KissMeData/251630/price/prices-20240301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	161019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10110	-110	5	-1.08	1790384880	177945	40.73	10120	10250	9960	13280	7160	10220	10061.14	2.90	-35176	10966	10592	9996	9622	9026	10780	9810	80	3060	500	7150	10	1	15942886	1612	54.35	1.30	12	1.12	186.00	7751.00	17330	20230905	-41.66	7850	20231031	28.79	13740	-26.42	20240112	8500	18.94	20240207	17330	-41.66	20230905	7850	28.79	20231031	3.74	N	251630	500	79 억	462573	N	N	0	N	N
3	20240329	151021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10090	-130	5	-1.27	1720032960	170975	39.13	10120	10250	9960	13280	7160	10220	10059.85	2.90	-33149	10966	10592	9996	9622	9026	10780	9810	80	3060	500	7150	10	1	15942886	1609	54.25	1.30	12	1.07	186.00	7751.00	17330	20230905	-41.78	7850	20231031	28.54	13740	-26.56	20240112	8500	18.71	20240207	17330	-41.78	20230905	7850	28.54	20231031	3.74	N	251630	500	79 억	462573	N	N	0	N	N
4	20240329	141016	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10120	-100	5	-0.98	1441269390	143241	32.78	10120	10250	9960	13280	7160	10220	10061.51	2.90	-33515	10966	10592	9996	9622	9026	10780	9810	80	3060	500	7150	10	1	15942886	1613	54.41	1.31	12	0.90	186.00	7751.00	17330	20230905	-41.60	7850	20231031	28.92	13740	-26.35	20240112	8500	19.06	20240207	17330	-41.60	20230905	7850	28.92	20231031	3.74	N	251630	500	79 억	462573	N	N	0	N	N
5	20240329	131002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10000	-220	5	-2.15	1284636000	127662	29.22	10120	10250	9960	13280	7160	10220	10062.41	2.90	-33681	10966	10592	9996	9622	9026	10780	9810	80	3060	500	7150	10	1	15942886	1594	53.76	1.29	12	0.80	186.00	7751.00	17330	20230905	-42.30	7850	20231031	27.39	13740	-27.22	20240112	8500	17.65	20240207	17330	-42.30	20230905	7850	27.39	20231031	3.74	N	251630	500	79 억	462573	N	N	0	N	N
6	20240329	121011	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9990	-230	5	-2.25	1112674090	110469	25.28	10120	10250	9960	13280	7160	10220	10071.86	2.90	-31557	10966	10592	9996	9622	9026	10780	9810	80	3060	500	7150	10	1	15942886	1593	53.71	1.29	12	0.69	186.00	7751.00	17330	20230905	-42.35	7850	20231031	27.26	13740	-27.29	20240112	8500	17.53	20240207	17330	-42.35	20230905	7850	27.26	20231031	3.74	N	251630	500	79 억	462573	N	N	0	N	N
7	20240329	111000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10130	-90	5	-0.88	850030820	84340	19.30	10120	10250	9960	13280	7160	10220	10078.10	2.90	-21254	10966	10592	9996	9622	9026	10780	9810	80	3060	500	7150	10	1	15942886	1615	54.46	1.31	12	0.53	186.00	7751.00	17330	20230905	-41.55	7850	20231031	29.04	13740	-26.27	20240112	8500	19.18	20240207	17330	-41.55	20230905	7850	29.04	20231031	3.74	N	251630	500	79 억	462573	N	N	0	N	N
8	20240329	101001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10060	-160	5	-1.57	606761360	60246	13.79	10120	10250	9960	13280	7160	10220	10070.63	2.90	-18564	10966	10592	9996	9622	9026	10780	9810	80	3060	500	7150	10	1	15942886	1604	54.09	1.30	12	0.38	186.00	7751.00	17330	20230905	-41.95	7850	20231031	28.15	13740	-26.78	20240112	8500	18.35	20240207	17330	-41.95	20230905	7850	28.15	20231031	3.74	N	251630	500	79 억	462573	N	N	0	N	N
9	20240329	091001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10090	-130	5	-1.27	322975210	32013	7.33	10120	10250	9960	13280	7160	10220	10087.60	2.90	-8451	10966	10592	9996	9622	9026	10780	9810	80	3060	500	7150	10	1	15942886	1609	54.25	1.30	12	0.20	186.00	7751.00	17330	20230905	-41.78	7850	20231031	28.54	13740	-26.56	20240112	8500	18.71	20240207	17330	-41.78	20230905	7850	28.54	20231031	3.74	N	251630	500	79 억	462573	N	N	0	N	N
10	20240328	161007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10220	640	2	6.68	4350307980	435786	567.83	9600	10370	9400	12450	6710	9580	9981.97	2.53	57895	9766	9672	9516	9422	9266	9720	9470	80	2870	500	6700	10	1	15942886	1629	54.95	1.32	12	2.73	186.00	7751.00	17330	20230905	-41.03	7850	20231031	30.19	13740	-25.62	20240112	8500	20.24	20240207	17330	-41.03	20230905	7850	30.19	20231031	3.66	N	251630	500	79 억	403583	N	N	396	N	N
11	20240328	151006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10140	560	2	5.85	4177681350	418868	545.78	9600	10370	9400	12450	6710	9580	9973.74	2.53	59382	9766	9672	9516	9422	9266	9720	9470	80	2870	500	6700	10	1	15942886	1617	54.52	1.31	12	2.63	186.00	7751.00	17330	20230905	-41.49	7850	20231031	29.17	13740	-26.20	20240112	8500	19.29	20240207	17330	-41.49	20230905	7850	29.17	20231031	3.66	N	251630	500	79 억	403583	N	N	396	N	N
12	20240328	140955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10220	640	2	6.68	3568689730	358782	467.49	9600	10370	9400	12450	6710	9580	9946.68	2.53	59343	9766	9672	9516	9422	9266	9720	9470	80	2870	500	6700	10	1	15942886	1629	54.95	1.32	12	2.25	186.00	7751.00	17330	20230905	-41.03	7850	20231031	30.19	13740	-25.62	20240112	8500	20.24	20240207	17330	-41.03	20230905	7850	30.19	20231031	3.66	N	251630	500	79 억	403583	N	N	396	N	N
13	20240328	130955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9860	280	2	2.92	1696527120	173746	226.39	9600	9910	9400	12450	6710	9580	9764.41	2.53	19294	9766	9672	9516	9422	9266	9720	9470	80	2870	500	6700	10	1	15942886	1572	53.01	1.27	12	1.09	186.00	7751.00	17330	20230905	-43.10	7850	20231031	25.61	13740	-28.24	20240112	8500	16.00	20240207	17330	-43.10	20230905	7850	25.61	20231031	3.66	N	251630	500	79 억	403583	N	N	396	N	N
14	20240328	121000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9790	210	2	2.19	1242923160	127639	166.31	9600	9910	9400	12450	6710	9580	9737.80	2.53	10334	9766	9672	9516	9422	9266	9720	9470	80	2870	500	6700	10	1	15942886	1561	52.63	1.26	12	0.80	186.00	7751.00	17330	20230905	-43.51	7850	20231031	24.71	13740	-28.75	20240112	8500	15.18	20240207	17330	-43.51	20230905	7850	24.71	20231031	3.66	N	251630	500	79 억	403583	N	N	396	N	N
15	20240328	111002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9800	220	2	2.30	1156643160	118821	154.82	9600	9910	9400	12450	6710	9580	9734.33	2.53	10372	9766	9672	9516	9422	9266	9720	9470	80	2870	500	6700	10	1	15942886	1562	52.69	1.26	12	0.75	186.00	7751.00	17330	20230905	-43.45	7850	20231031	24.84	13740	-28.68	20240112	8500	15.29	20240207	17330	-43.45	20230905	7850	24.84	20231031	3.66	N	251630	500	79 억	403583	N	N	396	N	N
16	20240328	101016	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9490	-90	5	-0.94	210118030	22146	28.86	9600	9600	9400	12450	6710	9580	9487.85	2.53	1115	9766	9672	9516	9422	9266	9720	9470	80	2870	500	6700	10	1	15942886	1513	51.02	1.22	12	0.14	186.00	7751.00	17330	20230905	-45.24	7850	20231031	20.89	13740	-30.93	20240112	8500	11.65	20240207	17330	-45.24	20230905	7850	20.89	20231031	3.66	N	251630	500	79 억	403583	N	N	396	N	N
17	20240328	091016	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9570	-10	5	-0.10	17808090	1864	2.43	9600	9600	9510	12450	6710	9580	9553.70	2.53	-772	9766	9672	9516	9422	9266	9720	9470	80	2870	500	6700	10	1	15942886	1526	51.45	1.23	12	0.01	186.00	7751.00	17330	20230905	-44.78	7850	20231031	21.91	13740	-30.35	20240112	8500	12.59	20240207	17330	-44.78	20230905	7850	21.91	20231031	3.66	N	251630	500	79 억	403583	N	N	396	N	N
18	20240327	161010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9580	90	2	0.95	725097590	76584	64.04	9510	9610	9360	12330	6650	9490	9467.63	2.50	5193	9710	9600	9450	9340	9190	9525	9265	80	2840	500	6640	10	1	15942886	1527	51.51	1.24	12	0.48	186.00	7751.00	17330	20230905	-44.72	7850	20231031	22.04	13740	-30.28	20240112	8500	12.71	20240207	17330	-44.72	20230905	7850	22.04	20231031	3.69	N	251630	500	79 억	398389	N	N	396	N	N
19	20240327	151012	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9530	40	2	0.42	650920840	68812	57.54	9510	9610	9360	12330	6650	9490	9459.39	2.50	4620	9710	9600	9450	9340	9190	9525	9265	80	2840	500	6640	10	1	15942886	1519	51.24	1.23	12	0.43	186.00	7751.00	17330	20230905	-45.01	7850	20231031	21.40	13740	-30.64	20240112	8500	12.12	20240207	17330	-45.01	20230905	7850	21.40	20231031	3.69	N	251630	500	79 억	398389	N	N	812	N	N
20	20240327	141012	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9550	60	2	0.63	491973540	52207	43.65	9510	9550	9360	12330	6650	9490	9423.48	2.50	391	9710	9600	9450	9340	9190	9525	9265	80	2840	500	6640	10	1	15942886	1523	51.34	1.23	12	0.33	186.00	7751.00	17330	20230905	-44.89	7850	20231031	21.66	13740	-30.49	20240112	8500	12.35	20240207	17330	-44.89	20230905	7850	21.66	20231031	3.69	N	251630	500	79 억	398389	N	N	812	N	N
21	20240327	131009	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9400	-90	5	-0.95	347991010	36965	30.91	9510	9510	9360	12330	6650	9490	9414.00	2.50	-3001	9710	9600	9450	9340	9190	9525	9265	80	2840	500	6640	10	1	15942886	1499	50.54	1.21	12	0.23	186.00	7751.00	17330	20230905	-45.76	7850	20231031	19.75	13740	-31.59	20240112	8500	10.59	20240207	17330	-45.76	20230905	7850	19.75	20231031	3.69	N	251630	500	79 억	398389	N	N	812	N	N
