KissMeData/378340/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	161211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32800	650	2	2.02	139030209100	4232951	91.11	30850	35700	30450	41750	22550	32150	32845.58	0.79	0	29641	37116	34632	32016	29532	26916	35875	30775	106	9600	500	22500	50	1	21208882	6957	-98.20	5.44	12	19.96	-334.00	6025.00	66000	20230714	-50.30	16320	20231113	100.98	35700	-8.12	20240329	16500	98.79	20240126	132000	-75.15	20230714	16320	100.98	20231113	3.82	N	378340	500	106 억		166890	N	N	1	N	00	N
3	20240329	151212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32650	500	2	1.56	134166678300	4083783	87.90	30850	35700	30450	41750	22550	32150	32854.17	0.79	0	-6980	37116	34632	32016	29532	26916	35875	30775	106	9600	500	22500	50	1	21208882	6925	-97.75	5.42	12	19.26	-334.00	6025.00	66000	20230714	-50.53	16320	20231113	100.06	35700	-8.54	20240329	16500	97.88	20240126	132000	-75.27	20230714	16320	100.06	20231113	3.82	N	378340	500	106 억		166890	N	N	2	N	00	N
4	20240329	141207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33750	1600	2	4.98	97517941150	2965309	63.82	30850	35700	30450	41750	22550	32150	32887.19	0.79	0	8189	37116	34632	32016	29532	26916	35875	30775	106	9600	500	22500	50	1	21208882	7158	-101.05	5.60	12	13.98	-334.00	6025.00	66000	20230714	-48.86	16320	20231113	106.80	35700	-5.46	20240329	16500	104.55	20240126	132000	-74.43	20230714	16320	106.80	20231113	3.82	N	378340	500	106 억		166890	N	N	2	N	00	N
5	20240329	131147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31100	-1050	5	-3.27	29898683850	966689	20.81	30850	31450	30450	41750	22550	32150	30924.26	0.79	0	3079	37116	34632	32016	29532	26916	35875	30775	106	9600	500	22500	50	1	21208882	6596	-93.11	5.16	12	4.56	-334.00	6025.00	66000	20230714	-52.88	16320	20231113	90.56	34500	-9.86	20240328	16500	88.48	20240126	132000	-76.44	20230714	16320	90.56	20231113	3.82	N	378340	500	106 억		166890	N	N	2	N	00	N
6	20240329	121200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31150	-1000	5	-3.11	27930261200	903213	19.44	30850	31450	30450	41750	22550	32150	30918.18	0.79	0	-253	37116	34632	32016	29532	26916	35875	30775	106	9600	500	22500	50	1	21208882	6607	-93.26	5.17	12	4.26	-334.00	6025.00	66000	20230714	-52.80	16320	20231113	90.87	34500	-9.71	20240328	16500	88.79	20240126	132000	-76.40	20230714	16320	90.87	20231113	3.82	N	378340	500	106 억		166890	N	N	2	N	00	N
7	20240329	111146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30800	-1350	5	-4.20	25530333900	825569	17.77	30850	31450	30450	41750	22550	32150	30919.01	0.79	0	1383	37116	34632	32016	29532	26916	35875	30775	106	9600	500	22500	50	1	21208882	6532	-92.22	5.11	12	3.89	-334.00	6025.00	66000	20230714	-53.33	16320	20231113	88.73	34500	-10.72	20240328	16500	86.67	20240126	132000	-76.67	20230714	16320	88.73	20231113	3.82	N	378340	500	106 억		166890	N	N	2	N	00	N
8	20240329	101146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30900	-1250	5	-3.89	20630366350	667121	14.36	30850	31450	30450	41750	22550	32150	30917.64	0.79	0	-169	37116	34632	32016	29532	26916	35875	30775	106	9600	500	22500	50	1	21208882	6554	-92.51	5.13	12	3.15	-334.00	6025.00	66000	20230714	-53.18	16320	20231113	89.34	34500	-10.43	20240328	16500	87.27	20240126	132000	-76.59	20230714	16320	89.34	20231113	3.82	N	378340	500	106 억		166890	N	N	2	N	00	N
9	20240329	091147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30700	-1450	5	-4.51	10917988450	354167	7.62	30850	31400	30450	41750	22550	32150	30813.26	0.79	0	1567	37116	34632	32016	29532	26916	35875	30775	106	9600	500	22500	50	1	21208882	6511	-91.92	5.10	12	1.67	-334.00	6025.00	66000	20230714	-53.48	16320	20231113	88.11	34500	-11.01	20240328	16500	86.06	20240126	132000	-76.74	20230714	16320	88.11	20231113	3.82	N	378340	500	106 억		166890	N	N	2	N	00	N
10	20240328	161154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32150	1250	2	4.05	146287448150	4543675	258.47	30650	34500	29400	40150	21650	30900	32197.57	1.10	0	-69475	32266	31582	30716	30032	29166	31925	30375	106	9250	500	21630	50	1	21208882	6819	-96.26	5.34	12	21.42	-334.00	6025.00	66000	20230714	-51.29	16320	20231113	97.00	34500	-6.81	20240328	16500	94.85	20240126	132000	-75.64	20230714	16320	97.00	20231113	3.64	N	378340	500	106 억		233686	N	N	2	N	00	N
11	20240328	151156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32600	1700	2	5.50	134057311950	4163859	236.86	30650	34500	29400	40150	21650	30900	32196.72	1.10	0	-92691	32266	31582	30716	30032	29166	31925	30375	106	9250	500	21630	50	1	21208882	6914	-97.60	5.41	12	19.63	-334.00	6025.00	66000	20230714	-50.61	16320	20231113	99.75	34500	-5.51	20240328	16500	97.58	20240126	132000	-75.30	20230714	16320	99.75	20231113	3.64	N	378340	500	106 억		233686	N	N	0	N	00	N
12	20240328	141142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29750	-1150	5	-3.72	20774429700	695941	39.59	30650	30900	29400	40150	21650	30900	29844.67	1.10	0	-107120	32266	31582	30716	30032	29166	31925	30375	106	9250	500	21630	50	1	21208882	6310	-89.07	4.94	12	3.28	-334.00	6025.00	66000	20230714	-54.92	16320	20231113	82.29	33300	-10.66	20240318	16500	80.30	20240126	132000	-77.46	20230714	16320	82.29	20231113	3.64	N	378340	500	106 억		233686	N	N	0	N	00	N
13	20240328	131143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29600	-1300	5	-4.21	19644527200	657889	37.42	30650	30900	29400	40150	21650	30900	29853.46	1.10	0	-106495	32266	31582	30716	30032	29166	31925	30375	106	9250	500	21630	50	1	21208882	6278	-88.62	4.91	12	3.10	-334.00	6025.00	66000	20230714	-55.15	16320	20231113	81.37	33300	-11.11	20240318	16500	79.39	20240126	132000	-77.58	20230714	16320	81.37	20231113	3.64	N	378340	500	106 억		233686	N	N	0	N	00	N
14	20240328	121145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29550	-1350	5	-4.37	18298572650	612515	34.84	30650	30900	29400	40150	21650	30900	29867.62	1.10	0	-106836	32266	31582	30716	30032	29166	31925	30375	106	9250	500	21630	50	1	21208882	6267	-88.47	4.90	12	2.89	-334.00	6025.00	66000	20230714	-55.23	16320	20231113	81.07	33300	-11.26	20240318	16500	79.09	20240126	132000	-77.61	20230714	16320	81.07	20231113	3.64	N	378340	500	106 억		233686	N	N	0	N	00	N
15	20240328	111149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29600	-1300	5	-4.21	16604649600	555205	31.58	30650	30900	29400	40150	21650	30900	29899.90	1.10	0	-103586	32266	31582	30716	30032	29166	31925	30375	106	9250	500	21630	50	1	21208882	6278	-88.62	4.91	12	2.62	-334.00	6025.00	66000	20230714	-55.15	16320	20231113	81.37	33300	-11.11	20240318	16500	79.39	20240126	132000	-77.58	20230714	16320	81.37	20231113	3.64	N	378340	500	106 억		233686	N	N	0	N	00	N
16	20240328	101159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29650	-1250	5	-4.05	11911168450	396441	22.55	30650	30900	29450	40150	21650	30900	30036.37	1.10	0	-77337	32266	31582	30716	30032	29166	31925	30375	106	9250	500	21630	50	1	21208882	6288	-88.77	4.92	12	1.87	-334.00	6025.00	66000	20230714	-55.08	16320	20231113	81.68	33300	-10.96	20240318	16500	79.70	20240126	132000	-77.54	20230714	16320	81.68	20231113	3.64	N	378340	500	106 억		233686	N	N	0	N	00	N
17	20240328	091205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29850	-1050	5	-3.40	5422553950	179277	10.20	30650	30900	29450	40150	21650	30900	30231.60	1.10	0	-55658	32266	31582	30716	30032	29166	31925	30375	106	9250	500	21630	50	1	21208882	6331	-89.37	4.95	12	0.85	-334.00	6025.00	66000	20230714	-54.77	16320	20231113	82.90	33300	-10.36	20240318	16500	80.91	20240126	132000	-77.39	20230714	16320	82.90	20231113	3.64	N	378340	500	106 억		233686	N	N	0	N	00	N
18	20240327	161201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30900	1050	2	3.52	53189559300	1725342	32.15	30150	31400	29850	38800	20900	29850	30829.78	0.71	0	87081	34250	32050	30900	28700	27550	31475	28125	106	8950	500	20890	50	1	21208882	6554	-92.51	5.13	12	8.13	-334.00	6025.00	66000	20230714	-53.18	16320	20231113	89.34	33300	-7.21	20240318	16500	87.27	20240126	132000	-76.59	20230714	16320	89.34	20231113	3.56	N	378340	500	106 억		149584	N	N	13	N	00	N
19	20240327	151200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31100	1250	2	4.19	50036184400	1623707	30.26	30150	31400	29850	38800	20900	29850	30816.16	0.71	0	95190	34250	32050	30900	28700	27550	31475	28125	106	8950	500	20890	50	1	21208882	6596	-93.11	5.16	12	7.66	-334.00	6025.00	66000	20230714	-52.88	16320	20231113	90.56	33300	-6.61	20240318	16500	88.48	20240126	132000	-76.44	20230714	16320	90.56	20231113	3.56	N	378340	500	106 억		149584	N	N	13	N	00	N
20	20240327	141201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31000	1150	2	3.85	44654407200	1450586	27.03	30150	31400	29850	38800	20900	29850	30783.86	0.71	0	111698	34250	32050	30900	28700	27550	31475	28125	106	8950	500	20890	50	1	21208882	6575	-92.81	5.15	12	6.84	-334.00	6025.00	66000	20230714	-53.03	16320	20231113	89.95	33300	-6.91	20240318	16500	87.88	20240126	132000	-76.52	20230714	16320	89.95	20231113	3.56	N	378340	500	106 억		149584	N	N	13	N	00	N
21	20240327	131158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31200	1350	2	4.52	38752312300	1260375	23.49	30150	31400	29850	38800	20900	29850	30746.82	0.71	0	94851	34250	32050	30900	28700	27550	31475	28125	106	8950	500	20890	50	1	21208882	6617	-93.41	5.18	12	5.94	-334.00	6025.00	66000	20230714	-52.73	16320	20231113	91.18	33300	-6.31	20240318	16500	89.09	20240126	132000	-76.36	20230714	16320	91.18	20231113	3.56	N	378340	500	106 억		149584	N	N	13	N	00	N
