KissMeData/079370/price/prices-20240301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

73 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	160638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19450	-800	5	-3.95	20378871290	1025512	46.83	20300	20350	19340	26300	14200	20250	19872.91	2.55	-59905	21690	20970	20080	19360	18470	21330	19720	155	6050	500	14580	10	1	31016990	6033	60.78	1.98	12	3.31	320.00	9813.00	23700	20240122	-17.93	8600	20230516	126.16	23700	-17.93	20240122	15650	24.28	20240102	58500	-66.75	20230802	16350	18.96	20240201	6.71	N	079370	500	155 억	791088	N	N	660	N	N
3	20240329	150641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19480	-770	5	-3.80	18057734500	905917	41.37	20300	20350	19400	26300	14200	20250	19933.08	2.55	-59100	21690	20970	20080	19360	18470	21330	19720	155	6050	500	14580	10	1	31016990	6042	60.88	1.99	12	2.92	320.00	9813.00	23700	20240122	-17.81	8600	20230516	126.51	23700	-17.81	20240122	15650	24.47	20240102	58500	-66.70	20230802	16350	19.14	20240201	6.71	N	079370	500	155 억	791088	N	N	10707	N	N
4	20240329	140636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19990	-260	5	-1.28	12720666740	634880	28.99	20300	20350	19830	26300	14200	20250	20036.31	2.55	-14016	21690	20970	20080	19360	18470	21330	19720	155	6050	500	14580	10	1	31016990	6200	62.47	2.04	12	2.05	320.00	9813.00	23700	20240122	-15.65	8600	20230516	132.44	23700	-15.65	20240122	15650	27.73	20240102	58500	-65.83	20230802	16350	22.26	20240201	6.71	N	079370	500	155 억	791088	N	N	10707	N	N
5	20240329	130628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19990	-260	5	-1.28	11369883300	567455	25.91	20300	20350	19830	26300	14200	20250	20036.60	2.55	-4467	21690	20970	20080	19360	18470	21330	19720	155	6050	500	14580	10	1	31016990	6200	62.47	2.04	12	1.83	320.00	9813.00	23700	20240122	-15.65	8600	20230516	132.44	23700	-15.65	20240122	15650	27.73	20240102	58500	-65.83	20230802	16350	22.26	20240201	6.71	N	079370	500	155 억	791088	N	N	10707	N	N
6	20240329	120634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19990	-260	5	-1.28	10259045460	511922	23.38	20300	20350	19830	26300	14200	20250	20040.23	2.55	-11498	21690	20970	20080	19360	18470	21330	19720	155	6050	500	14580	10	1	31016990	6200	62.47	2.04	12	1.65	320.00	9813.00	23700	20240122	-15.65	8600	20230516	132.44	23700	-15.65	20240122	15650	27.73	20240102	58500	-65.83	20230802	16350	22.26	20240201	6.71	N	079370	500	155 억	791088	N	N	10707	N	N
7	20240329	110626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20100	-150	5	-0.74	8704466200	434262	19.83	20300	20350	19830	26300	14200	20250	20044.25	2.55	-23503	21690	20970	20080	19360	18470	21330	19720	155	6050	500	14580	50	1	31016990	6234	62.81	2.05	12	1.40	320.00	9813.00	23700	20240122	-15.19	8600	20230516	133.72	23700	-15.19	20240122	15650	28.43	20240102	58500	-65.64	20230802	16350	22.94	20240201	6.71	N	079370	500	155 억	791088	N	N	10707	N	N
8	20240329	100627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20000	-250	5	-1.23	6349851470	317315	14.49	20300	20350	19830	26300	14200	20250	20011.15	2.55	-26384	21690	20970	20080	19360	18470	21330	19720	155	6050	500	14580	50	1	31016990	6203	62.50	2.04	12	1.02	320.00	9813.00	23700	20240122	-15.61	8600	20230516	132.56	23700	-15.61	20240122	15650	27.80	20240102	58500	-65.81	20230802	16350	22.32	20240201	6.71	N	079370	500	155 억	791088	N	N	10707	N	N
9	20240329	090625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20150	-100	5	-0.49	1663980780	82698	3.78	20300	20350	19970	26300	14200	20250	20121.08	2.55	-8711	21690	20970	20080	19360	18470	21330	19720	155	6050	500	14580	50	1	31016990	6250	62.97	2.05	12	0.27	320.00	9813.00	23700	20240122	-14.98	8600	20230516	134.30	23700	-14.98	20240122	15650	28.75	20240102	58500	-65.56	20230802	16350	23.24	20240201	6.71	N	079370	500	155 억	791088	N	N	10707	N	N
10	20240328	160632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20250	1100	2	5.74	43543524680	2170380	384.82	19330	20800	19190	24850	13410	19150	20062.18	1.49	320282	19576	19362	19106	18892	18636	19470	19000	155	5700	500	13780	50	1	31016990	6281	63.28	2.06	12	7.00	320.00	9813.00	23700	20240122	-14.56	8600	20230516	135.47	23700	-14.56	20240122	15650	29.39	20240102	58500	-65.38	20230802	16350	23.85	20240201	6.67	N	079370	500	155 억	461947	N	N	10707	N	N
11	20240328	150632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20200	1050	2	5.48	41533781880	2070984	367.20	19330	20800	19190	24850	13410	19150	20055.10	1.49	299252	19576	19362	19106	18892	18636	19470	19000	155	5700	500	13780	50	1	31016990	6265	63.12	2.06	12	6.68	320.00	9813.00	23700	20240122	-14.77	8600	20230516	134.88	23700	-14.77	20240122	15650	29.07	20240102	58500	-65.47	20230802	16350	23.55	20240201	6.67	N	079370	500	155 억	461947	N	N	3666	N	N
12	20240328	140624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20150	1000	2	5.22	26890464180	1355155	240.28	19330	20450	19190	24850	13410	19150	19843.09	1.49	174482	19576	19362	19106	18892	18636	19470	19000	155	5700	500	13780	50	1	31016990	6250	62.97	2.05	12	4.37	320.00	9813.00	23700	20240122	-14.98	8600	20230516	134.30	23700	-14.98	20240122	15650	28.75	20240102	58500	-65.56	20230802	16350	23.24	20240201	6.67	N	079370	500	155 억	461947	N	N	3666	N	N
13	20240328	130623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20150	1000	2	5.22	22991779840	1161522	205.95	19330	20450	19190	24850	13410	19150	19794.53	1.49	146952	19576	19362	19106	18892	18636	19470	19000	155	5700	500	13780	50	1	31016990	6250	62.97	2.05	12	3.74	320.00	9813.00	23700	20240122	-14.98	8600	20230516	134.30	23700	-14.98	20240122	15650	28.75	20240102	58500	-65.56	20230802	16350	23.24	20240201	6.67	N	079370	500	155 억	461947	N	N	3666	N	N
14	20240328	120628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19650	500	2	2.61	14304756250	728740	129.21	19330	19900	19190	24850	13410	19150	19629.44	1.49	53615	19576	19362	19106	18892	18636	19470	19000	155	5700	500	13780	10	1	31016990	6095	61.41	2.00	12	2.35	320.00	9813.00	23700	20240122	-17.09	8600	20230516	128.49	23700	-17.09	20240122	15650	25.56	20240102	58500	-66.41	20230802	16350	20.18	20240201	6.67	N	079370	500	155 억	461947	N	N	3666	N	N
15	20240328	110628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19660	510	2	2.66	12572707390	640719	113.60	19330	19900	19190	24850	13410	19150	19622.81	1.49	57687	19576	19362	19106	18892	18636	19470	19000	155	5700	500	13780	10	1	31016990	6098	61.44	2.00	12	2.07	320.00	9813.00	23700	20240122	-17.05	8600	20230516	128.60	23700	-17.05	20240122	15650	25.62	20240102	58500	-66.39	20230802	16350	20.24	20240201	6.67	N	079370	500	155 억	461947	N	N	3666	N	N
16	20240328	100622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19580	430	2	2.25	7808334700	399292	70.80	19330	19900	19190	24850	13410	19150	19555.45	1.49	7945	19576	19362	19106	18892	18636	19470	19000	155	5700	500	13780	10	1	31016990	6073	61.19	2.00	12	1.29	320.00	9813.00	23700	20240122	-17.38	8600	20230516	127.67	23700	-17.38	20240122	15650	25.11	20240102	58500	-66.53	20230802	16350	19.76	20240201	6.67	N	079370	500	155 억	461947	N	N	3666	N	N
17	20240328	090637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19270	120	2	0.63	693167810	35925	6.37	19330	19370	19210	24850	13410	19150	19294.86	1.49	-1759	19576	19362	19106	18892	18636	19470	19000	155	5700	500	13780	10	1	31016990	5977	60.22	1.96	12	0.12	320.00	9813.00	23700	20240122	-18.69	8600	20230516	124.07	23700	-18.69	20240122	15650	23.13	20240102	58500	-67.06	20230802	16350	17.86	20240201	6.67	N	079370	500	155 억	461947	N	N	3666	N	N
18	20240327	160634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19150	90	2	0.47	10594847900	556613	86.31	19000	19320	18850	24750	13350	19060	19034.08	1.46	-2940	19580	19320	19060	18800	18540	19450	18930	155	5690	500	13720	10	1	31016990	5940	59.84	1.95	12	1.79	320.00	9813.00	23700	20240122	-19.20	8600	20230516	122.67	23700	-19.20	20240122	15650	22.36	20240102	58500	-67.26	20230802	16350	17.13	20240201	6.45	N	079370	500	155 억	452283	N	N	3666	N	N
19	20240327	150635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19180	120	2	0.63	10074638600	529454	82.10	19000	19320	18850	24750	13350	19060	19028.32	1.46	-3223	19580	19320	19060	18800	18540	19450	18930	155	5690	500	13720	10	1	31016990	5949	59.94	1.95	12	1.71	320.00	9813.00	23700	20240122	-19.07	8600	20230516	123.02	23700	-19.07	20240122	15650	22.56	20240102	58500	-67.21	20230802	16350	17.31	20240201	6.45	N	079370	500	155 억	452283	N	N	5678	N	N
20	20240327	140635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19030	-30	5	-0.16	8592266260	451969	70.08	19000	19320	18850	24750	13350	19060	19010.68	1.46	-12917	19580	19320	19060	18800	18540	19450	18930	155	5690	500	13720	10	1	31016990	5903	59.47	1.94	12	1.46	320.00	9813.00	23700	20240122	-19.70	8600	20230516	121.28	23700	-19.70	20240122	15650	21.60	20240102	58500	-67.47	20230802	16350	16.39	20240201	6.45	N	079370	500	155 억	452283	N	N	5678	N	N
21	20240327	130636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18930	-130	5	-0.68	7856133970	413267	64.08	19000	19320	18850	24750	13350	19060	19009.76	1.46	-13718	19580	19320	19060	18800	18540	19450	18930	155	5690	500	13720	10	1	31016990	5872	59.16	1.93	12	1.33	320.00	9813.00	23700	20240122	-20.13	8600	20230516	120.12	23700	-20.13	20240122	15650	20.96	20240102	58500	-67.64	20230802	16350	15.78	20240201	6.45	N	079370	500	155 억	452283	N	N	5678	N	N
