KissMeData/060310/price/prices-20240301.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

68 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	investmentCareful	shortOverheated
2	20240329	160551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2950	70	2	2.43	5120843670	1741084	232.61	2885	3050	2815	3740	2020	2880	2941.17	2.02	-37429	2960	2920	2880	2840	2800	2940	2860	243	860	500	1840	5	1	48536642	1432	98.33	3.12	03	3.59	30.00	947.00	4795	20240110	-38.48	2050	20230324	43.90	4795	-38.48	20240110	2485	18.71	20240102	4795	-38.48	20240110	2055	43.55	20231031	7.88	N	060310	500	242 억	980362	N	N	N	N
3	20240329	150552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2925	45	2	1.56	4854605280	1650586	220.52	2885	3050	2815	3740	2020	2880	2941.14	2.02	-17254	2960	2920	2880	2840	2800	2940	2860	243	860	500	1840	5	1	48536642	1420	97.50	3.09	03	3.40	30.00	947.00	4795	20240110	-39.00	2050	20230324	42.68	4795	-39.00	20240110	2485	17.71	20240102	4795	-39.00	20240110	2055	42.34	20231031	7.88	N	060310	500	242 억	980362	N	N	N	N
4	20240329	140545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2950	70	2	2.43	4438437540	1508865	201.58	2885	3050	2815	3740	2020	2880	2941.57	2.02	-5225	2960	2920	2880	2840	2800	2940	2860	243	860	500	1840	5	1	48536642	1432	98.33	3.12	03	3.11	30.00	947.00	4795	20240110	-38.48	2050	20230324	43.90	4795	-38.48	20240110	2485	18.71	20240102	4795	-38.48	20240110	2055	43.55	20231031	7.88	N	060310	500	242 억	980362	N	N	N	N
5	20240329	130540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2950	70	2	2.43	2880495720	987461	131.92	2885	2965	2815	3740	2020	2880	2917.07	2.02	7624	2960	2920	2880	2840	2800	2940	2860	243	860	500	1840	5	1	48536642	1432	98.33	3.12	03	2.03	30.00	947.00	4795	20240110	-38.48	2050	20230324	43.90	4795	-38.48	20240110	2485	18.71	20240102	4795	-38.48	20240110	2055	43.55	20231031	7.88	N	060310	500	242 억	980362	N	N	N	N
6	20240329	120545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2960	80	2	2.78	2503162810	859086	114.77	2885	2965	2815	3740	2020	2880	2913.75	2.02	8002	2960	2920	2880	2840	2800	2940	2860	243	860	500	1840	5	1	48536642	1437	98.67	3.13	03	1.77	30.00	947.00	4795	20240110	-38.27	2050	20230324	44.39	4795	-38.27	20240110	2485	19.11	20240102	4795	-38.27	20240110	2055	44.04	20231031	7.88	N	060310	500	242 억	980362	N	N	N	N
7	20240329	110538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2910	30	2	1.04	1970639670	678503	90.65	2885	2950	2815	3740	2020	2880	2904.39	2.02	2630	2960	2920	2880	2840	2800	2940	2860	243	860	500	1840	5	1	48536642	1412	97.00	3.07	03	1.40	30.00	947.00	4795	20240110	-39.31	2050	20230324	41.95	4795	-39.31	20240110	2485	17.10	20240102	4795	-39.31	20240110	2055	41.61	20231031	7.88	N	060310	500	242 억	980362	N	N	N	N
8	20240329	100540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2940	60	2	2.08	1176086355	407515	54.44	2885	2945	2815	3740	2020	2880	2886.00	2.02	-61576	2960	2920	2880	2840	2800	2940	2860	243	860	500	1840	5	1	48536642	1427	98.00	3.10	03	0.84	30.00	947.00	4795	20240110	-38.69	2050	20230324	43.41	4795	-38.69	20240110	2485	18.31	20240102	4795	-38.69	20240110	2055	43.07	20231031	7.88	N	060310	500	242 억	980362	N	N	N	N
9	20240329	090537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2890	10	2	0.35	196644815	68215	9.11	2885	2915	2870	3740	2020	2880	2882.72	2.02	-34366	2960	2920	2880	2840	2800	2940	2860	243	860	500	1840	5	1	48536642	1403	96.33	3.05	03	0.14	30.00	947.00	4795	20240110	-39.73	2050	20230324	40.98	4795	-39.73	20240110	2485	16.30	20240102	4795	-39.73	20240110	2055	40.63	20231031	7.88	N	060310	500	242 억	980362	N	N	N	N
10	20240328	160543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2880	40	2	1.41	2100539080	727120	69.50	2850	2920	2840	3690	1990	2840	2889.02	1.69	162439	3033	2936	2883	2786	2733	2910	2760	243	850	500	1810	5	1	48536642	1398	96.00	3.04	03	1.50	30.00	947.00	4795	20240110	-39.94	2050	20230324	40.49	4795	-39.94	20240110	2485	15.90	20240102	4795	-39.94	20240110	2055	40.15	20231031	8.14	N	060310	500	242 억	818561	N	N	N	N
11	20240328	150545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2865	25	2	0.88	1946975175	673730	64.40	2850	2920	2840	3690	1990	2840	2889.99	1.69	163603	3033	2936	2883	2786	2733	2910	2760	243	850	500	1810	5	1	48536642	1391	95.50	3.03	03	1.39	30.00	947.00	4795	20240110	-40.25	2050	20230324	39.76	4795	-40.25	20240110	2485	15.29	20240102	4795	-40.25	20240110	2055	39.42	20231031	8.14	N	060310	500	242 억	818561	N	N	N	N
12	20240328	140536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2890	50	2	1.76	1683941855	582290	55.66	2850	2920	2840	3690	1990	2840	2892.11	1.69	142845	3033	2936	2883	2786	2733	2910	2760	243	850	500	1810	5	1	48536642	1403	96.33	3.05	03	1.20	30.00	947.00	4795	20240110	-39.73	2050	20230324	40.98	4795	-39.73	20240110	2485	16.30	20240102	4795	-39.73	20240110	2055	40.63	20231031	8.14	N	060310	500	242 억	818561	N	N	N	N
13	20240328	130535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2900	60	2	2.11	1483110805	512865	49.02	2850	2920	2840	3690	1990	2840	2892.02	1.69	147429	3033	2936	2883	2786	2733	2910	2760	243	850	500	1810	5	1	48536642	1408	96.67	3.06	03	1.06	30.00	947.00	4795	20240110	-39.52	2050	20230324	41.46	4795	-39.52	20240110	2485	16.70	20240102	4795	-39.52	20240110	2055	41.12	20231031	8.14	N	060310	500	242 억	818561	N	N	N	N
14	20240328	120541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2915	75	2	2.64	1264096160	437418	41.81	2850	2920	2840	3690	1990	2840	2890.13	1.69	133862	3033	2936	2883	2786	2733	2910	2760	243	850	500	1810	5	1	48536642	1415	97.17	3.08	03	0.90	30.00	947.00	4795	20240110	-39.21	2050	20230324	42.20	4795	-39.21	20240110	2485	17.30	20240102	4795	-39.21	20240110	2055	41.85	20231031	8.14	N	060310	500	242 억	818561	N	N	N	N
15	20240328	110539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2910	70	2	2.46	1071203115	371051	35.47	2850	2920	2840	3690	1990	2840	2887.20	1.69	118332	3033	2936	2883	2786	2733	2910	2760	243	850	500	1810	5	1	48536642	1412	97.00	3.07	03	0.76	30.00	947.00	4795	20240110	-39.31	2050	20230324	41.95	4795	-39.31	20240110	2485	17.10	20240102	4795	-39.31	20240110	2055	41.61	20231031	8.14	N	060310	500	242 억	818561	N	N	N	N
16	20240328	100536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2895	55	2	1.94	496431960	173236	16.56	2850	2900	2840	3690	1990	2840	2865.94	1.69	61198	3033	2936	2883	2786	2733	2910	2760	243	850	500	1810	5	1	48536642	1405	96.50	3.06	03	0.36	30.00	947.00	4795	20240110	-39.62	2050	20230324	41.22	4795	-39.62	20240110	2485	16.50	20240102	4795	-39.62	20240110	2055	40.88	20231031	8.14	N	060310	500	242 억	818561	N	N	N	N
17	20240328	090548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2855	15	2	0.53	63734285	22355	2.14	2850	2865	2840	3690	1990	2840	2852.09	1.69	6718	3033	2936	2883	2786	2733	2910	2760	243	850	500	1810	5	1	48536642	1386	95.17	3.01	03	0.05	30.00	947.00	4795	20240110	-40.46	2050	20230324	39.27	4795	-40.46	20240110	2485	14.89	20240102	4795	-40.46	20240110	2055	38.93	20231031	8.14	N	060310	500	242 억	818561	N	N	N	N
18	20240327	160546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2840	-120	5	-4.05	2973741550	1032222	50.85	2960	2980	2830	3845	2075	2960	2881.01	1.87	-83550	3140	3050	2960	2870	2780	3095	2915	243	885	500	1890	5	1	48536642	1378	94.67	3.00	03	2.13	30.00	947.00	4795	20240110	-40.77	2050	20230324	38.54	4795	-40.77	20240110	2485	14.29	20240102	4795	-40.77	20240110	2055	38.20	20231031	8.33	N	060310	500	242 억	908817	N	N	N	N
19	20240327	150547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2860	-100	5	-3.38	2702892395	937045	46.16	2960	2980	2830	3845	2075	2960	2884.40	1.87	-81658	3140	3050	2960	2870	2780	3095	2915	243	885	500	1890	5	1	48536642	1388	95.33	3.02	03	1.93	30.00	947.00	4795	20240110	-40.35	2050	20230324	39.51	4795	-40.35	20240110	2485	15.09	20240102	4795	-40.35	20240110	2055	39.17	20231031	8.33	N	060310	500	242 억	908817	N	N	N	N
20	20240327	140547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2845	-115	5	-3.89	2491855965	863024	42.51	2960	2980	2830	3845	2075	2960	2887.26	1.87	-68139	3140	3050	2960	2870	2780	3095	2915	243	885	500	1890	5	1	48536642	1381	94.83	3.00	03	1.78	30.00	947.00	4795	20240110	-40.67	2050	20230324	38.78	4795	-40.67	20240110	2485	14.49	20240102	4795	-40.67	20240110	2055	38.44	20231031	8.33	N	060310	500	242 억	908817	N	N	N	N
21	20240327	130547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2850	-110	5	-3.72	2254441810	779540	38.40	2960	2980	2830	3845	2075	2960	2891.92	1.87	-67365	3140	3050	2960	2870	2780	3095	2915	243	885	500	1890	5	1	48536642	1383	95.00	3.01	03	1.61	30.00	947.00	4795	20240110	-40.56	2050	20230324	39.02	4795	-40.56	20240110	2485	14.69	20240102	4795	-40.56	20240110	2055	38.69	20231031	8.33	N	060310	500	242 억	908817	N	N	N	N
