650	14950	21300	21106.88	0.13	6843	23000	22150	21550	20700	20100	21850	20400	89	6350	500	15330	50	1	17837060	3773	-320.45	12.94	12	0.18	-66.00	1635.00	39500	20230907	-46.46	7550	20230314	180.13	24350	-13.14	20240116	16800	25.89	20240105	39500	-46.46	20230907	8580	146.50	20230320	2.42	N	117730	500	89 억	23063	N	N	222	N	N
82	20240315	160748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21300	-600	5	-2.74	15808373150	726884	119.49	21950	22400	20950	28450	15350	21900	21748.36	0.39	-46584	23133	22516	21983	21366	20833	22250	21100	89	6550	500	15760	50	1	17837060	3799	-322.73	13.03	12	4.08	-66.00	1635.00	39500	20230907	-46.08	7550	20230314	182.12	24350	-12.53	20240116	16800	26.79	20240105	39500	-46.08	20230907	7790	173.43	20230315	2.32	N	117730	500	89 억	69352	N	N	222	N	N
83	20240315	150722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21100	-800	5	-3.65	15309963300	703411	115.63	21950	22400	20950	28450	15350	21900	21765.19	0.39	-44512	23133	22516	21983	21366	20833	22250	21100	89	6550	500	15760	50	1	17837060	3764	-319.70	12.91	12	3.94	-66.00	1635.00	39500	20230907	-46.58	7550	20230314	179.47	24350	-13.35	20240116	16800	25.60	20240105	39500	-46.58	20230907	7790	170.86	20230315	2.32	N	117730	500	89 억	69352	N	N	85	N	N
84	20240315	140708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21200	-700	5	-3.20	13500758450	617464	101.51	21950	22400	21150	28450	15350	21900	21864.81	0.39	-54947	23133	22516	21983	21366	20833	22250	21100	89	6550	500	15760	50	1	17837060	3781	-321.21	12.97	12	3.46	-66.00	1635.00	39500	20230907	-46.33	7550	20230314	180.79	24350	-12.94	20240116	16800	26.19	20240105	39500	-46.33	20230907	7790	172.14	20230315	2.32	N	117730	500	89 억	69352	N	N	85	N	N
85	20240315	130750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21600	-300	5	-1.37	11675017650	531926	87.44	21950	22400	21450	28450	15350	21900	21948.63	0.39	-51400	23133	22516	21983	21366	20833	22250	21100	89	6550	500	15760	50	1	17837060	3853	-327.27	13.21	12	2.98	-66.00	1635.00	39500	20230907	-45.32	7550	20230314	186.09	24350	-11.29	20240116	16800	28.57	20240105	39500	-45.32	20230907	7790	177.28	20230315	2.32	N	117730	500	89 억	69352	N	N	85	N	N
86	20240315	120749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21650	-250	5	-1.14	9774119550	443760	72.95	21950	22400	21600	28450	15350	21900	22025.87	0.39	-24799	23133	22516	21983	21366	20833	22250	21100	89	6550	500	15760	50	1	17837060	3862	-328.03	13.24	12	2.49	-66.00	1635.00	39500	20230907	-45.19	7550	20230314	186.75	24350	-11.09	20240116	16800	28.87	20240105	39500	-45.19	20230907	7790	177.92	20230315	2.32	N	117730	500	89 억	69352	N	N	85	N	N
87	20240315	110746	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21900	0	3	0.00	8614914500	390514	64.20	21950	22400	21600	28450	15350	21900	22060.72	0.39	-15086	23133	22516	21983	21366	20833	22250	21100	89	6550	500	15760	50	1	17837060	3906	-331.82	13.39	12	2.19	-66.00	1635.00	39500	20230907	-44.56	7550	20230314	190.07	24350	-10.06	20240116	16800	30.36	20240105	39500	-44.56	20230907	7790	181.13	20230315	2.32	N	117730	500	89 억	69352	N	N	85	N	N
88	20240315	100748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22000	100	2	0.46	7462030800	338155	55.59	21950	22400	21600	28450	15350	21900	22067.22	0.39	-11926	23133	22516	21983	21366	20833	22250	21100	89	6550	500	15760	50	1	17837060	3924	-333.33	13.46	12	1.90	-66.00	1635.00	39500	20230907	-44.30	7550	20230314	191.39	24350	-9.65	20240116	16800	30.95	20240105	39500	-44.30	20230907	7790	182.41	20230315	2.32	N	117730	500	89 억	69352	N	N	85	N	N
89	20240315	090753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21850	-50	5	-0.23	1169819750	53678	8.82	21950	22000	21600	28450	15350	21900	21791.96	0.39	5554	23133	22516	21983	21366	20833	22250	21100	89	6550	500	15760	50	1	17837060	3897	-331.06	13.36	12	0.30	-66.00	1635.00	39500	20230907	-44.68	7550	20230314	189.40	24350	-10.27	20240116	16800	30.06	20240105	39500	-44.68	20230907	7790	180.49	20230315	2.32	N	117730	500	89 억	69352	N	N	85	N	N
90	20240314	160741	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21900	-200	5	-0.90	13269274200	603730	79.01	22600	22600	21450	28700	15500	22100	21979.00	0.85	-63921	22966	22532	22016	21582	21066	22750	21800	89	6600	500	15910	50	1	17837060	3906	-331.82	13.39	12	3.38	-66.00	1635.00	39500	20230907	-44.56	7550	20230314	190.07	24350	-10.06	20240116	16800	30.36	20240105	39500	-44.56	20230907	7550	190.07	20230314	2.26	N	117730	500	89 억	150948	N	N	85	N	N