22	20240327	121159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31000	1150	2	3.85	31492895950	1026761	19.14	30150	31300	29850	38800	20900	29850	30672.27	0.71	0	48204	34250	32050	30900	28700	27550	31475	28125	106	8950	500	20890	50	1	21208882	6575	-92.81	5.15	12	4.84	-334.00	6025.00	66000	20230714	-53.03	16320	20231113	89.95	33300	-6.91	20240318	16500	87.88	20240126	132000	-76.52	20230714	16320	89.95	20231113	3.56	N	378340	500	106 억		149584	N	N	13	N	00	N
23	20240327	111157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30500	650	2	2.18	24661135600	805509	15.01	30150	31300	29850	38800	20900	29850	30615.82	0.71	0	15513	34250	32050	30900	28700	27550	31475	28125	106	8950	500	20890	50	1	21208882	6469	-91.32	5.06	12	3.80	-334.00	6025.00	66000	20230714	-53.79	16320	20231113	86.89	33300	-8.41	20240318	16500	84.85	20240126	132000	-76.89	20230714	16320	86.89	20231113	3.56	N	378340	500	106 억		149584	N	N	13	N	00	N
24	20240327	101154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30600	750	2	2.51	21573907250	703797	13.12	30150	31300	29850	38800	20900	29850	30653.87	0.71	0	21439	34250	32050	30900	28700	27550	31475	28125	106	8950	500	20890	50	1	21208882	6490	-91.62	5.08	12	3.32	-334.00	6025.00	66000	20230714	-53.64	16320	20231113	87.50	33300	-8.11	20240318	16500	85.45	20240126	132000	-76.82	20230714	16320	87.50	20231113	3.56	N	378340	500	106 억		149584	N	N	13	N	00	N
25	20240327	091203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30650	800	2	2.68	6487981150	213460	3.98	30150	30700	29850	38800	20900	29850	30394.98	0.71	0	-2028	34250	32050	30900	28700	27550	31475	28125	106	8950	500	20890	50	1	21208882	6501	-91.77	5.09	12	1.01	-334.00	6025.00	66000	20230714	-53.56	16320	20231113	87.81	33300	-7.96	20240318	16500	85.76	20240126	132000	-76.78	20230714	16320	87.81	20231113	3.56	N	378340	500	106 억		149584	N	N	13	N	00	N
26	20240326	161052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29850	350	2	1.19	168214192650	5327084	438.76	30400	33100	29750	38350	20650	29500	31578.25	0.62	0	18323	31400	30450	29900	28950	28400	30175	28675	106	8850	500	20650	50	1	21208882	6331	-89.37	4.95	12	25.12	-334.00	6025.00	66000	20230714	-54.77	16320	20231113	82.90	33300	-10.36	20240318	16500	80.91	20240126	132000	-77.39	20230714	16320	82.90	20231113	3.23	N	378340	500	106 억		131636	N	N	13	N	00	N
27	20240326	151145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30000	500	2	1.69	165633462150	5240668	431.64	30400	33100	29750	38350	20650	29500	31605.62	0.62	0	19291	31400	30450	29900	28950	28400	30175	28675	106	8850	500	20650	50	1	21208882	6363	-89.82	4.98	12	24.71	-334.00	6025.00	66000	20230714	-54.55	16320	20231113	83.82	33300	-9.91	20240318	16500	81.82	20240126	132000	-77.27	20230714	16320	83.82	20231113	3.23	N	378340	500	106 억		131636	N	N	33	N	00	N
28	20240326	141142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30050	550	2	1.86	159841653550	5046937	415.68	30400	33100	29950	38350	20650	29500	31671.25	0.62	0	-264	31400	30450	29900	28950	28400	30175	28675	106	8850	500	20650	50	1	21208882	6373	-89.97	4.99	12	23.80	-334.00	6025.00	66000	20230714	-54.47	16320	20231113	84.13	33300	-9.76	20240318	16500	82.12	20240126	132000	-77.23	20230714	16320	84.13	20231113	3.23	N	378340	500	106 억		131636	N	N	33	N	00	N
29	20240326	131137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30200	700	2	2.37	154659012400	4874810	401.51	30400	33100	30000	38350	20650	29500	31726.40	0.62	0	-1802	31400	30450	29900	28950	28400	30175	28675	106	8850	500	20650	50	1	21208882	6405	-90.42	5.01	12	22.98	-334.00	6025.00	66000	20230714	-54.24	16320	20231113	85.05	33300	-9.31	20240318	16500	83.03	20240126	132000	-77.12	20230714	16320	85.05	20231113	3.23	N	378340	500	106 억		131636	N	N	33	N	00	N
30	20240326	121135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30600	1100	2	3.73	147089956900	4625865	381.00	30400	33100	30400	38350	20650	29500	31797.55	0.62	0	1322	31400	30450	29900	28950	28400	30175	28675	106	8850	500	20650	50	1	21208882	6490	-91.62	5.08	12	21.81	-334.00	6025.00	66000	20230714	-53.64	16320	20231113	87.50	33300	-8.11	20240318	16500	85.45	20240126	132000	-76.82	20230714	16320	87.50	20231113	3.23	N	378340	500	106 억		131636	N	N	33	N	00	N
31	20240326	111132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30650	1150	2	3.90	141541978200	4444606	366.07	30400	33100	30400	38350	20650	29500	31846.06	0.62	0	-1532	31400	30450	29900	28950	28400	30175	28675	106	8850	500	20650	50	1	21208882	6501	-91.77	5.09	12	20.96	-334.00	6025.00	66000	20230714	-53.56	16320	20231113	87.81	33300	-7.96	20240318	16500	85.76	20240126	132000	-76.78	20230714	16320	87.81	20231113	3.23	N	378340	500	106 억		131636	N	N	33	N	00	N
32	20240326	101139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31650	2150	2	7.29	123698484650	3871886	318.90	30400	33100	30400	38350	20650	29500	31948.20	0.62	0	-8552	31400	30450	29900	28950	28400	30175	28675	106	8850	500	20650	50	1	21208882	6713	-94.76	5.25	12	18.26	-334.00	6025.00	66000	20230714	-52.05	16320	20231113	93.93	33300	-4.95	20240318	16500	91.82	20240126	132000	-76.02	20230714	16320	93.93	20231113	3.23	N	378340	500	106 억		131636	N	N	33	N	00	N
33	20240326	091144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31000	1500	2	5.08	30883389200	989558	81.50	30400	31850	30400	38350	20650	29500	31210.18	0.62	0	-4091	31400	30450	29900	28950	28400	30175	28675	106	8850	500	20650	50	1	21208882	6575	-92.81	5.15	12	4.67	-334.00	6025.00	66000	20230714	-53.03	16320	20231113	89.95	33300	-6.91	20240318	16500	87.88	20240126	132000	-76.52	20230714	16320	89.95	20231113	3.23	N	378340	500	106 억		131636	N	N	33	N	00	N
34	20240325	161224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29500	-1150	5	-3.75	27563842600	922056	43.30	30150	30850	29350	39800	21500	30650	29885.54	1.19	0	-122441	32416	31532	30016	29132	27616	31975	29575	106	9150	500	21450	50	1	21208882	6257	-88.32	4.90	12	4.35	-334.00	6025.00	66000	20230714	-55.30	16320	20231113	80.76	33300	-11.41	20240318	16500	78.79	20240126	132000	-77.65	20230714	16320	80.76	20231113	3.23	N	378340	500	106 억		251540	N	N	33	N	00	N
35	20240325	151229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29400	-1250	5	-4.08	26150689900	874569	41.07	30150	30850	29350	39800	21500	30650	29900.53	1.19	0	-116444	32416	31532	30016	29132	27616	31975	29575	106	9150	500	21450	50	1	21208882	6235	-88.02	4.88	12	4.12	-334.00	6025.00	66000	20230714	-55.45	16320	20231113	80.15	33300	-11.71	20240318	16500	78.18	20240126	132000	-77.73	20230714	16320	80.15	20231113	3.23	N	378340	500	106 억		251540	N	N	9	N	00	N
36	20240325	141226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29700	-950	5	-3.10	22177826250	739799	34.74	30150	30850	29500	39800	21500	30650	29977.43	1.19	0	-85712	32416	31532	30016	29132	27616	31975	29575	106	9150	500	21450	50	1	21208882	6299	-88.92	4.93	12	3.49	-334.00	6025.00	66000	20230714	-55.00	16320	20231113	81.99	33300	-10.81	20240318	16500	80.00	20240126	132000	-77.50	20230714	16320	81.99	20231113	3.23	N	378340	500	106 억		251540	N	N	9	N	00	N
37	20240325	131224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29850	-800	5	-2.61	20219104900	673774	31.64	30150	30850	29500	39800	21500	30650	30007.95	1.19	0	-65218	32416	31532	30016	29132	27616	31975	29575	106	9150	500	21450	50	1	21208882	6331	-89.37	4.95	12	3.18	-334.00	6025.00	66000	20230714	-54.77	16320	20231113	82.90	33300	-10.36	20240318	16500	80.91	20240126	132000	-77.39	20230714	16320	82.90	20231113	3.23	N	378340	500	106 억		251540	N	N	9	N	00	N
38	20240325	121228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29950	-700	5	-2.28	18876288100	628991	29.53	30150	30850	29500	39800	21500	30650	30009.59	1.19	0	-58535	32416	31532	30016	29132	27616	31975	29575	106	9150	500	21450	50	1	21208882	6352	-89.67	4.97	12	2.97	-334.00	6025.00	66000	20230714	-54.62	16320	20231113	83.52	33300	-10.06	20240318	16500	81.52	20240126	132000	-77.31	20230714	16320	83.52	20231113	3.23	N	378340	500	106 억		251540	N	N	9	N	00	N
39	20240325	111227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29700	-950	5	-3.10	17090926550	568950	26.72	30150	30850	29500	39800	21500	30650	30038.54	1.19	0	-40146	32416	31532	30016	29132	27616	31975	29575	106	9150	500	21450	50	1	21208882	6299	-88.92	4.93	12	2.68	-334.00	6025.00	66000	20230714	-55.00	16320	20231113	81.99	33300	-10.81	20240318	16500	80.00	20240126	132000	-77.50	20230714	16320	81.99	20231113	3.23	N	378340	500	106 억		251540	N	N	9	N	00	N
40	20240325	101226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30150	-500	5	-1.63	11358957450	376717	17.69	30150	30850	29800	39800	21500	30650	30151.41	1.19	0	-7848	32416	31532	30016	29132	27616	31975	29575	106	9150	500	21450	50	1	21208882	6394	-90.27	5.00	12	1.78	-334.00	6025.00	66000	20230714	-54.32	16320	20231113	84.74	33300	-9.46	20240318	16500	82.73	20240126	132000	-77.16	20230714	16320	84.74	20231113	3.23	N	378340	500	106 억		251540	N	N	9	N	00	N
41	20240325	091231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29950	-700	5	-2.28	6031434100	200296	9.40	30150	30850	29800	39800	21500	30650	30110.39	1.19	0	-33309	32416	31532	30016	29132	27616	31975	29575	106	9150	500	21450	50	1	21208882	6352	-89.67	4.97	12	0.94	-334.00	6025.00	66000	20230714	-54.62	16320	20231113	83.52	33300	-10.06	20240318	16500	81.52	20240126	132000	-77.31	20230714	16320	83.52	20231113	3.23	N	378340	500	106 억		251540	N	N	9	N	00	N