22	20240327	120547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2850	-110	5	-3.72	2102640575	726235	35.77	2960	2980	2830	3845	2075	2960	2895.16	1.87	-61745	3140	3050	2960	2870	2780	3095	2915	243	885	500	1890	5	1	48536642	1383	95.00	3.01	03	1.50	30.00	947.00	4795	20240110	-40.56	2050	20230324	39.02	4795	-40.56	20240110	2485	14.69	20240102	4795	-40.56	20240110	2055	38.69	20231031	8.33	N	060310	500	242 억	908817	N	N	N	N
23	20240327	110546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2880	-80	5	-2.70	1465718075	502971	24.78	2960	2980	2870	3845	2075	2960	2914.02	1.87	-17374	3140	3050	2960	2870	2780	3095	2915	243	885	500	1890	5	1	48536642	1398	96.00	3.04	03	1.04	30.00	947.00	4795	20240110	-39.94	2050	20230324	40.49	4795	-39.94	20240110	2485	15.90	20240102	4795	-39.94	20240110	2055	40.15	20231031	8.33	N	060310	500	242 억	908817	N	N	N	N
24	20240327	100541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2925	-35	5	-1.18	628699310	214132	10.55	2960	2980	2915	3845	2075	2960	2935.91	1.87	6357	3140	3050	2960	2870	2780	3095	2915	243	885	500	1890	5	1	48536642	1420	97.50	3.09	03	0.44	30.00	947.00	4795	20240110	-39.00	2050	20230324	42.68	4795	-39.00	20240110	2485	17.71	20240102	4795	-39.00	20240110	2055	42.34	20231031	8.33	N	060310	500	242 억	908817	N	N	N	N
25	20240327	090547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2940	-20	5	-0.68	168203880	57044	2.81	2960	2980	2930	3845	2075	2960	2948.45	1.87	5977	3140	3050	2960	2870	2780	3095	2915	243	885	500	1890	5	1	48536642	1427	98.00	3.10	03	0.12	30.00	947.00	4795	20240110	-38.69	2050	20230324	43.41	4795	-38.69	20240110	2485	18.31	20240102	4795	-38.69	20240110	2055	43.07	20231031	8.33	N	060310	500	242 억	908817	N	N	N	N
26	20240326	150539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2960	55	2	1.89	5713963465	1919303	265.74	2935	3050	2870	3775	2035	2905	2977.19	2.01	-54238	2991	2947	2926	2882	2861	2937	2872	243	870	500	1850	5	1	48536642	1437	98.67	3.13	03	3.95	30.00	947.00	4795	20240110	-38.27	2050	20230324	44.39	4795	-38.27	20240110	2485	19.11	20240102	4795	-38.27	20240110	2055	44.04	20231031	8.29	N	060310	500	242 억	973212	N	N	N	N
27	20240326	140536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2950	45	2	1.55	5325478515	1787819	247.54	2935	3050	2870	3775	2035	2905	2978.85	2.01	-49214	2991	2947	2926	2882	2861	2937	2872	243	870	500	1850	5	1	48536642	1432	98.33	3.12	03	3.68	30.00	947.00	4795	20240110	-38.48	2050	20230324	43.90	4795	-38.48	20240110	2485	18.71	20240102	4795	-38.48	20240110	2055	43.55	20231031	8.29	N	060310	500	242 억	973212	N	N	N	N
28	20240326	130534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2945	40	2	1.38	5001255945	1677866	232.32	2935	3050	2870	3775	2035	2905	2980.83	2.01	-64142	2991	2947	2926	2882	2861	2937	2872	243	870	500	1850	5	1	48536642	1429	98.17	3.11	03	3.46	30.00	947.00	4795	20240110	-38.58	2050	20230324	43.66	4795	-38.58	20240110	2485	18.51	20240102	4795	-38.58	20240110	2055	43.31	20231031	8.29	N	060310	500	242 억	973212	N	N	N	N
29	20240326	120537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2970	65	2	2.24	4575429635	1533666	212.35	2935	3050	2870	3775	2035	2905	2983.45	2.01	-40957	2991	2947	2926	2882	2861	2937	2872	243	870	500	1850	5	1	48536642	1442	99.00	3.14	03	3.16	30.00	947.00	4795	20240110	-38.06	2050	20230324	44.88	4795	-38.06	20240110	2485	19.52	20240102	4795	-38.06	20240110	2055	44.53	20231031	8.29	N	060310	500	242 억	973212	N	N	N	N
30	20240326	110530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2980	75	2	2.58	4143622855	1388740	192.28	2935	3050	2870	3775	2035	2905	2983.86	2.01	-30356	2991	2947	2926	2882	2861	2937	2872	243	870	500	1850	5	1	48536642	1446	99.33	3.15	03	2.86	30.00	947.00	4795	20240110	-37.85	2050	20230324	45.37	4795	-37.85	20240110	2485	19.92	20240102	4795	-37.85	20240110	2055	45.01	20231031	8.29	N	060310	500	242 억	973212	N	N	N	N
31	20240326	100538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3010	105	2	3.61	2536825250	854035	118.25	2935	3050	2870	3775	2035	2905	2970.58	2.01	14910	2991	2947	2926	2882	2861	2937	2872	243	870	500	1850	5	1	48536642	1461	100.33	3.18	03	1.76	30.00	947.00	4795	20240110	-37.23	2050	20230324	46.83	4795	-37.23	20240110	2485	21.13	20240102	4795	-37.23	20240110	2055	46.47	20231031	8.29	N	060310	500	242 억	973212	N	N	N	N
32	20240326	090536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2935	30	2	1.03	436115210	148163	20.51	2935	2985	2895	3775	2035	2905	2944.10	2.01	-4157	2991	2947	2926	2882	2861	2937	2872	243	870	500	1850	5	1	48536642	1425	97.83	3.10	03	0.31	30.00	947.00	4795	20240110	-38.79	2050	20230324	43.17	4795	-38.79	20240110	2485	18.11	20240102	4795	-38.79	20240110	2055	42.82	20231031	8.29	N	060310	500	242 억	973212	N	N	N	N
33	20240325	160555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2905	-25	5	-0.85	2011149315	684334	51.39	2930	2970	2905	3805	2055	2930	2938.99	1.82	89439	3043	2986	2958	2901	2873	2972	2887	243	875	500	1870	5	1	48536642	1410	96.83	3.07	03	1.41	30.00	947.00	4795	20240110	-39.42	2050	20230324	41.71	4795	-39.42	20240110	2485	16.90	20240102	4795	-39.42	20240110	2055	41.36	20231031	7.88	N	060310	500	242 억	883824	N	N	N	N
34	20240325	150558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2925	-5	5	-0.17	1718111770	583808	43.84	2930	2970	2925	3805	2055	2930	2942.98	1.82	81987	3043	2986	2958	2901	2873	2972	2887	243	875	500	1870	5	1	48536642	1420	97.50	3.09	03	1.20	30.00	947.00	4795	20240110	-39.00	2050	20230324	42.68	4795	-39.00	20240110	2485	17.71	20240102	4795	-39.00	20240110	2055	42.34	20231031	7.88	N	060310	500	242 억	883824	N	N	N	N
35	20240325	140557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2940	10	2	0.34	1395604155	473835	35.58	2930	2970	2925	3805	2055	2930	2945.40	1.82	72504	3043	2986	2958	2901	2873	2972	2887	243	875	500	1870	5	1	48536642	1427	98.00	3.10	03	0.98	30.00	947.00	4795	20240110	-38.69	2050	20230324	43.41	4795	-38.69	20240110	2485	18.31	20240102	4795	-38.69	20240110	2055	43.07	20231031	7.88	N	060310	500	242 억	883824	N	N	N	N
36	20240325	130559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2950	20	2	0.68	1181587785	401136	30.12	2930	2970	2925	3805	2055	2930	2945.68	1.82	67780	3043	2986	2958	2901	2873	2972	2887	243	875	500	1870	5	1	48536642	1432	98.33	3.12	03	0.83	30.00	947.00	4795	20240110	-38.48	2050	20230324	43.90	4795	-38.48	20240110	2485	18.71	20240102	4795	-38.48	20240110	2055	43.55	20231031	7.88	N	060310	500	242 억	883824	N	N	N	N
37	20240325	120601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2950	20	2	0.68	986248010	334853	25.14	2930	2970	2925	3805	2055	2930	2945.40	1.82	51397	3043	2986	2958	2901	2873	2972	2887	243	875	500	1870	5	1	48536642	1432	98.33	3.12	03	0.69	30.00	947.00	4795	20240110	-38.48	2050	20230324	43.90	4795	-38.48	20240110	2485	18.71	20240102	4795	-38.48	20240110	2055	43.55	20231031	7.88	N	060310	500	242 억	883824	N	N	N	N
38	20240325	110557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2950	20	2	0.68	844216155	286702	21.53	2930	2970	2925	3805	2055	2930	2944.67	1.82	44954	3043	2986	2958	2901	2873	2972	2887	243	875	500	1870	5	1	48536642	1432	98.33	3.12	03	0.59	30.00	947.00	4795	20240110	-38.48	2050	20230324	43.90	4795	-38.48	20240110	2485	18.71	20240102	4795	-38.48	20240110	2055	43.55	20231031	7.88	N	060310	500	242 억	883824	N	N	N	N
39	20240325	100557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2965	35	2	1.19	633257310	215194	16.16	2930	2970	2925	3805	2055	2930	2942.84	1.82	36761	3043	2986	2958	2901	2873	2972	2887	243	875	500	1870	5	1	48536642	1439	98.83	3.13	03	0.44	30.00	947.00	4795	20240110	-38.16	2050	20230324	44.63	4795	-38.16	20240110	2485	19.32	20240102	4795	-38.16	20240110	2055	44.28	20231031	7.88	N	060310	500	242 억	883824	N	N	N	N
40	20240325	090559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2945	15	2	0.51	163402055	55605	4.18	2930	2970	2930	3805	2055	2930	2938.92	1.82	7822	3043	2986	2958	2901	2873	2972	2887	243	875	500	1870	5	1	48536642	1429	98.17	3.11	03	0.11	30.00	947.00	4795	20240110	-38.58	2050	20230324	43.66	4795	-38.58	20240110	2485	18.51	20240102	4795	-38.58	20240110	2055	43.31	20231031	7.88	N	060310	500	242 억	883824	N	N	N	N
41	20240322	160557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2930	-75	5	-2.50	3908474350	1319762	22.06	3010	3015	2930	3905	2105	3005	2961.72	1.87	-18230	3335	3170	3065	2900	2795	3252	2982	243	900	500	1920	5	1	48536642	1422	97.67	3.09	03	2.72	30.00	947.00	4795	20240110	-38.89	2020	20230317	45.05	4795	-38.89	20240110	2485	17.91	20240102	4795	-38.89	20240110	2050	42.93	20230324	8.11	N	060310	500	242 억	910003	N	N	N	N