22	20240327	120637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18930	-130	5	-0.68	6590682280	346215	53.68	19000	19320	18850	24750	13350	19060	19036.35	1.46	-13176	19580	19320	19060	18800	18540	19450	18930	155	5690	500	13720	10	1	31016990	5872	59.16	1.93	12	1.12	320.00	9813.00	23700	20240122	-20.13	8600	20230516	120.12	23700	-20.13	20240122	15650	20.96	20240102	58500	-67.64	20230802	16350	15.78	20240201	6.45	N	079370	500	155 억	452283	N	N	5678	N	N
23	20240327	110635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18980	-80	5	-0.42	4993297720	261670	40.57	19000	19320	18850	24750	13350	19060	19082.47	1.46	-11791	19580	19320	19060	18800	18540	19450	18930	155	5690	500	13720	10	1	31016990	5887	59.31	1.93	12	0.84	320.00	9813.00	23700	20240122	-19.92	8600	20230516	120.70	23700	-19.92	20240122	15650	21.28	20240102	58500	-67.56	20230802	16350	16.09	20240201	6.45	N	079370	500	155 억	452283	N	N	5678	N	N
24	20240327	100631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19230	170	2	0.89	3366656620	176583	27.38	19000	19320	18850	24750	13350	19060	19065.59	1.46	-3403	19580	19320	19060	18800	18540	19450	18930	155	5690	500	13720	10	1	31016990	5965	60.09	1.96	12	0.57	320.00	9813.00	23700	20240122	-18.86	8600	20230516	123.60	23700	-18.86	20240122	15650	22.88	20240102	58500	-67.13	20230802	16350	17.61	20240201	6.45	N	079370	500	155 억	452283	N	N	5678	N	N
25	20240327	090636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18860	-200	5	-1.05	471912010	24964	3.87	19000	19010	18850	24750	13350	19060	18900.30	1.46	-739	19580	19320	19060	18800	18540	19450	18930	155	5690	500	13720	10	1	31016990	5850	58.94	1.92	12	0.08	320.00	9813.00	23700	20240122	-20.42	8600	20230516	119.30	23700	-20.42	20240122	15650	20.51	20240102	58500	-67.76	20230802	16350	15.35	20240201	6.45	N	079370	500	155 억	452283	N	N	5678	N	N
26	20240326	160534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19060	130	2	0.69	12204813300	641171	74.80	18980	19320	18800	24600	13260	18930	19035.19	1.60	-44111	20023	19476	19173	18626	18323	19325	18475	155	5670	500	13620	10	1	31016990	5912	59.56	1.94	12	2.07	320.00	9813.00	23700	20240122	-19.58	8600	20230516	121.63	23700	-19.58	20240122	15650	21.79	20240102	58500	-67.42	20230802	16350	16.57	20240201	6.31	N	079370	500	155 억	497107	N	N	5678	N	N
27	20240326	150627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19050	120	2	0.63	11619959150	610475	71.22	18980	19320	18800	24600	13260	18930	19034.33	1.60	-43528	20023	19476	19173	18626	18323	19325	18475	155	5670	500	13620	10	1	31016990	5909	59.53	1.94	12	1.97	320.00	9813.00	23700	20240122	-19.62	8600	20230516	121.51	23700	-19.62	20240122	15650	21.73	20240102	58500	-67.44	20230802	16350	16.51	20240201	6.31	N	079370	500	155 억	497107	N	N	349	N	N
28	20240326	140623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19010	80	2	0.42	10369893660	544915	63.57	18980	19320	18800	24600	13260	18930	19030.34	1.60	-50283	20023	19476	19173	18626	18323	19325	18475	155	5670	500	13620	10	1	31016990	5896	59.41	1.94	12	1.76	320.00	9813.00	23700	20240122	-19.79	8600	20230516	121.05	23700	-19.79	20240122	15650	21.47	20240102	58500	-67.50	20230802	16350	16.27	20240201	6.31	N	079370	500	155 억	497107	N	N	349	N	N
29	20240326	130622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18820	-110	5	-0.58	8920882570	468205	54.62	18980	19320	18820	24600	13260	18930	19053.43	1.60	-59925	20023	19476	19173	18626	18323	19325	18475	155	5670	500	13620	10	1	31016990	5837	58.81	1.92	12	1.51	320.00	9813.00	23700	20240122	-20.59	8600	20230516	118.84	23700	-20.59	20240122	15650	20.26	20240102	58500	-67.83	20230802	16350	15.11	20240201	6.31	N	079370	500	155 억	497107	N	N	349	N	N
30	20240326	120624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18950	20	2	0.11	7641955210	400448	46.72	18980	19320	18870	24600	13260	18930	19083.61	1.60	-38716	20023	19476	19173	18626	18323	19325	18475	155	5670	500	13620	10	1	31016990	5878	59.22	1.93	12	1.29	320.00	9813.00	23700	20240122	-20.04	8600	20230516	120.35	23700	-20.04	20240122	15650	21.09	20240102	58500	-67.61	20230802	16350	15.90	20240201	6.31	N	079370	500	155 억	497107	N	N	349	N	N
31	20240326	110617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18940	10	2	0.05	6250715520	326930	38.14	18980	19320	18910	24600	13260	18930	19119.58	1.60	-24580	20023	19476	19173	18626	18323	19325	18475	155	5670	500	13620	10	1	31016990	5875	59.19	1.93	12	1.05	320.00	9813.00	23700	20240122	-20.08	8600	20230516	120.23	23700	-20.08	20240122	15650	21.02	20240102	58500	-67.62	20230802	16350	15.84	20240201	6.31	N	079370	500	155 억	497107	N	N	349	N	N
32	20240326	100626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19150	220	2	1.16	3855334260	200861	23.43	18980	19320	18970	24600	13260	18930	19194.37	1.60	-7830	20023	19476	19173	18626	18323	19325	18475	155	5670	500	13620	10	1	31016990	5940	59.84	1.95	12	0.65	320.00	9813.00	23700	20240122	-19.20	8600	20230516	122.67	23700	-19.20	20240122	15650	22.36	20240102	58500	-67.26	20230802	16350	17.13	20240201	6.31	N	079370	500	155 억	497107	N	N	349	N	N
33	20240326	090625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19130	200	2	1.06	450180540	23604	2.75	18980	19160	18970	24600	13260	18930	19073.74	1.60	1678	20023	19476	19173	18626	18323	19325	18475	155	5670	500	13620	10	1	31016990	5934	59.78	1.95	12	0.08	320.00	9813.00	23700	20240122	-19.28	8600	20230516	122.44	23700	-19.28	20240122	15650	22.24	20240102	58500	-67.30	20230802	16350	17.00	20240201	6.31	N	079370	500	155 억	497107	N	N	349	N	N
34	20240325	160645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18930	-620	5	-3.17	16267973170	850669	107.18	19560	19720	18870	25400	13690	19550	19123.42	1.84	-102655	20903	20226	19873	19196	18843	20050	19020	155	5850	500	14070	10	1	31016990	5872	59.16	1.93	12	2.74	320.00	9813.00	23700	20240122	-20.13	8600	20230516	120.12	23700	-20.13	20240122	15650	20.96	20240102	58500	-67.64	20230802	16350	15.78	20240201	6.37	N	079370	500	155 억	569497	N	N	329	N	N
35	20240325	150649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18920	-630	5	-3.22	15450327920	807462	101.73	19560	19720	18870	25400	13690	19550	19133.85	1.84	-92087	20903	20226	19873	19196	18843	20050	19020	155	5850	500	14070	10	1	31016990	5868	59.12	1.93	12	2.60	320.00	9813.00	23700	20240122	-20.17	8600	20230516	120.00	23700	-20.17	20240122	15650	20.89	20240102	58500	-67.66	20230802	16350	15.72	20240201	6.37	N	079370	500	155 억	569497	N	N	1584	N	N
36	20240325	140647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18930	-620	5	-3.17	13830863670	721977	90.96	19560	19720	18870	25400	13690	19550	19156.31	1.84	-85617	20903	20226	19873	19196	18843	20050	19020	155	5850	500	14070	10	1	31016990	5872	59.16	1.93	12	2.33	320.00	9813.00	23700	20240122	-20.13	8600	20230516	120.12	23700	-20.13	20240122	15650	20.96	20240102	58500	-67.64	20230802	16350	15.78	20240201	6.37	N	079370	500	155 억	569497	N	N	1584	N	N
37	20240325	130649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19040	-510	5	-2.61	10312952180	536427	67.59	19560	19720	19040	25400	13690	19550	19224.58	1.84	-32416	20903	20226	19873	19196	18843	20050	19020	155	5850	500	14070	10	1	31016990	5906	59.50	1.94	12	1.73	320.00	9813.00	23700	20240122	-19.66	8600	20230516	121.40	23700	-19.66	20240122	15650	21.66	20240102	58500	-67.45	20230802	16350	16.45	20240201	6.37	N	079370	500	155 억	569497	N	N	1584	N	N
38	20240325	120650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19070	-480	5	-2.46	8994421900	467278	58.87	19560	19720	19040	25400	13690	19550	19247.81	1.84	-4125	20903	20226	19873	19196	18843	20050	19020	155	5850	500	14070	10	1	31016990	5915	59.59	1.94	12	1.51	320.00	9813.00	23700	20240122	-19.54	8600	20230516	121.74	23700	-19.54	20240122	15650	21.85	20240102	58500	-67.40	20230802	16350	16.64	20240201	6.37	N	079370	500	155 억	569497	N	N	1584	N	N
39	20240325	110648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19050	-500	5	-2.56	8200154540	425638	53.63	19560	19720	19040	25400	13690	19550	19264.80	1.84	2399	20903	20226	19873	19196	18843	20050	19020	155	5850	500	14070	10	1	31016990	5909	59.53	1.94	12	1.37	320.00	9813.00	23700	20240122	-19.62	8600	20230516	121.51	23700	-19.62	20240122	15650	21.73	20240102	58500	-67.44	20230802	16350	16.51	20240201	6.37	N	079370	500	155 억	569497	N	N	1584	N	N
40	20240325	100648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19140	-410	5	-2.10	5060679210	261213	32.91	19560	19720	19130	25400	13690	19550	19373.00	1.84	-1663	20903	20226	19873	19196	18843	20050	19020	155	5850	500	14070	10	1	31016990	5937	59.81	1.95	12	0.84	320.00	9813.00	23700	20240122	-19.24	8600	20230516	122.56	23700	-19.24	20240122	15650	22.30	20240102	58500	-67.28	20230802	16350	17.06	20240201	6.37	N	079370	500	155 억	569497	N	N	1584	N	N
41	20240325	090649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19520	-30	5	-0.15	901389770	46034	5.80	19560	19720	19520	25400	13690	19550	19581.74	1.84	-2860	20903	20226	19873	19196	18843	20050	19020	155	5850	500	14070	10	1	31016990	6055	61.00	1.99	12	0.15	320.00	9813.00	23700	20240122	-17.64	8600	20230516	126.98	23700	-17.64	20240122	15650	24.73	20240102	58500	-66.63	20230802	16350	19.39	20240201	6.37	N	079370	500	155 억	569497	N	N	1584	N	N