91	20240314	150745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21900	-200	5	-0.90	12992021350	591075	77.35	22600	22600	21450	28700	15500	22100	21980.30	0.85	-63450	22966	22532	22016	21582	21066	22750	21800	89	6600	500	15910	50	1	17837060	3906	-331.82	13.39	12	3.31	-66.00	1635.00	39500	20230907	-44.56	7550	20230314	190.07	24350	-10.06	20240116	16800	30.36	20240105	39500	-44.56	20230907	7550	190.07	20230314	2.26	N	117730	500	89 억	150948	N	N	1324	N	N
92	20240314	140743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21600	-500	5	-2.26	11627074950	528738	69.19	22600	22600	21450	28700	15500	22100	21990.21	0.85	-63843	22966	22532	22016	21582	21066	22750	21800	89	6600	500	15910	50	1	17837060	3853	-327.27	13.21	12	2.96	-66.00	1635.00	39500	20230907	-45.32	7550	20230314	186.09	24350	-11.29	20240116	16800	28.57	20240105	39500	-45.32	20230907	7550	186.09	20230314	2.26	N	117730	500	89 억	150948	N	N	1324	N	N
93	20240314	130740	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21700	-400	5	-1.81	10970656550	498394	65.22	22600	22600	21450	28700	15500	22100	22011.99	0.85	-63545	22966	22532	22016	21582	21066	22750	21800	89	6600	500	15910	50	1	17837060	3871	-328.79	13.27	12	2.79	-66.00	1635.00	39500	20230907	-45.06	7550	20230314	187.42	24350	-10.88	20240116	16800	29.17	20240105	39500	-45.06	20230907	7550	187.42	20230314	2.26	N	117730	500	89 억	150948	N	N	1324	N	N
94	20240314	120741	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21900	-200	5	-0.90	9717176050	440630	57.66	22600	22600	21450	28700	15500	22100	22052.90	0.85	-55585	22966	22532	22016	21582	21066	22750	21800	89	6600	500	15910	50	1	17837060	3906	-331.82	13.39	12	2.47	-66.00	1635.00	39500	20230907	-44.56	7550	20230314	190.07	24350	-10.06	20240116	16800	30.36	20240105	39500	-44.56	20230907	7550	190.07	20230314	2.26	N	117730	500	89 억	150948	N	N	1324	N	N
95	20240314	110742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21700	-400	5	-1.81	8580706400	388794	50.88	22600	22600	21450	28700	15500	22100	22070.05	0.85	-56713	22966	22532	22016	21582	21066	22750	21800	89	6600	500	15910	50	1	17837060	3871	-328.79	13.27	12	2.18	-66.00	1635.00	39500	20230907	-45.06	7550	20230314	187.42	24350	-10.88	20240116	16800	29.17	20240105	39500	-45.06	20230907	7550	187.42	20230314	2.26	N	117730	500	89 억	150948	N	N	1324	N	N
96	20240314	100748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21700	-400	5	-1.81	6491294900	292047	38.22	22600	22600	21700	28700	15500	22100	22226.95	0.85	-70561	22966	22532	22016	21582	21066	22750	21800	89	6600	500	15910	50	1	17837060	3871	-328.79	13.27	12	1.64	-66.00	1635.00	39500	20230907	-45.06	7550	20230314	187.42	24350	-10.88	20240116	16800	29.17	20240105	39500	-45.06	20230907	7550	187.42	20230314	2.26	N	117730	500	89 억	150948	N	N	1324	N	N
97	20240314	090744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22250	150	2	0.68	2676838750	119397	15.62	22600	22600	22150	28700	15500	22100	22420.05	0.85	-23544	22966	22532	22016	21582	21066	22750	21800	89	6600	500	15910	50	1	17837060	3969	-337.12	13.61	12	0.67	-66.00	1635.00	39500	20230907	-43.67	7550	20230314	194.70	24350	-8.62	20240116	16800	32.44	20240105	39500	-43.67	20230907	7550	194.70	20230314	2.26	N	117730	500	89 억	150948	N	N	1324	N	N
98	20240313	160734	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22100	300	2	1.38	16622685150	754109	130.55	21800	22450	21500	28300	15300	21800	22042.66	0.77	14631	22733	22266	21683	21216	20633	22500	21450	89	6500	500	15690	50	1	17837060	3942	-334.85	13.52	12	4.23	-66.00	1635.00	39500	20230907	-44.05	7550	20230314	192.72	24350	-9.24	20240116	16800	31.55	20240105	39500	-44.05	20230907	7550	192.72	20230314	2.25	N	117730	500	89 억	136740	N	N	1324	N	N
99	20240313	150735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22250	450	2	2.06	15804999450	717159	124.16	21800	22450	21500	28300	15300	21800	22038.35	0.77	18328	22733	22266	21683	21216	20633	22500	21450	89	6500	500	15690	50	1	17837060	3969	-337.12	13.61	12	4.02	-66.00	1635.00	39500	20230907	-43.67	7550	20230314	194.70	24350	-8.62	20240116	16800	32.44	20240105	39500	-43.67	20230907	7550	194.70	20230314	2.25	N	117730	500	89 억	136740	N	N	0	N	N
100	20240313	140740	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21900	100	2	0.46	10922946800	497394	86.11	21800	22400	21500	28300	15300	21800	21960.35	0.77	-21833	22733	22266	21683	21216	20633	22500	21450	89	6500	500	15690	50	1	17837060	3906	-331.82	13.39	12	2.79	-66.00	1635.00	39500	20230907	-44.56	7550	20230314	190.07	24350	-10.06	20240116	16800	30.36	20240105	39500	-44.56	20230907	7550	190.07	20230314	2.25	N	117730	500	89 억	136740	N	N	0	N	N