22	20240327	121009	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9420	-70	5	-0.74	289582290	30750	25.71	9510	9510	9360	12330	6650	9490	9417.23	2.50	-3354	9710	9600	9450	9340	9190	9525	9265	80	2840	500	6640	10	1	15942886	1502	50.65	1.22	12	0.19	186.00	7751.00	17330	20230905	-45.64	7850	20231031	20.00	13740	-31.44	20240112	8500	10.82	20240207	17330	-45.64	20230905	7850	20.00	20231031	3.69	N	251630	500	79 억	398389	N	N	812	N	N
23	20240327	111010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9410	-80	5	-0.84	231499710	24559	20.54	9510	9510	9380	12330	6650	9490	9426.18	2.50	-3927	9710	9600	9450	9340	9190	9525	9265	80	2840	500	6640	10	1	15942886	1500	50.59	1.21	12	0.15	186.00	7751.00	17330	20230905	-45.70	7850	20231031	19.87	13740	-31.51	20240112	8500	10.71	20240207	17330	-45.70	20230905	7850	19.87	20231031	3.69	N	251630	500	79 억	398389	N	N	812	N	N
24	20240327	101006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9440	-50	5	-0.53	139480380	14797	12.37	9510	9510	9380	12330	6650	9490	9426.12	2.50	-2051	9710	9600	9450	9340	9190	9525	9265	80	2840	500	6640	10	1	15942886	1505	50.75	1.22	12	0.09	186.00	7751.00	17330	20230905	-45.53	7850	20231031	20.25	13740	-31.30	20240112	8500	11.06	20240207	17330	-45.53	20230905	7850	20.25	20231031	3.69	N	251630	500	79 억	398389	N	N	812	N	N
25	20240327	091013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9480	-10	5	-0.11	35788740	3786	3.17	9510	9510	9380	12330	6650	9490	9452.60	2.50	-1589	9710	9600	9450	9340	9190	9525	9265	80	2840	500	6640	10	1	15942886	1511	50.97	1.22	12	0.02	186.00	7751.00	17330	20230905	-45.30	7850	20231031	20.76	13740	-31.00	20240112	8500	11.53	20240207	17330	-45.30	20230905	7850	20.76	20231031	3.69	N	251630	500	79 억	398389	N	N	812	N	N
26	20240326	160905	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9490	-20	5	-0.21	1111338990	118262	126.46	9510	9560	9300	12360	6660	9510	9396.02	2.48	2929	9816	9662	9586	9432	9356	9625	9395	80	2850	500	6650	10	1	15942886	1513	51.02	1.22	12	0.74	186.00	7751.00	17330	20230905	-45.24	7850	20231031	20.89	13740	-30.93	20240112	8500	11.65	20240207	17330	-45.24	20230905	7850	20.89	20231031	3.63	N	251630	500	79 억	395660	N	N	812	N	N
27	20240326	150958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9340	-170	5	-1.79	1009123750	107454	114.90	9510	9560	9300	12360	6660	9510	9391.22	2.48	4926	9816	9662	9586	9432	9356	9625	9395	80	2850	500	6650	10	1	15942886	1489	50.22	1.21	12	0.67	186.00	7751.00	17330	20230905	-46.11	7850	20231031	18.98	13740	-32.02	20240112	8500	9.88	20240207	17330	-46.11	20230905	7850	18.98	20231031	3.63	N	251630	500	79 억	395660	N	N	8	N	N
28	20240326	140956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9350	-160	5	-1.68	873730630	92957	99.40	9510	9560	9300	12360	6660	9510	9399.30	2.48	2930	9816	9662	9586	9432	9356	9625	9395	80	2850	500	6650	10	1	15942886	1491	50.27	1.21	12	0.58	186.00	7751.00	17330	20230905	-46.05	7850	20231031	19.11	13740	-31.95	20240112	8500	10.00	20240207	17330	-46.05	20230905	7850	19.11	20231031	3.63	N	251630	500	79 억	395660	N	N	8	N	N
29	20240326	130952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9340	-170	5	-1.79	706635090	75028	80.23	9510	9560	9320	12360	6660	9510	9418.29	2.48	-647	9816	9662	9586	9432	9356	9625	9395	80	2850	500	6650	10	1	15942886	1489	50.22	1.21	12	0.47	186.00	7751.00	17330	20230905	-46.11	7850	20231031	18.98	13740	-32.02	20240112	8500	9.88	20240207	17330	-46.11	20230905	7850	18.98	20231031	3.63	N	251630	500	79 억	395660	N	N	8	N	N
30	20240326	120951	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9430	-80	5	-0.84	567565080	60158	64.33	9510	9560	9320	12360	6660	9510	9434.57	2.48	2925	9816	9662	9586	9432	9356	9625	9395	80	2850	500	6650	10	1	15942886	1503	50.70	1.22	12	0.38	186.00	7751.00	17330	20230905	-45.59	7850	20231031	20.13	13740	-31.37	20240112	8500	10.94	20240207	17330	-45.59	20230905	7850	20.13	20231031	3.63	N	251630	500	79 억	395660	N	N	8	N	N
31	20240326	110948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9350	-160	5	-1.68	514922300	54552	58.33	9510	9560	9320	12360	6660	9510	9439.11	2.48	2859	9816	9662	9586	9432	9356	9625	9395	80	2850	500	6650	10	1	15942886	1491	50.27	1.21	12	0.34	186.00	7751.00	17330	20230905	-46.05	7850	20231031	19.11	13740	-31.95	20240112	8500	10.00	20240207	17330	-46.05	20230905	7850	19.11	20231031	3.63	N	251630	500	79 억	395660	N	N	8	N	N
32	20240326	101001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9520	10	2	0.11	385176780	40747	43.57	9510	9560	9320	12360	6660	9510	9452.89	2.48	3665	9816	9662	9586	9432	9356	9625	9395	80	2850	500	6650	10	1	15942886	1518	51.18	1.23	12	0.26	186.00	7751.00	17330	20230905	-45.07	7850	20231031	21.27	13740	-30.71	20240112	8500	12.00	20240207	17330	-45.07	20230905	7850	21.27	20231031	3.63	N	251630	500	79 억	395660	N	N	8	N	N
33	20240326	090959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9430	-80	5	-0.84	74683310	7897	8.44	9510	9520	9430	12360	6660	9510	9457.17	2.48	-1019	9816	9662	9586	9432	9356	9625	9395	80	2850	500	6650	10	1	15942886	1503	50.70	1.22	12	0.05	186.00	7751.00	17330	20230905	-45.59	7850	20231031	20.13	13740	-31.37	20240112	8500	10.94	20240207	17330	-45.59	20230905	7850	20.13	20231031	3.63	N	251630	500	79 억	395660	N	N	8	N	N
34	20240325	161032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9510	-70	5	-0.73	875545290	91363	67.91	9630	9740	9510	12450	6710	9580	9583.23	2.49	-1987	9980	9780	9660	9460	9340	9720	9400	80	2870	500	6700	10	1	15942886	1516	51.13	1.23	12	0.57	186.00	7751.00	17330	20230905	-45.12	7850	20231031	21.15	13740	-30.79	20240112	8500	11.88	20240207	17330	-45.12	20230905	7850	21.15	20231031	3.68	N	251630	500	79 억	397340	N	N	8	N	N
35	20240325	151034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9520	-60	5	-0.63	806401700	84096	62.51	9630	9740	9510	12450	6710	9580	9589.06	2.49	-1577	9980	9780	9660	9460	9340	9720	9400	80	2870	500	6700	10	1	15942886	1518	51.18	1.23	12	0.53	186.00	7751.00	17330	20230905	-45.07	7850	20231031	21.27	13740	-30.71	20240112	8500	12.00	20240207	17330	-45.07	20230905	7850	21.27	20231031	3.68	N	251630	500	79 억	397340	N	N	216	N	N
36	20240325	141032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9590	10	2	0.10	682860400	71172	52.90	9630	9740	9510	12450	6710	9580	9594.51	2.49	323	9980	9780	9660	9460	9340	9720	9400	80	2870	500	6700	10	1	15942886	1529	51.56	1.24	12	0.45	186.00	7751.00	17330	20230905	-44.66	7850	20231031	22.17	13740	-30.20	20240112	8500	12.82	20240207	17330	-44.66	20230905	7850	22.17	20231031	3.68	N	251630	500	79 억	397340	N	N	216	N	N
37	20240325	131032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9600	20	2	0.21	615010300	64111	47.65	9630	9740	9510	12450	6710	9580	9592.90	2.49	2792	9980	9780	9660	9460	9340	9720	9400	80	2870	500	6700	10	1	15942886	1531	51.61	1.24	12	0.40	186.00	7751.00	17330	20230905	-44.60	7850	20231031	22.29	13740	-30.13	20240112	8500	12.94	20240207	17330	-44.60	20230905	7850	22.29	20231031	3.68	N	251630	500	79 억	397340	N	N	216	N	N
38	20240325	121035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9550	-30	5	-0.31	574558140	59894	44.52	9630	9740	9510	12450	6710	9580	9592.92	2.49	3565	9980	9780	9660	9460	9340	9720	9400	80	2870	500	6700	10	1	15942886	1523	51.34	1.23	12	0.38	186.00	7751.00	17330	20230905	-44.89	7850	20231031	21.66	13740	-30.49	20240112	8500	12.35	20240207	17330	-44.89	20230905	7850	21.66	20231031	3.68	N	251630	500	79 억	397340	N	N	216	N	N
39	20240325	111033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9580	0	3	0.00	445998660	46470	34.54	9630	9740	9510	12450	6710	9580	9597.56	2.49	2724	9980	9780	9660	9460	9340	9720	9400	80	2870	500	6700	10	1	15942886	1527	51.51	1.24	12	0.29	186.00	7751.00	17330	20230905	-44.72	7850	20231031	22.04	13740	-30.28	20240112	8500	12.71	20240207	17330	-44.72	20230905	7850	22.04	20231031	3.68	N	251630	500	79 억	397340	N	N	216	N	N
40	20240325	101034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9590	10	2	0.10	336675420	35042	26.05	9630	9740	9510	12450	6710	9580	9607.77	2.49	1441	9980	9780	9660	9460	9340	9720	9400	80	2870	500	6700	10	1	15942886	1529	51.56	1.24	12	0.22	186.00	7751.00	17330	20230905	-44.66	7850	20231031	22.17	13740	-30.20	20240112	8500	12.82	20240207	17330	-44.66	20230905	7850	22.17	20231031	3.68	N	251630	500	79 억	397340	N	N	216	N	N
41	20240325	091037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9530	-50	5	-0.52	169265540	17525	13.03	9630	9740	9510	12450	6710	9580	9658.52	2.49	-3580	9980	9780	9660	9460	9340	9720	9400	80	2870	500	6700	10	1	15942886	1519	51.24	1.23	12	0.11	186.00	7751.00	17330	20230905	-45.01	7850	20231031	21.40	13740	-30.64	20240112	8500	12.12	20240207	17330	-45.01	20230905	7850	21.40	20231031	3.68	N	251630	500	79 억	397340	N	N	216	N	N