42	20240322	160648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19550	-700	5	-3.46	15587253770	786259	56.29	20150	20550	19520	26300	14200	20250	19824.79	2.40	-221991	21583	20916	20483	19816	19383	20700	19600	155	6050	500	14580	10	1	31016990	6064	17.38	2.18	12	2.53	1125.00	8977.00	23700	20240122	-17.51	8600	20230516	127.33	23700	-17.51	20240122	15650	24.92	20240102	58500	-66.58	20230802	16350	19.57	20240201	6.52	N	079370	500	155 억	743026	N	N	1584	N	N
43	20240322	150650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19570	-680	5	-3.36	14281112670	719440	51.51	20150	20550	19550	26300	14200	20250	19850.30	2.40	-198489	21583	20916	20483	19816	19383	20700	19600	155	6050	500	14580	10	1	31016990	6070	17.40	2.18	12	2.32	1125.00	8977.00	23700	20240122	-17.43	8600	20230516	127.56	23700	-17.43	20240122	15650	25.05	20240102	58500	-66.55	20230802	16350	19.69	20240201	6.52	N	079370	500	155 억	743026	N	N	11492	N	N
44	20240322	140644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19630	-620	5	-3.06	12982247120	653098	46.76	20150	20550	19550	26300	14200	20250	19877.93	2.40	-175107	21583	20916	20483	19816	19383	20700	19600	155	6050	500	14580	10	1	31016990	6089	17.45	2.19	12	2.11	1125.00	8977.00	23700	20240122	-17.17	8600	20230516	128.26	23700	-17.17	20240122	15650	25.43	20240102	58500	-66.44	20230802	16350	20.06	20240201	6.52	N	079370	500	155 억	743026	N	N	11492	N	N
45	20240322	130647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19560	-690	5	-3.41	11874769330	596685	42.72	20150	20550	19550	26300	14200	20250	19901.22	2.40	-164377	21583	20916	20483	19816	19383	20700	19600	155	6050	500	14580	10	1	31016990	6067	17.39	2.18	12	1.92	1125.00	8977.00	23700	20240122	-17.47	8600	20230516	127.44	23700	-17.47	20240122	15650	24.98	20240102	58500	-66.56	20230802	16350	19.63	20240201	6.52	N	079370	500	155 억	743026	N	N	11492	N	N
46	20240322	120641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19600	-650	5	-3.21	11008285560	552414	39.55	20150	20550	19550	26300	14200	20250	19927.58	2.40	-146048	21583	20916	20483	19816	19383	20700	19600	155	6050	500	14580	10	1	31016990	6079	17.42	2.18	12	1.78	1125.00	8977.00	23700	20240122	-17.30	8600	20230516	127.91	23700	-17.30	20240122	15650	25.24	20240102	58500	-66.50	20230802	16350	19.88	20240201	6.52	N	079370	500	155 억	743026	N	N	11492	N	N
47	20240322	110649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19560	-690	5	-3.41	9974079510	499631	35.77	20150	20550	19550	26300	14200	20250	19962.87	2.40	-136526	21583	20916	20483	19816	19383	20700	19600	155	6050	500	14580	10	1	31016990	6067	17.39	2.18	12	1.61	1125.00	8977.00	23700	20240122	-17.47	8600	20230516	127.44	23700	-17.47	20240122	15650	24.98	20240102	58500	-66.56	20230802	16350	19.63	20240201	6.52	N	079370	500	155 억	743026	N	N	11492	N	N
48	20240322	100643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20000	-250	5	-1.23	4920147450	243741	17.45	20150	20550	20000	26300	14200	20250	20185.96	2.40	-61011	21583	20916	20483	19816	19383	20700	19600	155	6050	500	14580	50	1	31016990	6203	17.78	2.23	12	0.79	1125.00	8977.00	23700	20240122	-15.61	8600	20230516	132.56	23700	-15.61	20240122	15650	27.80	20240102	58500	-65.81	20230802	16350	22.32	20240201	6.52	N	079370	500	155 억	743026	N	N	11492	N	N
49	20240322	090641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20500	250	2	1.23	1224687950	60215	4.31	20150	20550	20100	26300	14200	20250	20338.63	2.40	-2144	21583	20916	20483	19816	19383	20700	19600	155	6050	500	14580	50	1	31016990	6358	18.22	2.28	12	0.19	1125.00	8977.00	23700	20240122	-13.50	8600	20230516	138.37	23700	-13.50	20240122	15650	30.99	20240102	58500	-64.96	20230802	16350	25.38	20240201	6.52	N	079370	500	155 억	743026	N	N	11492	N	N
50	20240321	160647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20250	-100	5	-0.49	28541551650	1388046	79.26	20700	21150	20050	26450	14250	20350	20563.81	2.45	-11045	21536	20942	19806	19212	18076	21240	19510	155	6100	500	14650	50	1	31016990	6281	18.00	2.26	12	4.48	1125.00	8977.00	23700	20240122	-14.56	8200	20230316	146.95	23700	-14.56	20240122	15650	29.39	20240102	58500	-65.38	20230802	16350	23.85	20240201	6.60	N	079370	500	155 억	760158	N	N	11492	N	N
51	20240321	150643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20350	0	3	0.00	27199968700	1321856	75.48	20700	21150	20050	26450	14250	20350	20577.36	2.45	-19138	21536	20942	19806	19212	18076	21240	19510	155	6100	500	14650	50	1	31016990	6312	18.09	2.27	12	4.26	1125.00	8977.00	23700	20240122	-14.14	8200	20230316	148.17	23700	-14.14	20240122	15650	30.03	20240102	58500	-65.21	20230802	16350	24.46	20240201	6.60	N	079370	500	155 억	760158	N	N	91	N	N
52	20240321	140643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20150	-200	5	-0.98	25016152050	1214518	69.35	20700	21150	20050	26450	14250	20350	20597.90	2.45	-40140	21536	20942	19806	19212	18076	21240	19510	155	6100	500	14650	50	1	31016990	6250	17.91	2.24	12	3.92	1125.00	8977.00	23700	20240122	-14.98	8200	20230316	145.73	23700	-14.98	20240122	15650	28.75	20240102	58500	-65.56	20230802	16350	23.24	20240201	6.60	N	079370	500	155 억	760158	N	N	91	N	N
53	20240321	130635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20300	-50	5	-0.25	22781769600	1103809	63.03	20700	21150	20250	26450	14250	20350	20639.63	2.45	-31659	21536	20942	19806	19212	18076	21240	19510	155	6100	500	14650	50	1	31016990	6296	18.04	2.26	12	3.56	1125.00	8977.00	23700	20240122	-14.35	8200	20230316	147.56	23700	-14.35	20240122	15650	29.71	20240102	58500	-65.30	20230802	16350	24.16	20240201	6.60	N	079370	500	155 억	760158	N	N	91	N	N
54	20240321	120643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20450	100	2	0.49	21473632250	1039481	59.36	20700	21150	20250	26450	14250	20350	20658.48	2.45	-13641	21536	20942	19806	19212	18076	21240	19510	155	6100	500	14650	50	1	31016990	6343	18.18	2.28	12	3.35	1125.00	8977.00	23700	20240122	-13.71	8200	20230316	149.39	23700	-13.71	20240122	15650	30.67	20240102	58500	-65.04	20230802	16350	25.08	20240201	6.60	N	079370	500	155 억	760158	N	N	91	N	N
55	20240321	110641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20600	250	2	1.23	19377951150	936730	53.49	20700	21150	20350	26450	14250	20350	20687.35	2.45	12468	21536	20942	19806	19212	18076	21240	19510	155	6100	500	14650	50	1	31016990	6389	18.31	2.29	12	3.02	1125.00	8977.00	23700	20240122	-13.08	8200	20230316	151.22	23700	-13.08	20240122	15650	31.63	20240102	58500	-64.79	20230802	16350	25.99	20240201	6.60	N	079370	500	155 억	760158	N	N	91	N	N
56	20240321	100645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20650	300	2	1.47	16515469100	797174	45.52	20700	21150	20350	26450	14250	20350	20718.22	2.45	49019	21536	20942	19806	19212	18076	21240	19510	155	6100	500	14650	50	1	31016990	6405	18.36	2.30	12	2.57	1125.00	8977.00	23700	20240122	-12.87	8200	20230316	151.83	23700	-12.87	20240122	15650	31.95	20240102	58500	-64.70	20230802	16350	26.30	20240201	6.60	N	079370	500	155 억	760158	N	N	91	N	N
57	20240321	090647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20800	450	2	2.21	6511440250	312678	17.86	20700	21150	20500	26450	14250	20350	20827.04	2.45	-34636	21536	20942	19806	19212	18076	21240	19510	155	6100	500	14650	50	1	31016990	6452	18.49	2.32	12	1.01	1125.00	8977.00	23700	20240122	-12.24	8200	20230316	153.66	23700	-12.24	20240122	15650	32.91	20240102	58500	-64.44	20230802	16350	27.22	20240201	6.60	N	079370	500	155 억	760158	N	N	91	N	N
58	20240320	160637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20350	1590	2	8.48	33894084480	1726863	210.41	19000	20400	18670	24350	13140	18760	19624.85	1.68	241859	19766	19262	18896	18392	18026	19080	18210	155	5590	500	13500	50	1	31016990	6312	18.09	2.27	12	5.57	1125.00	8977.00	23700	20240122	-14.14	8200	20230316	148.17	23700	-14.14	20240122	15650	30.03	20240102	58500	-65.21	20230802	16350	24.46	20240201	6.61	N	079370	500	155 억	521107	N	N	91	N	N
59	20240320	150639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20350	1590	2	8.48	30667711780	1568099	191.06	19000	20400	18670	24350	13140	18760	19557.25	1.68	209790	19766	19262	18896	18392	18026	19080	18210	155	5590	500	13500	50	1	31016990	6312	18.09	2.27	12	5.06	1125.00	8977.00	23700	20240122	-14.14	8200	20230316	148.17	23700	-14.14	20240122	15650	30.03	20240102	58500	-65.21	20230802	16350	24.46	20240201	6.61	N	079370	500	155 억	521107	N	N	0	N	N
60	20240320	140643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19850	1090	2	5.81	20486064340	1061984	129.40	19000	19930	18670	24350	13140	18760	19290.37	1.68	108801	19766	19262	18896	18392	18026	19080	18210	155	5590	500	13500	10	1	31016990	6157	17.64	2.21	12	3.42	1125.00	8977.00	23700	20240122	-16.24	8200	20230316	142.07	23700	-16.24	20240122	15650	26.84	20240102	58500	-66.07	20230802	16350	21.41	20240201	6.61	N	079370	500	155 억	521107	N	N	0	N	N
61	20240320	130644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19370	610	2	3.25	12962483320	679433	82.79	19000	19500	18670	24350	13140	18760	19078.38	1.68	40456	19766	19262	18896	18392	18026	19080	18210	155	5590	500	13500	10	1	31016990	6008	17.22	2.16	12	2.19	1125.00	8977.00	23700	20240122	-18.27	8200	20230316	136.22	23700	-18.27	20240122	15650	23.77	20240102	58500	-66.89	20230802	16350	18.47	20240201	6.61	N	079370	500	155 억	521107	N	N	0	N	N