42	20240322	150559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2950	-55	5	-1.83	3610936740	1218414	20.37	3010	3015	2930	3905	2105	3005	2963.64	1.87	-11263	3335	3170	3065	2900	2795	3252	2982	243	900	500	1920	5	1	48536642	1432	98.33	3.12	03	2.51	30.00	947.00	4795	20240110	-38.48	2020	20230317	46.04	4795	-38.48	20240110	2485	18.71	20240102	4795	-38.48	20240110	2050	43.90	20230324	8.11	N	060310	500	242 억	910003	N	N	N	N
43	20240322	140554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2965	-40	5	-1.33	2914825100	981863	16.41	3010	3015	2950	3905	2105	3005	2968.67	1.87	-3907	3335	3170	3065	2900	2795	3252	2982	243	900	500	1920	5	1	48536642	1439	98.83	3.13	03	2.02	30.00	947.00	4795	20240110	-38.16	2020	20230317	46.78	4795	-38.16	20240110	2485	19.32	20240102	4795	-38.16	20240110	2050	44.63	20230324	8.11	N	060310	500	242 억	910003	N	N	N	N
44	20240322	130557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2965	-40	5	-1.33	2612814030	879945	14.71	3010	3015	2950	3905	2105	3005	2969.29	1.87	-23783	3335	3170	3065	2900	2795	3252	2982	243	900	500	1920	5	1	48536642	1439	98.83	3.13	03	1.81	30.00	947.00	4795	20240110	-38.16	2020	20230317	46.78	4795	-38.16	20240110	2485	19.32	20240102	4795	-38.16	20240110	2050	44.63	20230324	8.11	N	060310	500	242 억	910003	N	N	N	N
45	20240322	120552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2950	-55	5	-1.83	2426796215	816991	13.66	3010	3015	2950	3905	2105	3005	2970.41	1.87	-18536	3335	3170	3065	2900	2795	3252	2982	243	900	500	1920	5	1	48536642	1432	98.33	3.12	03	1.68	30.00	947.00	4795	20240110	-38.48	2020	20230317	46.04	4795	-38.48	20240110	2485	18.71	20240102	4795	-38.48	20240110	2050	43.90	20230324	8.11	N	060310	500	242 억	910003	N	N	N	N
46	20240322	110557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2955	-50	5	-1.66	2020931390	679536	11.36	3010	3015	2950	3905	2105	3005	2973.99	1.87	-12892	3335	3170	3065	2900	2795	3252	2982	243	900	500	1920	5	1	48536642	1434	98.50	3.12	03	1.40	30.00	947.00	4795	20240110	-38.37	2020	20230317	46.29	4795	-38.37	20240110	2485	18.91	20240102	4795	-38.37	20240110	2050	44.15	20230324	8.11	N	060310	500	242 억	910003	N	N	N	N
47	20240322	100553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2985	-20	5	-0.67	1361515300	457172	7.64	3010	3015	2950	3905	2105	3005	2978.12	1.87	-4811	3335	3170	3065	2900	2795	3252	2982	243	900	500	1920	5	1	48536642	1449	99.50	3.15	03	0.94	30.00	947.00	4795	20240110	-37.75	2020	20230317	47.77	4795	-37.75	20240110	2485	20.12	20240102	4795	-37.75	20240110	2050	45.61	20230324	8.11	N	060310	500	242 억	910003	N	N	N	N
48	20240322	090552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2995	-10	5	-0.33	374859275	125343	2.10	3010	3015	2970	3905	2105	3005	2990.67	1.87	-2889	3335	3170	3065	2900	2795	3252	2982	243	900	500	1920	5	1	48536642	1454	99.83	3.16	03	0.26	30.00	947.00	4795	20240110	-37.54	2020	20230317	48.27	4795	-37.54	20240110	2485	20.52	20240102	4795	-37.54	20240110	2050	46.10	20230324	8.11	N	060310	500	242 억	910003	N	N	N	N
49	20240321	160552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3005	20	2	0.67	18315740270	5938423	226.53	2980	3230	2960	3880	2090	2985	3084.45	3.00	-528502	3218	3101	3043	2926	2868	3072	2897	243	895	500	1910	5	1	48536642	1459	100.17	3.17	03	12.23	30.00	947.00	4795	20240110	-37.33	1949	20230316	54.18	4795	-37.33	20240110	2485	20.93	20240102	4795	-37.33	20240110	2050	46.59	20230324	7.49	N	060310	500	242 억	1455926	N	N	N	N
50	20240321	150553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2990	5	2	0.17	17919749380	5806237	221.49	2980	3230	2960	3880	2090	2985	3086.32	3.00	-521441	3218	3101	3043	2926	2868	3072	2897	243	895	500	1910	5	1	48536642	1451	99.67	3.16	03	11.96	30.00	947.00	4795	20240110	-37.64	1949	20230316	53.41	4795	-37.64	20240110	2485	20.32	20240102	4795	-37.64	20240110	2050	45.85	20230324	7.49	N	060310	500	242 억	1455926	N	N	N	N
51	20240321	140554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3015	30	2	1.01	17073452895	5523808	210.72	2980	3230	2960	3880	2090	2985	3090.91	3.00	-555871	3218	3101	3043	2926	2868	3072	2897	243	895	500	1910	5	1	48536642	1463	100.50	3.18	03	11.38	30.00	947.00	4795	20240110	-37.12	1949	20230316	54.69	4795	-37.12	20240110	2485	21.33	20240102	4795	-37.12	20240110	2050	47.07	20230324	7.49	N	060310	500	242 억	1455926	N	N	N	N
52	20240321	130548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3045	60	2	2.01	15823263585	5109868	194.93	2980	3230	2960	3880	2090	2985	3096.64	3.00	-576491	3218	3101	3043	2926	2868	3072	2897	243	895	500	1910	5	1	48536642	1478	101.50	3.22	03	10.53	30.00	947.00	4795	20240110	-36.50	1949	20230316	56.23	4795	-36.50	20240110	2485	22.54	20240102	4795	-36.50	20240110	2050	48.54	20230324	7.49	N	060310	500	242 억	1455926	N	N	N	N
53	20240321	120554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3065	80	2	2.68	13657095160	4401115	167.89	2980	3230	2960	3880	2090	2985	3103.13	3.00	-608919	3218	3101	3043	2926	2868	3072	2897	243	895	500	1910	5	1	48536642	1488	102.17	3.24	03	9.07	30.00	947.00	4795	20240110	-36.08	1949	20230316	57.26	4795	-36.08	20240110	2485	23.34	20240102	4795	-36.08	20240110	2050	49.51	20230324	7.49	N	060310	500	242 억	1455926	N	N	N	N
54	20240321	110551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3000	15	2	0.50	2232324475	743956	28.38	2980	3035	2960	3880	2090	2985	3000.64	3.00	23069	3218	3101	3043	2926	2868	3072	2897	243	895	500	1910	5	1	48536642	1456	100.00	3.17	03	1.53	30.00	947.00	4795	20240110	-37.43	1949	20230316	53.93	4795	-37.43	20240110	2485	20.72	20240102	4795	-37.43	20240110	2050	46.34	20230324	7.49	N	060310	500	242 억	1455926	N	N	N	N
55	20240321	100555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3010	25	2	0.84	1663085685	553913	21.13	2980	3035	2960	3880	2090	2985	3002.47	3.00	49024	3218	3101	3043	2926	2868	3072	2897	243	895	500	1910	5	1	48536642	1461	100.33	3.18	03	1.14	30.00	947.00	4795	20240110	-37.23	1949	20230316	54.44	4795	-37.23	20240110	2485	21.13	20240102	4795	-37.23	20240110	2050	46.83	20230324	7.49	N	060310	500	242 억	1455926	N	N	N	N
56	20240321	090555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3015	30	2	1.01	582048870	194699	7.43	2980	3025	2960	3880	2090	2985	2989.51	3.00	10674	3218	3101	3043	2926	2868	3072	2897	243	895	500	1910	5	1	48536642	1463	100.50	3.18	03	0.40	30.00	947.00	4795	20240110	-37.12	1949	20230316	54.69	4795	-37.12	20240110	2485	21.33	20240102	4795	-37.12	20240110	2050	47.07	20230324	7.49	N	060310	500	242 억	1455926	N	N	N	N
57	20240320	160548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2985	-205	5	-6.43	7604794210	2484294	47.93	3150	3160	2985	4145	2235	3190	3061.17	3.25	-146275	3296	3242	3156	3102	3016	3270	3130	243	955	500	2040	5	1	48536642	1449	99.50	3.15	03	5.12	30.00	947.00	4795	20240110	-37.75	1949	20230316	53.16	4795	-37.75	20240110	2485	20.12	20240102	4795	-37.75	20240110	2050	45.61	20230324	7.19	N	060310	500	242 억	1579304	N	N	N	N
58	20240320	150549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3030	-160	5	-5.02	6437439065	2096150	40.44	3150	3160	3025	4145	2235	3190	3070.99	3.25	-105033	3296	3242	3156	3102	3016	3270	3130	243	955	500	2040	5	1	48536642	1471	101.00	3.20	03	4.32	30.00	947.00	4795	20240110	-36.81	1949	20230316	55.46	4795	-36.81	20240110	2485	21.93	20240102	4795	-36.81	20240110	2050	47.80	20230324	7.19	N	060310	500	242 억	1579304	N	N	N	N
59	20240320	140553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3045	-145	5	-4.55	5837849205	1898521	36.63	3150	3160	3025	4145	2235	3190	3074.85	3.25	-75457	3296	3242	3156	3102	3016	3270	3130	243	955	500	2040	5	1	48536642	1478	101.50	3.22	03	3.91	30.00	947.00	4795	20240110	-36.50	1949	20230316	56.23	4795	-36.50	20240110	2485	22.54	20240102	4795	-36.50	20240110	2050	48.54	20230324	7.19	N	060310	500	242 억	1579304	N	N	N	N
60	20240320	130555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3050	-140	5	-4.39	5240839320	1702417	32.84	3150	3160	3025	4145	2235	3190	3078.37	3.25	-128624	3296	3242	3156	3102	3016	3270	3130	243	955	500	2040	5	1	48536642	1480	101.67	3.22	03	3.51	30.00	947.00	4795	20240110	-36.39	1949	20230316	56.49	4795	-36.39	20240110	2485	22.74	20240102	4795	-36.39	20240110	2050	48.78	20230324	7.19	N	060310	500	242 억	1579304	N	N	N	N
61	20240320	120550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3085	-105	5	-3.29	4213585560	1365533	26.34	3150	3160	3040	4145	2235	3190	3085.55	3.25	-136135	3296	3242	3156	3102	3016	3270	3130	243	955	500	2040	5	1	48536642	1497	102.83	3.26	03	2.81	30.00	947.00	4795	20240110	-35.66	1949	20230316	58.29	4795	-35.66	20240110	2485	24.14	20240102	4795	-35.66	20240110	2050	50.49	20230324	7.19	N	060310	500	242 억	1579304	N	N	N	N