42	20240322	161228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30650	2100	2	7.36	62367918600	2080301	233.11	28550	30900	28500	37100	20000	28550	29978.09	0.71	0	103136	30183	29366	28783	27966	27383	29075	27675	106	8550	500	19980	50	1	21208882	6501	-91.77	5.09	12	9.81	-334.00	6025.00	66000	20230714	-53.56	16320	20231113	87.81	33300	-7.96	20240318	16500	85.76	20240126	132000	-76.78	20230714	16320	87.81	20231113	3.22	N	378340	500	106 억		151053	N	N	9	N	00	N
43	20240322	151231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30600	2050	2	7.18	59101192950	1973611	221.16	28550	30900	28500	37100	20000	28550	29945.77	0.71	0	106923	30183	29366	28783	27966	27383	29075	27675	106	8550	500	19980	50	1	21208882	6490	-91.62	5.08	12	9.31	-334.00	6025.00	66000	20230714	-53.64	16320	20231113	87.50	33300	-8.11	20240318	16500	85.45	20240126	132000	-76.82	20230714	16320	87.50	20231113	3.22	N	378340	500	106 억		151053	N	N	18	N	00	N
44	20240322	141218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30250	1700	2	5.95	44469714650	1494623	167.48	28550	30600	28500	37100	20000	28550	29753.20	0.71	0	64382	30183	29366	28783	27966	27383	29075	27675	106	8550	500	19980	50	1	21208882	6416	-90.57	5.02	12	7.05	-334.00	6025.00	66000	20230714	-54.17	16320	20231113	85.36	33300	-9.16	20240318	16500	83.33	20240126	132000	-77.08	20230714	16320	85.36	20231113	3.22	N	378340	500	106 억		151053	N	N	18	N	00	N
45	20240322	131223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30050	1500	2	5.25	32878485550	1111200	124.52	28550	30500	28500	37100	20000	28550	29588.34	0.71	0	52897	30183	29366	28783	27966	27383	29075	27675	106	8550	500	19980	50	1	21208882	6373	-89.97	4.99	12	5.24	-334.00	6025.00	66000	20230714	-54.47	16320	20231113	84.13	33300	-9.76	20240318	16500	82.12	20240126	132000	-77.23	20230714	16320	84.13	20231113	3.22	N	378340	500	106 억		151053	N	N	18	N	00	N
46	20240322	121220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29250	700	2	2.45	18230739950	623952	69.92	28550	30000	28500	37100	20000	28550	29218.26	0.71	0	24492	30183	29366	28783	27966	27383	29075	27675	106	8550	500	19980	50	1	21208882	6204	-87.57	4.85	12	2.94	-334.00	6025.00	66000	20230714	-55.68	16320	20231113	79.23	33300	-12.16	20240318	16500	77.27	20240126	132000	-77.84	20230714	16320	79.23	20231113	3.22	N	378340	500	106 억		151053	N	N	18	N	00	N
47	20240322	111227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28850	300	2	1.05	9082458850	314319	35.22	28550	29350	28500	37100	20000	28550	28895.76	0.71	0	17771	30183	29366	28783	27966	27383	29075	27675	106	8550	500	19980	50	1	21208882	6119	-86.38	4.79	12	1.48	-334.00	6025.00	66000	20230714	-56.29	16320	20231113	76.78	33300	-13.36	20240318	16500	74.85	20240126	132000	-78.14	20230714	16320	76.78	20231113	3.22	N	378340	500	106 억		151053	N	N	18	N	00	N
48	20240322	101219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29050	500	2	1.75	6554328450	226556	25.39	28550	29350	28500	37100	20000	28550	28930.41	0.71	0	16354	30183	29366	28783	27966	27383	29075	27675	106	8550	500	19980	50	1	21208882	6161	-86.98	4.82	12	1.07	-334.00	6025.00	66000	20230714	-55.98	16320	20231113	78.00	33300	-12.76	20240318	16500	76.06	20240126	132000	-77.99	20230714	16320	78.00	20231113	3.22	N	378340	500	106 억		151053	N	N	18	N	00	N
49	20240322	091220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28600	50	2	0.18	1696102750	59028	6.61	28550	28950	28500	37100	20000	28550	28734.11	0.71	0	3203	30183	29366	28783	27966	27383	29075	27675	106	8550	500	19980	50	1	21208882	6066	-85.63	4.75	12	0.28	-334.00	6025.00	66000	20230714	-56.67	16320	20231113	75.25	33300	-14.11	20240318	16500	73.33	20240126	132000	-78.33	20230714	16320	75.25	20231113	3.22	N	378340	500	106 억		151053	N	N	18	N	00	N
50	20240321	161222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28550	-550	5	-1.89	24353891900	845433	38.62	29150	29600	28200	37800	20400	29100	28807.42	0.63	0	16063	33433	31266	30183	28016	26933	30725	27475	106	8700	500	20370	50	1	21208882	6055	115.12	17.44	12	3.99	248.00	1637.00	66000	20230714	-56.74	16320	20231113	74.94	33300	-14.26	20240318	16500	73.03	20240126	132000	-78.37	20230714	16320	74.94	20231113	3.14	N	378340	500	106 억		134015	N	N	18	N	00	N
51	20240321	151219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28850	-250	5	-0.86	23049780300	799906	36.54	29150	29600	28200	37800	20400	29100	28815.15	0.63	0	17421	33433	31266	30183	28016	26933	30725	27475	106	8700	500	20370	50	1	21208882	6119	116.33	17.62	12	3.77	248.00	1637.00	66000	20230714	-56.29	16320	20231113	76.78	33300	-13.36	20240318	16500	74.85	20240126	132000	-78.14	20230714	16320	76.78	20231113	3.14	N	378340	500	106 억		134015	N	N	126	N	00	N
52	20240321	141217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28600	-500	5	-1.72	19109867250	663232	30.30	29150	29600	28200	37800	20400	29100	28812.68	0.63	0	12960	33433	31266	30183	28016	26933	30725	27475	106	8700	500	20370	50	1	21208882	6066	115.32	17.47	12	3.13	248.00	1637.00	66000	20230714	-56.67	16320	20231113	75.25	33300	-14.11	20240318	16500	73.33	20240126	132000	-78.33	20230714	16320	75.25	20231113	3.14	N	378340	500	106 억		134015	N	N	126	N	00	N
53	20240321	131206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28700	-400	5	-1.37	16675091000	578204	26.41	29150	29600	28200	37800	20400	29100	28838.87	0.63	0	18074	33433	31266	30183	28016	26933	30725	27475	106	8700	500	20370	50	1	21208882	6087	115.73	17.53	12	2.73	248.00	1637.00	66000	20230714	-56.52	16320	20231113	75.86	33300	-13.81	20240318	16500	73.94	20240126	132000	-78.26	20230714	16320	75.86	20231113	3.14	N	378340	500	106 억		134015	N	N	126	N	00	N
54	20240321	121222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28900	-200	5	-0.69	15742927650	545768	24.93	29150	29600	28200	37800	20400	29100	28844.85	0.63	0	19228	33433	31266	30183	28016	26933	30725	27475	106	8700	500	20370	50	1	21208882	6129	116.53	17.65	12	2.57	248.00	1637.00	66000	20230714	-56.21	16320	20231113	77.08	33300	-13.21	20240318	16500	75.15	20240126	132000	-78.11	20230714	16320	77.08	20231113	3.14	N	378340	500	106 억		134015	N	N	126	N	00	N
55	20240321	111218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28950	-150	5	-0.52	14282091350	495046	22.61	29150	29600	28200	37800	20400	29100	28849.37	0.63	0	24932	33433	31266	30183	28016	26933	30725	27475	106	8700	500	20370	50	1	21208882	6140	116.73	17.68	12	2.33	248.00	1637.00	66000	20230714	-56.14	16320	20231113	77.39	33300	-13.06	20240318	16500	75.45	20240126	132000	-78.07	20230714	16320	77.39	20231113	3.14	N	378340	500	106 억		134015	N	N	126	N	00	N
56	20240321	101220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29250	150	2	0.52	10796276650	375481	17.15	29150	29500	28200	37800	20400	29100	28751.98	0.63	0	34219	33433	31266	30183	28016	26933	30725	27475	106	8700	500	20370	50	1	21208882	6204	117.94	17.87	12	1.77	248.00	1637.00	66000	20230714	-55.68	16320	20231113	79.23	33300	-12.16	20240318	16500	77.27	20240126	132000	-77.84	20230714	16320	79.23	20231113	3.14	N	378340	500	106 억		134015	N	N	126	N	00	N
57	20240321	091227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28750	-350	5	-1.20	3582536450	124533	5.69	29150	29350	28400	37800	20400	29100	28764.25	0.63	0	4129	33433	31266	30183	28016	26933	30725	27475	106	8700	500	20370	50	1	21208882	6098	115.93	17.56	12	0.59	248.00	1637.00	66000	20230714	-56.44	16320	20231113	76.16	33300	-13.66	20240318	16500	74.24	20240126	132000	-78.22	20230714	16320	76.16	20231113	3.14	N	378340	500	106 억		134015	N	N	126	N	00	N
58	20240320	161205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29100	-450	5	-1.52	66118940050	2151487	141.59	31950	32350	29100	38400	20700	29550	30735.91	0.61	0	3552	30916	30232	29316	28632	27716	30575	28975	106	8850	500	20680	50	1	21208882	6172	117.34	17.78	12	10.14	248.00	1637.00	66000	20230714	-55.91	16320	20231113	78.31	33300	-12.61	20240318	16500	76.36	20240126	132000	-77.95	20230714	16320	78.31	20231113	3.13	N	378340	500	106 억		128460	N	N	126	N	00	N
59	20240320	151210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29250	-300	5	-1.02	63898380950	2075517	136.59	31950	32350	29100	38400	20700	29550	30786.73	0.61	0	-4729	30916	30232	29316	28632	27716	30575	28975	106	8850	500	20680	50	1	21208882	6204	117.94	17.87	12	9.79	248.00	1637.00	66000	20230714	-55.68	16320	20231113	79.23	33300	-12.16	20240318	16500	77.27	20240126	132000	-77.84	20230714	16320	79.23	20231113	3.13	N	378340	500	106 억		128460	N	N	25	N	00	N
60	20240320	141215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29800	250	2	0.85	58576156000	1895161	124.72	31950	32350	29550	38400	20700	29550	30908.27	0.61	0	-10333	30916	30232	29316	28632	27716	30575	28975	106	8850	500	20680	50	1	21208882	6320	120.16	18.20	12	8.94	248.00	1637.00	66000	20230714	-54.85	16320	20231113	82.60	33300	-10.51	20240318	16500	80.61	20240126	132000	-77.42	20230714	16320	82.60	20231113	3.13	N	378340	500	106 억		128460	N	N	25	N	00	N
61	20240320	131216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29950	400	2	1.35	56563315650	1827676	120.28	31950	32350	29550	38400	20700	29550	30948.22	0.61	0	-9792	30916	30232	29316	28632	27716	30575	28975	106	8850	500	20680	50	1	21208882	6352	120.77	18.30	12	8.62	248.00	1637.00	66000	20230714	-54.62	16320	20231113	83.52	33300	-10.06	20240318	16500	81.52	20240126	132000	-77.31	20230714	16320	83.52	20231113	3.13	N	378340	500	106 억		128460	N	N	25	N	00	N