62	20240320	120637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19010	250	2	1.33	9406141700	494407	60.24	19000	19300	18670	24350	13140	18760	19025.10	1.68	-8105	19766	19262	18896	18392	18026	19080	18210	155	5590	500	13500	10	1	31016990	5896	16.90	2.12	12	1.59	1125.00	8977.00	23700	20240122	-19.79	8200	20230316	131.83	23700	-19.79	20240122	15650	21.47	20240102	58500	-67.50	20230802	16350	16.27	20240201	6.61	N	079370	500	155 억	521107	N	N	0	N	N
63	20240320	110639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19150	390	2	2.08	8198008610	431078	52.52	19000	19300	18670	24350	13140	18760	19017.46	1.68	-10361	19766	19262	18896	18392	18026	19080	18210	155	5590	500	13500	10	1	31016990	5940	17.02	2.13	12	1.39	1125.00	8977.00	23700	20240122	-19.20	8200	20230316	133.54	23700	-19.20	20240122	15650	22.36	20240102	58500	-67.26	20230802	16350	17.13	20240201	6.61	N	079370	500	155 억	521107	N	N	0	N	N
64	20240320	100637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18740	-20	5	-0.11	3504665130	185437	22.59	19000	19180	18670	24350	13140	18760	18899.49	1.68	-23161	19766	19262	18896	18392	18026	19080	18210	155	5590	500	13500	10	1	31016990	5813	16.66	2.09	12	0.60	1125.00	8977.00	23700	20240122	-20.93	8200	20230316	128.54	23700	-20.93	20240122	15650	19.74	20240102	58500	-67.97	20230802	16350	14.62	20240201	6.61	N	079370	500	155 억	521107	N	N	0	N	N
65	20240320	090636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19030	270	2	1.44	1065045970	55839	6.80	19000	19180	18990	24350	13140	18760	19073.51	1.68	-2512	19766	19262	18896	18392	18026	19080	18210	155	5590	500	13500	10	1	31016990	5903	16.92	2.12	12	0.18	1125.00	8977.00	23700	20240122	-19.70	8200	20230316	132.07	23700	-19.70	20240122	15650	21.60	20240102	58500	-67.47	20230802	16350	16.39	20240201	6.61	N	079370	500	155 억	521107	N	N	0	N	N
66	20240319	160629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18760	-760	5	-3.89	15375847330	814719	129.32	19320	19400	18530	25350	13670	19520	18869.70	1.72	-75955	19880	19700	19340	19160	18800	19790	19250	155	5830	500	14050	10	1	31016990	5819	16.68	2.09	12	2.63	1125.00	8977.00	23700	20240122	-20.84	8100	20230314	131.60	23700	-20.84	20240122	15650	19.87	20240102	58500	-67.93	20230802	16350	14.74	20240201	6.71	N	079370	500	155 억	534417	N	N	0	N	N
67	20240319	150638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18720	-800	5	-4.10	14423564280	763932	121.26	19320	19400	18530	25350	13670	19520	18877.53	1.72	-79443	19880	19700	19340	19160	18800	19790	19250	155	5830	500	14050	10	1	31016990	5806	16.64	2.09	12	2.46	1125.00	8977.00	23700	20240122	-21.01	8100	20230314	131.11	23700	-21.01	20240122	15650	19.62	20240102	58500	-68.00	20230802	16350	14.50	20240201	6.71	N	079370	500	155 억	534417	N	N	0	N	N
68	20240319	140639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18540	-980	5	-5.02	11856834930	625775	99.33	19320	19400	18530	25350	13670	19520	18943.98	1.72	-72785	19880	19700	19340	19160	18800	19790	19250	155	5830	500	14050	10	1	31016990	5751	16.48	2.07	12	2.02	1125.00	8977.00	23700	20240122	-21.77	8100	20230314	128.89	23700	-21.77	20240122	15650	18.47	20240102	58500	-68.31	20230802	16350	13.39	20240201	6.71	N	079370	500	155 억	534417	N	N	0	N	N
69	20240319	130610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18910	-610	5	-3.12	6936667700	362545	57.55	19320	19400	18850	25350	13670	19520	19129.20	1.72	-33405	19880	19700	19340	19160	18800	19790	19250	155	5830	500	14050	10	1	31016990	5865	16.81	2.11	12	1.17	1125.00	8977.00	23700	20240122	-20.21	8100	20230314	133.46	23700	-20.21	20240122	15650	20.83	20240102	58500	-67.68	20230802	16350	15.66	20240201	6.71	N	079370	500	155 억	534417	N	N	0	N	N
70	20240319	120635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19110	-410	5	-2.10	4920192410	256341	40.69	19320	19400	19080	25350	13670	19520	19189.08	1.72	-22950	19880	19700	19340	19160	18800	19790	19250	155	5830	500	14050	10	1	31016990	5927	16.99	2.13	12	0.83	1125.00	8977.00	23700	20240122	-19.37	8100	20230314	135.93	23700	-19.37	20240122	15650	22.11	20240102	58500	-67.33	20230802	16350	16.88	20240201	6.71	N	079370	500	155 억	534417	N	N	0	N	N
71	20240319	110634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19100	-420	5	-2.15	4294868180	223628	35.50	19320	19400	19080	25350	13670	19520	19200.03	1.72	-21914	19880	19700	19340	19160	18800	19790	19250	155	5830	500	14050	10	1	31016990	5924	16.98	2.13	12	0.72	1125.00	8977.00	23700	20240122	-19.41	8100	20230314	135.80	23700	-19.41	20240122	15650	22.04	20240102	58500	-67.35	20230802	16350	16.82	20240201	6.71	N	079370	500	155 억	534417	N	N	0	N	N
72	20240319	100637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19200	-320	5	-1.64	2925134100	152096	24.14	19320	19400	19100	25350	13670	19520	19224.85	1.72	-25386	19880	19700	19340	19160	18800	19790	19250	155	5830	500	14050	10	1	31016990	5955	17.07	2.14	12	0.49	1125.00	8977.00	23700	20240122	-18.99	8100	20230314	137.04	23700	-18.99	20240122	15650	22.68	20240102	58500	-67.18	20230802	16350	17.43	20240201	6.71	N	079370	500	155 억	534417	N	N	0	N	N
73	20240319	090636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19240	-280	5	-1.43	934449720	48359	7.68	19320	19400	19210	25350	13670	19520	19306.57	1.72	-15583	19880	19700	19340	19160	18800	19790	19250	155	5830	500	14050	10	1	31016990	5968	17.10	2.14	12	0.16	1125.00	8977.00	23700	20240122	-18.82	8100	20230314	137.53	23700	-18.82	20240122	15650	22.94	20240102	58500	-67.11	20230802	16350	17.68	20240201	6.71	N	079370	500	155 억	534417	N	N	0	N	N
74	20240318	160632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19520	170	2	0.88	11915494150	620243	84.61	19370	19520	18980	25150	13550	19350	19210.07	1.65	12191	20010	19680	19330	19000	18650	19845	19165	155	5800	500	13930	10	1	31016990	6055	17.35	2.17	12	2.00	1125.00	8977.00	23700	20240122	-17.64	8100	20230314	140.99	23700	-17.64	20240122	15650	24.73	20240102	58500	-66.63	20230802	16350	19.39	20240201	6.61	N	079370	500	155 억	510825	N	N	0	N	N
75	20240318	150634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19450	100	2	0.52	11217953660	584452	79.73	19370	19480	18980	25150	13550	19350	19193.77	1.65	9889	20010	19680	19330	19000	18650	19845	19165	155	5800	500	13930	10	1	31016990	6033	17.29	2.17	12	1.88	1125.00	8977.00	23700	20240122	-17.93	8100	20230314	140.12	23700	-17.93	20240122	15650	24.28	20240102	58500	-66.75	20230802	16350	18.96	20240201	6.61	N	079370	500	155 억	510825	N	N	0	N	N
76	20240318	140633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19350	0	3	0.00	10201515360	532008	72.57	19370	19480	18980	25150	13550	19350	19175.24	1.65	9223	20010	19680	19330	19000	18650	19845	19165	155	5800	500	13930	10	1	31016990	6002	17.20	2.16	12	1.72	1125.00	8977.00	23700	20240122	-18.35	8100	20230314	138.89	23700	-18.35	20240122	15650	23.64	20240102	58500	-66.92	20230802	16350	18.35	20240201	6.61	N	079370	500	155 억	510825	N	N	0	N	N
77	20240318	130633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19180	-170	5	-0.88	8472262480	442736	60.39	19370	19380	18980	25150	13550	19350	19135.78	1.65	8636	20010	19680	19330	19000	18650	19845	19165	155	5800	500	13930	10	1	31016990	5949	17.05	2.14	12	1.43	1125.00	8977.00	23700	20240122	-19.07	8100	20230314	136.79	23700	-19.07	20240122	15650	22.56	20240102	58500	-67.21	20230802	16350	17.31	20240201	6.61	N	079370	500	155 억	510825	N	N	0	N	N
78	20240318	120630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19220	-130	5	-0.67	7587707140	396607	54.10	19370	19380	18980	25150	13550	19350	19131.13	1.65	-2393	20010	19680	19330	19000	18650	19845	19165	155	5800	500	13930	10	1	31016990	5961	17.08	2.14	12	1.28	1125.00	8977.00	23700	20240122	-18.90	8100	20230314	137.28	23700	-18.90	20240122	15650	22.81	20240102	58500	-67.15	20230802	16350	17.55	20240201	6.61	N	079370	500	155 억	510825	N	N	0	N	N
79	20240318	110634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19210	-140	5	-0.72	6748348810	352893	48.14	19370	19380	18980	25150	13550	19350	19122.44	1.65	-10654	20010	19680	19330	19000	18650	19845	19165	155	5800	500	13930	10	1	31016990	5958	17.08	2.14	12	1.14	1125.00	8977.00	23700	20240122	-18.95	8100	20230314	137.16	23700	-18.95	20240122	15650	22.75	20240102	58500	-67.16	20230802	16350	17.49	20240201	6.61	N	079370	500	155 억	510825	N	N	0	N	N
80	20240318	100632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19160	-190	5	-0.98	5150163730	269712	36.79	19370	19380	18980	25150	13550	19350	19094.33	1.65	-7243	20010	19680	19330	19000	18650	19845	19165	155	5800	500	13930	10	1	31016990	5943	17.03	2.13	12	0.87	1125.00	8977.00	23700	20240122	-19.16	8100	20230314	136.54	23700	-19.16	20240122	15650	22.43	20240102	58500	-67.25	20230802	16350	17.19	20240201	6.61	N	079370	500	155 억	510825	N	N	0	N	N
81	20240318	090631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19250	-100	5	-0.52	737738860	38320	5.23	19370	19380	19120	25150	13550	19350	19250.08	1.65	-20590	20010	19680	19330	19000	18650	19845	19165	155	5800	500	13930	10	1	31016990	5971	17.11	2.14	12	0.12	1125.00	8977.00	23700	20240122	-18.78	8100	20230314	137.65	23700	-18.78	20240122	15650	23.00	20240102	58500	-67.09	20230802	16350	17.74	20240201	6.61	N	079370	500	155 억	510825	N	N	0	N	N