62	20240320	110550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3075	-115	5	-3.61	3653276965	1183341	22.83	3150	3160	3040	4145	2235	3190	3087.12	3.25	-122828	3296	3242	3156	3102	3016	3270	3130	243	955	500	2040	5	1	48536642	1493	102.50	3.25	03	2.44	30.00	947.00	4795	20240110	-35.87	1949	20230316	57.77	4795	-35.87	20240110	2485	23.74	20240102	4795	-35.87	20240110	2050	50.00	20230324	7.19	N	060310	500	242 억	1579304	N	N	N	N
63	20240320	100548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3045	-145	5	-4.55	3092316575	1000175	19.30	3150	3160	3040	4145	2235	3190	3091.62	3.25	-103244	3296	3242	3156	3102	3016	3270	3130	243	955	500	2040	5	1	48536642	1478	101.50	3.22	03	2.06	30.00	947.00	4795	20240110	-36.50	1949	20230316	56.23	4795	-36.50	20240110	2485	22.54	20240102	4795	-36.50	20240110	2050	48.54	20230324	7.19	N	060310	500	242 억	1579304	N	N	N	N
64	20240320	090546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3135	-55	5	-1.72	591158550	188668	3.64	3150	3155	3110	4145	2235	3190	3132.85	3.25	-10572	3296	3242	3156	3102	3016	3270	3130	243	955	500	2040	5	1	48536642	1522	104.50	3.31	03	0.39	30.00	947.00	4795	20240110	-34.62	1949	20230316	60.85	4795	-34.62	20240110	2485	26.16	20240102	4795	-34.62	20240110	2050	52.93	20230324	7.19	N	060310	500	242 억	1579304	N	N	N	N
65	20240319	160541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3190	-100	5	-3.04	15834398090	5052678	24.21	3160	3210	3070	4275	2305	3290	3131.88	2.55	292373	3673	3481	3158	2966	2643	3577	3062	243	985	500	2100	5	1	48536642	1548	106.33	3.37	03	10.41	30.00	947.00	4795	20240110	-33.47	1949	20230316	63.67	4795	-33.47	20240110	2485	28.37	20240102	4795	-33.47	20240110	2050	55.61	20230324	7.35	N	060310	500	242 억	1236158	N	N	N	N
66	20240319	150549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3165	-125	5	-3.80	14340000855	4581966	21.96	3160	3210	3070	4275	2305	3290	3127.61	2.55	327339	3673	3481	3158	2966	2643	3577	3062	243	985	500	2100	5	1	48536642	1536	105.50	3.34	03	9.44	30.00	947.00	4795	20240110	-33.99	1949	20230316	62.39	4795	-33.99	20240110	2485	27.36	20240102	4795	-33.99	20240110	2050	54.39	20230324	7.35	N	060310	500	242 억	1236158	N	N	N	N
67	20240319	140549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3095	-195	5	-5.93	13051967165	4169996	19.98	3160	3210	3070	4275	2305	3290	3127.71	2.55	259191	3673	3481	3158	2966	2643	3577	3062	243	985	500	2100	5	1	48536642	1502	103.17	3.27	03	8.59	30.00	947.00	4795	20240110	-35.45	1949	20230316	58.80	4795	-35.45	20240110	2485	24.55	20240102	4795	-35.45	20240110	2050	50.98	20230324	7.35	N	060310	500	242 억	1236158	N	N	N	N
68	20240319	130521	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3090	-200	5	-6.08	12536357790	4003688	19.19	3160	3210	3070	4275	2305	3290	3128.87	2.55	260509	3673	3481	3158	2966	2643	3577	3062	243	985	500	2100	5	1	48536642	1500	103.00	3.26	03	8.25	30.00	947.00	4795	20240110	-35.56	1949	20230316	58.54	4795	-35.56	20240110	2485	24.35	20240102	4795	-35.56	20240110	2050	50.73	20230324	7.35	N	060310	500	242 억	1236158	N	N	N	N
69	20240319	120547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3125	-165	5	-5.02	11386380180	3632976	17.41	3160	3210	3070	4275	2305	3290	3131.65	2.55	331983	3673	3481	3158	2966	2643	3577	3062	243	985	500	2100	5	1	48536642	1517	104.17	3.30	03	7.49	30.00	947.00	4795	20240110	-34.83	1949	20230316	60.34	4795	-34.83	20240110	2485	25.75	20240102	4795	-34.83	20240110	2050	52.44	20230324	7.35	N	060310	500	242 억	1236158	N	N	N	N
70	20240319	110545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3125	-165	5	-5.02	10356580295	3304129	15.83	3160	3210	3070	4275	2305	3290	3131.66	2.55	340901	3673	3481	3158	2966	2643	3577	3062	243	985	500	2100	5	1	48536642	1517	104.17	3.30	03	6.81	30.00	947.00	4795	20240110	-34.83	1949	20230316	60.34	4795	-34.83	20240110	2485	25.75	20240102	4795	-34.83	20240110	2050	52.44	20230324	7.35	N	060310	500	242 억	1236158	N	N	N	N
71	20240319	100548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3125	-165	5	-5.02	9144834895	2915514	13.97	3160	3210	3070	4275	2305	3290	3133.50	2.55	268546	3673	3481	3158	2966	2643	3577	3062	243	985	500	2100	5	1	48536642	1517	104.17	3.30	03	6.01	30.00	947.00	4795	20240110	-34.83	1949	20230316	60.34	4795	-34.83	20240110	2485	25.75	20240102	4795	-34.83	20240110	2050	52.44	20230324	7.35	N	060310	500	242 억	1236158	N	N	N	N
72	20240319	090547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3190	-100	5	-3.04	2731662435	860572	4.12	3160	3205	3125	4275	2305	3290	3165.87	2.55	64002	3673	3481	3158	2966	2643	3577	3062	243	985	500	2100	5	1	48536642	1548	106.33	3.37	03	1.77	30.00	947.00	4795	20240110	-33.47	1949	20230316	63.67	4795	-33.47	20240110	2485	28.37	20240102	4795	-33.47	20240110	2050	55.61	20230324	7.35	N	060310	500	242 억	1236158	N	N	N	N
73	20240318	160544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3290	405	2	14.04	66065070305	20626587	2368.16	2910	3350	2835	3750	2020	2885	3202.73	4.12	-635480	2971	2927	2841	2797	2711	2950	2820	243	865	500	1840	5	1	48536642	1597	109.67	3.47	03	42.50	30.00	947.00	4795	20240110	-31.39	1949	20230316	68.80	4795	-31.39	20240110	2485	32.39	20240102	4795	-31.39	20240110	2050	60.49	20230324	7.27	N	060310	500	242 억	1999715	N	N	N	N
74	20240318	150546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3190	305	2	10.57	62033589215	19387466	2225.90	2910	3350	2835	3750	2020	2885	3199.67	4.12	-636240	2971	2927	2841	2797	2711	2950	2820	243	865	500	1840	5	1	48536642	1548	106.33	3.37	03	39.94	30.00	947.00	4795	20240110	-33.47	1949	20230316	63.67	4795	-33.47	20240110	2485	28.37	20240102	4795	-33.47	20240110	2050	55.61	20230324	7.27	N	060310	500	242 억	1999715	N	N	N	N
75	20240318	140544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3230	345	2	11.96	48409938590	15181650	1743.02	2910	3350	2835	3750	2020	2885	3188.71	4.12	-674667	2971	2927	2841	2797	2711	2950	2820	243	865	500	1840	5	1	48536642	1568	107.67	3.41	03	31.28	30.00	947.00	4795	20240110	-32.64	1949	20230316	65.73	4795	-32.64	20240110	2485	29.98	20240102	4795	-32.64	20240110	2050	57.56	20230324	7.27	N	060310	500	242 억	1999715	N	N	N	N
76	20240318	130544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3215	330	2	11.44	8794046935	2848194	327.00	2910	3280	2835	3750	2020	2885	3087.59	4.12	-276839	2971	2927	2841	2797	2711	2950	2820	243	865	500	1840	5	1	48536642	1560	107.17	3.39	03	5.87	30.00	947.00	4795	20240110	-32.95	1949	20230316	64.96	4795	-32.95	20240110	2485	29.38	20240102	4795	-32.95	20240110	2050	56.83	20230324	7.27	N	060310	500	242 억	1999715	N	N	N	N
77	20240318	120543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2890	5	2	0.17	1160660230	402572	46.22	2910	2925	2835	3750	2020	2885	2883.11	4.12	-80186	2971	2927	2841	2797	2711	2950	2820	243	865	500	1840	5	1	48536642	1403	96.33	3.05	03	0.83	30.00	947.00	4795	20240110	-39.73	1949	20230316	48.28	4795	-39.73	20240110	2485	16.30	20240102	4795	-39.73	20240110	2050	40.98	20230324	7.27	N	060310	500	242 억	1999715	N	N	N	N
78	20240318	110545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2890	5	2	0.17	923810550	320668	36.82	2910	2925	2835	3750	2020	2885	2880.89	4.12	-73436	2971	2927	2841	2797	2711	2950	2820	243	865	500	1840	5	1	48536642	1403	96.33	3.05	03	0.66	30.00	947.00	4795	20240110	-39.73	1949	20230316	48.28	4795	-39.73	20240110	2485	16.30	20240102	4795	-39.73	20240110	2050	40.98	20230324	7.27	N	060310	500	242 억	1999715	N	N	N	N
79	20240318	100544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2870	-15	5	-0.52	665013090	230999	26.52	2910	2925	2835	3750	2020	2885	2878.86	4.12	-60846	2971	2927	2841	2797	2711	2950	2820	243	865	500	1840	5	1	48536642	1393	95.67	3.03	03	0.48	30.00	947.00	4795	20240110	-40.15	1949	20230316	47.26	4795	-40.15	20240110	2485	15.49	20240102	4795	-40.15	20240110	2050	40.00	20230324	7.27	N	060310	500	242 억	1999715	N	N	N	N
80	20240318	090543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2905	20	2	0.69	142020160	48975	5.62	2910	2915	2885	3750	2020	2885	2899.85	4.12	-23667	2971	2927	2841	2797	2711	2950	2820	243	865	500	1840	5	1	48536642	1410	96.83	3.07	03	0.10	30.00	947.00	4795	20240110	-39.42	1949	20230316	49.05	4795	-39.42	20240110	2485	16.90	20240102	4795	-39.42	20240110	2050	41.71	20230324	7.27	N	060310	500	242 억	1999715	N	N	N	N