101	20240313	130742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21950	150	2	0.69	9650836900	438842	75.97	21800	22400	21500	28300	15300	21800	21991.60	0.77	-5475	22733	22266	21683	21216	20633	22500	21450	89	6500	500	15690	50	1	17837060	3915	-332.58	13.43	12	2.46	-66.00	1635.00	39500	20230907	-44.43	7550	20230314	190.73	24350	-9.86	20240116	16800	30.65	20240105	39500	-44.43	20230907	7550	190.73	20230314	2.25	N	117730	500	89 억	136740	N	N	0	N	N
102	20240313	120737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21900	100	2	0.46	8850638250	402306	69.65	21800	22400	21500	28300	15300	21800	21999.77	0.77	-909	22733	22266	21683	21216	20633	22500	21450	89	6500	500	15690	50	1	17837060	3906	-331.82	13.39	12	2.26	-66.00	1635.00	39500	20230907	-44.56	7550	20230314	190.07	24350	-10.06	20240116	16800	30.36	20240105	39500	-44.56	20230907	7550	190.07	20230314	2.25	N	117730	500	89 억	136740	N	N	0	N	N
103	20240313	110735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22100	300	2	1.38	7208605500	328047	56.79	21800	22400	21500	28300	15300	21800	21974.31	0.77	4278	22733	22266	21683	21216	20633	22500	21450	89	6500	500	15690	50	1	17837060	3942	-334.85	13.52	12	1.84	-66.00	1635.00	39500	20230907	-44.05	7550	20230314	192.72	24350	-9.24	20240116	16800	31.55	20240105	39500	-44.05	20230907	7550	192.72	20230314	2.25	N	117730	500	89 억	136740	N	N	0	N	N
104	20240313	100733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22000	200	2	0.92	3628715000	166628	28.85	21800	22000	21500	28300	15300	21800	21777.34	0.77	15784	22733	22266	21683	21216	20633	22500	21450	89	6500	500	15690	50	1	17837060	3924	-333.33	13.46	12	0.93	-66.00	1635.00	39500	20230907	-44.30	7550	20230314	191.39	24350	-9.65	20240116	16800	30.95	20240105	39500	-44.30	20230907	7550	191.39	20230314	2.25	N	117730	500	89 억	136740	N	N	0	N	N
105	20240313	090738	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21850	50	2	0.23	918967550	42189	7.30	21800	22000	21500	28300	15300	21800	21782.16	0.77	1348	22733	22266	21683	21216	20633	22500	21450	89	6500	500	15690	50	1	17837060	3897	-331.06	13.36	12	0.24	-66.00	1635.00	39500	20230907	-44.68	7550	20230314	189.40	24350	-10.27	20240116	16800	30.06	20240105	39500	-44.68	20230907	7550	189.40	20230314	2.25	N	117730	500	89 억	136740	N	N	0	N	N
106	20240312	160726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21800	150	2	0.69	12497278950	573852	117.55	21700	22150	21100	28100	15200	21650	21777.87	0.95	-32168	22483	22066	21533	21116	20583	22275	21325	89	6450	500	15580	50	1	17837060	3888	-330.30	13.33	12	3.22	-66.00	1635.00	39500	20230907	-44.81	7550	20230314	188.74	24350	-10.47	20240116	16800	29.76	20240105	39500	-44.81	20230907	7550	188.74	20230314	2.01	N	117730	500	89 억	168908	N	N	162	N	N
107	20240312	150726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21800	150	2	0.69	12080076650	554725	113.64	21700	22150	21100	28100	15200	21650	21776.71	0.95	-31942	22483	22066	21533	21116	20583	22275	21325	89	6450	500	15580	50	1	17837060	3888	-330.30	13.33	12	3.11	-66.00	1635.00	39500	20230907	-44.81	7550	20230314	188.74	24350	-10.47	20240116	16800	29.76	20240105	39500	-44.81	20230907	7550	188.74	20230314	2.01	N	117730	500	89 억	168908	N	N	162	N	N
108	20240312	140719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21700	50	2	0.23	10815362500	496768	101.76	21700	22150	21100	28100	15200	21650	21771.47	0.95	-31984	22483	22066	21533	21116	20583	22275	21325	89	6450	500	15580	50	1	17837060	3871	-328.79	13.27	12	2.79	-66.00	1635.00	39500	20230907	-45.06	7550	20230314	187.42	24350	-10.88	20240116	16800	29.17	20240105	39500	-45.06	20230907	7550	187.42	20230314	2.01	N	117730	500	89 억	168908	N	N	162	N	N
109	20240312	130652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21600	-50	5	-0.23	9762131100	448074	91.79	21700	22150	21100	28100	15200	21650	21786.89	0.95	-22903	22483	22066	21533	21116	20583	22275	21325	89	6450	500	15580	50	1	17837060	3853	-327.27	13.21	12	2.51	-66.00	1635.00	39500	20230907	-45.32	7550	20230314	186.09	24350	-11.29	20240116	16800	28.57	20240105	39500	-45.32	20230907	7550	186.09	20230314	2.01	N	117730	500	89 억	168908	N	N	162	N	N
110	20240312	120729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21650	0	3	0.00	8855920350	406127	83.20	21700	22150	21100	28100	15200	21650	21805.81	0.95	-9291	22483	22066	21533	21116	20583	22275	21325	89	6450	500	15580	50	1	17837060	3862	-328.03	13.24	12	2.28	-66.00	1635.00	39500	20230907	-45.19	7550	20230314	186.75	24350	-11.09	20240116	16800	28.87	20240105	39500	-45.19	20230907	7550	186.75	20230314	2.01	N	117730	500	89 억	168908	N	N	162	N	N
111	20240312	110727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21900	250	2	1.15	6172614500	283809	58.14	21700	22050	21100	28100	15200	21650	21749.21	0.95	4327	22483	22066	21533	21116	20583	22275	21325	89	6450	500	15580	50	1	17837060	3906	-331.82	13.39	12	1.59	-66.00	1635.00	39500	20230907	-44.56	7550	20230314	190.07	24350	-10.06	20240116	16800	30.36	20240105	39500	-44.56	20230907	7550	190.07	20230314	2.01	N	117730	500	89 억	168908	N	N	162	N	N