62	20240320	121208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30150	600	2	2.03	54845971350	1770373	116.51	31950	32350	29550	38400	20700	29550	30979.90	0.61	0	-6875	30916	30232	29316	28632	27716	30575	28975	106	8850	500	20680	50	1	21208882	6394	121.57	18.42	12	8.35	248.00	1637.00	66000	20230714	-54.32	16320	20231113	84.74	33300	-9.46	20240318	16500	82.73	20240126	132000	-77.16	20230714	16320	84.74	20231113	3.13	N	378340	500	106 억		128460	N	N	25	N	00	N
63	20240320	111210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29900	350	2	1.18	52710658100	1699462	111.84	31950	32350	29550	38400	20700	29550	31016.09	0.61	0	-4272	30916	30232	29316	28632	27716	30575	28975	106	8850	500	20680	50	1	21208882	6341	120.56	18.27	12	8.01	248.00	1637.00	66000	20230714	-54.70	16320	20231113	83.21	33300	-10.21	20240318	16500	81.21	20240126	132000	-77.35	20230714	16320	83.21	20231113	3.13	N	378340	500	106 억		128460	N	N	25	N	00	N
64	20240320	101202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30200	650	2	2.20	46514300350	1492389	98.22	31950	32350	30050	38400	20700	29550	31167.68	0.61	0	-10580	30916	30232	29316	28632	27716	30575	28975	106	8850	500	20680	50	1	21208882	6405	121.77	18.45	12	7.04	248.00	1637.00	66000	20230714	-54.24	16320	20231113	85.05	33300	-9.31	20240318	16500	83.03	20240126	132000	-77.12	20230714	16320	85.05	20231113	3.13	N	378340	500	106 억		128460	N	N	25	N	00	N
65	20240320	091210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31000	1450	2	4.91	26280717500	834562	54.92	31950	32350	30600	38400	20700	29550	31490.43	0.61	0	-4965	30916	30232	29316	28632	27716	30575	28975	106	8850	500	20680	50	1	21208882	6575	125.00	18.94	12	3.93	248.00	1637.00	66000	20230714	-53.03	16320	20231113	89.95	33300	-6.91	20240318	16500	87.88	20240126	132000	-76.52	20230714	16320	89.95	20231113	3.13	N	378340	500	106 억		128460	N	N	25	N	00	N
66	20240319	161155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29550	500	2	1.72	41335553100	1406893	25.00	28850	30000	28400	37750	20350	29050	29380.96	0.68	0	-14308	34816	31932	30416	27532	26016	31175	26775	106	8700	500	20330	50	1	21208882	6267	119.15	18.05	12	6.63	248.00	1637.00	66000	20230714	-55.23	16320	20231113	81.07	33300	-11.26	20240318	16500	79.09	20240126	132000	-77.61	20230714	16320	81.07	20231113	3.42	N	378340	500	106 억		143603	N	N	25	N	00	N
67	20240319	151208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29750	700	2	2.41	39886877950	1357923	24.13	28850	30000	28400	37750	20350	29050	29373.65	0.68	0	-5802	34816	31932	30416	27532	26016	31175	26775	106	8700	500	20330	50	1	21208882	6310	119.96	18.17	12	6.40	248.00	1637.00	66000	20230714	-54.92	16320	20231113	82.29	33300	-10.66	20240318	16500	80.30	20240126	132000	-77.46	20230714	16320	82.29	20231113	3.42	N	378340	500	106 억		143603	N	N	1	N	00	N
68	20240319	141206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29300	250	2	0.86	31260084800	1067822	18.97	28850	30000	28400	37750	20350	29050	29274.80	0.68	0	555	34816	31932	30416	27532	26016	31175	26775	106	8700	500	20330	50	1	21208882	6214	118.15	17.90	12	5.03	248.00	1637.00	66000	20230714	-55.61	16320	20231113	79.53	33300	-12.01	20240318	16500	77.58	20240126	132000	-77.80	20230714	16320	79.53	20231113	3.42	N	378340	500	106 억		143603	N	N	1	N	00	N
69	20240319	131134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29500	450	2	1.55	29418854950	1004918	17.85	28850	30000	28400	37750	20350	29050	29275.07	0.68	0	8789	34816	31932	30416	27532	26016	31175	26775	106	8700	500	20330	50	1	21208882	6257	118.95	18.02	12	4.74	248.00	1637.00	66000	20230714	-55.30	16320	20231113	80.76	33300	-11.41	20240318	16500	78.79	20240126	132000	-77.65	20230714	16320	80.76	20231113	3.42	N	378340	500	106 억		143603	N	N	1	N	00	N
70	20240319	121158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29350	300	2	1.03	26310861800	899105	15.97	28850	30000	28400	37750	20350	29050	29263.59	0.68	0	1542	34816	31932	30416	27532	26016	31175	26775	106	8700	500	20330	50	1	21208882	6225	118.35	17.93	12	4.24	248.00	1637.00	66000	20230714	-55.53	16320	20231113	79.84	33300	-11.86	20240318	16500	77.88	20240126	132000	-77.77	20230714	16320	79.84	20231113	3.42	N	378340	500	106 억		143603	N	N	1	N	00	N
71	20240319	111205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29250	200	2	0.69	24422172250	834350	14.82	28850	30000	28400	37750	20350	29050	29271.12	0.68	0	-1079	34816	31932	30416	27532	26016	31175	26775	106	8700	500	20330	50	1	21208882	6204	117.94	17.87	12	3.93	248.00	1637.00	66000	20230714	-55.68	16320	20231113	79.23	33300	-12.16	20240318	16500	77.27	20240126	132000	-77.84	20230714	16320	79.23	20231113	3.42	N	378340	500	106 억		143603	N	N	1	N	00	N
72	20240319	101207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29250	200	2	0.69	21979824800	750227	13.33	28850	30000	28400	37750	20350	29050	29297.85	0.68	0	-2388	34816	31932	30416	27532	26016	31175	26775	106	8700	500	20330	50	1	21208882	6204	117.94	17.87	12	3.54	248.00	1637.00	66000	20230714	-55.68	16320	20231113	79.23	33300	-12.16	20240318	16500	77.27	20240126	132000	-77.84	20230714	16320	79.23	20231113	3.42	N	378340	500	106 억		143603	N	N	1	N	00	N
73	20240319	091207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29500	450	2	1.55	10045609700	339789	6.04	28850	30000	28500	37750	20350	29050	29565.55	0.68	0	-1438	34816	31932	30416	27532	26016	31175	26775	106	8700	500	20330	50	1	21208882	6257	118.95	18.02	12	1.60	248.00	1637.00	66000	20230714	-55.30	16320	20231113	80.76	33300	-11.41	20240318	16500	78.79	20240126	132000	-77.65	20230714	16320	80.76	20231113	3.42	N	378340	500	106 억		143603	N	N	1	N	00	N
74	20240318	161157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29050	650	2	2.29	173746098600	5567694	874.01	31800	33300	28900	36900	19900	28400	31210.12	0.78	0	-52222	29000	28700	28350	28050	27700	28850	28200	106	8500	500	19880	50	1	21208882	6161	117.14	17.75	12	26.25	248.00	1637.00	66000	20230714	-55.98	16320	20231113	78.00	33300	-12.76	20240318	16500	76.06	20240126	132000	-77.99	20230714	16320	78.00	20231113	3.53	N	378340	500	106 억		164701	N	N	1	N	00	N
75	20240318	151157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29000	600	2	2.11	170464244400	5454723	856.28	31800	33300	28900	36900	19900	28400	31250.76	0.78	0	-62905	29000	28700	28350	28050	27700	28850	28200	106	8500	500	19880	50	1	21208882	6151	116.94	17.72	12	25.72	248.00	1637.00	66000	20230714	-56.06	16320	20231113	77.70	33300	-12.91	20240318	16500	75.76	20240126	132000	-78.03	20230714	16320	77.70	20231113	3.53	N	378340	500	106 억		164701	N	N	0	N	00	N
76	20240318	141158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29350	950	2	3.35	163375735400	5211691	818.13	31800	33300	29050	36900	19900	28400	31347.93	0.78	0	-76826	29000	28700	28350	28050	27700	28850	28200	106	8500	500	19880	50	1	21208882	6225	118.35	17.93	12	24.57	248.00	1637.00	66000	20230714	-55.53	16320	20231113	79.84	33300	-11.86	20240318	16500	77.88	20240126	132000	-77.77	20230714	16320	79.84	20231113	3.53	N	378340	500	106 억		164701	N	N	0	N	00	N
77	20240318	131157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29600	1200	2	4.23	153299310150	4868473	764.25	31800	33300	29450	36900	19900	28400	31488.17	0.78	0	-75412	29000	28700	28350	28050	27700	28850	28200	106	8500	500	19880	50	1	21208882	6278	119.35	18.08	12	22.95	248.00	1637.00	66000	20230714	-55.15	16320	20231113	81.37	33300	-11.11	20240318	16500	79.39	20240126	132000	-77.58	20230714	16320	81.37	20231113	3.53	N	378340	500	106 억		164701	N	N	0	N	00	N
78	20240318	121151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29950	1550	2	5.46	145377142050	4603048	722.58	31800	33300	29900	36900	19900	28400	31582.80	0.78	0	-48868	29000	28700	28350	28050	27700	28850	28200	106	8500	500	19880	50	1	21208882	6352	120.77	18.30	12	21.70	248.00	1637.00	66000	20230714	-54.62	16320	20231113	83.52	33300	-10.06	20240318	16500	81.52	20240126	132000	-77.31	20230714	16320	83.52	20231113	3.53	N	378340	500	106 억		164701	N	N	0	N	00	N
79	20240318	111200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30500	2100	2	7.39	136290442150	4302785	675.45	31800	33300	30250	36900	19900	28400	31674.94	0.78	0	-36794	29000	28700	28350	28050	27700	28850	28200	106	8500	500	19880	50	1	21208882	6469	122.98	18.63	12	20.29	248.00	1637.00	66000	20230714	-53.79	16320	20231113	86.89	33300	-8.41	20240318	16500	84.85	20240126	132000	-76.89	20230714	16320	86.89	20231113	3.53	N	378340	500	106 억		164701	N	N	0	N	00	N
80	20240318	101157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31050	2650	2	9.33	123533326900	3888585	610.43	31800	33300	30250	36900	19900	28400	31768.20	0.78	0	2761	29000	28700	28350	28050	27700	28850	28200	106	8500	500	19880	50	1	21208882	6585	125.20	18.97	12	18.33	248.00	1637.00	66000	20230714	-52.95	16320	20231113	90.26	33300	-6.76	20240318	16500	88.18	20240126	132000	-76.48	20230714	16320	90.26	20231113	3.53	N	378340	500	106 억		164701	N	N	0	N	00	N
81	20240318	091157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31700	3300	2	11.62	60258654900	1867930	293.23	31800	33300	31200	36900	19900	28400	32259.60	0.78	0	348	29000	28700	28350	28050	27700	28850	28200	106	8500	500	19880	50	1	21208882	6723	127.82	19.36	12	8.81	248.00	1637.00	66000	20230714	-51.97	16320	20231113	94.24	33300	-4.80	20240318	16500	92.12	20240126	132000	-75.98	20230714	16320	94.24	20231113	3.53	N	378340	500	106 억		164701	N	N	0	N	00	N