81	20240315	160537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2885	95	2	3.41	2436491110	855956	106.34	2770	2885	2755	3625	1955	2790	2846.41	3.70	217182	2923	2856	2823	2756	2723	2840	2740	243	835	500	1780	5	1	48536642	1400	96.17	3.05	03	1.76	30.00	947.00	4795	20240110	-39.83	1949	20230316	48.02	4795	-39.83	20240110	2485	16.10	20240102	4795	-39.83	20240110	1949	48.02	20230316	7.17	N	060310	500	242 억	1793508	N	N	N	N
82	20240315	150513	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2875	85	2	3.05	2248652850	790725	98.24	2770	2885	2755	3625	1955	2790	2843.79	3.70	211477	2923	2856	2823	2756	2723	2840	2740	243	835	500	1780	5	1	48536642	1395	95.83	3.04	03	1.63	30.00	947.00	4795	20240110	-40.04	1949	20230316	47.51	4795	-40.04	20240110	2485	15.69	20240102	4795	-40.04	20240110	1949	47.51	20230316	7.17	N	060310	500	242 억	1793508	N	N	N	N
83	20240315	140510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2845	55	2	1.97	1731565700	610355	75.83	2770	2880	2755	3625	1955	2790	2836.98	3.70	124216	2923	2856	2823	2756	2723	2840	2740	243	835	500	1780	5	1	48536642	1381	94.83	3.00	03	1.26	30.00	947.00	4795	20240110	-40.67	1949	20230316	45.97	4795	-40.67	20240110	2485	14.49	20240102	4795	-40.67	20240110	1949	45.97	20230316	7.17	N	060310	500	242 억	1793508	N	N	N	N
84	20240315	130540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2855	65	2	2.33	1442536050	509222	63.27	2770	2880	2755	3625	1955	2790	2832.82	3.70	123422	2923	2856	2823	2756	2723	2840	2740	243	835	500	1780	5	1	48536642	1386	95.17	3.01	03	1.05	30.00	947.00	4795	20240110	-40.46	1949	20230316	46.49	4795	-40.46	20240110	2485	14.89	20240102	4795	-40.46	20240110	1949	46.49	20230316	7.17	N	060310	500	242 억	1793508	N	N	N	N
85	20240315	120541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2860	70	2	2.51	1307340155	461808	57.37	2770	2880	2755	3625	1955	2790	2830.92	3.70	122499	2923	2856	2823	2756	2723	2840	2740	243	835	500	1780	5	1	48536642	1388	95.33	3.02	03	0.95	30.00	947.00	4795	20240110	-40.35	1949	20230316	46.74	4795	-40.35	20240110	2485	15.09	20240102	4795	-40.35	20240110	1949	46.74	20230316	7.17	N	060310	500	242 억	1793508	N	N	N	N
86	20240315	110534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2850	60	2	2.15	1017129000	360362	44.77	2770	2865	2755	3625	1955	2790	2822.52	3.70	92747	2923	2856	2823	2756	2723	2840	2740	243	835	500	1780	5	1	48536642	1383	95.00	3.01	03	0.74	30.00	947.00	4795	20240110	-40.56	1949	20230316	46.23	4795	-40.56	20240110	2485	14.69	20240102	4795	-40.56	20240110	1949	46.23	20230316	7.17	N	060310	500	242 억	1793508	N	N	N	N
87	20240315	100538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2845	55	2	1.97	543579720	194170	24.12	2770	2845	2755	3625	1955	2790	2799.50	3.70	43238	2923	2856	2823	2756	2723	2840	2740	243	835	500	1780	5	1	48536642	1381	94.83	3.00	03	0.40	30.00	947.00	4795	20240110	-40.67	1949	20230316	45.97	4795	-40.67	20240110	2485	14.49	20240102	4795	-40.67	20240110	1949	45.97	20230316	7.17	N	060310	500	242 억	1793508	N	N	N	N
88	20240315	090541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2805	15	2	0.54	131083740	47036	5.84	2770	2810	2765	3625	1955	2790	2786.88	3.70	861	2923	2856	2823	2756	2723	2840	2740	243	835	500	1780	5	1	48536642	1361	93.50	2.96	03	0.10	30.00	947.00	4795	20240110	-41.50	1949	20230316	43.92	4795	-41.50	20240110	2485	12.88	20240102	4795	-41.50	20240110	1949	43.92	20230316	7.17	N	060310	500	242 억	1793508	N	N	N	N
89	20240314	160533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2790	-100	5	-3.46	2227876080	792731	76.47	2875	2890	2790	3755	2025	2890	2810.38	4.25	-264766	2956	2922	2861	2827	2766	2940	2845	243	865	500	1840	5	1	48536642	1354	93.00	2.95	03	1.63	30.00	947.00	4795	20240110	-41.81	1949	20230316	43.15	4795	-41.81	20240110	2485	12.27	20240102	4795	-41.81	20240110	1949	43.15	20230316	7.12	N	060310	500	242 억	2062338	N	N	N	N
90	20240314	150536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2800	-90	5	-3.11	1994238695	709099	68.40	2875	2890	2790	3755	2025	2890	2812.34	4.25	-258392	2956	2922	2861	2827	2766	2940	2845	243	865	500	1840	5	1	48536642	1359	93.33	2.96	03	1.46	30.00	947.00	4795	20240110	-41.61	1949	20230316	43.66	4795	-41.61	20240110	2485	12.68	20240102	4795	-41.61	20240110	1949	43.66	20230316	7.12	N	060310	500	242 억	2062338	N	N	N	N
91	20240314	140535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2805	-85	5	-2.94	1769240570	628654	60.64	2875	2890	2795	3755	2025	2890	2814.31	4.25	-240890	2956	2922	2861	2827	2766	2940	2845	243	865	500	1840	5	1	48536642	1361	93.50	2.96	03	1.30	30.00	947.00	4795	20240110	-41.50	1949	20230316	43.92	4795	-41.50	20240110	2485	12.88	20240102	4795	-41.50	20240110	1949	43.92	20230316	7.12	N	060310	500	242 억	2062338	N	N	N	N
92	20240314	130532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2805	-85	5	-2.94	1598983355	567894	54.78	2875	2890	2795	3755	2025	2890	2815.61	4.25	-240002	2956	2922	2861	2827	2766	2940	2845	243	865	500	1840	5	1	48536642	1361	93.50	2.96	03	1.17	30.00	947.00	4795	20240110	-41.50	1949	20230316	43.92	4795	-41.50	20240110	2485	12.88	20240102	4795	-41.50	20240110	1949	43.92	20230316	7.12	N	060310	500	242 억	2062338	N	N	N	N
93	20240314	120534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2815	-75	5	-2.60	1490404685	529222	51.05	2875	2890	2795	3755	2025	2890	2816.19	4.25	-234032	2956	2922	2861	2827	2766	2940	2845	243	865	500	1840	5	1	48536642	1366	93.83	2.97	03	1.09	30.00	947.00	4795	20240110	-41.29	1949	20230316	44.43	4795	-41.29	20240110	2485	13.28	20240102	4795	-41.29	20240110	1949	44.43	20230316	7.12	N	060310	500	242 억	2062338	N	N	N	N
94	20240314	110534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2800	-90	5	-3.11	1374260035	487848	47.06	2875	2890	2795	3755	2025	2890	2816.96	4.25	-227104	2956	2922	2861	2827	2766	2940	2845	243	865	500	1840	5	1	48536642	1359	93.33	2.96	03	1.01	30.00	947.00	4795	20240110	-41.61	1949	20230316	43.66	4795	-41.61	20240110	2485	12.68	20240102	4795	-41.61	20240110	1949	43.66	20230316	7.12	N	060310	500	242 억	2062338	N	N	N	N
95	20240314	100537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2805	-85	5	-2.94	1067389215	378330	36.50	2875	2890	2795	3755	2025	2890	2821.28	4.25	-195515	2956	2922	2861	2827	2766	2940	2845	243	865	500	1840	5	1	48536642	1361	93.50	2.96	03	0.78	30.00	947.00	4795	20240110	-41.50	1949	20230316	43.92	4795	-41.50	20240110	2485	12.88	20240102	4795	-41.50	20240110	1949	43.92	20230316	7.12	N	060310	500	242 억	2062338	N	N	N	N
96	20240314	090536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2860	-30	5	-1.04	127998875	44692	4.31	2875	2890	2835	3755	2025	2890	2863.91	4.25	-11267	2956	2922	2861	2827	2766	2940	2845	243	865	500	1840	5	1	48536642	1388	95.33	3.02	03	0.09	30.00	947.00	4795	20240110	-40.35	1949	20230316	46.74	4795	-40.35	20240110	2485	15.09	20240102	4795	-40.35	20240110	1949	46.74	20230316	7.12	N	060310	500	242 억	2062338	N	N	N	N
97	20240313	160529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2890	45	2	1.58	2917188550	1028108	203.01	2805	2895	2800	3695	1995	2845	2837.43	4.08	74571	2898	2871	2843	2816	2788	2857	2802	243	850	500	1820	5	1	48536642	1403	96.33	3.05	03	2.12	30.00	947.00	4795	20240110	-39.73	1949	20230316	48.28	4795	-39.73	20240110	2485	16.30	20240102	4795	-39.73	20240110	1949	48.28	20230316	7.19	N	060310	500	242 억	1977880	N	N	N	N
98	20240313	150528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2885	40	2	1.41	2705847510	954910	188.56	2805	2890	2800	3695	1995	2845	2833.62	4.08	102540	2898	2871	2843	2816	2788	2857	2802	243	850	500	1820	5	1	48536642	1400	96.17	3.05	03	1.97	30.00	947.00	4795	20240110	-39.83	1949	20230316	48.02	4795	-39.83	20240110	2485	16.10	20240102	4795	-39.83	20240110	1949	48.02	20230316	7.19	N	060310	500	242 억	1977880	N	N	N	N
99	20240313	140533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2825	-20	5	-0.70	2062728115	730109	144.17	2805	2865	2800	3695	1995	2845	2825.23	4.08	-13866	2898	2871	2843	2816	2788	2857	2802	243	850	500	1820	5	1	48536642	1371	94.17	2.98	03	1.50	30.00	947.00	4795	20240110	-41.08	1949	20230316	44.95	4795	-41.08	20240110	2485	13.68	20240102	4795	-41.08	20240110	1949	44.95	20230316	7.19	N	060310	500	242 억	1977880	N	N	N	N
100	20240313	130534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2840	-5	5	-0.18	1789945530	633347	125.06	2805	2865	2800	3695	1995	2845	2826.17	4.08	21519	2898	2871	2843	2816	2788	2857	2802	243	850	500	1820	5	1	48536642	1378	94.67	3.00	03	1.30	30.00	947.00	4795	20240110	-40.77	1949	20230316	45.72	4795	-40.77	20240110	2485	14.29	20240102	4795	-40.77	20240110	1949	45.72	20230316	7.19	N	060310	500	242 억	1977880	N	N	N	N