112	20240312	100727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21900	250	2	1.15	4677517150	215576	44.16	21700	22050	21100	28100	15200	21650	21697.78	0.95	-8085	22483	22066	21533	21116	20583	22275	21325	89	6450	500	15580	50	1	17837060	3906	-331.82	13.39	12	1.21	-66.00	1635.00	39500	20230907	-44.56	7550	20230314	190.07	24350	-10.06	20240116	16800	30.36	20240105	39500	-44.56	20230907	7550	190.07	20230314	2.01	N	117730	500	89 억	168908	N	N	162	N	N
113	20240312	090726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21200	-450	5	-2.08	919345050	42522	8.71	21700	21950	21200	28100	15200	21650	21620.41	0.95	-14600	22483	22066	21533	21116	20583	22275	21325	89	6450	500	15580	50	1	17837060	3781	-321.21	12.97	12	0.24	-66.00	1635.00	39500	20230907	-46.33	7550	20230314	180.79	24350	-12.94	20240116	16800	26.19	20240105	39500	-46.33	20230907	7550	180.79	20230314	2.01	N	117730	500	89 억	168908	N	N	162	N	N
114	20240311	160724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21650	50	2	0.23	10403131550	482555	70.53	21550	21950	21000	28050	15150	21600	21558.32	1.23	-51170	22766	22182	21116	20532	19466	22475	20825	89	6450	500	15550	50	1	17837060	3862	-328.03	13.24	12	2.71	-66.00	1635.00	39500	20230907	-45.19	7550	20230314	186.75	24350	-11.09	20240116	16800	28.87	20240105	39500	-45.19	20230907	7550	186.75	20230314	1.67	N	117730	500	89 억	219635	N	N	162	N	N
115	20240311	150723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21550	-50	5	-0.23	9797408700	454499	66.43	21550	21950	21000	28050	15150	21600	21556.40	1.23	-47404	22766	22182	21116	20532	19466	22475	20825	89	6450	500	15550	50	1	17837060	3844	-326.52	13.18	12	2.55	-66.00	1635.00	39500	20230907	-45.44	7550	20230314	185.43	24350	-11.50	20240116	16800	28.27	20240105	39500	-45.44	20230907	7550	185.43	20230314	1.67	N	117730	500	89 억	219635	N	N	0	N	N
116	20240311	140721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21600	0	3	0.00	8973671000	416315	60.85	21550	21950	21000	28050	15150	21600	21554.89	1.23	-45744	22766	22182	21116	20532	19466	22475	20825	89	6450	500	15550	50	1	17837060	3853	-327.27	13.21	12	2.33	-66.00	1635.00	39500	20230907	-45.32	7550	20230314	186.09	24350	-11.29	20240116	16800	28.57	20240105	39500	-45.32	20230907	7550	186.09	20230314	1.67	N	117730	500	89 억	219635	N	N	0	N	N
117	20240311	130723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21300	-300	5	-1.39	8203513150	380329	55.59	21550	21950	21000	28050	15150	21600	21569.43	1.23	-51067	22766	22182	21116	20532	19466	22475	20825	89	6450	500	15550	50	1	17837060	3799	-322.73	13.03	12	2.13	-66.00	1635.00	39500	20230907	-46.08	7550	20230314	182.12	24350	-12.53	20240116	16800	26.79	20240105	39500	-46.08	20230907	7550	182.12	20230314	1.67	N	117730	500	89 억	219635	N	N	0	N	N
118	20240311	120724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21350	-250	5	-1.16	7696341600	356581	52.12	21550	21950	21000	28050	15150	21600	21583.66	1.23	-46569	22766	22182	21116	20532	19466	22475	20825	89	6450	500	15550	50	1	17837060	3808	-323.48	13.06	12	2.00	-66.00	1635.00	39500	20230907	-45.95	7550	20230314	182.78	24350	-12.32	20240116	16800	27.08	20240105	39500	-45.95	20230907	7550	182.78	20230314	1.67	N	117730	500	89 억	219635	N	N	0	N	N
119	20240311	110720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21550	-50	5	-0.23	6897805250	319378	46.68	21550	21950	21000	28050	15150	21600	21597.61	1.23	-47467	22766	22182	21116	20532	19466	22475	20825	89	6450	500	15550	50	1	17837060	3844	-326.52	13.18	12	1.79	-66.00	1635.00	39500	20230907	-45.44	7550	20230314	185.43	24350	-11.50	20240116	16800	28.27	20240105	39500	-45.44	20230907	7550	185.43	20230314	1.67	N	117730	500	89 억	219635	N	N	0	N	N
120	20240311	100712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21500	-100	5	-0.46	5164089950	239382	34.99	21550	21950	21000	28050	15150	21600	21572.47	1.23	-36731	22766	22182	21116	20532	19466	22475	20825	89	6450	500	15550	50	1	17837060	3835	-325.76	13.15	12	1.34	-66.00	1635.00	39500	20230907	-45.57	7550	20230314	184.77	24350	-11.70	20240116	16800	27.98	20240105	39500	-45.57	20230907	7550	184.77	20230314	1.67	N	117730	500	89 억	219635	N	N	0	N	N
121	20240311	090716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21500	-100	5	-0.46	1050691700	49112	7.18	21550	21550	21000	28050	15150	21600	21389.33	1.23	6738	22766	22182	21116	20532	19466	22475	20825	89	6450	500	15550	50	1	17837060	3835	-325.76	13.15	12	0.28	-66.00	1635.00	39500	20230907	-45.57	7550	20230314	184.77	24350	-11.70	20240116	16800	27.98	20240105	39500	-45.57	20230907	7550	184.77	20230314	1.67	N	117730	500	89 억	219635	N	N	0	N	N