82	20240315	161143	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28400	-400	5	-1.39	11700592200	413751	80.28	28250	28650	28000	37400	20200	28800	28277.73	0.78	0	-920	29200	29000	28700	28500	28200	29100	28600	106	8600	500	20160	50	1	21208882	6023	114.52	17.35	12	1.95	248.00	1637.00	66000	20230714	-56.97	16320	20231113	74.02	31200	-8.97	20240312	16500	72.12	20240126	132000	-78.48	20230714	16320	74.02	20231113	3.59	N	378340	500	106 억		164602	N	N	0	N	00	Y
83	20240315	151106	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28250	-550	5	-1.91	10128141000	358383	69.54	28250	28650	28000	37400	20200	28800	28260.56	0.78	0	-898	29200	29000	28700	28500	28200	29100	28600	106	8600	500	20160	50	1	21208882	5992	113.91	17.26	12	1.69	248.00	1637.00	66000	20230714	-57.20	16320	20231113	73.10	31200	-9.46	20240312	16500	71.21	20240126	132000	-78.60	20230714	16320	73.10	20231113	3.59	N	378340	500	106 억		164602	N	N	0	N	00	Y
84	20240315	141041	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28250	-550	5	-1.91	8777983150	310548	60.26	28250	28650	28000	37400	20200	28800	28266.00	0.78	0	-644	29200	29000	28700	28500	28200	29100	28600	106	8600	500	20160	50	1	21208882	5992	113.91	17.26	12	1.46	248.00	1637.00	66000	20230714	-57.20	16320	20231113	73.10	31200	-9.46	20240312	16500	71.21	20240126	132000	-78.60	20230714	16320	73.10	20231113	3.59	N	378340	500	106 억		164602	N	N	0	N	00	Y
85	20240315	131145	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28300	-500	5	-1.74	7512933250	265792	51.57	28250	28650	28000	37400	20200	28800	28266.08	0.78	0	-508	29200	29000	28700	28500	28200	29100	28600	106	8600	500	20160	50	1	21208882	6002	114.11	17.29	12	1.25	248.00	1637.00	66000	20230714	-57.12	16320	20231113	73.41	31200	-9.29	20240312	16500	71.52	20240126	132000	-78.56	20230714	16320	73.41	20231113	3.59	N	378340	500	106 억		164602	N	N	0	N	00	Y
86	20240315	121145	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28650	-150	5	-0.52	5950858150	210595	40.86	28250	28650	28000	37400	20200	28800	28257.19	0.78	0	-469	29200	29000	28700	28500	28200	29100	28600	106	8600	500	20160	50	1	21208882	6076	115.52	17.50	12	0.99	248.00	1637.00	66000	20230714	-56.59	16320	20231113	75.55	31200	-8.17	20240312	16500	73.64	20240126	132000	-78.30	20230714	16320	75.55	20231113	3.59	N	378340	500	106 억		164602	N	N	0	N	00	Y
87	20240315	111141	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28350	-450	5	-1.56	4718191900	167570	32.52	28250	28350	28000	37400	20200	28800	28156.29	0.78	0	-451	29200	29000	28700	28500	28200	29100	28600	106	8600	500	20160	50	1	21208882	6013	114.31	17.32	12	0.79	248.00	1637.00	66000	20230714	-57.05	16320	20231113	73.71	31200	-9.13	20240312	16500	71.82	20240126	132000	-78.52	20230714	16320	73.71	20231113	3.59	N	378340	500	106 억		164602	N	N	0	N	00	Y
88	20240315	101147	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28100	-700	5	-2.43	3385631750	120517	23.38	28250	28250	28000	37400	20200	28800	28092.18	0.78	0	-428	29200	29000	28700	28500	28200	29100	28600	106	8600	500	20160	50	1	21208882	5960	113.31	17.17	12	0.57	248.00	1637.00	66000	20230714	-57.42	16320	20231113	72.18	31200	-9.94	20240312	16500	70.30	20240126	132000	-78.71	20230714	16320	72.18	20231113	3.59	N	378340	500	106 억		164602	N	N	0	N	00	Y
89	20240315	091152	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28250	-550	5	-1.91	836744250	29618	5.75	28250	28250	28250	37400	20200	28800	28250.00	0.78	0	-209	29200	29000	28700	28500	28200	29100	28600	106	8600	500	20160	50	1	21208882	5992	113.91	17.26	12	0.14	248.00	1637.00	66000	20230714	-57.20	16320	20231113	73.10	31200	-9.46	20240312	16500	71.21	20240126	132000	-78.60	20230714	16320	73.10	20231113	3.59	N	378340	500	106 억		164602	N	N	0	N	00	Y
90	20240314	161131	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28800	750	2	2.67	13207952150	461063	77.15	28450	28900	28400	36450	19650	28050	28646.26	0.78	0	1935	28616	28332	27766	27482	26916	28475	27625	106	8400	500	19630	50	1	21208882	6108	116.13	17.59	12	2.17	248.00	1637.00	66000	20230714	-56.36	16320	20231113	76.47	31200	-7.69	20240312	16500	74.55	20240126	132000	-78.18	20230714	16320	76.47	20231113	3.59	N	378340	500	106 억		164894	N	N	0	N	00	Y
91	20240314	151137	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28900	850	2	3.03	11220492950	392054	65.61	28450	28900	28400	36450	19650	28050	28619.93	0.78	0	-294	28616	28332	27766	27482	26916	28475	27625	106	8400	500	19630	50	1	21208882	6129	116.53	17.65	12	1.85	248.00	1637.00	66000	20230714	-56.21	16320	20231113	77.08	31200	-7.37	20240312	16500	75.15	20240126	132000	-78.11	20230714	16320	77.08	20231113	3.59	N	378340	500	106 억		164894	N	N	0	N	00	Y
92	20240314	141136	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28700	650	2	2.32	9114692150	319138	53.40	28450	28700	28400	36450	19650	28050	28560.53	0.78	0	-292	28616	28332	27766	27482	26916	28475	27625	106	8400	500	19630	50	1	21208882	6087	115.73	17.53	12	1.50	248.00	1637.00	66000	20230714	-56.52	16320	20231113	75.86	31200	-8.01	20240312	16500	73.94	20240126	132000	-78.26	20230714	16320	75.86	20231113	3.59	N	378340	500	106 억		164894	N	N	0	N	00	Y
93	20240314	131134	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28650	600	2	2.14	7873589350	275894	46.17	28450	28650	28400	36450	19650	28050	28538.66	0.78	0	-291	28616	28332	27766	27482	26916	28475	27625	106	8400	500	19630	50	1	21208882	6076	115.52	17.50	12	1.30	248.00	1637.00	66000	20230714	-56.59	16320	20231113	75.55	31200	-8.17	20240312	16500	73.64	20240126	132000	-78.30	20230714	16320	75.55	20231113	3.59	N	378340	500	106 억		164894	N	N	0	N	00	Y
94	20240314	121136	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28600	550	2	1.96	6762176850	237060	39.67	28450	28650	28400	36450	19650	28050	28525.39	0.78	0	-287	28616	28332	27766	27482	26916	28475	27625	106	8400	500	19630	50	1	21208882	6066	115.32	17.47	12	1.12	248.00	1637.00	66000	20230714	-56.67	16320	20231113	75.25	31200	-8.33	20240312	16500	73.33	20240126	132000	-78.33	20230714	16320	75.25	20231113	3.59	N	378340	500	106 억		164894	N	N	0	N	00	Y
95	20240314	111135	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28400	350	2	1.25	5670169850	198804	33.27	28450	28650	28400	36450	19650	28050	28521.67	0.78	0	-277	28616	28332	27766	27482	26916	28475	27625	106	8400	500	19630	50	1	21208882	6023	114.52	17.35	12	0.94	248.00	1637.00	66000	20230714	-56.97	16320	20231113	74.02	31200	-8.97	20240312	16500	72.12	20240126	132000	-78.48	20230714	16320	74.02	20231113	3.59	N	378340	500	106 억		164894	N	N	0	N	00	Y
96	20240314	101145	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28650	600	2	2.14	3294475700	115498	19.33	28450	28650	28450	36450	19650	28050	28524.55	0.78	0	-269	28616	28332	27766	27482	26916	28475	27625	106	8400	500	19630	50	1	21208882	6076	115.52	17.50	12	0.54	248.00	1637.00	66000	20230714	-56.59	16320	20231113	75.55	31200	-8.17	20240312	16500	73.64	20240126	132000	-78.30	20230714	16320	75.55	20231113	3.59	N	378340	500	106 억		164894	N	N	0	N	00	Y
97	20240314	091141	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28450	400	2	1.43	778261850	27357	4.58	28450	28450	28450	36450	19650	28050	28450.00	0.78	0	-80	28616	28332	27766	27482	26916	28475	27625	106	8400	500	19630	50	1	21208882	6034	114.72	17.38	12	0.13	248.00	1637.00	66000	20230714	-56.89	16320	20231113	74.33	31200	-8.81	20240312	16500	72.42	20240126	132000	-78.45	20230714	16320	74.33	20231113	3.59	N	378340	500	106 억		164894	N	N	0	N	00	Y
98	20240313	161120	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28050	250	2	0.90	15591836150	565933	6.31	27400	28050	27200	36100	19500	27800	27542.27	0.94	0	-33896	32366	30082	28916	26632	25466	29500	26050	106	8300	500	19460	50	1	21208882	5949	113.10	17.14	12	2.67	248.00	1637.00	66000	20230714	-57.50	16320	20231113	71.88	31200	-10.10	20240312	16500	70.00	20240126	132000	-78.75	20230714	16320	71.88	20231113	3.50	N	378340	500	106 억		198879	N	N	293	N	00	Y
99	20240313	151126	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28050	250	2	0.90	14525767850	527927	5.89	27400	28050	27200	36100	19500	27800	27507.60	0.94	0	-33278	32366	30082	28916	26632	25466	29500	26050	106	8300	500	19460	50	1	21208882	5949	113.10	17.14	12	2.49	248.00	1637.00	66000	20230714	-57.50	16320	20231113	71.88	31200	-10.10	20240312	16500	70.00	20240126	132000	-78.75	20230714	16320	71.88	20231113	3.50	N	378340	500	106 억		198879	N	N	293	N	00	Y
100	20240313	141124	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27700	-100	5	-0.36	13019893250	474163	5.29	27400	28000	27200	36100	19500	27800	27449.16	0.94	0	-32632	32366	30082	28916	26632	25466	29500	26050	106	8300	500	19460	50	1	21208882	5875	111.69	16.92	12	2.24	248.00	1637.00	66000	20230714	-58.03	16320	20231113	69.73	31200	-11.22	20240312	16500	67.88	20240126	132000	-79.02	20230714	16320	69.73	20231113	3.50	N	378340	500	106 억		198879	N	N	293	N	00	Y
101	20240313	131134	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28000	200	2	0.72	11312784950	412969	4.61	27400	28000	27200	36100	19500	27800	27380.71	0.94	0	-31854	32366	30082	28916	26632	25466	29500	26050	106	8300	500	19460	50	1	21208882	5938	112.90	17.10	12	1.95	248.00	1637.00	66000	20230714	-57.58	16320	20231113	71.57	31200	-10.26	20240312	16500	69.70	20240126	132000	-78.79	20230714	16320	71.57	20231113	3.50	N	378340	500	106 억		198879	N	N	293	N	00	Y