101	20240313	120532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2845	0	3	0.00	1458183030	516724	102.03	2805	2865	2800	3695	1995	2845	2821.98	4.08	28997	2898	2871	2843	2816	2788	2857	2802	243	850	500	1820	5	1	48536642	1381	94.83	3.00	03	1.06	30.00	947.00	4795	20240110	-40.67	1949	20230316	45.97	4795	-40.67	20240110	2485	14.49	20240102	4795	-40.67	20240110	1949	45.97	20230316	7.19	N	060310	500	242 억	1977880	N	N	N	N
102	20240313	110529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2830	-15	5	-0.53	1231367415	436802	86.25	2805	2865	2800	3695	1995	2845	2819.05	4.08	37195	2898	2871	2843	2816	2788	2857	2802	243	850	500	1820	5	1	48536642	1374	94.33	2.99	03	0.90	30.00	947.00	4795	20240110	-40.98	1949	20230316	45.20	4795	-40.98	20240110	2485	13.88	20240102	4795	-40.98	20240110	1949	45.20	20230316	7.19	N	060310	500	242 억	1977880	N	N	N	N
103	20240313	100527	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2840	-5	5	-0.18	989240700	351103	69.33	2805	2865	2800	3695	1995	2845	2817.52	4.08	40060	2898	2871	2843	2816	2788	2857	2802	243	850	500	1820	5	1	48536642	1378	94.67	3.00	03	0.72	30.00	947.00	4795	20240110	-40.77	1949	20230316	45.72	4795	-40.77	20240110	2485	14.29	20240102	4795	-40.77	20240110	1949	45.72	20230316	7.19	N	060310	500	242 억	1977880	N	N	N	N
104	20240313	090530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2820	-25	5	-0.88	559073490	198692	39.23	2805	2865	2805	3695	1995	2845	2813.77	4.08	13880	2898	2871	2843	2816	2788	2857	2802	243	850	500	1820	5	1	48536642	1369	94.00	2.98	03	0.41	30.00	947.00	4795	20240110	-41.19	1949	20230316	44.69	4795	-41.19	20240110	2485	13.48	20240102	4795	-41.19	20240110	1949	44.69	20230316	7.19	N	060310	500	242 억	1977880	N	N	N	N
105	20240312	160523	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2845	-20	5	-0.70	1421767145	500459	75.29	2865	2870	2815	3720	2010	2865	2840.92	4.10	-6592	2955	2910	2825	2780	2695	2932	2802	243	855	500	1830	5	1	48536642	1381	94.83	3.00	03	1.03	30.00	947.00	4795	20240110	-40.67	1949	20230316	45.97	4795	-40.67	20240110	2485	14.49	20240102	4795	-40.67	20240110	1949	45.97	20230316	7.23	N	060310	500	242 억	1991079	N	N	N	N
106	20240312	150522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2845	-20	5	-0.70	1315169220	463028	69.66	2865	2870	2815	3720	2010	2865	2840.37	4.10	-9191	2955	2910	2825	2780	2695	2932	2802	243	855	500	1830	5	1	48536642	1381	94.83	3.00	03	0.95	30.00	947.00	4795	20240110	-40.67	1949	20230316	45.97	4795	-40.67	20240110	2485	14.49	20240102	4795	-40.67	20240110	1949	45.97	20230316	7.23	N	060310	500	242 억	1991079	N	N	N	N
107	20240312	140518	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2840	-25	5	-0.87	1183075365	416469	62.66	2865	2870	2815	3720	2010	2865	2840.73	4.10	-9497	2955	2910	2825	2780	2695	2932	2802	243	855	500	1830	5	1	48536642	1378	94.67	3.00	03	0.86	30.00	947.00	4795	20240110	-40.77	1949	20230316	45.72	4795	-40.77	20240110	2485	14.29	20240102	4795	-40.77	20240110	1949	45.72	20230316	7.23	N	060310	500	242 억	1991079	N	N	N	N
108	20240312	130502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2850	-15	5	-0.52	1100633590	387463	58.29	2865	2870	2815	3720	2010	2865	2840.62	4.10	-9879	2955	2910	2825	2780	2695	2932	2802	243	855	500	1830	5	1	48536642	1383	95.00	3.01	03	0.80	30.00	947.00	4795	20240110	-40.56	1949	20230316	46.23	4795	-40.56	20240110	2485	14.69	20240102	4795	-40.56	20240110	1949	46.23	20230316	7.23	N	060310	500	242 억	1991079	N	N	N	N
109	20240312	120526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2845	-20	5	-0.70	928146135	326780	49.16	2865	2870	2815	3720	2010	2865	2840.28	4.10	2125	2955	2910	2825	2780	2695	2932	2802	243	855	500	1830	5	1	48536642	1381	94.83	3.00	03	0.67	30.00	947.00	4795	20240110	-40.67	1949	20230316	45.97	4795	-40.67	20240110	2485	14.49	20240102	4795	-40.67	20240110	1949	45.97	20230316	7.23	N	060310	500	242 억	1991079	N	N	N	N
110	20240312	110523	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2840	-25	5	-0.87	752292600	265002	39.87	2865	2870	2815	3720	2010	2865	2838.82	4.10	14092	2955	2910	2825	2780	2695	2932	2802	243	855	500	1830	5	1	48536642	1378	94.67	3.00	03	0.55	30.00	947.00	4795	20240110	-40.77	1949	20230316	45.72	4795	-40.77	20240110	2485	14.29	20240102	4795	-40.77	20240110	1949	45.72	20230316	7.23	N	060310	500	242 억	1991079	N	N	N	N
111	20240312	100523	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2860	-5	5	-0.17	477362330	168549	25.36	2865	2865	2815	3720	2010	2865	2832.19	4.10	7312	2955	2910	2825	2780	2695	2932	2802	243	855	500	1830	5	1	48536642	1388	95.33	3.02	03	0.35	30.00	947.00	4795	20240110	-40.35	1949	20230316	46.74	4795	-40.35	20240110	2485	15.09	20240102	4795	-40.35	20240110	1949	46.74	20230316	7.23	N	060310	500	242 억	1991079	N	N	N	N
112	20240312	090522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2820	-45	5	-1.57	126967340	44763	6.73	2865	2865	2815	3720	2010	2865	2836.43	4.10	-14790	2955	2910	2825	2780	2695	2932	2802	243	855	500	1830	5	1	48536642	1369	94.00	2.98	03	0.09	30.00	947.00	4795	20240110	-41.19	1949	20230316	44.69	4795	-41.19	20240110	2485	13.48	20240102	4795	-41.19	20240110	1949	44.69	20230316	7.23	N	060310	500	242 억	1991079	N	N	N	N
113	20240311	160522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2865	55	2	1.96	1844729685	657979	79.07	2800	2870	2740	3650	1970	2810	2803.52	4.18	-38740	2923	2866	2818	2761	2713	2895	2790	243	840	500	1790	5	1	48536642	1391	95.50	3.03	03	1.36	30.00	947.00	4795	20240110	-40.25	1949	20230316	47.00	4795	-40.25	20240110	2485	15.29	20240102	4795	-40.25	20240110	1949	47.00	20230316	7.15	N	060310	500	242 억	2029814	N	N	N	N
114	20240311	150523	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2850	40	2	1.42	1559752145	558064	67.06	2800	2855	2740	3650	1970	2810	2794.93	4.18	-26565	2923	2866	2818	2761	2713	2895	2790	243	840	500	1790	5	1	48536642	1383	95.00	3.01	03	1.15	30.00	947.00	4795	20240110	-40.56	1949	20230316	46.23	4795	-40.56	20240110	2485	14.69	20240102	4795	-40.56	20240110	1949	46.23	20230316	7.15	N	060310	500	242 억	2029814	N	N	N	N
115	20240311	140520	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2830	20	2	0.71	1202494465	432050	51.92	2800	2830	2740	3650	1970	2810	2783.23	4.18	-7551	2923	2866	2818	2761	2713	2895	2790	243	840	500	1790	5	1	48536642	1374	94.33	2.99	03	0.89	30.00	947.00	4795	20240110	-40.98	1949	20230316	45.20	4795	-40.98	20240110	2485	13.88	20240102	4795	-40.98	20240110	1949	45.20	20230316	7.15	N	060310	500	242 억	2029814	N	N	N	N
116	20240311	130522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2805	-5	5	-0.18	1046944465	376741	45.27	2800	2825	2740	3650	1970	2810	2778.95	4.18	-16828	2923	2866	2818	2761	2713	2895	2790	243	840	500	1790	5	1	48536642	1361	93.50	2.96	03	0.78	30.00	947.00	4795	20240110	-41.50	1949	20230316	43.92	4795	-41.50	20240110	2485	12.88	20240102	4795	-41.50	20240110	1949	43.92	20230316	7.15	N	060310	500	242 억	2029814	N	N	N	N
117	20240311	120522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2810	0	3	0.00	901507595	324970	39.05	2800	2810	2740	3650	1970	2810	2774.13	4.18	-6220	2923	2866	2818	2761	2713	2895	2790	243	840	500	1790	5	1	48536642	1364	93.67	2.97	03	0.67	30.00	947.00	4795	20240110	-41.40	1949	20230316	44.18	4795	-41.40	20240110	2485	13.08	20240102	4795	-41.40	20240110	1949	44.18	20230316	7.15	N	060310	500	242 억	2029814	N	N	N	N
118	20240311	110518	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2800	-10	5	-0.36	813855840	293663	35.29	2800	2810	2740	3650	1970	2810	2771.39	4.18	-18338	2923	2866	2818	2761	2713	2895	2790	243	840	500	1790	5	1	48536642	1359	93.33	2.96	03	0.61	30.00	947.00	4795	20240110	-41.61	1949	20230316	43.66	4795	-41.61	20240110	2485	12.68	20240102	4795	-41.61	20240110	1949	43.66	20230316	7.15	N	060310	500	242 억	2029814	N	N	N	N
119	20240311	100512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2780	-30	5	-1.07	663167500	239824	28.82	2800	2800	2740	3650	1970	2810	2765.23	4.18	-18816	2923	2866	2818	2761	2713	2895	2790	243	840	500	1790	5	1	48536642	1349	92.67	2.94	03	0.49	30.00	947.00	4795	20240110	-42.02	1949	20230316	42.64	4795	-42.02	20240110	2485	11.87	20240102	4795	-42.02	20240110	1949	42.64	20230316	7.15	N	060310	500	242 억	2029814	N	N	N	N
120	20240311	090516	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2755	-55	5	-1.96	152773480	55084	6.62	2800	2800	2750	3650	1970	2810	2773.46	4.18	-11511	2923	2866	2818	2761	2713	2895	2790	243	840	500	1790	5	1	48536642	1337	91.83	2.91	03	0.11	30.00	947.00	4795	20240110	-42.54	1949	20230316	41.35	4795	-42.54	20240110	2485	10.87	20240102	4795	-42.54	20240110	1949	41.35	20230316	7.15	N	060310	500	242 억	2029814	N	N	N	N