82	20240315	160625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19350	-10	5	-0.05	13960847920	723895	74.44	19250	19660	18980	25150	13560	19360	19285.55	1.54	21126	20453	19906	19603	19056	18753	19755	18905	155	5790	500	13930	10	1	31016990	6002	17.20	2.16	12	2.33	1125.00	8977.00	23700	20240122	-18.35	8100	20230314	138.89	23700	-18.35	20240122	15650	23.64	20240102	58500	-66.92	20230802	16350	18.35	20240201	6.51	N	079370	500	155 억	478736	N	N	0	N	N
83	20240315	150602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19330	-30	5	-0.15	13172805710	683088	70.25	19250	19660	18980	25150	13560	19360	19284.11	1.54	23949	20453	19906	19603	19056	18753	19755	18905	155	5790	500	13930	10	1	31016990	5996	17.18	2.15	12	2.20	1125.00	8977.00	23700	20240122	-18.44	8100	20230314	138.64	23700	-18.44	20240122	15650	23.51	20240102	58500	-66.96	20230802	16350	18.23	20240201	6.51	N	079370	500	155 억	478736	N	N	0	N	N
84	20240315	140552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19180	-180	5	-0.93	11412203050	591719	60.85	19250	19660	18980	25150	13560	19360	19286.43	1.54	-14614	20453	19906	19603	19056	18753	19755	18905	155	5790	500	13930	10	1	31016990	5949	17.05	2.14	12	1.91	1125.00	8977.00	23700	20240122	-19.07	8100	20230314	136.79	23700	-19.07	20240122	15650	22.56	20240102	58500	-67.21	20230802	16350	17.31	20240201	6.51	N	079370	500	155 억	478736	N	N	0	N	N
85	20240315	130628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19300	-60	5	-0.31	9561625140	495700	50.98	19250	19660	18980	25150	13560	19360	19289.02	1.54	-7399	20453	19906	19603	19056	18753	19755	18905	155	5790	500	13930	10	1	31016990	5986	17.16	2.15	12	1.60	1125.00	8977.00	23700	20240122	-18.57	8100	20230314	138.27	23700	-18.57	20240122	15650	23.32	20240102	58500	-67.01	20230802	16350	18.04	20240201	6.51	N	079370	500	155 억	478736	N	N	0	N	N
86	20240315	120628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19270	-90	5	-0.46	8944079280	463694	47.68	19250	19660	18980	25150	13560	19360	19288.63	1.54	-6401	20453	19906	19603	19056	18753	19755	18905	155	5790	500	13930	10	1	31016990	5977	17.13	2.15	12	1.49	1125.00	8977.00	23700	20240122	-18.69	8100	20230314	137.90	23700	-18.69	20240122	15650	23.13	20240102	58500	-67.06	20230802	16350	17.86	20240201	6.51	N	079370	500	155 억	478736	N	N	0	N	N
87	20240315	110622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19440	80	2	0.41	7747463010	401740	41.31	19250	19660	18980	25150	13560	19360	19284.62	1.54	4972	20453	19906	19603	19056	18753	19755	18905	155	5790	500	13930	10	1	31016990	6030	17.28	2.17	12	1.30	1125.00	8977.00	23700	20240122	-17.97	8100	20230314	140.00	23700	-17.97	20240122	15650	24.22	20240102	58500	-66.77	20230802	16350	18.90	20240201	6.51	N	079370	500	155 억	478736	N	N	0	N	N
88	20240315	100626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19600	240	2	1.24	5721023650	297927	30.64	19250	19660	18980	25150	13560	19360	19202.35	1.54	29818	20453	19906	19603	19056	18753	19755	18905	155	5790	500	13930	10	1	31016990	6079	17.42	2.18	12	0.96	1125.00	8977.00	23700	20240122	-17.30	8100	20230314	141.98	23700	-17.30	20240122	15650	25.24	20240102	58500	-66.50	20230802	16350	19.88	20240201	6.51	N	079370	500	155 억	478736	N	N	0	N	N
89	20240315	090629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19190	-170	5	-0.88	1094643510	57353	5.90	19250	19250	19000	25150	13560	19360	19082.21	1.54	9222	20453	19906	19603	19056	18753	19755	18905	155	5790	500	13930	10	1	31016990	5952	17.06	2.14	12	0.18	1125.00	8977.00	23700	20240122	-19.03	8100	20230314	136.91	23700	-19.03	20240122	15650	22.62	20240102	58500	-67.20	20230802	16350	17.37	20240201	6.51	N	079370	500	155 억	478736	N	N	0	N	N
90	20240314	160620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19360	-690	5	-3.44	18790800260	959733	82.52	19960	20150	19300	26050	14050	20050	19579.62	1.84	-107084	21823	20936	20463	19576	19103	20700	19340	155	6000	500	14430	10	1	31016990	6005	17.21	2.16	12	3.09	1125.00	8977.00	23700	20240122	-18.31	8100	20230314	139.01	23700	-18.31	20240122	15650	23.71	20240102	58500	-66.91	20230802	16350	18.41	20240201	6.41	N	079370	500	155 억	570142	N	N	6	N	N
91	20240314	150623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19320	-730	5	-3.64	18050590240	921476	79.23	19960	20150	19300	26050	14050	20050	19588.66	1.84	-105602	21823	20936	20463	19576	19103	20700	19340	155	6000	500	14430	10	1	31016990	5992	17.17	2.15	12	2.97	1125.00	8977.00	23700	20240122	-18.48	8100	20230314	138.52	23700	-18.48	20240122	15650	23.45	20240102	58500	-66.97	20230802	16350	18.17	20240201	6.41	N	079370	500	155 억	570142	N	N	6	N	N
92	20240314	140623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19380	-670	5	-3.34	16619623390	847596	72.87	19960	20150	19300	26050	14050	20050	19607.83	1.84	-91292	21823	20936	20463	19576	19103	20700	19340	155	6000	500	14430	10	1	31016990	6011	17.23	2.16	12	2.73	1125.00	8977.00	23700	20240122	-18.23	8100	20230314	139.26	23700	-18.23	20240122	15650	23.83	20240102	58500	-66.87	20230802	16350	18.53	20240201	6.41	N	079370	500	155 억	570142	N	N	6	N	N
93	20240314	130618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19350	-700	5	-3.49	13936984750	708930	60.95	19960	20150	19310	26050	14050	20050	19659.05	1.84	-75475	21823	20936	20463	19576	19103	20700	19340	155	6000	500	14430	10	1	31016990	6002	17.20	2.16	12	2.29	1125.00	8977.00	23700	20240122	-18.35	8100	20230314	138.89	23700	-18.35	20240122	15650	23.64	20240102	58500	-66.92	20230802	16350	18.35	20240201	6.41	N	079370	500	155 억	570142	N	N	6	N	N
94	20240314	120620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19400	-650	5	-3.24	12640345520	642076	55.20	19960	20150	19310	26050	14050	20050	19686.54	1.84	-67435	21823	20936	20463	19576	19103	20700	19340	155	6000	500	14430	10	1	31016990	6017	17.24	2.16	12	2.07	1125.00	8977.00	23700	20240122	-18.14	8100	20230314	139.51	23700	-18.14	20240122	15650	23.96	20240102	58500	-66.84	20230802	16350	18.65	20240201	6.41	N	079370	500	155 억	570142	N	N	6	N	N
95	20240314	110620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19460	-590	5	-2.94	11319294230	574211	49.37	19960	20150	19310	26050	14050	20050	19712.64	1.84	-62664	21823	20936	20463	19576	19103	20700	19340	155	6000	500	14430	10	1	31016990	6036	17.30	2.17	12	1.85	1125.00	8977.00	23700	20240122	-17.89	8100	20230314	140.25	23700	-17.89	20240122	15650	24.35	20240102	58500	-66.74	20230802	16350	19.02	20240201	6.41	N	079370	500	155 억	570142	N	N	6	N	N
96	20240314	100625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19630	-420	5	-2.09	7338625710	369753	31.79	19960	20150	19620	26050	14050	20050	19847.24	1.84	-48219	21823	20936	20463	19576	19103	20700	19340	155	6000	500	14430	10	1	31016990	6089	17.45	2.19	12	1.19	1125.00	8977.00	23700	20240122	-17.17	8100	20230314	142.35	23700	-17.17	20240122	15650	25.43	20240102	58500	-66.44	20230802	16350	20.06	20240201	6.41	N	079370	500	155 억	570142	N	N	6	N	N
97	20240314	090623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20000	-50	5	-0.25	846082930	42397	3.65	19960	20100	19840	26050	14050	20050	19955.66	1.84	1481	21823	20936	20463	19576	19103	20700	19340	155	6000	500	14430	50	1	31016990	6203	17.78	2.23	12	0.14	1125.00	8977.00	23700	20240122	-15.61	8100	20230314	146.91	23700	-15.61	20240122	15650	27.80	20240102	58500	-65.81	20230802	16350	22.32	20240201	6.41	N	079370	500	155 억	570142	N	N	6	N	N
98	20240313	160615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20050	-700	5	-3.37	23691257800	1153918	83.83	21200	21350	19990	26950	14550	20750	20531.66	2.55	-239191	21776	21262	20336	19822	18896	21520	20080	155	6200	500	14940	50	1	31016990	6219	17.82	2.23	12	3.72	1125.00	8977.00	23700	20240122	-15.40	8100	20230314	147.53	23700	-15.40	20240122	15650	28.12	20240102	58500	-65.73	20230802	16350	22.63	20240201	6.05	N	079370	500	155 억	790987	N	N	6	N	N
99	20240313	150615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20150	-600	5	-2.89	22583555450	1098667	79.81	21200	21350	19990	26950	14550	20750	20555.41	2.55	-225726	21776	21262	20336	19822	18896	21520	20080	155	6200	500	14940	50	1	31016990	6250	17.91	2.24	12	3.54	1125.00	8977.00	23700	20240122	-14.98	8100	20230314	148.77	23700	-14.98	20240122	15650	28.75	20240102	58500	-65.56	20230802	16350	23.24	20240201	6.05	N	079370	500	155 억	790987	N	N	0	N	N
100	20240313	140618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20000	-750	5	-3.61	21318746050	1035712	75.24	21200	21350	19990	26950	14550	20750	20583.66	2.55	-227638	21776	21262	20336	19822	18896	21520	20080	155	6200	500	14940	50	1	31016990	6203	17.78	2.23	12	3.34	1125.00	8977.00	23700	20240122	-15.61	8100	20230314	146.91	23700	-15.61	20240122	15650	27.80	20240102	58500	-65.81	20230802	16350	22.32	20240201	6.05	N	079370	500	155 억	790987	N	N	0	N	N
101	20240313	130621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20200	-550	5	-2.65	18624967150	901487	65.49	21200	21350	20100	26950	14550	20750	20660.27	2.55	-207206	21776	21262	20336	19822	18896	21520	20080	155	6200	500	14940	50	1	31016990	6265	17.96	2.25	12	2.91	1125.00	8977.00	23700	20240122	-14.77	8100	20230314	149.38	23700	-14.77	20240122	15650	29.07	20240102	58500	-65.47	20230802	16350	23.55	20240201	6.05	N	079370	500	155 억	790987	N	N	0	N	N