102	20240313	121127	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27600	-200	5	-0.72	10003878150	365959	4.08	27400	27600	27200	36100	19500	27800	27319.14	0.94	0	-31741	32366	30082	28916	26632	25466	29500	26050	106	8300	500	19460	50	1	21208882	5854	111.29	16.86	12	1.73	248.00	1637.00	66000	20230714	-58.18	16320	20231113	69.12	31200	-11.54	20240312	16500	67.27	20240126	132000	-79.09	20230714	16320	69.12	20231113	3.50	N	378340	500	106 억		198879	N	N	293	N	00	Y
103	20240313	111123	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27500	-300	5	-1.08	8992676050	329239	3.67	27400	27500	27200	36100	19500	27800	27293.72	0.94	0	-25147	32366	30082	28916	26632	25466	29500	26050	106	8300	500	19460	50	1	21208882	5832	110.89	16.80	12	1.55	248.00	1637.00	66000	20230714	-58.33	16320	20231113	68.50	31200	-11.86	20240312	16500	66.67	20240126	132000	-79.17	20230714	16320	68.50	20231113	3.50	N	378340	500	106 억		198879	N	N	293	N	00	Y
104	20240313	101121	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27250	-550	5	-1.98	6480031450	237511	2.65	27400	27400	27200	36100	19500	27800	27253.44	0.94	0	-21128	32366	30082	28916	26632	25466	29500	26050	106	8300	500	19460	50	1	21208882	5779	109.88	16.65	12	1.12	248.00	1637.00	66000	20230714	-58.71	16320	20231113	66.97	31200	-12.66	20240312	16500	65.15	20240126	132000	-79.36	20230714	16320	66.97	20231113	3.50	N	378340	500	106 억		198879	N	N	293	N	00	Y
105	20240313	091131	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27400	-400	5	-1.44	1572239400	57193	0.64	27400	27400	27400	36100	19500	27800	27400.00	0.94	0	13	32366	30082	28916	26632	25466	29500	26050	106	8300	500	19460	50	1	21208882	5811	110.48	16.74	12	0.27	248.00	1637.00	66000	20230714	-58.48	16320	20231113	67.89	31200	-12.18	20240312	16500	66.06	20240126	132000	-79.24	20230714	16320	67.89	20231113	3.50	N	378340	500	106 억		198879	N	N	293	N	00	Y
106	20240312	161112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27800	1250	2	4.71	259783700450	8856165	302.80	28150	31200	27750	34500	18600	26550	29336.00	0.88	0	8224	27916	27232	26516	25832	25116	27575	26175	106	7950	500	18580	50	1	21208882	5896	112.10	16.98	12	41.76	248.00	1637.00	66000	20230714	-57.88	16320	20231113	70.34	31200	-10.90	20240312	16500	68.48	20240126	132000	-78.94	20230714	16320	70.34	20231113	3.22	N	378340	500	106 억		187410	N	N	293	N	00	N
107	20240312	151109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28350	1800	2	6.78	253780368500	8641361	295.45	28150	31200	27750	34500	18600	26550	29368.10	0.88	0	-7403	27916	27232	26516	25832	25116	27575	26175	106	7950	500	18580	50	1	21208882	6013	114.31	17.32	12	40.74	248.00	1637.00	66000	20230714	-57.05	16320	20231113	73.71	31200	-9.13	20240312	16500	71.82	20240126	132000	-78.52	20230714	16320	73.71	20231113	3.22	N	378340	500	106 억		187410	N	N	245	N	00	N
108	20240312	141100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28650	2100	2	7.91	244580654250	8319741	284.46	28150	31200	27750	34500	18600	26550	29397.63	0.88	0	-54143	27916	27232	26516	25832	25116	27575	26175	106	7950	500	18580	50	1	21208882	6076	115.52	17.50	12	39.23	248.00	1637.00	66000	20230714	-56.59	16320	20231113	75.55	31200	-8.17	20240312	16500	73.64	20240126	132000	-78.30	20230714	16320	75.55	20231113	3.22	N	378340	500	106 억		187410	N	N	245	N	00	N
109	20240312	131018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28650	2100	2	7.91	233001228150	7917898	270.72	28150	31200	27750	34500	18600	26550	29427.16	0.88	0	-68742	27916	27232	26516	25832	25116	27575	26175	106	7950	500	18580	50	1	21208882	6076	115.52	17.50	12	37.33	248.00	1637.00	66000	20230714	-56.59	16320	20231113	75.55	31200	-8.17	20240312	16500	73.64	20240126	132000	-78.30	20230714	16320	75.55	20231113	3.22	N	378340	500	106 억		187410	N	N	245	N	00	N
110	20240312	121114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28850	2300	2	8.66	225661571750	7660824	261.93	28150	31200	27750	34500	18600	26550	29456.57	0.88	0	-69436	27916	27232	26516	25832	25116	27575	26175	106	7950	500	18580	50	1	21208882	6119	116.33	17.62	12	36.12	248.00	1637.00	66000	20230714	-56.29	16320	20231113	76.78	31200	-7.53	20240312	16500	74.85	20240126	132000	-78.14	20230714	16320	76.78	20231113	3.22	N	378340	500	106 억		187410	N	N	245	N	00	N
111	20240312	111111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28750	2200	2	8.29	202099140150	6838412	233.81	28150	31200	27750	34500	18600	26550	29553.52	0.88	0	-70852	27916	27232	26516	25832	25116	27575	26175	106	7950	500	18580	50	1	21208882	6098	115.93	17.56	12	32.24	248.00	1637.00	66000	20230714	-56.44	16320	20231113	76.16	31200	-7.85	20240312	16500	74.24	20240126	132000	-78.22	20230714	16320	76.16	20231113	3.22	N	378340	500	106 억		187410	N	N	245	N	00	N
112	20240312	101112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29800	3250	2	12.24	184921310200	6253626	213.82	28150	31200	27750	34500	18600	26550	29570.25	0.88	0	-62562	27916	27232	26516	25832	25116	27575	26175	106	7950	500	18580	50	1	21208882	6320	120.16	18.20	12	29.49	248.00	1637.00	66000	20230714	-54.85	16320	20231113	82.60	31200	-4.49	20240312	16500	80.61	20240126	132000	-77.42	20230714	16320	82.60	20231113	3.22	N	378340	500	106 억		187410	N	N	245	N	00	N
113	20240312	091110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30100	3550	2	13.37	69706954100	2406941	82.29	28150	30400	27750	34500	18600	26550	28960.81	0.88	0	-34984	27916	27232	26516	25832	25116	27575	26175	106	7950	500	18580	50	1	21208882	6384	121.37	18.39	12	11.35	248.00	1637.00	66000	20230714	-54.39	16320	20231113	84.44	30400	-0.99	20240312	16500	82.42	20240126	132000	-77.20	20230714	16320	84.44	20231113	3.22	N	378340	500	106 억		187410	N	N	245	N	00	N
114	20240311	161107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26550	50	2	0.19	73715928600	2787242	41.11	26250	27200	25800	34450	18550	26500	26446.96	1.58	0	-173943	28866	27682	26516	25332	24166	27100	24750	106	7950	500	18550	50	1	21208882	5631	107.06	16.22	12	13.14	248.00	1637.00	66000	20230714	-59.77	16320	20231113	62.68	27700	-4.15	20240308	16500	60.91	20240126	132000	-79.89	20230714	16320	62.68	20231113	3.11	N	378340	500	106 억		335871	N	N	245	N	00	N
115	20240311	151105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26750	250	2	0.94	68786518350	2601680	38.37	26250	27200	25800	34450	18550	26500	26439.20	1.58	0	-162116	28866	27682	26516	25332	24166	27100	24750	106	7950	500	18550	50	1	21208882	5673	107.86	16.34	12	12.27	248.00	1637.00	66000	20230714	-59.47	16320	20231113	63.91	27700	-3.43	20240308	16500	62.12	20240126	132000	-79.73	20230714	16320	63.91	20231113	3.11	N	378340	500	106 억		335871	N	N	3	N	00	N
116	20240311	141102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27000	500	2	1.89	54303561000	2057029	30.34	26250	27200	25800	34450	18550	26500	26398.88	1.58	0	-138334	28866	27682	26516	25332	24166	27100	24750	106	7950	500	18550	50	1	21208882	5726	108.87	16.49	12	9.70	248.00	1637.00	66000	20230714	-59.09	16320	20231113	65.44	27700	-2.53	20240308	16500	63.64	20240126	132000	-79.55	20230714	16320	65.44	20231113	3.11	N	378340	500	106 억		335871	N	N	3	N	00	N
117	20240311	131102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26250	-250	5	-0.94	34620803500	1322772	19.51	26250	26600	25800	34450	18550	26500	26172.16	1.58	0	-70172	28866	27682	26516	25332	24166	27100	24750	106	7950	500	18550	50	1	21208882	5567	105.85	16.04	12	6.24	248.00	1637.00	66000	20230714	-60.23	16320	20231113	60.85	27700	-5.23	20240308	16500	59.09	20240126	132000	-80.11	20230714	16320	60.85	20231113	3.11	N	378340	500	106 억		335871	N	N	3	N	00	N
118	20240311	121105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25850	-650	5	-2.45	30380533650	1161025	17.12	26250	26600	25800	34450	18550	26500	26166.12	1.58	0	-62002	28866	27682	26516	25332	24166	27100	24750	106	7950	500	18550	50	1	21208882	5482	104.23	15.79	12	5.47	248.00	1637.00	66000	20230714	-60.83	16320	20231113	58.39	27700	-6.68	20240308	16500	56.67	20240126	132000	-80.42	20230714	16320	58.39	20231113	3.11	N	378340	500	106 억		335871	N	N	3	N	00	N
119	20240311	111059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26150	-350	5	-1.32	26121596050	996821	14.70	26250	26600	25800	34450	18550	26500	26204.00	1.58	0	-50657	28866	27682	26516	25332	24166	27100	24750	106	7950	500	18550	50	1	21208882	5546	105.44	15.97	12	4.70	248.00	1637.00	66000	20230714	-60.38	16320	20231113	60.23	27700	-5.60	20240308	16500	58.48	20240126	132000	-80.19	20230714	16320	60.23	20231113	3.11	N	378340	500	106 억		335871	N	N	3	N	00	N
120	20240311	101050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26150	-350	5	-1.32	20744527900	791538	11.67	26250	26600	25800	34450	18550	26500	26206.74	1.58	0	-36169	28866	27682	26516	25332	24166	27100	24750	106	7950	500	18550	50	1	21208882	5546	105.44	15.97	12	3.73	248.00	1637.00	66000	20230714	-60.38	16320	20231113	60.23	27700	-5.60	20240308	16500	58.48	20240126	132000	-80.19	20230714	16320	60.23	20231113	3.11	N	378340	500	106 억		335871	N	N	3	N	00	N
121	20240311	091054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26100	-400	5	-1.51	8420593550	321551	4.74	26250	26450	25850	34450	18550	26500	26184.43	1.58	0	-7873	28866	27682	26516	25332	24166	27100	24750	106	7950	500	18550	50	1	21208882	5536	105.24	15.94	12	1.52	248.00	1637.00	66000	20230714	-60.45	16320	20231113	59.93	27700	-5.78	20240308	16500	58.18	20240126	132000	-80.23	20230714	16320	59.93	20231113	3.11	N	378340	500	106 억		335871	N	N	3	N	00	N