42	20240322	161035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9580	-180	5	-1.84	1304735150	134299	88.75	9790	9860	9540	12680	6840	9760	9715.35	2.57	-11531	10006	9882	9786	9662	9566	9835	9615	80	2920	500	6830	10	1	15942886	1527	-222.79	1.43	12	0.84	-43.00	6687.00	17330	20230905	-44.72	7850	20231031	22.04	13740	-30.28	20240112	8500	12.71	20240207	17330	-44.72	20230905	7850	22.04	20231031	3.65	N	251630	500	79 억	409123	N	N	216	N	N
43	20240322	151037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9560	-200	5	-2.05	1229008750	126386	83.52	9790	9860	9560	12680	6840	9760	9724.25	2.57	-11282	10006	9882	9786	9662	9566	9835	9615	80	2920	500	6830	10	1	15942886	1524	-222.33	1.43	12	0.79	-43.00	6687.00	17330	20230905	-44.84	7850	20231031	21.78	13740	-30.42	20240112	8500	12.47	20240207	17330	-44.84	20230905	7850	21.78	20231031	3.65	N	251630	500	79 억	409123	N	N	56	N	N
44	20240322	141025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9670	-90	5	-0.92	970183420	99465	65.73	9790	9860	9660	12680	6840	9760	9754.02	2.57	72	10006	9882	9786	9662	9566	9835	9615	80	2920	500	6830	10	1	15942886	1542	-224.88	1.45	12	0.62	-43.00	6687.00	17330	20230905	-44.20	7850	20231031	23.18	13740	-29.62	20240112	8500	13.76	20240207	17330	-44.20	20230905	7850	23.18	20231031	3.65	N	251630	500	79 억	409123	N	N	56	N	N
45	20240322	131031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9700	-60	5	-0.61	914734180	93737	61.94	9790	9860	9660	12680	6840	9760	9758.52	2.57	-173	10006	9882	9786	9662	9566	9835	9615	80	2920	500	6830	10	1	15942886	1546	-225.58	1.45	12	0.59	-43.00	6687.00	17330	20230905	-44.03	7850	20231031	23.57	13740	-29.40	20240112	8500	14.12	20240207	17330	-44.03	20230905	7850	23.57	20231031	3.65	N	251630	500	79 억	409123	N	N	56	N	N
46	20240322	121027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9680	-80	5	-0.82	838559120	85865	56.74	9790	9860	9660	12680	6840	9760	9766.02	2.57	1978	10006	9882	9786	9662	9566	9835	9615	80	2920	500	6830	10	1	15942886	1543	-225.12	1.45	12	0.54	-43.00	6687.00	17330	20230905	-44.14	7850	20231031	23.31	13740	-29.55	20240112	8500	13.88	20240207	17330	-44.14	20230905	7850	23.31	20231031	3.65	N	251630	500	79 억	409123	N	N	56	N	N
47	20240322	111035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9730	-30	5	-0.31	730619840	74715	49.37	9790	9860	9690	12680	6840	9760	9778.76	2.57	4574	10006	9882	9786	9662	9566	9835	9615	80	2920	500	6830	10	1	15942886	1551	-226.28	1.46	12	0.47	-43.00	6687.00	17330	20230905	-43.85	7850	20231031	23.95	13740	-29.18	20240112	8500	14.47	20240207	17330	-43.85	20230905	7850	23.95	20231031	3.65	N	251630	500	79 억	409123	N	N	56	N	N
48	20240322	101025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9850	90	2	0.92	488054960	49871	32.96	9790	9860	9690	12680	6840	9760	9786.35	2.57	6679	10006	9882	9786	9662	9566	9835	9615	80	2920	500	6830	10	1	15942886	1570	-229.07	1.47	12	0.31	-43.00	6687.00	17330	20230905	-43.16	7850	20231031	25.48	13740	-28.31	20240112	8500	15.88	20240207	17330	-43.16	20230905	7850	25.48	20231031	3.65	N	251630	500	79 억	409123	N	N	56	N	N
49	20240322	091026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9710	-50	5	-0.51	62379910	6415	4.24	9790	9800	9690	12680	6840	9760	9724.07	2.57	-2059	10006	9882	9786	9662	9566	9835	9615	80	2920	500	6830	10	1	15942886	1548	-225.81	1.45	12	0.04	-43.00	6687.00	17330	20230905	-43.97	7850	20231031	23.69	13740	-29.33	20240112	8500	14.24	20240207	17330	-43.97	20230905	7850	23.69	20231031	3.65	N	251630	500	79 억	409123	N	N	56	N	N
50	20240321	161030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9760	-10	5	-0.10	1468547760	150410	43.76	9830	9910	9690	12700	6840	9770	9763.67	2.59	-3763	9983	9876	9713	9606	9443	9795	9525	80	2930	500	6830	10	1	15942886	1556	-226.98	1.46	12	0.94	-43.00	6687.00	17330	20230905	-43.68	7850	20231031	24.33	13740	-28.97	20240112	8500	14.82	20240207	17330	-43.68	20230905	7850	24.33	20231031	3.75	N	251630	500	79 억	412876	N	N	56	N	N
51	20240321	151026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9730	-40	5	-0.41	1288418120	131897	38.38	9830	9910	9690	12700	6840	9770	9768.37	2.59	-2531	9983	9876	9713	9606	9443	9795	9525	80	2930	500	6830	10	1	15942886	1551	-226.28	1.46	12	0.83	-43.00	6687.00	17330	20230905	-43.85	7850	20231031	23.95	13740	-29.18	20240112	8500	14.47	20240207	17330	-43.85	20230905	7850	23.95	20231031	3.75	N	251630	500	79 억	412876	N	N	25	N	N
52	20240321	141026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9710	-60	5	-0.61	1182375400	120979	35.20	9830	9910	9690	12700	6840	9770	9773.39	2.59	-1751	9983	9876	9713	9606	9443	9795	9525	80	2930	500	6830	10	1	15942886	1548	-225.81	1.45	12	0.76	-43.00	6687.00	17330	20230905	-43.97	7850	20231031	23.69	13740	-29.33	20240112	8500	14.24	20240207	17330	-43.97	20230905	7850	23.69	20231031	3.75	N	251630	500	79 억	412876	N	N	25	N	N
53	20240321	131015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9760	-10	5	-0.10	1021658310	104465	30.39	9830	9910	9690	12700	6840	9770	9779.91	2.59	-1137	9983	9876	9713	9606	9443	9795	9525	80	2930	500	6830	10	1	15942886	1556	-226.98	1.46	12	0.66	-43.00	6687.00	17330	20230905	-43.68	7850	20231031	24.33	13740	-28.97	20240112	8500	14.82	20240207	17330	-43.68	20230905	7850	24.33	20231031	3.75	N	251630	500	79 억	412876	N	N	25	N	N
54	20240321	121028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9790	20	2	0.20	870127970	88940	25.88	9830	9910	9690	12700	6840	9770	9783.31	2.59	46	9983	9876	9713	9606	9443	9795	9525	80	2930	500	6830	10	1	15942886	1561	-227.67	1.46	12	0.56	-43.00	6687.00	17330	20230905	-43.51	7850	20231031	24.71	13740	-28.75	20240112	8500	15.18	20240207	17330	-43.51	20230905	7850	24.71	20231031	3.75	N	251630	500	79 억	412876	N	N	25	N	N
55	20240321	111026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9770	0	3	0.00	743519090	76038	22.12	9830	9910	9690	12700	6840	9770	9778.26	2.59	-3263	9983	9876	9713	9606	9443	9795	9525	80	2930	500	6830	10	1	15942886	1558	-227.21	1.46	12	0.48	-43.00	6687.00	17330	20230905	-43.62	7850	20231031	24.46	13740	-28.89	20240112	8500	14.94	20240207	17330	-43.62	20230905	7850	24.46	20231031	3.75	N	251630	500	79 억	412876	N	N	25	N	N
56	20240321	101030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9770	0	3	0.00	596837770	61007	17.75	9830	9910	9690	12700	6840	9770	9783.10	2.59	-3381	9983	9876	9713	9606	9443	9795	9525	80	2930	500	6830	10	1	15942886	1558	-227.21	1.46	12	0.38	-43.00	6687.00	17330	20230905	-43.62	7850	20231031	24.46	13740	-28.89	20240112	8500	14.94	20240207	17330	-43.62	20230905	7850	24.46	20231031	3.75	N	251630	500	79 억	412876	N	N	25	N	N
57	20240321	091034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9730	-40	5	-0.41	233110510	23855	6.94	9830	9910	9690	12700	6840	9770	9771.98	2.59	-1598	9983	9876	9713	9606	9443	9795	9525	80	2930	500	6830	10	1	15942886	1551	-226.28	1.46	12	0.15	-43.00	6687.00	17330	20230905	-43.85	7850	20231031	23.95	13740	-29.18	20240112	8500	14.47	20240207	17330	-43.85	20230905	7850	23.95	20231031	3.75	N	251630	500	79 억	412876	N	N	25	N	N
58	20240320	161016	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9770	370	2	3.94	3310341610	341990	174.01	9820	9820	9550	12220	6580	9400	9679.33	2.82	-37521	9920	9660	9310	9050	8700	9790	9180	80	2820	500	6580	10	1	15942886	1558	-227.21	1.46	12	2.15	-43.00	6687.00	17330	20230905	-43.62	7850	20231031	24.46	13740	-28.89	20240112	8500	14.94	20240207	17330	-43.62	20230905	7850	24.46	20231031	3.74	N	251630	500	79 억	449505	N	N	25	N	N
59	20240320	151019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9740	340	2	3.62	3140481510	324581	165.15	9820	9820	9550	12220	6580	9400	9675.58	2.82	-39792	9920	9660	9310	9050	8700	9790	9180	80	2820	500	6580	10	1	15942886	1553	-226.51	1.46	12	2.04	-43.00	6687.00	17330	20230905	-43.80	7850	20231031	24.08	13740	-29.11	20240112	8500	14.59	20240207	17330	-43.80	20230905	7850	24.08	20231031	3.74	N	251630	500	79 억	449505	N	N	0	N	N
60	20240320	141025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9670	270	2	2.87	2585206430	267451	136.08	9820	9820	9550	12220	6580	9400	9666.20	2.82	-47690	9920	9660	9310	9050	8700	9790	9180	80	2820	500	6580	10	1	15942886	1542	-224.88	1.45	12	1.68	-43.00	6687.00	17330	20230905	-44.20	7850	20231031	23.18	13740	-29.62	20240112	8500	13.76	20240207	17330	-44.20	20230905	7850	23.18	20231031	3.74	N	251630	500	79 억	449505	N	N	0	N	N
61	20240320	131024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9620	220	2	2.34	2202872460	227827	115.92	9820	9820	9550	12220	6580	9400	9669.18	2.82	-61349	9920	9660	9310	9050	8700	9790	9180	80	2820	500	6580	10	1	15942886	1534	-223.72	1.44	12	1.43	-43.00	6687.00	17330	20230905	-44.49	7850	20231031	22.55	13740	-29.99	20240112	8500	13.18	20240207	17330	-44.49	20230905	7850	22.55	20231031	3.74	N	251630	500	79 억	449505	N	N	0	N	N