102	20240313	120617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20150	-600	5	-2.89	17269478550	834287	60.61	21200	21350	20100	26950	14550	20750	20699.68	2.55	-177718	21776	21262	20336	19822	18896	21520	20080	155	6200	500	14940	50	1	31016990	6250	17.91	2.24	12	2.69	1125.00	8977.00	23700	20240122	-14.98	8100	20230314	148.77	23700	-14.98	20240122	15650	28.75	20240102	58500	-65.56	20230802	16350	23.24	20240201	6.05	N	079370	500	155 억	790987	N	N	0	N	N
103	20240313	110615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20500	-250	5	-1.20	15363784650	740227	53.77	21200	21350	20150	26950	14550	20750	20755.50	2.55	-134786	21776	21262	20336	19822	18896	21520	20080	155	6200	500	14940	50	1	31016990	6358	18.22	2.28	12	2.39	1125.00	8977.00	23700	20240122	-13.50	8100	20230314	153.09	23700	-13.50	20240122	15650	30.99	20240102	58500	-64.96	20230802	16350	25.38	20240201	6.05	N	079370	500	155 억	790987	N	N	0	N	N
104	20240313	100613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20450	-300	5	-1.45	12388127150	594075	43.16	21200	21350	20300	26950	14550	20750	20852.80	2.55	-90827	21776	21262	20336	19822	18896	21520	20080	155	6200	500	14940	50	1	31016990	6343	18.18	2.28	12	1.92	1125.00	8977.00	23700	20240122	-13.71	8100	20230314	152.47	23700	-13.71	20240122	15650	30.67	20240102	58500	-65.04	20230802	16350	25.08	20240201	6.05	N	079370	500	155 억	790987	N	N	0	N	N
105	20240313	090616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21150	400	2	1.93	3118827700	147054	10.68	21200	21350	21050	26950	14550	20750	21208.76	2.55	-16068	21776	21262	20336	19822	18896	21520	20080	155	6200	500	14940	50	1	31016990	6560	18.80	2.36	12	0.47	1125.00	8977.00	23700	20240122	-10.76	8100	20230314	161.11	23700	-10.76	20240122	15650	35.14	20240102	58500	-63.85	20230802	16350	29.36	20240201	6.05	N	079370	500	155 억	790987	N	N	0	N	N
106	20240312	160608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20750	990	2	5.01	27343601030	1356602	111.98	19900	20850	19410	25650	13840	19760	20153.06	2.07	121773	20560	20160	19900	19500	19240	20030	19370	155	5890	500	14220	50	1	31016990	6436	18.44	2.31	12	4.37	1125.00	8977.00	23700	20240122	-12.45	8100	20230314	156.17	23700	-12.45	20240122	15650	32.59	20240102	58500	-64.53	20230802	16350	26.91	20240201	5.99	N	079370	500	155 억	641677	N	N	500	N	N
107	20240312	150607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20600	840	2	4.25	25544223780	1269574	104.79	19900	20850	19410	25650	13840	19760	20120.37	2.07	111049	20560	20160	19900	19500	19240	20030	19370	155	5890	500	14220	50	1	31016990	6389	18.31	2.29	12	4.09	1125.00	8977.00	23700	20240122	-13.08	8100	20230314	154.32	23700	-13.08	20240122	15650	31.63	20240102	58500	-64.79	20230802	16350	25.99	20240201	5.99	N	079370	500	155 억	641677	N	N	500	N	N
108	20240312	140603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20600	840	2	4.25	23450489730	1167976	96.41	19900	20850	19410	25650	13840	19760	20077.95	2.07	75429	20560	20160	19900	19500	19240	20030	19370	155	5890	500	14220	50	1	31016990	6389	18.31	2.29	12	3.77	1125.00	8977.00	23700	20240122	-13.08	8100	20230314	154.32	23700	-13.08	20240122	15650	31.63	20240102	58500	-64.79	20230802	16350	25.99	20240201	5.99	N	079370	500	155 억	641677	N	N	500	N	N
109	20240312	130542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20550	790	2	4.00	18434188680	925016	76.35	19900	20650	19410	25650	13840	19760	19928.55	2.07	50248	20560	20160	19900	19500	19240	20030	19370	155	5890	500	14220	50	1	31016990	6374	18.27	2.29	12	2.98	1125.00	8977.00	23700	20240122	-13.29	8100	20230314	153.70	23700	-13.29	20240122	15650	31.31	20240102	58500	-64.87	20230802	16350	25.69	20240201	5.99	N	079370	500	155 억	641677	N	N	500	N	N
110	20240312	120611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20050	290	2	1.47	14587970830	736210	60.77	19900	20300	19410	25650	13840	19760	19814.98	2.07	-4163	20560	20160	19900	19500	19240	20030	19370	155	5890	500	14220	50	1	31016990	6219	17.82	2.23	12	2.37	1125.00	8977.00	23700	20240122	-15.40	8100	20230314	147.53	23700	-15.40	20240122	15650	28.12	20240102	58500	-65.73	20230802	16350	22.63	20240201	5.99	N	079370	500	155 억	641677	N	N	500	N	N
111	20240312	110608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19840	80	2	0.40	9675135920	491811	40.59	19900	19950	19410	25650	13840	19760	19672.43	2.07	-1840	20560	20160	19900	19500	19240	20030	19370	155	5890	500	14220	10	1	31016990	6154	17.64	2.21	12	1.59	1125.00	8977.00	23700	20240122	-16.29	8100	20230314	144.94	23700	-16.29	20240122	15650	26.77	20240102	58500	-66.09	20230802	16350	21.35	20240201	5.99	N	079370	500	155 억	641677	N	N	500	N	N
112	20240312	100608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19800	40	2	0.20	7800002070	396846	32.76	19900	19950	19410	25650	13840	19760	19654.93	2.07	304	20560	20160	19900	19500	19240	20030	19370	155	5890	500	14220	10	1	31016990	6141	17.60	2.21	12	1.28	1125.00	8977.00	23700	20240122	-16.46	8100	20230314	144.44	23700	-16.46	20240122	15650	26.52	20240102	58500	-66.15	20230802	16350	21.10	20240201	5.99	N	079370	500	155 억	641677	N	N	500	N	N
113	20240312	090608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19630	-130	5	-0.66	1104396770	55837	4.61	19900	19900	19600	25650	13840	19760	19779.02	2.07	-23085	20560	20160	19900	19500	19240	20030	19370	155	5890	500	14220	10	1	31016990	6089	17.45	2.19	12	0.18	1125.00	8977.00	23700	20240122	-17.17	8100	20230314	142.35	23700	-17.17	20240122	15650	25.43	20240102	58500	-66.44	20230802	16350	20.06	20240201	5.99	N	079370	500	155 억	641677	N	N	500	N	N
114	20240311	160606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19760	-740	5	-3.61	23828209370	1198717	84.23	20000	20300	19640	26650	14350	20500	19870.78	2.19	-210444	21700	21100	20700	20100	19700	20900	19900	155	6150	500	14760	10	1	31016990	6129	17.56	2.20	12	3.86	1125.00	8977.00	23700	20240122	-16.62	8100	20230314	143.95	23700	-16.62	20240122	15650	26.26	20240102	58500	-66.22	20230802	16350	20.86	20240201	5.80	N	079370	500	155 억	678495	N	N	4078	N	N
115	20240311	150608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19730	-770	5	-3.76	22702200080	1141730	80.23	20000	20300	19640	26650	14350	20500	19876.08	2.19	-207358	21700	21100	20700	20100	19700	20900	19900	155	6150	500	14760	10	1	31016990	6120	17.54	2.20	12	3.68	1125.00	8977.00	23700	20240122	-16.75	8100	20230314	143.58	23700	-16.75	20240122	15650	26.07	20240102	58500	-66.27	20230802	16350	20.67	20240201	5.80	N	079370	500	155 억	678495	N	N	4078	N	N
116	20240311	140604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19710	-790	5	-3.85	20330319640	1021465	71.77	20000	20300	19640	26650	14350	20500	19894.47	2.19	-204078	21700	21100	20700	20100	19700	20900	19900	155	6150	500	14760	10	1	31016990	6113	17.52	2.20	12	3.29	1125.00	8977.00	23700	20240122	-16.84	8100	20230314	143.33	23700	-16.84	20240122	15650	25.94	20240102	58500	-66.31	20230802	16350	20.55	20240201	5.80	N	079370	500	155 억	678495	N	N	4078	N	N
117	20240311	130606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19790	-710	5	-3.46	16911393360	848284	59.61	20000	20300	19710	26650	14350	20500	19926.15	2.19	-179177	21700	21100	20700	20100	19700	20900	19900	155	6150	500	14760	10	1	31016990	6138	17.59	2.20	12	2.73	1125.00	8977.00	23700	20240122	-16.50	8100	20230314	144.32	23700	-16.50	20240122	15650	26.45	20240102	58500	-66.17	20230802	16350	21.04	20240201	5.80	N	079370	500	155 억	678495	N	N	4078	N	N
118	20240311	120607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19940	-560	5	-2.73	13659644660	684526	48.10	20000	20300	19710	26650	14350	20500	19943.05	2.19	-120148	21700	21100	20700	20100	19700	20900	19900	155	6150	500	14760	10	1	31016990	6185	17.72	2.22	12	2.21	1125.00	8977.00	23700	20240122	-15.86	8100	20230314	146.17	23700	-15.86	20240122	15650	27.41	20240102	58500	-65.91	20230802	16350	21.96	20240201	5.80	N	079370	500	155 억	678495	N	N	4078	N	N
119	20240311	110602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19990	-510	5	-2.49	11529828920	577842	40.60	20000	20300	19710	26650	14350	20500	19939.12	2.19	-149890	21700	21100	20700	20100	19700	20900	19900	155	6150	500	14760	10	1	31016990	6200	17.77	2.23	12	1.86	1125.00	8977.00	23700	20240122	-15.65	8100	20230314	146.79	23700	-15.65	20240122	15650	27.73	20240102	58500	-65.83	20230802	16350	22.26	20240201	5.80	N	079370	500	155 억	678495	N	N	4078	N	N
120	20240311	100556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19970	-530	5	-2.59	8853526320	443867	31.19	20000	20300	19710	26650	14350	20500	19927.57	2.19	-101398	21700	21100	20700	20100	19700	20900	19900	155	6150	500	14760	10	1	31016990	6194	17.75	2.22	12	1.43	1125.00	8977.00	23700	20240122	-15.74	8100	20230314	146.54	23700	-15.74	20240122	15650	27.60	20240102	58500	-65.86	20230802	16350	22.14	20240201	5.80	N	079370	500	155 억	678495	N	N	4078	N	N
121	20240311	090600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19800	-700	5	-3.41	3909849340	196276	13.79	20000	20100	19710	26650	14350	20500	19873.70	2.19	-48925	21700	21100	20700	20100	19700	20900	19900	155	6150	500	14760	10	1	31016990	6141	17.60	2.21	12	0.63	1125.00	8977.00	23700	20240122	-16.46	8100	20230314	144.44	23700	-16.46	20240122	15650	26.52	20240102	58500	-66.15	20230802	16350	21.10	20240201	5.80	N	079370	500	155 억	678495	N	N	4078	N	N