122	20240308	161058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26500	50	2	0.19	177419829350	6690585	60.13	26550	27700	25350	34350	18550	26450	26519.01	1.10	0	94111	30843	28646	24253	22056	17663	29745	23155	106	7900	500	18510	50	1	21208882	5620	106.85	16.19	12	31.55	248.00	1637.00	66000	20230714	-59.85	16320	20231113	62.38	27700	-4.33	20240308	16500	60.61	20240126	132000	-79.92	20230714	16320	62.38	20231113	3.15	N	378340	500	106 억		233667	N	N	3	N	00	N
123	20240308	151058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26250	-200	5	-0.76	171412935200	6463075	58.09	26550	27700	25350	34350	18550	26450	26521.89	1.10	0	114522	30843	28646	24253	22056	17663	29745	23155	106	7900	500	18510	50	1	21208882	5567	105.85	16.04	12	30.47	248.00	1637.00	66000	20230714	-60.23	16320	20231113	60.85	27700	-5.23	20240308	16500	59.09	20240126	132000	-80.11	20230714	16320	60.85	20231113	3.15	N	378340	500	106 억		233667	N	N	3	N	00	N
124	20240308	141051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25700	-750	5	-2.84	159006512900	5987026	53.81	26550	27700	25350	34350	18550	26450	26558.51	1.10	0	159550	30843	28646	24253	22056	17663	29745	23155	106	7900	500	18510	50	1	21208882	5451	103.63	15.70	12	28.23	248.00	1637.00	66000	20230714	-61.06	16320	20231113	57.48	27700	-7.22	20240308	16500	55.76	20240126	132000	-80.53	20230714	16320	57.48	20231113	3.15	N	378340	500	106 억		233667	N	N	3	N	00	N
125	20240308	131046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25500	-950	5	-3.59	151504578800	5694312	51.18	26550	27700	25500	34350	18550	26450	26606.30	1.10	0	132041	30843	28646	24253	22056	17663	29745	23155	106	7900	500	18510	50	1	21208882	5408	102.82	15.58	12	26.85	248.00	1637.00	66000	20230714	-61.36	16320	20231113	56.25	27700	-7.94	20240308	16500	54.55	20240126	132000	-80.68	20230714	16320	56.25	20231113	3.15	N	378340	500	106 억		233667	N	N	3	N	00	N
126	20240308	121051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26000	-450	5	-1.70	141911260050	5322516	47.84	26550	27700	25700	34350	18550	26450	26662.44	1.10	0	56835	30843	28646	24253	22056	17663	29745	23155	106	7900	500	18510	50	1	21208882	5514	104.84	15.88	12	25.10	248.00	1637.00	66000	20230714	-60.61	16320	20231113	59.31	27700	-6.14	20240308	16500	57.58	20240126	132000	-80.30	20230714	16320	59.31	20231113	3.15	N	378340	500	106 억		233667	N	N	3	N	00	N
127	20240308	111052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26350	-100	5	-0.38	135262229350	5069721	45.57	26550	27700	25700	34350	18550	26450	26680.41	1.10	0	40046	30843	28646	24253	22056	17663	29745	23155	106	7900	500	18510	50	1	21208882	5589	106.25	16.10	12	23.90	248.00	1637.00	66000	20230714	-60.08	16320	20231113	61.46	27700	-4.87	20240308	16500	59.70	20240126	132000	-80.04	20230714	16320	61.46	20231113	3.15	N	378340	500	106 억		233667	N	N	3	N	00	N
128	20240308	101047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26750	300	2	1.13	117337064050	4390188	39.46	26550	27700	25700	34350	18550	26450	26727.12	1.10	0	-36715	30843	28646	24253	22056	17663	29745	23155	106	7900	500	18510	50	1	21208882	5673	107.86	16.34	12	20.70	248.00	1637.00	66000	20230714	-59.47	16320	20231113	63.91	27700	-3.43	20240308	16500	62.12	20240126	132000	-79.73	20230714	16320	63.91	20231113	3.15	N	378340	500	106 억		233667	N	N	3	N	00	N
129	20240308	091046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26350	-100	5	-0.38	36248008350	1366302	12.28	26550	27100	26000	34350	18550	26450	26530.01	1.10	0	-20025	30843	28646	24253	22056	17663	29745	23155	106	7900	500	18510	50	1	21208882	5589	106.25	16.10	12	6.44	248.00	1637.00	66000	20230714	-60.08	16320	20231113	61.46	27100	-2.77	20240308	16500	59.70	20240126	132000	-80.04	20230714	16320	61.46	20231113	3.15	N	378340	500	106 억		233667	N	N	3	N	00	N
130	20240307	161047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26450	6100	1	29.98	274803709680	11112472	3815.03	20200	26450	19860	26450	14250	20350	24722.81	1.21	0	-1659	20696	20522	20176	20002	19656	20610	20090	106	6100	500	14240	50	1	21208882	5610	106.65	16.16	12	52.40	248.00	1637.00	66000	20230714	-59.92	16320	20231113	62.07	26450	0.00	20240307	16500	60.30	20240126	132000	-79.96	20230714	16320	62.07	20231113	3.22	N	378340	500	106 억		257537	N	N	3	N	00	N
131	20240307	151029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26300	5950	2	29.24	257594931480	10456851	3589.95	20200	26450	19860	26450	14250	20350	24634.13	1.21	0	-7243	20696	20522	20176	20002	19656	20610	20090	106	6100	500	14240	50	1	21208882	5578	106.05	16.07	12	49.30	248.00	1637.00	66000	20230714	-60.15	16320	20231113	61.15	26450	-0.57	20240307	16500	59.39	20240126	132000	-80.08	20230714	16320	61.15	20231113	3.22	N	378340	500	106 억		257537	N	N	3	N	00	N
132	20240307	141023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26200	5850	2	28.75	182494026630	7592579	2606.62	20200	26450	19860	26450	14250	20350	24035.90	1.21	0	-67543	20696	20522	20176	20002	19656	20610	20090	106	6100	500	14240	50	1	21208882	5557	105.65	16.00	12	35.80	248.00	1637.00	66000	20230714	-60.30	16320	20231113	60.54	26450	-0.95	20240307	16500	58.79	20240126	132000	-80.15	20230714	16320	60.54	20231113	3.22	N	378340	500	106 억		257537	N	N	3	N	00	N
133	20240307	131035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	2750	2	13.51	66270652680	2961168	1016.60	20200	23500	19860	26450	14250	20350	22379.98	1.21	0	93811	20696	20522	20176	20002	19656	20610	20090	106	6100	500	14240	50	1	21208882	4899	93.15	14.11	12	13.96	248.00	1637.00	66000	20230714	-65.00	16320	20231113	41.54	25000	-7.60	20240105	16500	40.00	20240126	132000	-82.50	20230714	16320	41.54	20231113	3.22	N	378340	500	106 억		257537	N	N	3	N	00	N
134	20240307	121041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22950	2600	2	12.78	48896691230	2201846	755.92	20200	23450	19860	26450	14250	20350	22207.23	1.21	0	45761	20696	20522	20176	20002	19656	20610	20090	106	6100	500	14240	50	1	21208882	4867	92.54	14.02	12	10.38	248.00	1637.00	66000	20230714	-65.23	16320	20231113	40.62	25000	-8.20	20240105	16500	39.09	20240126	132000	-82.61	20230714	16320	40.62	20231113	3.22	N	378340	500	106 억		257537	N	N	3	N	00	N
135	20240307	111047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21900	1550	2	7.62	21201204630	983779	337.74	20200	22400	19860	26450	14250	20350	21550.92	1.21	0	47451	20696	20522	20176	20002	19656	20610	20090	106	6100	500	14240	50	1	21208882	4645	88.31	13.38	12	4.64	248.00	1637.00	66000	20230714	-66.82	16320	20231113	34.19	25000	-12.40	20240105	16500	32.73	20240126	132000	-83.41	20230714	16320	34.19	20231113	3.22	N	378340	500	106 억		257537	N	N	3	N	00	N
136	20240307	101039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20500	150	2	0.74	2355938430	117107	40.20	20200	20550	19860	26450	14250	20350	20117.60	1.21	0	-8793	20696	20522	20176	20002	19656	20610	20090	106	6100	500	14240	50	1	21208882	4348	82.66	12.52	12	0.55	248.00	1637.00	66000	20230714	-68.94	16320	20231113	25.61	25000	-18.00	20240105	16500	24.24	20240126	132000	-84.47	20230714	16320	25.61	20231113	3.22	N	378340	500	106 억		257537	N	N	3	N	00	N
137	20240307	091041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20100	-250	5	-1.23	630071650	31336	10.76	20200	20250	19990	26450	14250	20350	20106.06	1.21	0	-5991	20696	20522	20176	20002	19656	20610	20090	106	6100	500	14240	50	1	21208882	4263	81.05	12.28	12	0.15	248.00	1637.00	66000	20230714	-69.55	16320	20231113	23.16	25000	-19.60	20240105	16500	21.82	20240126	132000	-84.77	20230714	16320	23.16	20231113	3.22	N	378340	500	106 억		257537	N	N	3	N	00	N
138	20240306	161032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20350	250	2	1.24	5757390890	286912	66.31	20100	20350	19830	26100	14100	20100	20064.66	1.16	0	11380	21186	20642	20306	19762	19426	20475	19595	106	6000	500	14070	50	1	21208882	4316	82.06	12.43	12	1.35	248.00	1637.00	66000	20230714	-69.17	16320	20231113	24.69	25000	-18.60	20240105	16500	23.33	20240126	132000	-84.58	20230714	16320	24.69	20231113	3.16	N	378340	500	106 억		245492	N	N	3	N	00	N
139	20240306	151035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20250	150	2	0.75	5441158540	271349	62.71	20100	20350	19830	26100	14100	20100	20051.87	1.16	0	8451	21186	20642	20306	19762	19426	20475	19595	106	6000	500	14070	50	1	21208882	4295	81.65	12.37	12	1.28	248.00	1637.00	66000	20230714	-69.32	16320	20231113	24.08	25000	-19.00	20240105	16500	22.73	20240126	132000	-84.66	20230714	16320	24.08	20231113	3.16	N	378340	500	106 억		245492	N	N	1	N	00	N
140	20240306	141042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20100	0	3	0.00	4874784740	243263	56.22	20100	20350	19830	26100	14100	20100	20038.62	1.16	0	-2112	21186	20642	20306	19762	19426	20475	19595	106	6000	500	14070	50	1	21208882	4263	81.05	12.28	12	1.15	248.00	1637.00	66000	20230714	-69.55	16320	20231113	23.16	25000	-19.60	20240105	16500	21.82	20240126	132000	-84.77	20230714	16320	23.16	20231113	3.16	N	378340	500	106 억		245492	N	N	1	N	00	N
141	20240306	131042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20100	0	3	0.00	4482772730	223704	51.70	20100	20350	19830	26100	14100	20100	20038.27	1.16	0	-3033	21186	20642	20306	19762	19426	20475	19595	106	6000	500	14070	50	1	21208882	4263	81.05	12.28	12	1.05	248.00	1637.00	66000	20230714	-69.55	16320	20231113	23.16	25000	-19.60	20240105	16500	21.82	20240126	132000	-84.77	20230714	16320	23.16	20231113	3.16	N	378340	500	106 억		245492	N	N	1	N	00	N