121	20240308	160520	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2810	20	2	0.72	2333791900	825522	44.26	2805	2875	2770	3625	1955	2790	2827.08	4.04	67112	3020	2905	2820	2705	2620	2862	2662	243	835	500	1780	5	1	48536642	1364	93.67	2.97	03	1.70	30.00	947.00	4795	20240110	-41.40	1949	20230316	44.18	4795	-41.40	20240110	2485	13.08	20240102	4795	-41.40	20240110	1949	44.18	20230316	7.23	N	060310	500	242 억	1962706	N	N	N	N
122	20240308	150517	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2805	15	2	0.54	2252147015	796433	42.70	2805	2875	2770	3625	1955	2790	2827.82	4.04	66490	3020	2905	2820	2705	2620	2862	2662	243	835	500	1780	5	1	48536642	1361	93.50	2.96	03	1.64	30.00	947.00	4795	20240110	-41.50	1949	20230316	43.92	4795	-41.50	20240110	2485	12.88	20240102	4795	-41.50	20240110	1949	43.92	20230316	7.23	N	060310	500	242 억	1962706	N	N	N	N
123	20240308	140516	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2795	5	2	0.18	2082722895	736034	39.46	2805	2875	2770	3625	1955	2790	2829.69	4.04	58722	3020	2905	2820	2705	2620	2862	2662	243	835	500	1780	5	1	48536642	1357	93.17	2.95	03	1.52	30.00	947.00	4795	20240110	-41.71	1949	20230316	43.41	4795	-41.71	20240110	2485	12.47	20240102	4795	-41.71	20240110	1949	43.41	20230316	7.23	N	060310	500	242 억	1962706	N	N	N	N
124	20240308	130514	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2805	15	2	0.54	1687135725	594223	31.86	2805	2875	2800	3625	1955	2790	2839.28	4.04	83929	3020	2905	2820	2705	2620	2862	2662	243	835	500	1780	5	1	48536642	1361	93.50	2.96	03	1.22	30.00	947.00	4795	20240110	-41.50	1949	20230316	43.92	4795	-41.50	20240110	2485	12.88	20240102	4795	-41.50	20240110	1949	43.92	20230316	7.23	N	060310	500	242 억	1962706	N	N	N	N
125	20240308	120516	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2815	25	2	0.90	1492947635	525174	28.15	2805	2875	2800	3625	1955	2790	2842.83	4.04	108282	3020	2905	2820	2705	2620	2862	2662	243	835	500	1780	5	1	48536642	1366	93.83	2.97	03	1.08	30.00	947.00	4795	20240110	-41.29	1949	20230316	44.43	4795	-41.29	20240110	2485	13.28	20240102	4795	-41.29	20240110	1949	44.43	20230316	7.23	N	060310	500	242 억	1962706	N	N	N	N
126	20240308	110515	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2840	50	2	1.79	1171413295	412082	22.09	2805	2875	2800	3625	1955	2790	2842.75	4.04	132425	3020	2905	2820	2705	2620	2862	2662	243	835	500	1780	5	1	48536642	1378	94.67	3.00	03	0.85	30.00	947.00	4795	20240110	-40.77	1949	20230316	45.72	4795	-40.77	20240110	2485	14.29	20240102	4795	-40.77	20240110	1949	45.72	20230316	7.23	N	060310	500	242 억	1962706	N	N	N	N
127	20240308	100512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2825	35	2	1.25	960985345	337520	18.09	2805	2875	2800	3625	1955	2790	2847.30	4.04	113745	3020	2905	2820	2705	2620	2862	2662	243	835	500	1780	5	1	48536642	1371	94.17	2.98	03	0.70	30.00	947.00	4795	20240110	-41.08	1949	20230316	44.95	4795	-41.08	20240110	2485	13.68	20240102	4795	-41.08	20240110	1949	44.95	20230316	7.23	N	060310	500	242 억	1962706	N	N	N	N
128	20240308	090511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2875	85	2	3.05	393845035	138325	7.42	2805	2875	2800	3625	1955	2790	2847.50	4.04	59762	3020	2905	2820	2705	2620	2862	2662	243	835	500	1780	5	1	48536642	1395	95.83	3.04	03	0.28	30.00	947.00	4795	20240110	-40.04	1949	20230316	47.51	4795	-40.04	20240110	2485	15.69	20240102	4795	-40.04	20240110	1949	47.51	20230316	7.23	N	060310	500	242 억	1962706	N	N	N	N
129	20240307	160513	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2790	0	3	0.00	5279180790	1851860	287.68	2795	2935	2735	3625	1955	2790	2850.78	4.90	-409107	2863	2826	2793	2756	2723	2845	2775	243	835	500	1780	5	1	48536642	1354	93.00	2.95	03	3.82	30.00	947.00	4795	20240110	-41.81	1949	20230316	43.15	4795	-41.81	20240110	2485	12.27	20240102	4795	-41.81	20240110	1949	43.15	20230316	7.17	N	060310	500	242 억	2378013	N	N	N	N
130	20240307	150454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2765	-25	5	-0.90	5208596815	1826451	283.73	2795	2935	2735	3625	1955	2790	2851.76	4.90	-409339	2863	2826	2793	2756	2723	2845	2775	243	835	500	1780	5	1	48536642	1342	92.17	2.92	03	3.76	30.00	947.00	4795	20240110	-42.34	1949	20230316	41.87	4795	-42.34	20240110	2485	11.27	20240102	4795	-42.34	20240110	1949	41.87	20230316	7.17	N	060310	500	242 억	2378013	N	N	N	N
131	20240307	140506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2760	-30	5	-1.08	4808495405	1680965	261.13	2795	2935	2750	3625	1955	2790	2860.56	4.90	-407605	2863	2826	2793	2756	2723	2845	2775	243	835	500	1780	5	1	48536642	1340	92.00	2.91	03	3.46	30.00	947.00	4795	20240110	-42.44	1949	20230316	41.61	4795	-42.44	20240110	2485	11.07	20240102	4795	-42.44	20240110	1949	41.61	20230316	7.17	N	060310	500	242 억	2378013	N	N	N	N
132	20240307	130508	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2780	-10	5	-0.36	4699580300	1641676	255.03	2795	2935	2750	3625	1955	2790	2862.67	4.90	-398734	2863	2826	2793	2756	2723	2845	2775	243	835	500	1780	5	1	48536642	1349	92.67	2.94	03	3.38	30.00	947.00	4795	20240110	-42.02	1949	20230316	42.64	4795	-42.02	20240110	2485	11.87	20240102	4795	-42.02	20240110	1949	42.64	20230316	7.17	N	060310	500	242 억	2378013	N	N	N	N
133	20240307	120511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2770	-20	5	-0.72	4444694370	1549353	240.69	2795	2935	2765	3625	1955	2790	2868.74	4.90	-428177	2863	2826	2793	2756	2723	2845	2775	243	835	500	1780	5	1	48536642	1344	92.33	2.93	03	3.19	30.00	947.00	4795	20240110	-42.23	1949	20230316	42.12	4795	-42.23	20240110	2485	11.47	20240102	4795	-42.23	20240110	1949	42.12	20230316	7.17	N	060310	500	242 억	2378013	N	N	N	N
134	20240307	110514	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2780	-10	5	-0.36	4157044025	1445869	224.61	2795	2935	2780	3625	1955	2790	2875.12	4.90	-416835	2863	2826	2793	2756	2723	2845	2775	243	835	500	1780	5	1	48536642	1349	92.67	2.94	03	2.98	30.00	947.00	4795	20240110	-42.02	1949	20230316	42.64	4795	-42.02	20240110	2485	11.87	20240102	4795	-42.02	20240110	1949	42.64	20230316	7.17	N	060310	500	242 억	2378013	N	N	N	N
135	20240307	100509	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2835	45	2	1.61	3279401140	1134399	176.22	2795	2935	2795	3625	1955	2790	2890.87	4.90	-318516	2863	2826	2793	2756	2723	2845	2775	243	835	500	1780	5	1	48536642	1376	94.50	2.99	03	2.34	30.00	947.00	4795	20240110	-40.88	1949	20230316	45.46	4795	-40.88	20240110	2485	14.08	20240102	4795	-40.88	20240110	1949	45.46	20230316	7.17	N	060310	500	242 억	2378013	N	N	N	N
136	20240307	090510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2855	65	2	2.33	231498410	81427	12.65	2795	2870	2795	3625	1955	2790	2843.02	4.90	6802	2863	2826	2793	2756	2723	2845	2775	243	835	500	1780	5	1	48536642	1386	95.17	3.01	03	0.17	30.00	947.00	4795	20240110	-40.46	1949	20230316	46.49	4795	-40.46	20240110	2485	14.89	20240102	4795	-40.46	20240110	1949	46.49	20230316	7.17	N	060310	500	242 억	2378013	N	N	N	N
137	20240306	160509	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2790	0	3	0.00	1770583965	634956	69.86	2760	2830	2760	3625	1955	2790	2788.51	4.82	37194	2896	2842	2816	2762	2736	2830	2750	243	835	500	1780	5	1	48536642	1354	93.00	2.95	03	1.31	30.00	947.00	4795	20240110	-41.81	1949	20230316	43.15	4795	-41.81	20240110	2485	12.27	20240102	4795	-41.81	20240110	1949	43.15	20230316	7.22	N	060310	500	242 억	2340819	N	N	N	N
138	20240306	150509	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2775	-15	5	-0.54	1661283425	595586	65.53	2760	2830	2760	3625	1955	2790	2789.33	4.82	29854	2896	2842	2816	2762	2736	2830	2750	243	835	500	1780	5	1	48536642	1347	92.50	2.93	03	1.23	30.00	947.00	4795	20240110	-42.13	1949	20230316	42.38	4795	-42.13	20240110	2485	11.67	20240102	4795	-42.13	20240110	1949	42.38	20230316	7.22	N	060310	500	242 억	2340819	N	N	N	N
139	20240306	140509	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2775	-15	5	-0.54	1385733855	496191	54.59	2760	2830	2760	3625	1955	2790	2792.74	4.82	-8614	2896	2842	2816	2762	2736	2830	2750	243	835	500	1780	5	1	48536642	1347	92.50	2.93	03	1.02	30.00	947.00	4795	20240110	-42.13	1949	20230316	42.38	4795	-42.13	20240110	2485	11.67	20240102	4795	-42.13	20240110	1949	42.38	20230316	7.22	N	060310	500	242 억	2340819	N	N	N	N
140	20240306	130511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2800	10	2	0.36	1162644795	415862	45.76	2760	2830	2760	3625	1955	2790	2795.75	4.82	-5774	2896	2842	2816	2762	2736	2830	2750	243	835	500	1780	5	1	48536642	1359	93.33	2.96	03	0.86	30.00	947.00	4795	20240110	-41.61	1949	20230316	43.66	4795	-41.61	20240110	2485	12.68	20240102	4795	-41.61	20240110	1949	43.66	20230316	7.22	N	060310	500	242 억	2340819	N	N	N	N