62	20240320	121018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9580	180	2	1.91	2112463240	218396	111.12	9820	9820	9550	12220	6580	9400	9672.76	2.82	-61863	9920	9660	9310	9050	8700	9790	9180	80	2820	500	6580	10	1	15942886	1527	-222.79	1.43	12	1.37	-43.00	6687.00	17330	20230905	-44.72	7850	20231031	22.04	13740	-30.28	20240112	8500	12.71	20240207	17330	-44.72	20230905	7850	22.04	20231031	3.74	N	251630	500	79 억	449505	N	N	0	N	N
63	20240320	111019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9630	230	2	2.45	1798455900	185708	94.49	9820	9820	9560	12220	6580	9400	9684.48	2.82	-48498	9920	9660	9310	9050	8700	9790	9180	80	2820	500	6580	10	1	15942886	1535	-223.95	1.44	12	1.16	-43.00	6687.00	17330	20230905	-44.43	7850	20231031	22.68	13740	-29.91	20240112	8500	13.29	20240207	17330	-44.43	20230905	7850	22.68	20231031	3.74	N	251630	500	79 억	449505	N	N	0	N	N
64	20240320	101013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9600	200	2	2.13	1591377970	164231	83.56	9820	9820	9560	12220	6580	9400	9690.06	2.82	-49980	9920	9660	9310	9050	8700	9790	9180	80	2820	500	6580	10	1	15942886	1531	-223.26	1.44	12	1.03	-43.00	6687.00	17330	20230905	-44.60	7850	20231031	22.29	13740	-30.13	20240112	8500	12.94	20240207	17330	-44.60	20230905	7850	22.29	20231031	3.74	N	251630	500	79 억	449505	N	N	0	N	N
65	20240320	091019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9680	280	2	2.98	777199020	79782	40.59	9820	9820	9650	12220	6580	9400	9741.99	2.82	-26503	9920	9660	9310	9050	8700	9790	9180	80	2820	500	6580	10	1	15942886	1543	-225.12	1.45	12	0.50	-43.00	6687.00	17330	20230905	-44.14	7850	20231031	23.31	13740	-29.55	20240112	8500	13.88	20240207	17330	-44.14	20230905	7850	23.31	20231031	3.74	N	251630	500	79 억	449505	N	N	0	N	N
66	20240319	161006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9400	310	2	3.41	1804862340	192570	341.97	9010	9570	8960	11810	6370	9090	9372.44	2.58	37054	9236	9162	9116	9042	8996	9140	9020	80	2720	500	6360	10	1	15942886	1499	-218.60	1.41	12	1.21	-43.00	6687.00	17330	20230905	-45.76	7850	20231031	19.75	13740	-31.59	20240112	8500	10.59	20240207	17330	-45.76	20230905	7850	19.75	20231031	3.72	N	251630	500	79 억	410835	N	N	1	N	N
67	20240319	151018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9420	330	2	3.63	1742348220	185922	330.16	9010	9570	8960	11810	6370	9090	9371.39	2.58	36311	9236	9162	9116	9042	8996	9140	9020	80	2720	500	6360	10	1	15942886	1502	-219.07	1.41	12	1.17	-43.00	6687.00	17330	20230905	-45.64	7850	20231031	20.00	13740	-31.44	20240112	8500	10.82	20240207	17330	-45.64	20230905	7850	20.00	20231031	3.72	N	251630	500	79 억	410835	N	N	1	N	N
68	20240319	141017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9450	360	2	3.96	1538424820	164294	291.76	9010	9570	8960	11810	6370	9090	9363.85	2.58	33878	9236	9162	9116	9042	8996	9140	9020	80	2720	500	6360	10	1	15942886	1507	-219.77	1.41	12	1.03	-43.00	6687.00	17330	20230905	-45.47	7850	20231031	20.38	13740	-31.22	20240112	8500	11.18	20240207	17330	-45.47	20230905	7850	20.38	20231031	3.72	N	251630	500	79 억	410835	N	N	1	N	N
69	20240319	130946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9440	350	2	3.85	1357679560	145219	257.88	9010	9570	8960	11810	6370	9090	9349.19	2.58	33515	9236	9162	9116	9042	8996	9140	9020	80	2720	500	6360	10	1	15942886	1505	-219.53	1.41	12	0.91	-43.00	6687.00	17330	20230905	-45.53	7850	20231031	20.25	13740	-31.30	20240112	8500	11.06	20240207	17330	-45.53	20230905	7850	20.25	20231031	3.72	N	251630	500	79 억	410835	N	N	1	N	N
70	20240319	121009	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9420	330	2	3.63	1162056620	124396	220.90	9010	9570	8960	11810	6370	9090	9341.59	2.58	32377	9236	9162	9116	9042	8996	9140	9020	80	2720	500	6360	10	1	15942886	1502	-219.07	1.41	12	0.78	-43.00	6687.00	17330	20230905	-45.64	7850	20231031	20.00	13740	-31.44	20240112	8500	10.82	20240207	17330	-45.64	20230905	7850	20.00	20231031	3.72	N	251630	500	79 억	410835	N	N	1	N	N
71	20240319	111015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9390	300	2	3.30	996266070	106738	189.55	9010	9570	8960	11810	6370	9090	9333.75	2.58	26886	9236	9162	9116	9042	8996	9140	9020	80	2720	500	6360	10	1	15942886	1497	-218.37	1.40	12	0.67	-43.00	6687.00	17330	20230905	-45.82	7850	20231031	19.62	13740	-31.66	20240112	8500	10.47	20240207	17330	-45.82	20230905	7850	19.62	20231031	3.72	N	251630	500	79 억	410835	N	N	1	N	N
72	20240319	101017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9430	340	2	3.74	714095370	76806	136.39	9010	9570	8960	11810	6370	9090	9297.39	2.58	12772	9236	9162	9116	9042	8996	9140	9020	80	2720	500	6360	10	1	15942886	1503	-219.30	1.41	12	0.48	-43.00	6687.00	17330	20230905	-45.59	7850	20231031	20.13	13740	-31.37	20240112	8500	10.94	20240207	17330	-45.59	20230905	7850	20.13	20231031	3.72	N	251630	500	79 억	410835	N	N	1	N	N
73	20240319	091016	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9080	-10	5	-0.11	85273820	9483	16.84	9010	9080	8960	11810	6370	9090	8992.28	2.58	-342	9236	9162	9116	9042	8996	9140	9020	80	2720	500	6360	10	1	15942886	1448	-211.16	1.36	12	0.06	-43.00	6687.00	17330	20230905	-47.61	7850	20231031	15.67	13740	-33.92	20240112	8500	6.82	20240207	17330	-47.61	20230905	7850	15.67	20231031	3.72	N	251630	500	79 억	410835	N	N	1	N	N
74	20240318	161008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9090	-70	5	-0.76	504300580	55407	61.80	9160	9190	9070	11900	6420	9160	9101.77	2.55	3589	9506	9332	9176	9002	8846	9420	9090	80	2740	500	6410	10	1	15942886	1449	-211.40	1.36	12	0.35	-43.00	6687.00	17330	20230905	-47.55	7850	20231031	15.80	13740	-33.84	20240112	8500	6.94	20240207	17330	-47.55	20230905	7850	15.80	20231031	3.58	N	251630	500	79 억	407246	N	N	1	N	N
75	20240318	151009	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9100	-60	5	-0.66	488851840	53708	59.90	9160	9190	9070	11900	6420	9160	9102.03	2.55	3645	9506	9332	9176	9002	8846	9420	9090	80	2740	500	6410	10	1	15942886	1451	-211.63	1.36	12	0.34	-43.00	6687.00	17330	20230905	-47.49	7850	20231031	15.92	13740	-33.77	20240112	8500	7.06	20240207	17330	-47.49	20230905	7850	15.92	20231031	3.58	N	251630	500	79 억	407246	N	N	73	N	N
76	20240318	141009	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9100	-60	5	-0.66	422293830	46379	51.73	9160	9190	9070	11900	6420	9160	9105.28	2.55	4639	9506	9332	9176	9002	8846	9420	9090	80	2740	500	6410	10	1	15942886	1451	-211.63	1.36	12	0.29	-43.00	6687.00	17330	20230905	-47.49	7850	20231031	15.92	13740	-33.77	20240112	8500	7.06	20240207	17330	-47.49	20230905	7850	15.92	20231031	3.58	N	251630	500	79 억	407246	N	N	73	N	N
77	20240318	131008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9140	-20	5	-0.22	372499680	40912	45.63	9160	9190	9070	11900	6420	9160	9104.90	2.55	4570	9506	9332	9176	9002	8846	9420	9090	80	2740	500	6410	10	1	15942886	1457	-212.56	1.37	12	0.26	-43.00	6687.00	17330	20230905	-47.26	7850	20231031	16.43	13740	-33.48	20240112	8500	7.53	20240207	17330	-47.26	20230905	7850	16.43	20231031	3.58	N	251630	500	79 억	407246	N	N	73	N	N
78	20240318	121002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9090	-70	5	-0.76	322925290	35457	39.55	9160	9190	9070	11900	6420	9160	9107.52	2.55	5200	9506	9332	9176	9002	8846	9420	9090	80	2740	500	6410	10	1	15942886	1449	-211.40	1.36	12	0.22	-43.00	6687.00	17330	20230905	-47.55	7850	20231031	15.80	13740	-33.84	20240112	8500	6.94	20240207	17330	-47.55	20230905	7850	15.80	20231031	3.58	N	251630	500	79 억	407246	N	N	73	N	N
79	20240318	111011	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9080	-80	5	-0.87	263330560	28897	32.23	9160	9190	9070	11900	6420	9160	9112.73	2.55	6017	9506	9332	9176	9002	8846	9420	9090	80	2740	500	6410	10	1	15942886	1448	-211.16	1.36	12	0.18	-43.00	6687.00	17330	20230905	-47.61	7850	20231031	15.67	13740	-33.92	20240112	8500	6.82	20240207	17330	-47.61	20230905	7850	15.67	20231031	3.58	N	251630	500	79 억	407246	N	N	73	N	N
80	20240318	101009	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9130	-30	5	-0.33	164826930	18075	20.16	9160	9190	9070	11900	6420	9160	9119.06	2.55	3369	9506	9332	9176	9002	8846	9420	9090	80	2740	500	6410	10	1	15942886	1456	-212.33	1.37	12	0.11	-43.00	6687.00	17330	20230905	-47.32	7850	20231031	16.31	13740	-33.55	20240112	8500	7.41	20240207	17330	-47.32	20230905	7850	16.31	20231031	3.58	N	251630	500	79 억	407246	N	N	73	N	N
81	20240318	091009	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9140	-20	5	-0.22	31884040	3484	3.89	9160	9190	9120	11900	6420	9160	9151.56	2.55	346	9506	9332	9176	9002	8846	9420	9090	80	2740	500	6410	10	1	15942886	1457	-212.56	1.37	12	0.02	-43.00	6687.00	17330	20230905	-47.26	7850	20231031	16.43	13740	-33.48	20240112	8500	7.53	20240207	17330	-47.26	20230905	7850	16.43	20231031	3.58	N	251630	500	79 억	407246	N	N	73	N	N