122	20240308	160604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20500	250	2	1.23	29242458050	1405468	75.77	20900	21300	20300	26300	14200	20250	20806.75	1.87	90826	22583	21416	20783	19616	18983	21100	19300	155	6050	500	14580	50	1	31016990	6358	18.22	2.28	12	4.53	1125.00	8977.00	23700	20240122	-13.50	8100	20230314	153.09	23700	-13.50	20240122	15650	30.99	20240102	58500	-64.96	20230802	16350	25.38	20240201	5.72	N	079370	500	155 억	580672	N	N	4078	N	N
123	20240308	150602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20600	350	2	1.73	27842641650	1337322	72.09	20900	21300	20300	26300	14200	20250	20819.70	1.87	101905	22583	21416	20783	19616	18983	21100	19300	155	6050	500	14580	50	1	31016990	6389	18.31	2.29	12	4.31	1125.00	8977.00	23700	20240122	-13.08	8100	20230314	154.32	23700	-13.08	20240122	15650	31.63	20240102	58500	-64.79	20230802	16350	25.99	20240201	5.72	N	079370	500	155 억	580672	N	N	166	N	N
124	20240308	140559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20600	350	2	1.73	24955392600	1196948	64.53	20900	21300	20300	26300	14200	20250	20849.19	1.87	112334	22583	21416	20783	19616	18983	21100	19300	155	6050	500	14580	50	1	31016990	6389	18.31	2.29	12	3.86	1125.00	8977.00	23700	20240122	-13.08	8100	20230314	154.32	23700	-13.08	20240122	15650	31.63	20240102	58500	-64.79	20230802	16350	25.99	20240201	5.72	N	079370	500	155 억	580672	N	N	166	N	N
125	20240308	130558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20800	550	2	2.72	22409207750	1073184	57.85	20900	21300	20300	26300	14200	20250	20881.05	1.87	101561	22583	21416	20783	19616	18983	21100	19300	155	6050	500	14580	50	1	31016990	6452	18.49	2.32	12	3.46	1125.00	8977.00	23700	20240122	-12.24	8100	20230314	156.79	23700	-12.24	20240122	15650	32.91	20240102	58500	-64.44	20230802	16350	27.22	20240201	5.72	N	079370	500	155 억	580672	N	N	166	N	N
126	20240308	120559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20700	450	2	2.22	19162128850	915323	49.34	20900	21300	20600	26300	14200	20250	20934.83	1.87	115581	22583	21416	20783	19616	18983	21100	19300	155	6050	500	14580	50	1	31016990	6421	18.40	2.31	12	2.95	1125.00	8977.00	23700	20240122	-12.66	8100	20230314	155.56	23700	-12.66	20240122	15650	32.27	20240102	58500	-64.62	20230802	16350	26.61	20240201	5.72	N	079370	500	155 억	580672	N	N	166	N	N
127	20240308	110559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20950	700	2	3.46	15886894450	758936	40.91	20900	21300	20600	26300	14200	20250	20933.11	1.87	135606	22583	21416	20783	19616	18983	21100	19300	155	6050	500	14580	50	1	31016990	6498	18.62	2.33	12	2.45	1125.00	8977.00	23700	20240122	-11.60	8100	20230314	158.64	23700	-11.60	20240122	15650	33.87	20240102	58500	-64.19	20230802	16350	28.13	20240201	5.72	N	079370	500	155 억	580672	N	N	166	N	N
128	20240308	100555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21100	850	2	4.20	11213209800	536259	28.91	20900	21300	20600	26300	14200	20250	20910.06	1.87	129675	22583	21416	20783	19616	18983	21100	19300	155	6050	500	14580	50	1	31016990	6545	18.76	2.35	12	1.73	1125.00	8977.00	23700	20240122	-10.97	8100	20230314	160.49	23700	-10.97	20240122	15650	34.82	20240102	58500	-63.93	20230802	16350	29.05	20240201	5.72	N	079370	500	155 억	580672	N	N	166	N	N
129	20240308	090555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20850	600	2	2.96	1928230800	92482	4.99	20900	20900	20750	26300	14200	20250	20849.80	1.87	15270	22583	21416	20783	19616	18983	21100	19300	155	6050	500	14580	50	1	31016990	6467	18.53	2.32	12	0.30	1125.00	8977.00	23700	20240122	-12.03	8100	20230314	157.41	23700	-12.03	20240122	15650	33.23	20240102	58500	-64.36	20230802	16350	27.52	20240201	5.72	N	079370	500	155 억	580672	N	N	166	N	N
130	20240307	160556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20250	-150	5	-0.74	38601454600	1842536	105.56	20800	21950	20150	26500	14300	20400	20950.65	2.31	-133607	20980	20690	20260	19970	19540	20760	20040	155	6100	500	14680	50	1	31016990	6281	18.00	2.26	12	5.94	1125.00	8977.00	23700	20240122	-14.56	8100	20230314	150.00	23700	-14.56	20240122	15650	29.39	20240102	58500	-65.38	20230802	16350	23.85	20240201	5.57	N	079370	500	155 억	716016	N	N	166	N	N
131	20240307	150538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20400	0	3	0.00	37117534200	1769335	101.36	20800	21950	20150	26500	14300	20400	20978.24	2.31	-157416	20980	20690	20260	19970	19540	20760	20040	155	6100	500	14680	50	1	31016990	6327	18.13	2.27	12	5.70	1125.00	8977.00	23700	20240122	-13.92	8100	20230314	151.85	23700	-13.92	20240122	15650	30.35	20240102	58500	-65.13	20230802	16350	24.77	20240201	5.57	N	079370	500	155 억	716016	N	N	592	N	N
132	20240307	140548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20450	50	2	0.25	34238824200	1627430	93.23	20800	21950	20300	26500	14300	20400	21038.58	2.31	-126168	20980	20690	20260	19970	19540	20760	20040	155	6100	500	14680	50	1	31016990	6343	18.18	2.28	12	5.25	1125.00	8977.00	23700	20240122	-13.71	8100	20230314	152.47	23700	-13.71	20240122	15650	30.67	20240102	58500	-65.04	20230802	16350	25.08	20240201	5.57	N	079370	500	155 억	716016	N	N	592	N	N
133	20240307	130550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20600	200	2	0.98	32534541250	1544163	88.46	20800	21950	20300	26500	14300	20400	21069.37	2.31	-103142	20980	20690	20260	19970	19540	20760	20040	155	6100	500	14680	50	1	31016990	6389	18.31	2.29	12	4.98	1125.00	8977.00	23700	20240122	-13.08	8100	20230314	154.32	23700	-13.08	20240122	15650	31.63	20240102	58500	-64.79	20230802	16350	25.99	20240201	5.57	N	079370	500	155 억	716016	N	N	592	N	N
134	20240307	120552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20600	200	2	0.98	29998282650	1420283	81.37	20800	21950	20450	26500	14300	20400	21121.34	2.31	-98278	20980	20690	20260	19970	19540	20760	20040	155	6100	500	14680	50	1	31016990	6389	18.31	2.29	12	4.58	1125.00	8977.00	23700	20240122	-13.08	8100	20230314	154.32	23700	-13.08	20240122	15650	31.63	20240102	58500	-64.79	20230802	16350	25.99	20240201	5.57	N	079370	500	155 억	716016	N	N	592	N	N
135	20240307	110556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20750	350	2	1.72	27703440900	1309340	75.01	20800	21950	20450	26500	14300	20400	21158.32	2.31	-61226	20980	20690	20260	19970	19540	20760	20040	155	6100	500	14680	50	1	31016990	6436	18.44	2.31	12	4.22	1125.00	8977.00	23700	20240122	-12.45	8100	20230314	156.17	23700	-12.45	20240122	15650	32.59	20240102	58500	-64.53	20230802	16350	26.91	20240201	5.57	N	079370	500	155 억	716016	N	N	592	N	N
136	20240307	100552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20950	550	2	2.70	22176934850	1043129	59.76	20800	21950	20600	26500	14300	20400	21260.01	2.31	24733	20980	20690	20260	19970	19540	20760	20040	155	6100	500	14680	50	1	31016990	6498	18.62	2.33	12	3.36	1125.00	8977.00	23700	20240122	-11.60	8100	20230314	158.64	23700	-11.60	20240122	15650	33.87	20240102	58500	-64.19	20230802	16350	28.13	20240201	5.57	N	079370	500	155 억	716016	N	N	592	N	N
137	20240307	090553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21050	650	2	3.19	2687580250	128006	7.33	20800	21150	20800	26500	14300	20400	20995.74	2.31	8061	20980	20690	20260	19970	19540	20760	20040	155	6100	500	14680	50	1	31016990	6529	18.71	2.34	12	0.41	1125.00	8977.00	23700	20240122	-11.18	8100	20230314	159.88	23700	-11.18	20240122	15650	34.50	20240102	58500	-64.02	20230802	16350	28.75	20240201	5.57	N	079370	500	155 억	716016	N	N	592	N	N
138	20240306	160551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20400	-250	5	-1.21	34604428300	1721897	156.51	20400	20550	19830	26800	14500	20650	20096.33	1.76	28606	22150	21400	20900	20150	19650	21150	19900	155	6150	500	14860	50	1	31016990	6327	18.13	2.27	12	5.55	1125.00	8977.00	23700	20240122	-13.92	8100	20230314	151.85	23700	-13.92	20240122	15650	30.35	20240102	58500	-65.13	20230802	16350	24.77	20240201	5.55	N	079370	500	155 억	547425	N	N	592	N	N
139	20240306	150551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20400	-250	5	-1.21	32947696250	1640658	149.12	20400	20550	19830	26800	14500	20650	20081.93	1.76	46806	22150	21400	20900	20150	19650	21150	19900	155	6150	500	14860	50	1	31016990	6327	18.13	2.27	12	5.29	1125.00	8977.00	23700	20240122	-13.92	8100	20230314	151.85	23700	-13.92	20240122	15650	30.35	20240102	58500	-65.13	20230802	16350	24.77	20240201	5.55	N	079370	500	155 억	547425	N	N	1446	N	N
140	20240306	140551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20100	-550	5	-2.66	27564424300	1373834	124.87	20400	20550	19830	26800	14500	20650	20063.78	1.76	-62522	22150	21400	20900	20150	19650	21150	19900	155	6150	500	14860	50	1	31016990	6234	17.87	2.24	12	4.43	1125.00	8977.00	23700	20240122	-15.19	8100	20230314	148.15	23700	-15.19	20240122	15650	28.43	20240102	58500	-65.64	20230802	16350	22.94	20240201	5.55	N	079370	500	155 억	547425	N	N	1446	N	N
141	20240306	130553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20200	-450	5	-2.18	23071186140	1149437	104.48	20400	20550	19830	26800	14500	20650	20071.63	1.76	-55231	22150	21400	20900	20150	19650	21150	19900	155	6150	500	14860	50	1	31016990	6265	17.96	2.25	12	3.71	1125.00	8977.00	23700	20240122	-14.77	8100	20230314	149.38	23700	-14.77	20240122	15650	29.07	20240102	58500	-65.47	20230802	16350	23.55	20240201	5.55	N	079370	500	155 억	547425	N	N	1446	N	N
