KissMeData/317850/price/prices-20240301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	161122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9000	10	2	0.11	499367400	55344	58.44	8990	9140	8970	11680	6300	8990	9023.00	1.23	-5159	9243	9116	9043	8916	8843	9080	8880	42	2690	500	5750	10	1	8324420	749	-310.34	1.62	12	0.66	-29.00	5568.00	18260	20230522	-50.71	8250	20240126	9.09	10900	-17.43	20240315	8250	9.09	20240126	18260	-50.71	20230522	8250	9.09	20240126	7.63	N	317850	500	41 억	102502	N	N	N	N
3	20240329	151125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8980	-10	5	-0.11	479403500	53124	56.10	8990	9140	8970	11680	6300	8990	9024.24	1.23	-5158	9243	9116	9043	8916	8843	9080	8880	42	2690	500	5750	10	1	8324420	748	-309.66	1.61	12	0.64	-29.00	5568.00	18260	20230522	-50.82	8250	20240126	8.85	10900	-17.61	20240315	8250	8.85	20240126	18260	-50.82	20230522	8250	8.85	20240126	7.63	N	317850	500	41 억	102502	N	N	N	N
4	20240329	141120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8990	0	3	0.00	376476700	41669	44.00	8990	9140	8970	11680	6300	8990	9034.94	1.23	-454	9243	9116	9043	8916	8843	9080	8880	42	2690	500	5750	10	1	8324420	748	-310.00	1.61	12	0.50	-29.00	5568.00	18260	20230522	-50.77	8250	20240126	8.97	10900	-17.52	20240315	8250	8.97	20240126	18260	-50.77	20230522	8250	8.97	20240126	7.63	N	317850	500	41 억	102502	N	N	N	N
5	20240329	131102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9000	10	2	0.11	351675480	38914	41.09	8990	9140	8970	11680	6300	8990	9037.25	1.23	148	9243	9116	9043	8916	8843	9080	8880	42	2690	500	5750	10	1	8324420	749	-310.34	1.62	12	0.47	-29.00	5568.00	18260	20230522	-50.71	8250	20240126	9.09	10900	-17.43	20240315	8250	9.09	20240126	18260	-50.71	20230522	8250	9.09	20240126	7.63	N	317850	500	41 억	102502	N	N	N	N
6	20240329	121114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8990	0	3	0.00	312657920	34573	36.51	8990	9140	8970	11680	6300	8990	9043.42	1.23	1553	9243	9116	9043	8916	8843	9080	8880	42	2690	500	5750	10	1	8324420	748	-310.00	1.61	12	0.42	-29.00	5568.00	18260	20230522	-50.77	8250	20240126	8.97	10900	-17.52	20240315	8250	8.97	20240126	18260	-50.77	20230522	8250	8.97	20240126	7.63	N	317850	500	41 억	102502	N	N	N	N
7	20240329	111100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9020	30	2	0.33	236895970	26151	27.61	8990	9140	8970	11680	6300	8990	9058.78	1.23	3137	9243	9116	9043	8916	8843	9080	8880	42	2690	500	5750	10	1	8324420	751	-311.03	1.62	12	0.31	-29.00	5568.00	18260	20230522	-50.60	8250	20240126	9.33	10900	-17.25	20240315	8250	9.33	20240126	18260	-50.60	20230522	8250	9.33	20240126	7.63	N	317850	500	41 억	102502	N	N	N	N
8	20240329	101101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9030	40	2	0.44	188287590	20762	21.92	8990	9140	8970	11680	6300	8990	9068.86	1.23	2921	9243	9116	9043	8916	8843	9080	8880	42	2690	500	5750	10	1	8324420	752	-311.38	1.62	12	0.25	-29.00	5568.00	18260	20230522	-50.55	8250	20240126	9.45	10900	-17.16	20240315	8250	9.45	20240126	18260	-50.55	20230522	8250	9.45	20240126	7.63	N	317850	500	41 억	102502	N	N	N	N