82	20240315	160959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9160	-80	5	-0.87	817390680	89100	87.15	9140	9350	9020	12010	6470	9240	9173.86	2.56	-596	9746	9492	9346	9092	8946	9420	9020	80	2770	500	6460	10	1	15942886	1460	-213.02	1.37	12	0.56	-43.00	6687.00	17330	20230905	-47.14	7850	20231031	16.69	13740	-33.33	20240112	8500	7.76	20240207	17330	-47.14	20230905	7850	16.69	20231031	3.65	N	251630	500	79 억	407472	N	N	73	N	N
83	20240315	150928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9190	-50	5	-0.54	791743360	86304	84.42	9140	9350	9020	12010	6470	9240	9173.89	2.56	-92	9746	9492	9346	9092	8946	9420	9020	80	2770	500	6460	10	1	15942886	1465	-213.72	1.37	12	0.54	-43.00	6687.00	17330	20230905	-46.97	7850	20231031	17.07	13740	-33.11	20240112	8500	8.12	20240207	17330	-46.97	20230905	7850	17.07	20231031	3.65	N	251630	500	79 억	407472	N	N	148	N	N
84	20240315	140908	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9130	-110	5	-1.19	716314630	78048	76.34	9140	9350	9020	12010	6470	9240	9177.87	2.56	2391	9746	9492	9346	9092	8946	9420	9020	80	2770	500	6460	10	1	15942886	1456	-212.33	1.37	12	0.49	-43.00	6687.00	17330	20230905	-47.32	7850	20231031	16.31	13740	-33.55	20240112	8500	7.41	20240207	17330	-47.32	20230905	7850	16.31	20231031	3.65	N	251630	500	79 억	407472	N	N	148	N	N
85	20240315	131000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9200	-40	5	-0.43	622517300	67812	66.33	9140	9350	9020	12010	6470	9240	9180.04	2.56	6804	9746	9492	9346	9092	8946	9420	9020	80	2770	500	6460	10	1	15942886	1467	-213.95	1.38	12	0.43	-43.00	6687.00	17330	20230905	-46.91	7850	20231031	17.20	13740	-33.04	20240112	8500	8.24	20240207	17330	-46.91	20230905	7850	17.20	20231031	3.65	N	251630	500	79 억	407472	N	N	148	N	N
86	20240315	120959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9240	0	3	0.00	561005920	61131	59.79	9140	9350	9020	12010	6470	9240	9177.11	2.56	8002	9746	9492	9346	9092	8946	9420	9020	80	2770	500	6460	10	1	15942886	1473	-214.88	1.38	12	0.38	-43.00	6687.00	17330	20230905	-46.68	7850	20231031	17.71	13740	-32.75	20240112	8500	8.71	20240207	17330	-46.68	20230905	7850	17.71	20231031	3.65	N	251630	500	79 억	407472	N	N	148	N	N
87	20240315	110955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9280	40	2	0.43	519390740	56638	55.40	9140	9350	9020	12010	6470	9240	9170.35	2.56	10791	9746	9492	9346	9092	8946	9420	9020	80	2770	500	6460	10	1	15942886	1479	-215.81	1.39	12	0.36	-43.00	6687.00	17330	20230905	-46.45	7850	20231031	18.22	13740	-32.46	20240112	8500	9.18	20240207	17330	-46.45	20230905	7850	18.22	20231031	3.65	N	251630	500	79 억	407472	N	N	148	N	N
88	20240315	100958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9180	-60	5	-0.65	390288300	42748	41.81	9140	9250	9020	12010	6470	9240	9129.97	2.56	7652	9746	9492	9346	9092	8946	9420	9020	80	2770	500	6460	10	1	15942886	1464	-213.49	1.37	12	0.27	-43.00	6687.00	17330	20230905	-47.03	7850	20231031	16.94	13740	-33.19	20240112	8500	8.00	20240207	17330	-47.03	20230905	7850	16.94	20231031	3.65	N	251630	500	79 억	407472	N	N	148	N	N
89	20240315	091004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9080	-160	5	-1.73	78235930	8592	8.40	9140	9200	9020	12010	6470	9240	9105.62	2.56	-1116	9746	9492	9346	9092	8946	9420	9020	80	2770	500	6460	10	1	15942886	1448	-211.16	1.36	12	0.05	-43.00	6687.00	17330	20230905	-47.61	7850	20231031	15.67	13740	-33.92	20240112	8500	6.82	20240207	17330	-47.61	20230905	7850	15.67	20231031	3.65	N	251630	500	79 억	407472	N	N	148	N	N
90	20240314	160948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9240	-340	5	-3.55	940786530	100930	49.96	9600	9600	9200	12450	6710	9580	9321.22	2.84	-45925	9840	9710	9490	9360	9140	9775	9425	80	2870	500	6700	10	1	15942886	1473	-214.88	1.38	12	0.63	-43.00	6687.00	17330	20230905	-46.68	7850	20231031	17.71	13740	-32.75	20240112	8500	8.71	20240207	17330	-46.68	20230905	7850	17.71	20231031	3.59	N	251630	500	79 억	453063	N	N	148	N	N
91	20240314	150953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9270	-310	5	-3.24	899342230	96447	47.74	9600	9600	9200	12450	6710	9580	9324.73	2.84	-44853	9840	9710	9490	9360	9140	9775	9425	80	2870	500	6700	10	1	15942886	1478	-215.58	1.39	12	0.60	-43.00	6687.00	17330	20230905	-46.51	7850	20231031	18.09	13740	-32.53	20240112	8500	9.06	20240207	17330	-46.51	20230905	7850	18.09	20231031	3.59	N	251630	500	79 억	453063	N	N	204	N	N
92	20240314	140952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9270	-310	5	-3.24	820608430	87962	43.54	9600	9600	9200	12450	6710	9580	9329.12	2.84	-41001	9840	9710	9490	9360	9140	9775	9425	80	2870	500	6700	10	1	15942886	1478	-215.58	1.39	12	0.55	-43.00	6687.00	17330	20230905	-46.51	7850	20231031	18.09	13740	-32.53	20240112	8500	9.06	20240207	17330	-46.51	20230905	7850	18.09	20231031	3.59	N	251630	500	79 억	453063	N	N	204	N	N
93	20240314	130950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9230	-350	5	-3.65	790454860	84703	41.93	9600	9600	9200	12450	6710	9580	9332.08	2.84	-40760	9840	9710	9490	9360	9140	9775	9425	80	2870	500	6700	10	1	15942886	1472	-214.65	1.38	12	0.53	-43.00	6687.00	17330	20230905	-46.74	7850	20231031	17.58	13740	-32.82	20240112	8500	8.59	20240207	17330	-46.74	20230905	7850	17.58	20231031	3.59	N	251630	500	79 억	453063	N	N	204	N	N
94	20240314	120951	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9240	-340	5	-3.55	693227870	74156	36.71	9600	9600	9210	12450	6710	9580	9348.24	2.84	-36481	9840	9710	9490	9360	9140	9775	9425	80	2870	500	6700	10	1	15942886	1473	-214.88	1.38	12	0.47	-43.00	6687.00	17330	20230905	-46.68	7850	20231031	17.71	13740	-32.75	20240112	8500	8.71	20240207	17330	-46.68	20230905	7850	17.71	20231031	3.59	N	251630	500	79 억	453063	N	N	204	N	N
95	20240314	110952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9240	-340	5	-3.55	653635970	69874	34.59	9600	9600	9210	12450	6710	9580	9354.49	2.84	-33832	9840	9710	9490	9360	9140	9775	9425	80	2870	500	6700	10	1	15942886	1473	-214.88	1.38	12	0.44	-43.00	6687.00	17330	20230905	-46.68	7850	20231031	17.71	13740	-32.75	20240112	8500	8.71	20240207	17330	-46.68	20230905	7850	17.71	20231031	3.59	N	251630	500	79 억	453063	N	N	204	N	N
96	20240314	100958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9270	-310	5	-3.24	531129220	56607	28.02	9600	9600	9260	12450	6710	9580	9382.75	2.84	-30835	9840	9710	9490	9360	9140	9775	9425	80	2870	500	6700	10	1	15942886	1478	-215.58	1.39	12	0.36	-43.00	6687.00	17330	20230905	-46.51	7850	20231031	18.09	13740	-32.53	20240112	8500	9.06	20240207	17330	-46.51	20230905	7850	18.09	20231031	3.59	N	251630	500	79 억	453063	N	N	204	N	N
97	20240314	090955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9460	-120	5	-1.25	126932160	13322	6.59	9600	9600	9450	12450	6710	9580	9528.01	2.84	-6155	9840	9710	9490	9360	9140	9775	9425	80	2870	500	6700	10	1	15942886	1508	-220.00	1.41	12	0.08	-43.00	6687.00	17330	20230905	-45.41	7850	20231031	20.51	13740	-31.15	20240112	8500	11.29	20240207	17330	-45.41	20230905	7850	20.51	20231031	3.59	N	251630	500	79 억	453063	N	N	204	N	N
98	20240313	160939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9580	280	2	3.01	1899654360	200734	228.66	9300	9620	9270	12090	6510	9300	9463.30	2.72	19011	9500	9400	9250	9150	9000	9450	9200	80	2790	500	6510	10	1	15942886	1527	-222.79	1.43	12	1.26	-43.00	6687.00	17330	20230905	-44.72	7850	20231031	22.04	13740	-30.28	20240112	8500	12.71	20240207	17330	-44.72	20230905	7850	22.04	20231031	3.48	N	251630	500	79 억	433018	N	N	204	N	N
99	20240313	150942	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9590	290	2	3.12	1765208690	186719	212.69	9300	9620	9270	12090	6510	9300	9453.84	2.72	21202	9500	9400	9250	9150	9000	9450	9200	80	2790	500	6510	10	1	15942886	1529	-223.02	1.43	12	1.17	-43.00	6687.00	17330	20230905	-44.66	7850	20231031	22.17	13740	-30.20	20240112	8500	12.82	20240207	17330	-44.66	20230905	7850	22.17	20231031	3.48	N	251630	500	79 억	433018	N	N	16	N	N
100	20240313	140940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9490	190	2	2.04	1402843460	148745	169.44	9300	9560	9270	12090	6510	9300	9431.22	2.72	13610	9500	9400	9250	9150	9000	9450	9200	80	2790	500	6510	10	1	15942886	1513	-220.70	1.42	12	0.93	-43.00	6687.00	17330	20230905	-45.24	7850	20231031	20.89	13740	-30.93	20240112	8500	11.65	20240207	17330	-45.24	20230905	7850	20.89	20231031	3.48	N	251630	500	79 억	433018	N	N	16	N	N
101	20240313	130949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9520	220	2	2.37	1169984430	124026	141.28	9300	9560	9270	12090	6510	9300	9433.40	2.72	17894	9500	9400	9250	9150	9000	9450	9200	80	2790	500	6510	10	1	15942886	1518	-221.40	1.42	12	0.78	-43.00	6687.00	17330	20230905	-45.07	7850	20231031	21.27	13740	-30.71	20240112	8500	12.00	20240207	17330	-45.07	20230905	7850	21.27	20231031	3.48	N	251630	500	79 억	433018	N	N	16	N	N