122	20240308	160721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21600	1350	2	6.67	14067554400	670613	112.33	20250	21700	20050	26300	14200	20250	20973.83	0.61	110543	22316	21282	20566	19532	18816	20925	19175	89	6050	500	14580	50	1	17837060	3853	-327.27	13.21	12	3.76	-66.00	1635.00	39500	20230907	-45.32	7550	20230314	186.09	24350	-11.29	20240116	16800	28.57	20240105	39500	-45.32	20230907	7550	186.09	20230314	1.61	N	117730	500	89 억	109302	N	N	491	N	N
123	20240308	150718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21550	1300	2	6.42	12503622650	598119	100.18	20250	21700	20050	26300	14200	20250	20904.99	0.61	109220	22316	21282	20566	19532	18816	20925	19175	89	6050	500	14580	50	1	17837060	3844	-326.52	13.18	12	3.35	-66.00	1635.00	39500	20230907	-45.44	7550	20230314	185.43	24350	-11.50	20240116	16800	28.27	20240105	39500	-45.44	20230907	7550	185.43	20230314	1.61	N	117730	500	89 억	109302	N	N	491	N	N
124	20240308	140716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21050	800	2	3.95	7735648500	374909	62.80	20250	21200	20050	26300	14200	20250	20633.48	0.61	45887	22316	21282	20566	19532	18816	20925	19175	89	6050	500	14580	50	1	17837060	3755	-318.94	12.87	12	2.10	-66.00	1635.00	39500	20230907	-46.71	7550	20230314	178.81	24350	-13.55	20240116	16800	25.30	20240105	39500	-46.71	20230907	7550	178.81	20230314	1.61	N	117730	500	89 억	109302	N	N	491	N	N
125	20240308	130712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20950	700	2	3.46	6459811000	314075	52.61	20250	21100	20050	26300	14200	20250	20567.81	0.61	45654	22316	21282	20566	19532	18816	20925	19175	89	6050	500	14580	50	1	17837060	3737	-317.42	12.81	12	1.76	-66.00	1635.00	39500	20230907	-46.96	7550	20230314	177.48	24350	-13.96	20240116	16800	24.70	20240105	39500	-46.96	20230907	7550	177.48	20230314	1.61	N	117730	500	89 억	109302	N	N	491	N	N
126	20240308	120713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20700	450	2	2.22	4694669100	229520	38.44	20250	20900	20050	26300	14200	20250	20454.36	0.61	32524	22316	21282	20566	19532	18816	20925	19175	89	6050	500	14580	50	1	17837060	3692	-313.64	12.66	12	1.29	-66.00	1635.00	39500	20230907	-47.59	7550	20230314	174.17	24350	-14.99	20240116	16800	23.21	20240105	39500	-47.59	20230907	7550	174.17	20230314	1.61	N	117730	500	89 억	109302	N	N	491	N	N
127	20240308	110715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20650	400	2	1.98	3583908950	175926	29.47	20250	20700	20050	26300	14200	20250	20371.74	0.61	28838	22316	21282	20566	19532	18816	20925	19175	89	6050	500	14580	50	1	17837060	3683	-312.88	12.63	12	0.99	-66.00	1635.00	39500	20230907	-47.72	7550	20230314	173.51	24350	-15.20	20240116	16800	22.92	20240105	39500	-47.72	20230907	7550	173.51	20230314	1.61	N	117730	500	89 억	109302	N	N	491	N	N
128	20240308	100709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20300	50	2	0.25	1919321100	94762	15.87	20250	20450	20050	26300	14200	20250	20254.13	0.61	11560	22316	21282	20566	19532	18816	20925	19175	89	6050	500	14580	50	1	17837060	3621	-307.58	12.42	12	0.53	-66.00	1635.00	39500	20230907	-48.61	7550	20230314	168.87	24350	-16.63	20240116	16800	20.83	20240105	39500	-48.61	20230907	7550	168.87	20230314	1.61	N	117730	500	89 억	109302	N	N	491	N	N
129	20240308	090710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20200	-50	5	-0.25	405746350	19992	3.35	20250	20450	20200	26300	14200	20250	20295.62	0.61	2932	22316	21282	20566	19532	18816	20925	19175	89	6050	500	14580	50	1	17837060	3603	-306.06	12.35	12	0.11	-66.00	1635.00	39500	20230907	-48.86	7550	20230314	167.55	24350	-17.04	20240116	16800	20.24	20240105	39500	-48.86	20230907	7550	167.55	20230314	1.61	N	117730	500	89 억	109302	N	N	491	N	N
130	20240307	160712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20250	-1000	5	-4.71	12155041170	595171	111.23	21400	21600	19850	27600	14900	21250	20409.00	1.29	-130436	22150	21700	21100	20650	20050	21400	20350	89	6350	500	15300	50	1	17837060	3612	-306.82	12.39	12	3.34	-66.00	1635.00	39500	20230907	-48.73	7550	20230314	168.21	24350	-16.84	20240116	16800	20.54	20240105	39500	-48.73	20230907	7550	168.21	20230314	1.61	N	117730	500	89 억	230665	N	N	463	N	N
131	20240307	150653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20250	-1000	5	-4.71	11773772070	576354	107.71	21400	21600	19850	27600	14900	21250	20413.81	1.29	-125055	22150	21700	21100	20650	20050	21400	20350	89	6350	500	15300	50	1	17837060	3612	-306.82	12.39	12	3.23	-66.00	1635.00	39500	20230907	-48.73	7550	20230314	168.21	24350	-16.84	20240116	16800	20.54	20240105	39500	-48.73	20230907	7550	168.21	20230314	1.61	N	117730	500	89 억	230665	N	N	78	N	N