142	20240306	121039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20150	50	2	0.25	4034167950	201354	46.53	20100	20350	19830	26100	14100	20100	20034.51	1.16	0	-6888	21186	20642	20306	19762	19426	20475	19595	106	6000	500	14070	50	1	21208882	4274	81.25	12.31	12	0.95	248.00	1637.00	66000	20230714	-69.47	16320	20231113	23.47	25000	-19.40	20240105	16500	22.12	20240126	132000	-84.73	20230714	16320	23.47	20231113	3.16	N	378340	500	106 억		245492	N	N	1	N	00	N
143	20240306	111037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19860	-240	5	-1.19	3374514430	168194	38.87	20100	20350	19830	26100	14100	20100	20062.76	1.16	0	-5951	21186	20642	20306	19762	19426	20475	19595	106	6000	500	14070	10	1	21208882	4212	80.08	12.13	12	0.79	248.00	1637.00	66000	20230714	-69.91	16320	20231113	21.69	25000	-20.56	20240105	16500	20.36	20240126	132000	-84.95	20230714	16320	21.69	20231113	3.16	N	378340	500	106 억		245492	N	N	1	N	00	N
144	20240306	101014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20250	150	2	0.75	2326205970	115668	26.73	20100	20350	19830	26100	14100	20100	20111.27	1.16	0	13675	21186	20642	20306	19762	19426	20475	19595	106	6000	500	14070	50	1	21208882	4295	81.65	12.37	12	0.55	248.00	1637.00	66000	20230714	-69.32	16320	20231113	24.08	25000	-19.00	20240105	16500	22.73	20240126	132000	-84.66	20230714	16320	24.08	20231113	3.16	N	378340	500	106 억		245492	N	N	1	N	00	N
145	20240306	091033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20100	0	3	0.00	641560400	31882	7.37	20100	20300	20000	26100	14100	20100	20124.61	1.16	0	-8350	21186	20642	20306	19762	19426	20475	19595	106	6000	500	14070	50	1	21208882	4263	81.05	12.28	12	0.15	248.00	1637.00	66000	20230714	-69.55	16320	20231113	23.16	25000	-19.60	20240105	16500	21.82	20240126	132000	-84.77	20230714	16320	23.16	20231113	3.16	N	378340	500	106 억		245492	N	N	1	N	00	N
146	20240305	161027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20100	-900	5	-4.29	8586824720	424209	107.80	20850	20850	19970	27300	14700	21000	20241.78	0.88	0	58397	22233	21616	21183	20566	20133	21400	20350	106	6300	500	14700	50	1	21208882	4263	81.05	12.28	12	2.00	248.00	1637.00	66000	20230714	-69.55	16320	20231113	23.16	25000	-19.60	20240105	16500	21.82	20240126	132000	-84.77	20230714	16320	23.16	20231113	3.16	N	378340	500	106 억		187589	N	N	1	N	00	N
147	20240305	151028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20100	-900	5	-4.29	7808704120	385521	97.96	20850	20850	19970	27300	14700	21000	20254.55	0.88	0	42446	22233	21616	21183	20566	20133	21400	20350	106	6300	500	14700	50	1	21208882	4263	81.05	12.28	12	1.82	248.00	1637.00	66000	20230714	-69.55	16320	20231113	23.16	25000	-19.60	20240105	16500	21.82	20240126	132000	-84.77	20230714	16320	23.16	20231113	3.16	N	378340	500	106 억		187589	N	N	1	N	00	N
148	20240305	141017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20300	-700	5	-3.33	6669003820	329103	83.63	20850	20850	19970	27300	14700	21000	20263.74	0.88	0	26747	22233	21616	21183	20566	20133	21400	20350	106	6300	500	14700	50	1	21208882	4305	81.85	12.40	12	1.55	248.00	1637.00	66000	20230714	-69.24	16320	20231113	24.39	25000	-18.80	20240105	16500	23.03	20240126	132000	-84.62	20230714	16320	24.39	20231113	3.16	N	378340	500	106 억		187589	N	N	1	N	00	N
149	20240305	131018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20200	-800	5	-3.81	5440222570	269005	68.36	20850	20850	19970	27300	14700	21000	20222.92	0.88	0	15486	22233	21616	21183	20566	20133	21400	20350	106	6300	500	14700	50	1	21208882	4284	81.45	12.34	12	1.27	248.00	1637.00	66000	20230714	-69.39	16320	20231113	23.77	25000	-19.20	20240105	16500	22.42	20240126	132000	-84.70	20230714	16320	23.77	20231113	3.16	N	378340	500	106 억		187589	N	N	1	N	00	N
150	20240305	121021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20350	-650	5	-3.10	4731912320	234050	59.47	20850	20850	19970	27300	14700	21000	20216.86	0.88	0	9003	22233	21616	21183	20566	20133	21400	20350	106	6300	500	14700	50	1	21208882	4316	82.06	12.43	12	1.10	248.00	1637.00	66000	20230714	-69.17	16320	20231113	24.69	25000	-18.60	20240105	16500	23.33	20240126	132000	-84.58	20230714	16320	24.69	20231113	3.16	N	378340	500	106 억		187589	N	N	1	N	00	N
151	20240305	111020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20150	-850	5	-4.05	4245230320	209957	53.35	20850	20850	19970	27300	14700	21000	20218.78	0.88	0	-1439	22233	21616	21183	20566	20133	21400	20350	106	6300	500	14700	50	1	21208882	4274	81.25	12.31	12	0.99	248.00	1637.00	66000	20230714	-69.47	16320	20231113	23.47	25000	-19.40	20240105	16500	22.12	20240126	132000	-84.73	20230714	16320	23.47	20231113	3.16	N	378340	500	106 억		187589	N	N	1	N	00	N
152	20240305	101017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20550	-450	5	-2.14	3514281370	173786	44.16	20850	20850	19970	27300	14700	21000	20221.00	0.88	0	-3624	22233	21616	21183	20566	20133	21400	20350	106	6300	500	14700	50	1	21208882	4358	82.86	12.55	12	0.82	248.00	1637.00	66000	20230714	-68.86	16320	20231113	25.92	25000	-17.80	20240105	16500	24.55	20240126	132000	-84.43	20230714	16320	25.92	20231113	3.16	N	378340	500	106 억		187589	N	N	1	N	00	N
153	20240305	091016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20150	-850	5	-4.05	1365029250	67109	17.05	20850	20850	20050	27300	14700	21000	20338.52	0.88	0	-10096	22233	21616	21183	20566	20133	21400	20350	106	6300	500	14700	50	1	21208882	4274	81.25	12.31	12	0.32	248.00	1637.00	66000	20230714	-69.47	16320	20231113	23.47	25000	-19.40	20240105	16500	22.12	20240126	132000	-84.73	20230714	16320	23.47	20231113	3.16	N	378340	500	106 억		187589	N	N	1	N	00	N
154	20240304	161015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21000	-100	5	-0.47	8189946000	388862	63.82	21300	21800	20750	27400	14800	21100	21061.38	0.75	0	25726	22400	21750	21250	20600	20100	22075	20925	106	6300	500	14770	50	1	21208882	4454	84.68	12.83	12	1.83	248.00	1637.00	66000	20230714	-68.18	16320	20231113	28.68	25000	-16.00	20240105	16500	27.27	20240126	132000	-84.09	20230714	16320	28.68	20231113	3.04	N	378340	500	106 억		159736	N	N	1	N	00	N
155	20240304	151011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21150	50	2	0.24	7679514950	364607	59.84	21300	21800	20750	27400	14800	21100	21062.37	0.75	0	21470	22400	21750	21250	20600	20100	22075	20925	106	6300	500	14770	50	1	21208882	4486	85.28	12.92	12	1.72	248.00	1637.00	66000	20230714	-67.95	16320	20231113	29.60	25000	-15.40	20240105	16500	28.18	20240126	132000	-83.98	20230714	16320	29.60	20231113	3.04	N	378340	500	106 억		159736	N	N	28	N	00	N
156	20240304	140941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21100	0	3	0.00	6988066750	331778	54.45	21300	21800	20750	27400	14800	21100	21062.40	0.75	0	19621	22400	21750	21250	20600	20100	22075	20925	106	6300	500	14770	50	1	21208882	4475	85.08	12.89	12	1.56	248.00	1637.00	66000	20230714	-68.03	16320	20231113	29.29	25000	-15.60	20240105	16500	27.88	20240126	132000	-84.02	20230714	16320	29.29	20231113	3.04	N	378340	500	106 억		159736	N	N	28	N	00	N
157	20240304	131006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20950	-150	5	-0.71	6321801550	300210	49.27	21300	21800	20750	27400	14800	21100	21057.83	0.75	0	13179	22400	21750	21250	20600	20100	22075	20925	106	6300	500	14770	50	1	21208882	4443	84.48	12.80	12	1.42	248.00	1637.00	66000	20230714	-68.26	16320	20231113	28.37	25000	-16.20	20240105	16500	26.97	20240126	132000	-84.13	20230714	16320	28.37	20231113	3.04	N	378340	500	106 억		159736	N	N	28	N	00	N
158	20240304	120942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20800	-300	5	-1.42	5467965250	259259	42.55	21300	21800	20800	27400	14800	21100	21090.72	0.75	0	2963	22400	21750	21250	20600	20100	22075	20925	106	6300	500	14770	50	1	21208882	4411	83.87	12.71	12	1.22	248.00	1637.00	66000	20230714	-68.48	16320	20231113	27.45	25000	-16.80	20240105	16500	26.06	20240126	132000	-84.24	20230714	16320	27.45	20231113	3.04	N	378340	500	106 억		159736	N	N	28	N	00	N
159	20240304	110959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20950	-150	5	-0.71	4545392350	215080	35.30	21300	21800	20850	27400	14800	21100	21133.61	0.75	0	8139	22400	21750	21250	20600	20100	22075	20925	106	6300	500	14770	50	1	21208882	4443	84.48	12.80	12	1.01	248.00	1637.00	66000	20230714	-68.26	16320	20231113	28.37	25000	-16.20	20240105	16500	26.97	20240126	132000	-84.13	20230714	16320	28.37	20231113	3.04	N	378340	500	106 억		159736	N	N	28	N	00	N
160	20240304	101000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21000	-100	5	-0.47	3527540500	166662	27.35	21300	21800	20850	27400	14800	21100	21166.12	0.75	0	10623	22400	21750	21250	20600	20100	22075	20925	106	6300	500	14770	50	1	21208882	4454	84.68	12.83	12	0.79	248.00	1637.00	66000	20230714	-68.18	16320	20231113	28.68	25000	-16.00	20240105	16500	27.27	20240126	132000	-84.09	20230714	16320	28.68	20231113	3.04	N	378340	500	106 억		159736	N	N	28	N	00	N
161	20240304	090959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20900	-200	5	-0.95	1581539150	74415	12.21	21300	21800	20850	27400	14800	21100	21254.44	0.75	0	-12057	22400	21750	21250	20600	20100	22075	20925	106	6300	500	14770	50	1	21208882	4433	84.27	12.77	12	0.35	248.00	1637.00	66000	20230714	-68.33	16320	20231113	28.06	25000	-16.40	20240105	16500	26.67	20240126	132000	-84.17	20230714	16320	28.06	20231113	3.04	N	378340	500	106 억		159736	N	N	28	N	00	N