102	20240313	120943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9490	190	2	2.04	917246440	97505	111.07	9300	9540	9270	12090	6510	9300	9407.20	2.72	6591	9500	9400	9250	9150	9000	9450	9200	80	2790	500	6510	10	1	15942886	1513	-220.70	1.42	12	0.61	-43.00	6687.00	17330	20230905	-45.24	7850	20231031	20.89	13740	-30.93	20240112	8500	11.65	20240207	17330	-45.24	20230905	7850	20.89	20231031	3.48	N	251630	500	79 억	433018	N	N	16	N	N
103	20240313	110940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9460	160	2	1.72	729641840	77629	88.43	9300	9540	9270	12090	6510	9300	9399.11	2.72	9567	9500	9400	9250	9150	9000	9450	9200	80	2790	500	6510	10	1	15942886	1508	-220.00	1.41	12	0.49	-43.00	6687.00	17330	20230905	-45.41	7850	20231031	20.51	13740	-31.15	20240112	8500	11.29	20240207	17330	-45.41	20230905	7850	20.51	20231031	3.48	N	251630	500	79 억	433018	N	N	16	N	N
104	20240313	100936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9360	60	2	0.65	401375740	42960	48.94	9300	9420	9270	12090	6510	9300	9343.03	2.72	-2976	9500	9400	9250	9150	9000	9450	9200	80	2790	500	6510	10	1	15942886	1492	-217.67	1.40	12	0.27	-43.00	6687.00	17330	20230905	-45.99	7850	20231031	19.24	13740	-31.88	20240112	8500	10.12	20240207	17330	-45.99	20230905	7850	19.24	20231031	3.48	N	251630	500	79 억	433018	N	N	16	N	N
105	20240313	090946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9320	20	2	0.22	95856650	10298	11.73	9300	9350	9270	12090	6510	9300	9308.29	2.72	-691	9500	9400	9250	9150	9000	9450	9200	80	2790	500	6510	10	1	15942886	1486	-216.74	1.39	12	0.06	-43.00	6687.00	17330	20230905	-46.22	7850	20231031	18.73	13740	-32.17	20240112	8500	9.65	20240207	17330	-46.22	20230905	7850	18.73	20231031	3.48	N	251630	500	79 억	433018	N	N	16	N	N
106	20240312	160931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9300	150	2	1.64	807014530	87301	46.86	9210	9350	9100	11890	6410	9150	9243.98	2.74	-3745	9650	9400	9220	8970	8790	9310	8880	80	2740	500	6400	10	1	15942886	1483	-216.28	1.39	12	0.55	-43.00	6687.00	17330	20230905	-46.34	7850	20231031	18.47	13740	-32.31	20240112	8500	9.41	20240207	17330	-46.34	20230905	7850	18.47	20231031	3.54	N	251630	500	79 억	436683	N	N	16	N	N
107	20240312	150928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9290	140	2	1.53	779128650	84301	45.25	9210	9350	9100	11890	6410	9150	9242.22	2.74	-2520	9650	9400	9220	8970	8790	9310	8880	80	2740	500	6400	10	1	15942886	1481	-216.05	1.39	12	0.53	-43.00	6687.00	17330	20230905	-46.39	7850	20231031	18.34	13740	-32.39	20240112	8500	9.29	20240207	17330	-46.39	20230905	7850	18.34	20231031	3.54	N	251630	500	79 억	436683	N	N	1	N	N
108	20240312	140920	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9320	170	2	1.86	708014640	76656	41.14	9210	9350	9100	11890	6410	9150	9236.26	2.74	-1515	9650	9400	9220	8970	8790	9310	8880	80	2740	500	6400	10	1	15942886	1486	-216.74	1.39	12	0.48	-43.00	6687.00	17330	20230905	-46.22	7850	20231031	18.73	13740	-32.17	20240112	8500	9.65	20240207	17330	-46.22	20230905	7850	18.73	20231031	3.54	N	251630	500	79 억	436683	N	N	1	N	N
109	20240312	130844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9250	100	2	1.09	569362160	61728	33.13	9210	9330	9100	11890	6410	9150	9223.73	2.74	-1348	9650	9400	9220	8970	8790	9310	8880	80	2740	500	6400	10	1	15942886	1475	-215.12	1.38	12	0.39	-43.00	6687.00	17330	20230905	-46.62	7850	20231031	17.83	13740	-32.68	20240112	8500	8.82	20240207	17330	-46.62	20230905	7850	17.83	20231031	3.54	N	251630	500	79 억	436683	N	N	1	N	N
110	20240312	120932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9260	110	2	1.20	497628960	53974	28.97	9210	9330	9100	11890	6410	9150	9219.79	2.74	92	9650	9400	9220	8970	8790	9310	8880	80	2740	500	6400	10	1	15942886	1476	-215.35	1.38	12	0.34	-43.00	6687.00	17330	20230905	-46.57	7850	20231031	17.96	13740	-32.61	20240112	8500	8.94	20240207	17330	-46.57	20230905	7850	17.96	20231031	3.54	N	251630	500	79 억	436683	N	N	1	N	N
111	20240312	110928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9290	140	2	1.53	443936550	48185	25.86	9210	9330	9100	11890	6410	9150	9213.17	2.74	1288	9650	9400	9220	8970	8790	9310	8880	80	2740	500	6400	10	1	15942886	1481	-216.05	1.39	12	0.30	-43.00	6687.00	17330	20230905	-46.39	7850	20231031	18.34	13740	-32.39	20240112	8500	9.29	20240207	17330	-46.39	20230905	7850	18.34	20231031	3.54	N	251630	500	79 억	436683	N	N	1	N	N
112	20240312	100931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9220	70	2	0.77	278688310	30381	16.31	9210	9240	9100	11890	6410	9150	9173.11	2.74	809	9650	9400	9220	8970	8790	9310	8880	80	2740	500	6400	10	1	15942886	1470	-214.42	1.38	12	0.19	-43.00	6687.00	17330	20230905	-46.80	7850	20231031	17.45	13740	-32.90	20240112	8500	8.47	20240207	17330	-46.80	20230905	7850	17.45	20231031	3.54	N	251630	500	79 억	436683	N	N	1	N	N
113	20240312	090929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9200	50	2	0.55	92724260	10107	5.42	9210	9220	9100	11890	6410	9150	9174.26	2.74	888	9650	9400	9220	8970	8790	9310	8880	80	2740	500	6400	10	1	15942886	1467	-213.95	1.38	12	0.06	-43.00	6687.00	17330	20230905	-46.91	7850	20231031	17.20	13740	-33.04	20240112	8500	8.24	20240207	17330	-46.91	20230905	7850	17.20	20231031	3.54	N	251630	500	79 억	436683	N	N	1	N	N
114	20240311	160926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9150	180	2	2.01	1709766080	185259	208.39	9380	9470	9040	11660	6280	8970	9229.12	3.04	-48253	9230	9100	8940	8810	8650	9020	8730	80	2690	500	6270	10	1	15942886	1459	-212.79	1.37	12	1.16	-43.00	6687.00	17330	20230905	-47.20	7850	20231031	16.56	13740	-33.41	20240112	8500	7.65	20240207	17330	-47.20	20230905	7850	16.56	20231031	3.57	N	251630	500	79 억	484935	N	N	1	N	N
115	20240311	150924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9120	150	2	1.67	1615602690	174938	196.78	9380	9470	9040	11660	6280	8970	9235.29	3.04	-47410	9230	9100	8940	8810	8650	9020	8730	80	2690	500	6270	10	1	15942886	1454	-212.09	1.36	12	1.10	-43.00	6687.00	17330	20230905	-47.37	7850	20231031	16.18	13740	-33.62	20240112	8500	7.29	20240207	17330	-47.37	20230905	7850	16.18	20231031	3.57	N	251630	500	79 억	484935	N	N	23	N	N
116	20240311	140923	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9120	150	2	1.67	1473223680	159236	179.12	9380	9470	9070	11660	6280	8970	9251.83	3.04	-47327	9230	9100	8940	8810	8650	9020	8730	80	2690	500	6270	10	1	15942886	1454	-212.09	1.36	12	1.00	-43.00	6687.00	17330	20230905	-47.37	7850	20231031	16.18	13740	-33.62	20240112	8500	7.29	20240207	17330	-47.37	20230905	7850	16.18	20231031	3.57	N	251630	500	79 억	484935	N	N	23	N	N
117	20240311	130924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9100	130	2	1.45	1409560550	152246	171.26	9380	9470	9070	11660	6280	8970	9258.44	3.04	-45924	9230	9100	8940	8810	8650	9020	8730	80	2690	500	6270	10	1	15942886	1451	-211.63	1.36	12	0.95	-43.00	6687.00	17330	20230905	-47.49	7850	20231031	15.92	13740	-33.77	20240112	8500	7.06	20240207	17330	-47.49	20230905	7850	15.92	20231031	3.57	N	251630	500	79 억	484935	N	N	23	N	N
118	20240311	120926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9090	120	2	1.34	1354269270	146179	164.43	9380	9470	9070	11660	6280	8970	9264.46	3.04	-42738	9230	9100	8940	8810	8650	9020	8730	80	2690	500	6270	10	1	15942886	1449	-211.40	1.36	12	0.92	-43.00	6687.00	17330	20230905	-47.55	7850	20231031	15.80	13740	-33.84	20240112	8500	6.94	20240207	17330	-47.55	20230905	7850	15.80	20231031	3.57	N	251630	500	79 억	484935	N	N	23	N	N
119	20240311	110922	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9100	130	2	1.45	1282784230	138311	155.58	9380	9470	9090	11660	6280	8970	9274.64	3.04	-40706	9230	9100	8940	8810	8650	9020	8730	80	2690	500	6270	10	1	15942886	1451	-211.63	1.36	12	0.87	-43.00	6687.00	17330	20230905	-47.49	7850	20231031	15.92	13740	-33.77	20240112	8500	7.06	20240207	17330	-47.49	20230905	7850	15.92	20231031	3.57	N	251630	500	79 억	484935	N	N	23	N	N
120	20240311	100912	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9160	190	2	2.12	1096194750	117878	132.60	9380	9470	9120	11660	6280	8970	9299.40	3.04	-31149	9230	9100	8940	8810	8650	9020	8730	80	2690	500	6270	10	1	15942886	1460	-213.02	1.37	12	0.74	-43.00	6687.00	17330	20230905	-47.14	7850	20231031	16.69	13740	-33.33	20240112	8500	7.76	20240207	17330	-47.14	20230905	7850	16.69	20231031	3.57	N	251630	500	79 억	484935	N	N	23	N	N
121	20240311	090917	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9390	420	2	4.68	644863700	69058	77.68	9380	9470	9210	11660	6280	8970	9338.00	3.04	-11732	9230	9100	8940	8810	8650	9020	8730	80	2690	500	6270	10	1	15942886	1497	-218.37	1.40	12	0.43	-43.00	6687.00	17330	20230905	-45.82	7850	20231031	19.62	13740	-31.66	20240112	8500	10.47	20240207	17330	-45.82	20230905	7850	19.62	20231031	3.57	N	251630	500	79 억	484935	N	N	23	N	N