132	20240307	140701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20100	-1150	5	-5.41	11176577920	546760	102.18	21400	21600	19850	27600	14900	21250	20426.71	1.29	-109451	22150	21700	21100	20650	20050	21400	20350	89	6350	500	15300	50	1	17837060	3585	-304.55	12.29	12	3.07	-66.00	1635.00	39500	20230907	-49.11	7550	20230314	166.23	24350	-17.45	20240116	16800	19.64	20240105	39500	-49.11	20230907	7550	166.23	20230314	1.61	N	117730	500	89 억	230665	N	N	78	N	N
133	20240307	130703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20300	-950	5	-4.47	10715955120	523953	97.92	21400	21600	19850	27600	14900	21250	20436.92	1.29	-99750	22150	21700	21100	20650	20050	21400	20350	89	6350	500	15300	50	1	17837060	3621	-307.58	12.42	12	2.94	-66.00	1635.00	39500	20230907	-48.61	7550	20230314	168.87	24350	-16.63	20240116	16800	20.83	20240105	39500	-48.61	20230907	7550	168.87	20230314	1.61	N	117730	500	89 억	230665	N	N	78	N	N
134	20240307	120706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20050	-1200	5	-5.65	10045234270	490675	91.70	21400	21600	19850	27600	14900	21250	20456.43	1.29	-92696	22150	21700	21100	20650	20050	21400	20350	89	6350	500	15300	50	1	17837060	3576	-303.79	12.26	12	2.75	-66.00	1635.00	39500	20230907	-49.24	7550	20230314	165.56	24350	-17.66	20240116	16800	19.35	20240105	39500	-49.24	20230907	7550	165.56	20230314	1.61	N	117730	500	89 억	230665	N	N	78	N	N
135	20240307	110712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20150	-1100	5	-5.18	9181912770	447728	83.67	21400	21600	19850	27600	14900	21250	20491.18	1.29	-77572	22150	21700	21100	20650	20050	21400	20350	89	6350	500	15300	50	1	17837060	3594	-305.30	12.32	12	2.51	-66.00	1635.00	39500	20230907	-48.99	7550	20230314	166.89	24350	-17.25	20240116	16800	19.94	20240105	39500	-48.99	20230907	7550	166.89	20230314	1.61	N	117730	500	89 억	230665	N	N	78	N	N
136	20240307	100706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20550	-700	5	-3.29	5269846500	253637	47.40	21400	21600	20350	27600	14900	21250	20758.12	1.29	-68016	22150	21700	21100	20650	20050	21400	20350	89	6350	500	15300	50	1	17837060	3666	-311.36	12.57	12	1.42	-66.00	1635.00	39500	20230907	-47.97	7550	20230314	172.19	24350	-15.61	20240116	16800	22.32	20240105	39500	-47.97	20230907	7550	172.19	20230314	1.61	N	117730	500	89 억	230665	N	N	78	N	N
137	20240307	090708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20900	-350	5	-1.65	1828043500	86404	16.15	21400	21600	20750	27600	14900	21250	21145.03	1.29	-28915	22150	21700	21100	20650	20050	21400	20350	89	6350	500	15300	50	1	17837060	3728	-316.67	12.78	12	0.48	-66.00	1635.00	39500	20230907	-47.09	7550	20230314	176.82	24350	-14.17	20240116	16800	24.40	20240105	39500	-47.09	20230907	7550	176.82	20230314	1.61	N	117730	500	89 억	230665	N	N	78	N	N
138	20240306	160703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21250	-600	5	-2.75	11163559500	529673	23.75	21500	21550	20500	28400	15300	21850	21074.87	1.17	14955	23383	22616	21483	20716	19583	23000	21100	89	6550	500	15730	50	1	17837060	3790	-321.97	13.00	12	2.97	-66.00	1635.00	39500	20230907	-46.20	7550	20230314	181.46	24350	-12.73	20240116	16800	26.49	20240105	39500	-46.20	20230907	7550	181.46	20230314	1.60	N	117730	500	89 억	209402	N	N	78	N	N
139	20240306	150703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21300	-550	5	-2.52	10708384400	508247	22.79	21500	21550	20500	28400	15300	21850	21068.11	1.17	19781	23383	22616	21483	20716	19583	23000	21100	89	6550	500	15730	50	1	17837060	3799	-322.73	13.03	12	2.85	-66.00	1635.00	39500	20230907	-46.08	7550	20230314	182.12	24350	-12.53	20240116	16800	26.79	20240105	39500	-46.08	20230907	7550	182.12	20230314	1.60	N	117730	500	89 억	209402	N	N	0	N	N
140	20240306	140707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21200	-650	5	-2.97	10073200000	478297	21.45	21500	21550	20500	28400	15300	21850	21059.33	1.17	20105	23383	22616	21483	20716	19583	23000	21100	89	6550	500	15730	50	1	17837060	3781	-321.21	12.97	12	2.68	-66.00	1635.00	39500	20230907	-46.33	7550	20230314	180.79	24350	-12.94	20240116	16800	26.19	20240105	39500	-46.33	20230907	7550	180.79	20230314	1.60	N	117730	500	89 억	209402	N	N	0	N	N
141	20240306	130708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21250	-600	5	-2.75	9265599650	440259	19.74	21500	21550	20500	28400	15300	21850	21044.43	1.17	23406	23383	22616	21483	20716	19583	23000	21100	89	6550	500	15730	50	1	17837060	3790	-321.97	13.00	12	2.47	-66.00	1635.00	39500	20230907	-46.20	7550	20230314	181.46	24350	-12.73	20240116	16800	26.49	20240105	39500	-46.20	20230907	7550	181.46	20230314	1.60	N	117730	500	89 억	209402	N	N	0	N	N