142	20240306	120553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20000	-650	5	-3.15	20396082800	1016746	92.41	20400	20550	19830	26800	14500	20650	20060.04	1.76	-51558	22150	21400	20900	20150	19650	21150	19900	155	6150	500	14860	50	1	31016990	6203	17.78	2.23	12	3.28	1125.00	8977.00	23700	20240122	-15.61	8100	20230314	146.91	23700	-15.61	20240122	15650	27.80	20240102	58500	-65.81	20230802	16350	22.32	20240201	5.55	N	079370	500	155 억	547425	N	N	1446	N	N
143	20240306	110549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20050	-600	5	-2.91	18112628340	902707	82.05	20400	20550	19830	26800	14500	20650	20064.66	1.76	-66780	22150	21400	20900	20150	19650	21150	19900	155	6150	500	14860	50	1	31016990	6219	17.82	2.23	12	2.91	1125.00	8977.00	23700	20240122	-15.40	8100	20230314	147.53	23700	-15.40	20240122	15650	28.12	20240102	58500	-65.73	20230802	16350	22.63	20240201	5.55	N	079370	500	155 억	547425	N	N	1446	N	N
144	20240306	100541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20100	-550	5	-2.66	11114914760	552609	50.23	20400	20550	19830	26800	14500	20650	20113.33	1.76	-60100	22150	21400	20900	20150	19650	21150	19900	155	6150	500	14860	50	1	31016990	6234	17.87	2.24	12	1.78	1125.00	8977.00	23700	20240122	-15.19	8100	20230314	148.15	23700	-15.19	20240122	15650	28.43	20240102	58500	-65.64	20230802	16350	22.94	20240201	5.55	N	079370	500	155 억	547425	N	N	1446	N	N
145	20240306	090550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20000	-650	5	-3.15	2532864460	125468	11.40	20400	20550	19900	26800	14500	20650	20186.59	1.76	-35263	22150	21400	20900	20150	19650	21150	19900	155	6150	500	14860	50	1	31016990	6203	17.78	2.23	12	0.40	1125.00	8977.00	23700	20240122	-15.61	8100	20230314	146.91	23700	-15.61	20240122	15650	27.80	20240102	58500	-65.81	20230802	16350	22.32	20240201	5.55	N	079370	500	155 억	547425	N	N	1446	N	N
146	20240305	160546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20650	-350	5	-1.67	22409207550	1072993	54.97	21300	21650	20400	27300	14700	21000	20885.23	1.92	-54593	22733	21866	21333	20466	19933	21600	20200	155	6300	500	15120	50	1	31016990	6405	18.36	2.30	12	3.46	1125.00	8977.00	23700	20240122	-12.87	8100	20230314	154.94	23700	-12.87	20240122	15650	31.95	20240102	58500	-64.70	20230802	16350	26.30	20240201	5.17	N	079370	500	155 억	594314	N	N	1443	N	N
147	20240305	150547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20700	-300	5	-1.43	21308614900	1019732	52.24	21300	21650	20400	27300	14700	21000	20896.25	1.92	-68110	22733	21866	21333	20466	19933	21600	20200	155	6300	500	15120	50	1	31016990	6421	18.40	2.31	12	3.29	1125.00	8977.00	23700	20240122	-12.66	8100	20230314	155.56	23700	-12.66	20240122	15650	32.27	20240102	58500	-64.62	20230802	16350	26.61	20240201	5.17	N	079370	500	155 억	594314	N	N	12624	N	N
148	20240305	140541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20950	-50	5	-0.24	18814035100	900302	46.12	21300	21650	20400	27300	14700	21000	20897.43	1.92	-69913	22733	21866	21333	20466	19933	21600	20200	155	6300	500	15120	50	1	31016990	6498	18.62	2.33	12	2.90	1125.00	8977.00	23700	20240122	-11.60	8100	20230314	158.64	23700	-11.60	20240122	15650	33.87	20240102	58500	-64.19	20230802	16350	28.13	20240201	5.17	N	079370	500	155 억	594314	N	N	12624	N	N
149	20240305	130546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20750	-250	5	-1.19	17073080200	816476	41.83	21300	21650	20400	27300	14700	21000	20910.66	1.92	-86710	22733	21866	21333	20466	19933	21600	20200	155	6300	500	15120	50	1	31016990	6436	18.44	2.31	12	2.63	1125.00	8977.00	23700	20240122	-12.45	8100	20230314	156.17	23700	-12.45	20240122	15650	32.59	20240102	58500	-64.53	20230802	16350	26.91	20240201	5.17	N	079370	500	155 억	594314	N	N	12624	N	N
150	20240305	120544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20700	-300	5	-1.43	16167911050	772869	39.59	21300	21650	20400	27300	14700	21000	20919.31	1.92	-89800	22733	21866	21333	20466	19933	21600	20200	155	6300	500	15120	50	1	31016990	6421	18.40	2.31	12	2.49	1125.00	8977.00	23700	20240122	-12.66	8100	20230314	155.56	23700	-12.66	20240122	15650	32.27	20240102	58500	-64.62	20230802	16350	26.61	20240201	5.17	N	079370	500	155 억	594314	N	N	12624	N	N
151	20240305	110544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20550	-450	5	-2.14	14379730900	685769	35.13	21300	21650	20450	27300	14700	21000	20968.75	1.92	-82396	22733	21866	21333	20466	19933	21600	20200	155	6300	500	15120	50	1	31016990	6374	18.27	2.29	12	2.21	1125.00	8977.00	23700	20240122	-13.29	8100	20230314	153.70	23700	-13.29	20240122	15650	31.31	20240102	58500	-64.87	20230802	16350	25.69	20240201	5.17	N	079370	500	155 억	594314	N	N	12624	N	N
152	20240305	100539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20850	-150	5	-0.71	10703010950	507488	26.00	21300	21650	20450	27300	14700	21000	21090.24	1.92	-77433	22733	21866	21333	20466	19933	21600	20200	155	6300	500	15120	50	1	31016990	6467	18.53	2.32	12	1.64	1125.00	8977.00	23700	20240122	-12.03	8100	20230314	157.41	23700	-12.03	20240122	15650	33.23	20240102	58500	-64.36	20230802	16350	27.52	20240201	5.17	N	079370	500	155 억	594314	N	N	12624	N	N
153	20240305	090541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21250	250	2	1.19	1985937050	93760	4.80	21300	21350	20950	27300	14700	21000	21181.75	1.92	-45922	22733	21866	21333	20466	19933	21600	20200	155	6300	500	15120	50	1	31016990	6591	18.89	2.37	12	0.30	1125.00	8977.00	23700	20240122	-10.34	8100	20230314	162.35	23700	-10.34	20240122	15650	35.78	20240102	58500	-63.68	20230802	16350	29.97	20240201	5.17	N	079370	500	155 억	594314	N	N	12624	N	N
154	20240304	160543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21000	400	2	1.94	41302107650	1923192	132.94	21300	22200	20800	26750	14450	20600	21476.30	2.24	-55774	22200	21400	20800	20000	19400	21100	19700	155	6150	500	14830	50	1	31016990	6514	18.67	2.34	12	6.20	1125.00	8977.00	23700	20240122	-11.39	8100	20230314	159.26	23700	-11.39	20240122	15650	34.19	20240102	58500	-64.10	20230802	16350	28.44	20240201	5.23	N	079370	500	155 억	695925	N	N	12548	N	N
155	20240304	150539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21100	500	2	2.43	40140367550	1868038	129.13	21300	22200	20800	26750	14450	20600	21487.98	2.24	-57005	22200	21400	20800	20000	19400	21100	19700	155	6150	500	14830	50	1	31016990	6545	18.76	2.35	12	6.02	1125.00	8977.00	23700	20240122	-10.97	8100	20230314	160.49	23700	-10.97	20240122	15650	34.82	20240102	58500	-63.93	20230802	16350	29.05	20240201	5.23	N	079370	500	155 억	695925	N	N	1671	N	N
156	20240304	140507	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21150	550	2	2.67	36886176000	1713292	118.43	21300	22200	20900	26750	14450	20600	21529.42	2.24	-49576	22200	21400	20800	20000	19400	21100	19700	155	6150	500	14830	50	1	31016990	6560	18.80	2.36	12	5.52	1125.00	8977.00	23700	20240122	-10.76	8100	20230314	161.11	23700	-10.76	20240122	15650	35.14	20240102	58500	-63.85	20230802	16350	29.36	20240201	5.23	N	079370	500	155 억	695925	N	N	1671	N	N
157	20240304	130535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21400	800	2	3.88	32063832450	1485650	102.70	21300	22200	20900	26750	14450	20600	21582.36	2.24	-44944	22200	21400	20800	20000	19400	21100	19700	155	6150	500	14830	50	1	31016990	6638	19.02	2.38	12	4.79	1125.00	8977.00	23700	20240122	-9.70	8100	20230314	164.20	23700	-9.70	20240122	15650	36.74	20240102	58500	-63.42	20230802	16350	30.89	20240201	5.23	N	079370	500	155 억	695925	N	N	1671	N	N
158	20240304	120512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21450	850	2	4.13	30627496200	1418897	98.08	21300	22200	20900	26750	14450	20600	21585.43	2.24	-39375	22200	21400	20800	20000	19400	21100	19700	155	6150	500	14830	50	1	31016990	6653	19.07	2.39	12	4.57	1125.00	8977.00	23700	20240122	-9.49	8100	20230314	164.81	23700	-9.49	20240122	15650	37.06	20240102	58500	-63.33	20230802	16350	31.19	20240201	5.23	N	079370	500	155 억	695925	N	N	1671	N	N
159	20240304	110531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21750	1150	2	5.58	26523603050	1227094	84.82	21300	22200	20900	26750	14450	20600	21614.97	2.24	-40296	22200	21400	20800	20000	19400	21100	19700	155	6150	500	14830	50	1	31016990	6746	19.33	2.42	12	3.96	1125.00	8977.00	23700	20240122	-8.23	8100	20230314	168.52	23700	-8.23	20240122	15650	38.98	20240102	58500	-62.82	20230802	16350	33.03	20240201	5.23	N	079370	500	155 억	695925	N	N	1671	N	N
160	20240304	100532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21650	1050	2	5.10	14976504350	698940	48.32	21300	21950	20900	26750	14450	20600	21427.45	2.24	-23902	22200	21400	20800	20000	19400	21100	19700	155	6150	500	14830	50	1	31016990	6715	19.24	2.41	12	2.25	1125.00	8977.00	23700	20240122	-8.65	8100	20230314	167.28	23700	-8.65	20240122	15650	38.34	20240102	58500	-62.99	20230802	16350	32.42	20240201	5.23	N	079370	500	155 억	695925	N	N	1671	N	N
161	20240304	090533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21200	600	2	2.91	3149319100	147952	10.23	21300	21550	21100	26750	14450	20600	21286.09	2.24	-11199	22200	21400	20800	20000	19400	21100	19700	155	6150	500	14830	50	1	31016990	6576	18.84	2.36	12	0.48	1125.00	8977.00	23700	20240122	-10.55	8100	20230314	161.73	23700	-10.55	20240122	15650	35.46	20240102	58500	-63.76	20230802	16350	29.66	20240201	5.23	N	079370	500	155 억	695925	N	N	1671	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History