122	20240308	160922	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8970	120	2	1.36	508386080	57274	57.13	9020	9070	8780	11500	6200	8850	8876.36	2.97	11247	9370	9110	8980	8720	8590	9045	8655	80	2650	500	6190	10	1	15942886	1430	-208.60	1.34	12	0.36	-43.00	6687.00	17330	20230905	-48.24	7750	20230303	15.74	13740	-34.72	20240112	8500	5.53	20240207	17330	-48.24	20230905	7850	14.27	20231031	3.58	N	251630	500	79 억	473689	N	N	23	N	N
123	20240308	150921	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8950	100	2	1.13	488097870	55009	54.87	9020	9070	8780	11500	6200	8850	8873.05	2.97	11321	9370	9110	8980	8720	8590	9045	8655	80	2650	500	6190	10	1	15942886	1427	-208.14	1.34	12	0.35	-43.00	6687.00	17330	20230905	-48.36	7750	20230303	15.48	13740	-34.86	20240112	8500	5.29	20240207	17330	-48.36	20230905	7850	14.01	20231031	3.58	N	251630	500	79 억	473689	N	N	67	N	N
124	20240308	140913	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8830	-20	5	-0.23	379683380	42794	42.69	9020	9070	8780	11500	6200	8850	8872.35	2.97	4668	9370	9110	8980	8720	8590	9045	8655	80	2650	500	6190	10	1	15942886	1408	-205.35	1.32	12	0.27	-43.00	6687.00	17330	20230905	-49.05	7750	20230303	13.94	13740	-35.74	20240112	8500	3.88	20240207	17330	-49.05	20230905	7850	12.48	20231031	3.58	N	251630	500	79 억	473689	N	N	67	N	N
125	20240308	130911	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8860	10	2	0.11	297822300	33519	33.44	9020	9070	8780	11500	6200	8850	8885.18	2.97	4220	9370	9110	8980	8720	8590	9045	8655	80	2650	500	6190	10	1	15942886	1413	-206.05	1.32	12	0.21	-43.00	6687.00	17330	20230905	-48.87	7750	20230303	14.32	13740	-35.52	20240112	8500	4.24	20240207	17330	-48.87	20230905	7850	12.87	20231031	3.58	N	251630	500	79 억	473689	N	N	67	N	N
126	20240308	120913	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8890	40	2	0.45	215482590	24179	24.12	9020	9070	8830	11500	6200	8850	8911.97	2.97	3114	9370	9110	8980	8720	8590	9045	8655	80	2650	500	6190	10	1	15942886	1417	-206.74	1.33	12	0.15	-43.00	6687.00	17330	20230905	-48.70	7750	20230303	14.71	13740	-35.30	20240112	8500	4.59	20240207	17330	-48.70	20230905	7850	13.25	20231031	3.58	N	251630	500	79 억	473689	N	N	67	N	N
127	20240308	110914	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8930	80	2	0.90	136701660	15300	15.26	9020	9070	8880	11500	6200	8850	8934.75	2.97	4172	9370	9110	8980	8720	8590	9045	8655	80	2650	500	6190	10	1	15942886	1424	-207.67	1.34	12	0.10	-43.00	6687.00	17330	20230905	-48.47	7750	20230303	15.23	13740	-35.01	20240112	8500	5.06	20240207	17330	-48.47	20230905	7850	13.76	20231031	3.58	N	251630	500	79 억	473689	N	N	67	N	N
128	20240308	100909	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8950	100	2	1.13	106017880	11854	11.82	9020	9070	8880	11500	6200	8850	8943.64	2.97	3089	9370	9110	8980	8720	8590	9045	8655	80	2650	500	6190	10	1	15942886	1427	-208.14	1.34	12	0.07	-43.00	6687.00	17330	20230905	-48.36	7750	20230303	15.48	13740	-34.86	20240112	8500	5.29	20240207	17330	-48.36	20230905	7850	14.01	20231031	3.58	N	251630	500	79 억	473689	N	N	67	N	N
129	20240308	090911	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8990	140	2	1.58	22219780	2480	2.47	9020	9020	8880	11500	6200	8850	8959.59	2.97	667	9370	9110	8980	8720	8590	9045	8655	80	2650	500	6190	10	1	15942886	1433	-209.07	1.34	12	0.02	-43.00	6687.00	17330	20230905	-48.12	7750	20230303	16.00	13740	-34.57	20240112	8500	5.76	20240207	17330	-48.12	20230905	7850	14.52	20231031	3.58	N	251630	500	79 억	473689	N	N	67	N	N
130	20240307	160910	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8850	-220	5	-2.43	883329360	98887	202.11	9050	9240	8850	11790	6350	9070	8932.80	2.98	-1077	9210	9140	9020	8950	8830	9175	8985	80	2720	500	6340	10	1	15942886	1411	-205.81	1.32	12	0.62	-43.00	6687.00	17330	20230905	-48.93	7550	20230302	17.22	13740	-35.59	20240112	8500	4.12	20240207	17330	-48.93	20230905	7850	12.74	20231031	3.51	N	251630	500	79 억	474766	N	N	67	N	N
131	20240307	150851	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8900	-170	5	-1.87	761714200	85172	174.08	9050	9240	8870	11790	6350	9070	8943.25	2.98	-1401	9210	9140	9020	8950	8830	9175	8985	80	2720	500	6340	10	1	15942886	1419	-206.98	1.33	12	0.53	-43.00	6687.00	17330	20230905	-48.64	7550	20230302	17.88	13740	-35.23	20240112	8500	4.71	20240207	17330	-48.64	20230905	7850	13.38	20231031	3.51	N	251630	500	79 억	474766	N	N	0	N	N
132	20240307	140854	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8900	-170	5	-1.87	586946610	65532	133.94	9050	9240	8890	11790	6350	9070	8956.64	2.98	-5869	9210	9140	9020	8950	8830	9175	8985	80	2720	500	6340	10	1	15942886	1419	-206.98	1.33	12	0.41	-43.00	6687.00	17330	20230905	-48.64	7550	20230302	17.88	13740	-35.23	20240112	8500	4.71	20240207	17330	-48.64	20230905	7850	13.38	20231031	3.51	N	251630	500	79 억	474766	N	N	0	N	N
133	20240307	130900	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8940	-130	5	-1.43	433997430	48370	98.86	9050	9240	8890	11790	6350	9070	8972.45	2.98	-7579	9210	9140	9020	8950	8830	9175	8985	80	2720	500	6340	10	1	15942886	1425	-207.91	1.34	12	0.30	-43.00	6687.00	17330	20230905	-48.41	7550	20230302	18.41	13740	-34.93	20240112	8500	5.18	20240207	17330	-48.41	20230905	7850	13.89	20231031	3.51	N	251630	500	79 억	474766	N	N	0	N	N
134	20240307	120904	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8910	-160	5	-1.76	380066650	42320	86.49	9050	9240	8890	11790	6350	9070	8980.78	2.98	-7295	9210	9140	9020	8950	8830	9175	8985	80	2720	500	6340	10	1	15942886	1421	-207.21	1.33	12	0.27	-43.00	6687.00	17330	20230905	-48.59	7550	20230302	18.01	13740	-35.15	20240112	8500	4.82	20240207	17330	-48.59	20230905	7850	13.50	20231031	3.51	N	251630	500	79 억	474766	N	N	0	N	N
135	20240307	110909	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8960	-110	5	-1.21	255667970	28378	58.00	9050	9240	8910	11790	6350	9070	9009.37	2.98	-6578	9210	9140	9020	8950	8830	9175	8985	80	2720	500	6340	10	1	15942886	1428	-208.37	1.34	12	0.18	-43.00	6687.00	17330	20230905	-48.30	7550	20230302	18.68	13740	-34.79	20240112	8500	5.41	20240207	17330	-48.30	20230905	7850	14.14	20231031	3.51	N	251630	500	79 억	474766	N	N	0	N	N
136	20240307	100901	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8940	-130	5	-1.43	203564160	22563	46.11	9050	9240	8910	11790	6350	9070	9022.03	2.98	-4180	9210	9140	9020	8950	8830	9175	8985	80	2720	500	6340	10	1	15942886	1425	-207.91	1.34	12	0.14	-43.00	6687.00	17330	20230905	-48.41	7550	20230302	18.41	13740	-34.93	20240112	8500	5.18	20240207	17330	-48.41	20230905	7850	13.89	20231031	3.51	N	251630	500	79 억	474766	N	N	0	N	N
137	20240307	090905	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9110	40	2	0.44	52274930	5732	11.72	9050	9240	9040	11790	6350	9070	9119.84	2.98	3412	9210	9140	9020	8950	8830	9175	8985	80	2720	500	6340	10	1	15942886	1452	-211.86	1.36	12	0.04	-43.00	6687.00	17330	20230905	-47.43	7550	20230302	20.66	13740	-33.70	20240112	8500	7.18	20240207	17330	-47.43	20230905	7850	16.05	20231031	3.51	N	251630	500	79 억	474766	N	N	0	N	N
138	20240306	160858	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9070	40	2	0.44	437233230	48622	65.65	9000	9090	8900	11730	6330	9030	8992.11	2.94	6341	9303	9166	9053	8916	8803	9110	8860	80	2700	500	6320	10	1	15942886	1446	-210.93	1.36	12	0.30	-43.00	6687.00	17330	20230905	-47.66	7550	20230302	20.13	13740	-33.99	20240112	8500	6.71	20240207	17330	-47.66	20230905	7850	15.54	20231031	3.52	N	251630	500	79 억	467930	N	N	1	N	N
139	20240306	150900	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9030	0	3	0.00	366449420	40801	55.09	9000	9090	8900	11730	6330	9030	8981.38	2.94	4654	9303	9166	9053	8916	8803	9110	8860	80	2700	500	6320	10	1	15942886	1440	-210.00	1.35	12	0.26	-43.00	6687.00	17330	20230905	-47.89	7550	20230302	19.60	13740	-34.28	20240112	8500	6.24	20240207	17330	-47.89	20230905	7850	15.03	20231031	3.52	N	251630	500	79 억	467930	N	N	1	N	N
140	20240306	140906	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8950	-80	5	-0.89	337807750	37612	50.78	9000	9090	8900	11730	6330	9030	8981.38	2.94	2970	9303	9166	9053	8916	8803	9110	8860	80	2700	500	6320	10	1	15942886	1427	-208.14	1.34	12	0.24	-43.00	6687.00	17330	20230905	-48.36	7550	20230302	18.54	13740	-34.86	20240112	8500	5.29	20240207	17330	-48.36	20230905	7850	14.01	20231031	3.52	N	251630	500	79 억	467930	N	N	1	N	N
141	20240306	130905	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8970	-60	5	-0.66	259657620	28885	39.00	9000	9090	8900	11730	6330	9030	8989.36	2.94	1434	9303	9166	9053	8916	8803	9110	8860	80	2700	500	6320	10	1	15942886	1430	-208.60	1.34	12	0.18	-43.00	6687.00	17330	20230905	-48.24	7550	20230302	18.81	13740	-34.72	20240112	8500	5.53	20240207	17330	-48.24	20230905	7850	14.27	20231031	3.52	N	251630	500	79 억	467930	N	N	1	N	N