142	20240306	120706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21050	-800	5	-3.66	8493053900	403664	18.10	21500	21550	20500	28400	15300	21850	21038.42	1.17	11336	23383	22616	21483	20716	19583	23000	21100	89	6550	500	15730	50	1	17837060	3755	-318.94	12.87	12	2.26	-66.00	1635.00	39500	20230907	-46.71	7550	20230314	178.81	24350	-13.55	20240116	16800	25.30	20240105	39500	-46.71	20230907	7550	178.81	20230314	1.60	N	117730	500	89 억	209402	N	N	0	N	N
143	20240306	110704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21050	-800	5	-3.66	7775381300	369561	16.57	21500	21550	20500	28400	15300	21850	21037.87	1.17	7269	23383	22616	21483	20716	19583	23000	21100	89	6550	500	15730	50	1	17837060	3755	-318.94	12.87	12	2.07	-66.00	1635.00	39500	20230907	-46.71	7550	20230314	178.81	24350	-13.55	20240116	16800	25.30	20240105	39500	-46.71	20230907	7550	178.81	20230314	1.60	N	117730	500	89 억	209402	N	N	0	N	N
144	20240306	100651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21250	-600	5	-2.75	6471146750	307504	13.79	21500	21550	20500	28400	15300	21850	21042.15	1.17	-1209	23383	22616	21483	20716	19583	23000	21100	89	6550	500	15730	50	1	17837060	3790	-321.97	13.00	12	1.72	-66.00	1635.00	39500	20230907	-46.20	7550	20230314	181.46	24350	-12.73	20240116	16800	26.49	20240105	39500	-46.20	20230907	7550	181.46	20230314	1.60	N	117730	500	89 억	209402	N	N	0	N	N
145	20240306	090703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21050	-800	5	-3.66	2667545550	126081	5.65	21500	21550	20650	28400	15300	21850	21153.29	1.17	4088	23383	22616	21483	20716	19583	23000	21100	89	6550	500	15730	50	1	17837060	3755	-318.94	12.87	12	0.71	-66.00	1635.00	39500	20230907	-46.71	7550	20230314	178.81	24350	-13.55	20240116	16800	25.30	20240105	39500	-46.71	20230907	7550	178.81	20230314	1.60	N	117730	500	89 억	209402	N	N	0	N	N
146	20240305	160659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21850	1920	2	9.63	47863672500	2214018	889.00	20400	22250	20350	25900	13960	19930	21618.40	0.21	186285	20836	20382	19946	19492	19056	20610	19720	89	5970	500	14340	50	1	17837060	3897	-331.06	13.36	12	12.41	-66.00	1635.00	39500	20230907	-44.68	7550	20230314	189.40	24350	-10.27	20240116	16800	30.06	20240105	39500	-44.68	20230907	7550	189.40	20230314	1.58	N	117730	500	89 억	37586	N	N	3	N	N
147	20240305	150659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21700	1770	2	8.88	43422676900	2011714	807.76	20400	22250	20350	25900	13960	19930	21584.97	0.21	166722	20836	20382	19946	19492	19056	20610	19720	89	5970	500	14340	50	1	17837060	3871	-328.79	13.27	12	11.28	-66.00	1635.00	39500	20230907	-45.06	7550	20230314	187.42	24350	-10.88	20240116	16800	29.17	20240105	39500	-45.06	20230907	7550	187.42	20230314	1.58	N	117730	500	89 억	37586	N	N	3	N	N
148	20240305	140653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21400	1470	2	7.38	39945789650	1850931	743.21	20400	22250	20350	25900	13960	19930	21581.52	0.21	140702	20836	20382	19946	19492	19056	20610	19720	89	5970	500	14340	50	1	17837060	3817	-324.24	13.09	12	10.38	-66.00	1635.00	39500	20230907	-45.82	7550	20230314	183.44	24350	-12.11	20240116	16800	27.38	20240105	39500	-45.82	20230907	7550	183.44	20230314	1.58	N	117730	500	89 억	37586	N	N	3	N	N
149	20240305	130652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21300	1370	2	6.87	38267054650	1772180	711.58	20400	22250	20350	25900	13960	19930	21593.28	0.21	127673	20836	20382	19946	19492	19056	20610	19720	89	5970	500	14340	50	1	17837060	3799	-322.73	13.03	12	9.94	-66.00	1635.00	39500	20230907	-46.08	7550	20230314	182.12	24350	-12.53	20240116	16800	26.79	20240105	39500	-46.08	20230907	7550	182.12	20230314	1.58	N	117730	500	89 억	37586	N	N	3	N	N
150	20240305	120653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21350	1420	2	7.12	36591684350	1693680	680.06	20400	22250	20350	25900	13960	19930	21604.91	0.21	112162	20836	20382	19946	19492	19056	20610	19720	89	5970	500	14340	50	1	17837060	3808	-323.48	13.06	12	9.50	-66.00	1635.00	39500	20230907	-45.95	7550	20230314	182.78	24350	-12.32	20240116	16800	27.08	20240105	39500	-45.95	20230907	7550	182.78	20230314	1.58	N	117730	500	89 억	37586	N	N	3	N	N
151	20240305	110655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21500	1570	2	7.88	33697419250	1559133	626.04	20400	22250	20350	25900	13960	19930	21613.00	0.21	108192	20836	20382	19946	19492	19056	20610	19720	89	5970	500	14340	50	1	17837060	3835	-325.76	13.15	12	8.74	-66.00	1635.00	39500	20230907	-45.57	7550	20230314	184.77	24350	-11.70	20240116	16800	27.98	20240105	39500	-45.57	20230907	7550	184.77	20230314	1.58	N	117730	500	89 억	37586	N	N	3	N	N