141	20240306	120511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2780	-10	5	-0.36	1017352025	363789	40.03	2760	2830	2760	3625	1955	2790	2796.55	4.82	-9419	2896	2842	2816	2762	2736	2830	2750	243	835	500	1780	5	1	48536642	1349	92.67	2.94	03	0.75	30.00	947.00	4795	20240110	-42.02	1949	20230316	42.64	4795	-42.02	20240110	2485	11.87	20240102	4795	-42.02	20240110	1949	42.64	20230316	7.22	N	060310	500	242 억	2340819	N	N	N	N
142	20240306	110507	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2805	15	2	0.54	791071880	282895	31.13	2760	2830	2760	3625	1955	2790	2796.35	4.82	10028	2896	2842	2816	2762	2736	2830	2750	243	835	500	1780	5	1	48536642	1361	93.50	2.96	03	0.58	30.00	947.00	4795	20240110	-41.50	1949	20230316	43.92	4795	-41.50	20240110	2485	12.88	20240102	4795	-41.50	20240110	1949	43.92	20230316	7.22	N	060310	500	242 억	2340819	N	N	N	N
143	20240306	100500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2810	20	2	0.72	558010840	200089	22.01	2760	2825	2760	3625	1955	2790	2788.81	4.82	7251	2896	2842	2816	2762	2736	2830	2750	243	835	500	1780	5	1	48536642	1364	93.67	2.97	03	0.41	30.00	947.00	4795	20240110	-41.40	1949	20230316	44.18	4795	-41.40	20240110	2485	13.08	20240102	4795	-41.40	20240110	1949	44.18	20230316	7.22	N	060310	500	242 억	2340819	N	N	N	N
144	20240306	090508	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2765	-25	5	-0.90	70033175	25317	2.79	2760	2785	2760	3625	1955	2790	2766.14	4.82	4594	2896	2842	2816	2762	2736	2830	2750	243	835	500	1780	5	1	48536642	1342	92.17	2.92	03	0.05	30.00	947.00	4795	20240110	-42.34	1949	20230316	41.87	4795	-42.34	20240110	2485	11.27	20240102	4795	-42.34	20240110	1949	41.87	20230316	7.22	N	060310	500	242 억	2340819	N	N	N	N
145	20240305	160504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2790	-90	5	-3.12	2531929410	899414	134.48	2870	2870	2790	3740	2020	2880	2815.03	4.63	104518	2956	2917	2891	2852	2826	2937	2872	243	860	500	1840	5	1	48536642	1354	93.00	2.95	03	1.85	30.00	947.00	4795	20240110	-41.81	1949	20230316	43.15	4795	-41.81	20240110	2485	12.27	20240102	4795	-41.81	20240110	1949	43.15	20230316	7.31	N	060310	500	242 억	2247205	N	N	N	N
146	20240305	150506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2795	-85	5	-2.95	2382171255	845757	126.45	2870	2870	2790	3740	2020	2880	2816.51	4.63	101834	2956	2917	2891	2852	2826	2937	2872	243	860	500	1840	5	1	48536642	1357	93.17	2.95	03	1.74	30.00	947.00	4795	20240110	-41.71	1949	20230316	43.41	4795	-41.71	20240110	2485	12.47	20240102	4795	-41.71	20240110	1949	43.41	20230316	7.31	N	060310	500	242 억	2247205	N	N	N	N
147	20240305	140500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2800	-80	5	-2.78	2053450580	728127	108.87	2870	2870	2790	3740	2020	2880	2820.07	4.63	94960	2956	2917	2891	2852	2826	2937	2872	243	860	500	1840	5	1	48536642	1359	93.33	2.96	03	1.50	30.00	947.00	4795	20240110	-41.61	1949	20230316	43.66	4795	-41.61	20240110	2485	12.68	20240102	4795	-41.61	20240110	1949	43.66	20230316	7.31	N	060310	500	242 억	2247205	N	N	N	N
148	20240305	130504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2810	-70	5	-2.43	1816042035	643276	96.18	2870	2870	2795	3740	2020	2880	2822.99	4.63	96318	2956	2917	2891	2852	2826	2937	2872	243	860	500	1840	5	1	48536642	1364	93.67	2.97	03	1.33	30.00	947.00	4795	20240110	-41.40	1949	20230316	44.18	4795	-41.40	20240110	2485	13.08	20240102	4795	-41.40	20240110	1949	44.18	20230316	7.31	N	060310	500	242 억	2247205	N	N	N	N
149	20240305	120503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2810	-70	5	-2.43	1623521990	574780	85.94	2870	2870	2795	3740	2020	2880	2824.47	4.63	72321	2956	2917	2891	2852	2826	2937	2872	243	860	500	1840	5	1	48536642	1364	93.67	2.97	03	1.18	30.00	947.00	4795	20240110	-41.40	1949	20230316	44.18	4795	-41.40	20240110	2485	13.08	20240102	4795	-41.40	20240110	1949	44.18	20230316	7.31	N	060310	500	242 억	2247205	N	N	N	N
150	20240305	110504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2815	-65	5	-2.26	1424581590	503813	75.33	2870	2870	2795	3740	2020	2880	2827.46	4.63	91119	2956	2917	2891	2852	2826	2937	2872	243	860	500	1840	5	1	48536642	1366	93.83	2.97	03	1.04	30.00	947.00	4795	20240110	-41.29	1949	20230316	44.43	4795	-41.29	20240110	2485	13.28	20240102	4795	-41.29	20240110	1949	44.43	20230316	7.31	N	060310	500	242 억	2247205	N	N	N	N
151	20240305	100459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2825	-55	5	-1.91	1041711960	367671	54.97	2870	2870	2795	3740	2020	2880	2833.10	4.63	70205	2956	2917	2891	2852	2826	2937	2872	243	860	500	1840	5	1	48536642	1371	94.17	2.98	03	0.76	30.00	947.00	4795	20240110	-41.08	1949	20230316	44.95	4795	-41.08	20240110	2485	13.68	20240102	4795	-41.08	20240110	1949	44.95	20230316	7.31	N	060310	500	242 억	2247205	N	N	N	N
152	20240305	090501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2855	-25	5	-0.87	132104070	46106	6.89	2870	2870	2850	3740	2020	2880	2864.78	4.63	-9113	2956	2917	2891	2852	2826	2937	2872	243	860	500	1840	5	1	48536642	1386	95.17	3.01	03	0.09	30.00	947.00	4795	20240110	-40.46	1949	20230316	46.49	4795	-40.46	20240110	2485	14.89	20240102	4795	-40.46	20240110	1949	46.49	20230316	7.31	N	060310	500	242 억	2247205	N	N	N	N
153	20240304	160502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2880	35	2	1.23	1913703355	660486	72.51	2865	2930	2865	3695	1995	2845	2897.54	4.45	86243	2951	2897	2851	2797	2751	2875	2775	243	850	500	1820	5	1	48536642	1398	96.00	3.04	03	1.36	30.00	947.00	4795	20240110	-39.94	1949	20230316	47.77	4795	-39.94	20240110	2485	15.90	20240102	4795	-39.94	20240110	1949	47.77	20230316	7.24	N	060310	500	242 억	2160465	N	N	N	N
154	20240304	150458	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2885	40	2	1.41	1792235785	618263	67.88	2865	2930	2865	3695	1995	2845	2898.83	4.45	76801	2951	2897	2851	2797	2751	2875	2775	243	850	500	1820	5	1	48536642	1400	96.17	3.05	03	1.27	30.00	947.00	4795	20240110	-39.83	1949	20230316	48.02	4795	-39.83	20240110	2485	16.10	20240102	4795	-39.83	20240110	1949	48.02	20230316	7.24	N	060310	500	242 억	2160465	N	N	N	N
155	20240304	140432	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2895	50	2	1.76	1580239920	544668	59.80	2865	2930	2865	3695	1995	2845	2901.29	4.45	77005	2951	2897	2851	2797	2751	2875	2775	243	850	500	1820	5	1	48536642	1405	96.50	3.06	03	1.12	30.00	947.00	4795	20240110	-39.62	1949	20230316	48.54	4795	-39.62	20240110	2485	16.50	20240102	4795	-39.62	20240110	1949	48.54	20230316	7.24	N	060310	500	242 억	2160465	N	N	N	N
156	20240304	130455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2890	45	2	1.58	1394302275	480464	52.75	2865	2930	2865	3695	1995	2845	2901.99	4.45	84917	2951	2897	2851	2797	2751	2875	2775	243	850	500	1820	5	1	48536642	1403	96.33	3.05	03	0.99	30.00	947.00	4795	20240110	-39.73	1949	20230316	48.28	4795	-39.73	20240110	2485	16.30	20240102	4795	-39.73	20240110	1949	48.28	20230316	7.24	N	060310	500	242 억	2160465	N	N	N	N
157	20240304	120433	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2890	45	2	1.58	1217187175	419371	46.04	2865	2930	2865	3695	1995	2845	2902.41	4.45	69349	2951	2897	2851	2797	2751	2875	2775	243	850	500	1820	5	1	48536642	1403	96.33	3.05	03	0.86	30.00	947.00	4795	20240110	-39.73	1949	20230316	48.28	4795	-39.73	20240110	2485	16.30	20240102	4795	-39.73	20240110	1949	48.28	20230316	7.24	N	060310	500	242 억	2160465	N	N	N	N
158	20240304	110453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2900	55	2	1.93	1087363070	374436	41.11	2865	2930	2865	3695	1995	2845	2904.00	4.45	69037	2951	2897	2851	2797	2751	2875	2775	243	850	500	1820	5	1	48536642	1408	96.67	3.06	03	0.77	30.00	947.00	4795	20240110	-39.52	1949	20230316	48.79	4795	-39.52	20240110	2485	16.70	20240102	4795	-39.52	20240110	1949	48.79	20230316	7.24	N	060310	500	242 억	2160465	N	N	N	N
159	20240304	100452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2900	55	2	1.93	823991080	284015	31.18	2865	2925	2865	3695	1995	2845	2901.23	4.45	69019	2951	2897	2851	2797	2751	2875	2775	243	850	500	1820	5	1	48536642	1408	96.67	3.06	03	0.59	30.00	947.00	4795	20240110	-39.52	1949	20230316	48.79	4795	-39.52	20240110	2485	16.70	20240102	4795	-39.52	20240110	1949	48.79	20230316	7.24	N	060310	500	242 억	2160465	N	N	N	N
160	20240304	090453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2915	70	2	2.46	150552285	52169	5.73	2865	2920	2865	3695	1995	2845	2885.87	4.45	19007	2951	2897	2851	2797	2751	2875	2775	243	850	500	1820	5	1	48536642	1415	97.17	3.08	03	0.11	30.00	947.00	4795	20240110	-39.21	1949	20230316	49.56	4795	-39.21	20240110	2485	17.30	20240102	4795	-39.21	20240110	1949	49.56	20230316	7.24	N	060310	500	242 억	2160465	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History