142	20240306	120904	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8950	-80	5	-0.89	240518620	26755	36.13	9000	9090	8900	11730	6330	9030	8989.67	2.94	1436	9303	9166	9053	8916	8803	9110	8860	80	2700	500	6320	10	1	15942886	1427	-208.14	1.34	12	0.17	-43.00	6687.00	17330	20230905	-48.36	7550	20230302	18.54	13740	-34.86	20240112	8500	5.29	20240207	17330	-48.36	20230905	7850	14.01	20231031	3.52	N	251630	500	79 억	467930	N	N	1	N	N
143	20240306	110901	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8970	-60	5	-0.66	151321340	16802	22.69	9000	9090	8900	11730	6330	9030	9006.15	2.94	2429	9303	9166	9053	8916	8803	9110	8860	80	2700	500	6320	10	1	15942886	1430	-208.60	1.34	12	0.11	-43.00	6687.00	17330	20230905	-48.24	7550	20230302	18.81	13740	-34.72	20240112	8500	5.53	20240207	17330	-48.24	20230905	7850	14.27	20231031	3.52	N	251630	500	79 억	467930	N	N	1	N	N
144	20240306	100841	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9030	0	3	0.00	97679380	10838	14.63	9000	9090	8900	11730	6330	9030	9012.68	2.94	3408	9303	9166	9053	8916	8803	9110	8860	80	2700	500	6320	10	1	15942886	1440	-210.00	1.35	12	0.07	-43.00	6687.00	17330	20230905	-47.89	7550	20230302	19.60	13740	-34.28	20240112	8500	6.24	20240207	17330	-47.89	20230905	7850	15.03	20231031	3.52	N	251630	500	79 억	467930	N	N	1	N	N
145	20240306	090858	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8990	-40	5	-0.44	11347820	1266	1.71	9000	9000	8900	11730	6330	9030	8963.52	2.94	323	9303	9166	9053	8916	8803	9110	8860	80	2700	500	6320	10	1	15942886	1433	-209.07	1.34	12	0.01	-43.00	6687.00	17330	20230905	-48.12	7550	20230302	19.07	13740	-34.57	20240112	8500	5.76	20240207	17330	-48.12	20230905	7850	14.52	20231031	3.52	N	251630	500	79 억	467930	N	N	1	N	N
146	20240305	160854	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9030	-120	5	-1.31	661945300	73531	208.39	9170	9190	8940	11890	6410	9150	9002.20	3.10	-26178	9283	9216	9103	9036	8923	9250	9070	80	2740	500	6400	10	1	15942886	1440	-210.00	1.35	12	0.46	-43.00	6687.00	17330	20230905	-47.89	7550	20230302	19.60	13740	-34.28	20240112	8500	6.24	20240207	17330	-47.89	20230905	7850	15.03	20231031	3.55	N	251630	500	79 억	494106	N	N	1	N	N
147	20240305	150854	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8990	-160	5	-1.75	557582840	61940	175.54	9170	9190	8940	11890	6410	9150	9001.98	3.10	-24507	9283	9216	9103	9036	8923	9250	9070	80	2740	500	6400	10	1	15942886	1433	-209.07	1.34	12	0.39	-43.00	6687.00	17330	20230905	-48.12	7550	20230302	19.07	13740	-34.57	20240112	8500	5.76	20240207	17330	-48.12	20230905	7850	14.52	20231031	3.55	N	251630	500	79 억	494106	N	N	0	N	N
148	20240305	140842	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8970	-180	5	-1.97	483170520	53633	152.00	9170	9190	8940	11890	6410	9150	9008.83	3.10	-22334	9283	9216	9103	9036	8923	9250	9070	80	2740	500	6400	10	1	15942886	1430	-208.60	1.34	12	0.34	-43.00	6687.00	17330	20230905	-48.24	7550	20230302	18.81	13740	-34.72	20240112	8500	5.53	20240207	17330	-48.24	20230905	7850	14.27	20231031	3.55	N	251630	500	79 억	494106	N	N	0	N	N
149	20240305	130844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8960	-190	5	-2.08	438766830	48683	137.97	9170	9190	8940	11890	6410	9150	9012.73	3.10	-21795	9283	9216	9103	9036	8923	9250	9070	80	2740	500	6400	10	1	15942886	1428	-208.37	1.34	12	0.31	-43.00	6687.00	17330	20230905	-48.30	7550	20230302	18.68	13740	-34.79	20240112	8500	5.41	20240207	17330	-48.30	20230905	7850	14.14	20231031	3.55	N	251630	500	79 억	494106	N	N	0	N	N
150	20240305	120847	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8950	-200	5	-2.19	360677490	39979	113.30	9170	9190	8940	11890	6410	9150	9021.67	3.10	-17432	9283	9216	9103	9036	8923	9250	9070	80	2740	500	6400	10	1	15942886	1427	-208.14	1.34	12	0.25	-43.00	6687.00	17330	20230905	-48.36	7550	20230302	18.54	13740	-34.86	20240112	8500	5.29	20240207	17330	-48.36	20230905	7850	14.01	20231031	3.55	N	251630	500	79 억	494106	N	N	0	N	N
151	20240305	110847	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9000	-150	5	-1.64	268911660	29750	84.31	9170	9190	8980	11890	6410	9150	9039.05	3.10	-13795	9283	9216	9103	9036	8923	9250	9070	80	2740	500	6400	10	1	15942886	1435	-209.30	1.35	12	0.19	-43.00	6687.00	17330	20230905	-48.07	7550	20230302	19.21	13740	-34.50	20240112	8500	5.88	20240207	17330	-48.07	20230905	7850	14.65	20231031	3.55	N	251630	500	79 억	494106	N	N	0	N	N
152	20240305	100844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9020	-130	5	-1.42	167702870	18507	52.45	9170	9190	8980	11890	6410	9150	9061.59	3.10	-6832	9283	9216	9103	9036	8923	9250	9070	80	2740	500	6400	10	1	15942886	1438	-209.77	1.35	12	0.12	-43.00	6687.00	17330	20230905	-47.95	7550	20230302	19.47	13740	-34.35	20240112	8500	6.12	20240207	17330	-47.95	20230905	7850	14.90	20231031	3.55	N	251630	500	79 억	494106	N	N	0	N	N
153	20240305	090844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9060	-90	5	-0.98	32589530	3566	10.11	9170	9190	9060	11890	6410	9150	9138.96	3.10	-2840	9283	9216	9103	9036	8923	9250	9070	80	2740	500	6400	10	1	15942886	1444	-210.70	1.35	12	0.02	-43.00	6687.00	17330	20230905	-47.72	7550	20230302	20.00	13740	-34.06	20240112	8500	6.59	20240207	17330	-47.72	20230905	7850	15.41	20231031	3.55	N	251630	500	79 억	494106	N	N	0	N	N
154	20240304	160845	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9150	210	2	2.35	315821540	34805	67.41	8990	9170	8990	11620	6260	8940	9073.96	3.08	3738	9260	9100	8950	8790	8640	9025	8715	80	2680	500	6250	10	1	15942886	1459	-212.79	1.37	12	0.22	-43.00	6687.00	17330	20230905	-47.20	7550	20230302	21.19	13740	-33.41	20240112	8500	7.65	20240207	17330	-47.20	20230905	7850	16.56	20231031	3.63	N	251630	500	79 억	490369	N	N	0	N	N
155	20240304	150840	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9090	150	2	1.68	290083050	31986	61.95	8990	9170	8990	11620	6260	8940	9069.06	3.08	3887	9260	9100	8950	8790	8640	9025	8715	80	2680	500	6250	10	1	15942886	1449	-211.40	1.36	12	0.20	-43.00	6687.00	17330	20230905	-47.55	7550	20230302	20.40	13740	-33.84	20240112	8500	6.94	20240207	17330	-47.55	20230905	7850	15.80	20231031	3.63	N	251630	500	79 억	490369	N	N	0	N	N
156	20240304	140808	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9100	160	2	1.79	249590010	27529	53.32	8990	9170	8990	11620	6260	8940	9066.44	3.08	3481	9260	9100	8950	8790	8640	9025	8715	80	2680	500	6250	10	1	15942886	1451	-211.63	1.36	12	0.17	-43.00	6687.00	17330	20230905	-47.49	7550	20230302	20.53	13740	-33.77	20240112	8500	7.06	20240207	17330	-47.49	20230905	7850	15.92	20231031	3.63	N	251630	500	79 억	490369	N	N	0	N	N
157	20240304	130835	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9080	140	2	1.57	181318020	19973	38.69	8990	9170	8990	11620	6260	8940	9078.16	3.08	2789	9260	9100	8950	8790	8640	9025	8715	80	2680	500	6250	10	1	15942886	1448	-211.16	1.36	12	0.13	-43.00	6687.00	17330	20230905	-47.61	7550	20230302	20.26	13740	-33.92	20240112	8500	6.82	20240207	17330	-47.61	20230905	7850	15.67	20231031	3.63	N	251630	500	79 억	490369	N	N	0	N	N
158	20240304	120811	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9060	120	2	1.34	151214550	16651	32.25	8990	9170	8990	11620	6260	8940	9081.41	3.08	2489	9260	9100	8950	8790	8640	9025	8715	80	2680	500	6250	10	1	15942886	1444	-210.70	1.35	12	0.10	-43.00	6687.00	17330	20230905	-47.72	7550	20230302	20.00	13740	-34.06	20240112	8500	6.59	20240207	17330	-47.72	20230905	7850	15.41	20231031	3.63	N	251630	500	79 억	490369	N	N	0	N	N
159	20240304	110829	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9060	120	2	1.34	121077580	13321	25.80	8990	9170	8990	11620	6260	8940	9089.23	3.08	1500	9260	9100	8950	8790	8640	9025	8715	80	2680	500	6250	10	1	15942886	1444	-210.70	1.35	12	0.08	-43.00	6687.00	17330	20230905	-47.72	7550	20230302	20.00	13740	-34.06	20240112	8500	6.59	20240207	17330	-47.72	20230905	7850	15.41	20231031	3.63	N	251630	500	79 억	490369	N	N	0	N	N
160	20240304	100829	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9090	150	2	1.68	86324440	9509	18.42	8990	9140	8990	11620	6260	8940	9078.18	3.08	1659	9260	9100	8950	8790	8640	9025	8715	80	2680	500	6250	10	1	15942886	1449	-211.40	1.36	12	0.06	-43.00	6687.00	17330	20230905	-47.55	7550	20230302	20.40	13740	-33.84	20240112	8500	6.94	20240207	17330	-47.55	20230905	7850	15.80	20231031	3.63	N	251630	500	79 억	490369	N	N	0	N	N
161	20240304	090831	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9010	70	2	0.78	17375010	1926	3.73	8990	9050	8990	11620	6260	8940	9021.29	3.08	-565	9260	9100	8950	8790	8640	9025	8715	80	2680	500	6250	10	1	15942886	1436	-209.53	1.35	12	0.01	-43.00	6687.00	17330	20230905	-48.01	7550	20230302	19.34	13740	-34.43	20240112	8500	6.00	20240207	17330	-48.01	20230905	7850	14.78	20231031	3.63	N	251630	500	79 억	490369	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History