152	20240305	100651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21550	1620	2	8.13	25022970950	1161515	466.38	20400	22250	20350	25900	13960	19930	21543.49	0.21	77380	20836	20382	19946	19492	19056	20610	19720	89	5970	500	14340	50	1	17837060	3844	-326.52	13.18	12	6.51	-66.00	1635.00	39500	20230907	-45.44	7550	20230314	185.43	24350	-11.50	20240116	16800	28.27	20240105	39500	-45.44	20230907	7550	185.43	20230314	1.58	N	117730	500	89 억	37586	N	N	3	N	N
153	20240305	090652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21100	1170	2	5.87	3076381250	148190	59.50	20400	21150	20350	25900	13960	19930	20760.10	0.21	37237	20836	20382	19946	19492	19056	20610	19720	89	5970	500	14340	50	1	17837060	3764	-319.70	12.91	12	0.83	-66.00	1635.00	39500	20230907	-46.58	7550	20230314	179.47	24350	-13.35	20240116	16800	25.60	20240105	39500	-46.58	20230907	7550	179.47	20230314	1.58	N	117730	500	89 억	37586	N	N	3	N	N
154	20240304	160655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19930	430	2	2.21	4890102800	246305	87.26	19510	20400	19510	25350	13650	19500	19853.84	0.24	21337	20266	19882	19616	19232	18966	19750	19100	89	5850	500	14040	10	1	17837060	3555	-301.97	12.19	12	1.38	-66.00	1635.00	39500	20230907	-49.54	7550	20230314	163.97	24350	-18.15	20240116	16800	18.63	20240105	39500	-49.54	20230907	7550	163.97	20230314	1.57	N	117730	500	89 억	42747	N	N	3	N	N
155	20240304	150649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19850	350	2	1.79	4663508570	234918	83.22	19510	20400	19510	25350	13650	19500	19851.64	0.24	17537	20266	19882	19616	19232	18966	19750	19100	89	5850	500	14040	10	1	17837060	3541	-300.76	12.14	12	1.32	-66.00	1635.00	39500	20230907	-49.75	7550	20230314	162.91	24350	-18.48	20240116	16800	18.15	20240105	39500	-49.75	20230907	7550	162.91	20230314	1.57	N	117730	500	89 억	42747	N	N	7598	N	N
156	20240304	140618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19860	360	2	1.85	4216992250	212431	75.26	19510	20400	19510	25350	13650	19500	19851.12	0.24	19428	20266	19882	19616	19232	18966	19750	19100	89	5850	500	14040	10	1	17837060	3542	-300.91	12.15	12	1.19	-66.00	1635.00	39500	20230907	-49.72	7550	20230314	163.05	24350	-18.44	20240116	16800	18.21	20240105	39500	-49.72	20230907	7550	163.05	20230314	1.57	N	117730	500	89 억	42747	N	N	7598	N	N
157	20240304	130645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19660	160	2	0.82	3669336510	184671	65.42	19510	20400	19510	25350	13650	19500	19869.59	0.24	12028	20266	19882	19616	19232	18966	19750	19100	89	5850	500	14040	10	1	17837060	3507	-297.88	12.02	12	1.04	-66.00	1635.00	39500	20230907	-50.23	7550	20230314	160.40	24350	-19.26	20240116	16800	17.02	20240105	39500	-50.23	20230907	7550	160.40	20230314	1.57	N	117730	500	89 억	42747	N	N	7598	N	N
158	20240304	120621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19830	330	2	1.69	3004117190	150972	53.48	19510	20400	19510	25350	13650	19500	19898.51	0.24	12225	20266	19882	19616	19232	18966	19750	19100	89	5850	500	14040	10	1	17837060	3537	-300.45	12.13	12	0.85	-66.00	1635.00	39500	20230907	-49.80	7550	20230314	162.65	24350	-18.56	20240116	16800	18.04	20240105	39500	-49.80	20230907	7550	162.65	20230314	1.57	N	117730	500	89 억	42747	N	N	7598	N	N
159	20240304	110640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19990	490	2	2.51	2552055040	128250	45.43	19510	20400	19510	25350	13650	19500	19899.06	0.24	16950	20266	19882	19616	19232	18966	19750	19100	89	5850	500	14040	10	1	17837060	3566	-302.88	12.23	12	0.72	-66.00	1635.00	39500	20230907	-49.39	7550	20230314	164.77	24350	-17.91	20240116	16800	18.99	20240105	39500	-49.39	20230907	7550	164.77	20230314	1.57	N	117730	500	89 억	42747	N	N	7598	N	N
160	20240304	100641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19780	280	2	1.44	1246218560	63270	22.41	19510	19900	19510	25350	13650	19500	19696.83	0.24	11009	20266	19882	19616	19232	18966	19750	19100	89	5850	500	14040	10	1	17837060	3528	-299.70	12.10	12	0.35	-66.00	1635.00	39500	20230907	-49.92	7550	20230314	161.99	24350	-18.77	20240116	16800	17.74	20240105	39500	-49.92	20230907	7550	161.99	20230314	1.57	N	117730	500	89 억	42747	N	N	7598	N	N
161	20240304	090642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19680	180	2	0.92	297968190	15140	5.36	19510	19790	19510	25350	13650	19500	19680.86	0.24	1712	20266	19882	19616	19232	18966	19750	19100	89	5850	500	14040	10	1	17837060	3510	-298.18	12.04	12	0.08	-66.00	1635.00	39500	20230907	-50.18	7550	20230314	160.66	24350	-19.18	20240116	16800	17.14	20240105	39500	-50.18	20230907	7550	160.66	20230314	1.57	N	117730	500	89 억	42747	N	N	7598	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History