9	20240329	091101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9020	30	2	0.33	59409080	6575	6.94	8990	9100	8970	11680	6300	8990	9035.62	1.23	-388	9243	9116	9043	8916	8843	9080	8880	42	2690	500	5750	10	1	8324420	751	-311.03	1.62	12	0.08	-29.00	5568.00	18260	20230522	-50.60	8250	20240126	9.33	10900	-17.25	20240315	8250	9.33	20240126	18260	-50.60	20230522	8250	9.33	20240126	7.63	N	317850	500	41 억	102502	N	N	N	N
10	20240328	161108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8990	-50	5	-0.55	821665110	90805	93.68	9020	9170	8970	11750	6330	9040	9048.68	1.46	-18647	9280	9160	9080	8960	8880	9120	8920	42	2710	500	5780	10	1	8324420	748	-310.00	1.61	12	1.09	-29.00	5568.00	18260	20230522	-50.77	8250	20240126	8.97	10900	-17.52	20240315	8250	8.97	20240126	18260	-50.77	20230522	8250	8.97	20240126	7.57	N	317850	500	41 억	121164	N	N	N	N
11	20240328	151109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8990	-50	5	-0.55	774154260	85515	88.22	9020	9170	8970	11750	6330	9040	9052.85	1.46	-16345	9280	9160	9080	8960	8880	9120	8920	42	2710	500	5780	10	1	8324420	748	-310.00	1.61	12	1.03	-29.00	5568.00	18260	20230522	-50.77	8250	20240126	8.97	10900	-17.52	20240315	8250	8.97	20240126	18260	-50.77	20230522	8250	8.97	20240126	7.57	N	317850	500	41 억	121164	N	N	N	N
12	20240328	141056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9000	-40	5	-0.44	657009060	72492	74.78	9020	9170	8980	11750	6330	9040	9063.20	1.46	-10850	9280	9160	9080	8960	8880	9120	8920	42	2710	500	5780	10	1	8324420	749	-310.34	1.62	12	0.87	-29.00	5568.00	18260	20230522	-50.71	8250	20240126	9.09	10900	-17.43	20240315	8250	9.09	20240126	18260	-50.71	20230522	8250	9.09	20240126	7.57	N	317850	500	41 억	121164	N	N	N	N
13	20240328	131056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9050	10	2	0.11	470719690	51833	53.47	9020	9170	8980	11750	6330	9040	9081.48	1.46	753	9280	9160	9080	8960	8880	9120	8920	42	2710	500	5780	10	1	8324420	753	-312.07	1.63	12	0.62	-29.00	5568.00	18260	20230522	-50.44	8250	20240126	9.70	10900	-16.97	20240315	8250	9.70	20240126	18260	-50.44	20230522	8250	9.70	20240126	7.57	N	317850	500	41 억	121164	N	N	N	N
14	20240328	121100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9070	30	2	0.33	398369370	43855	45.24	9020	9170	8980	11750	6330	9040	9083.79	1.46	1840	9280	9160	9080	8960	8880	9120	8920	42	2710	500	5780	10	1	8324420	755	-312.76	1.63	12	0.53	-29.00	5568.00	18260	20230522	-50.33	8250	20240126	9.94	10900	-16.79	20240315	8250	9.94	20240126	18260	-50.33	20230522	8250	9.94	20240126	7.57	N	317850	500	41 억	121164	N	N	N	N
15	20240328	111105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9080	40	2	0.44	329451890	36266	37.41	9020	9170	8980	11750	6330	9040	9084.33	1.46	1742	9280	9160	9080	8960	8880	9120	8920	42	2710	500	5780	10	1	8324420	756	-313.10	1.63	12	0.44	-29.00	5568.00	18260	20230522	-50.27	8250	20240126	10.06	10900	-16.70	20240315	8250	10.06	20240126	18260	-50.27	20230522	8250	10.06	20240126	7.57	N	317850	500	41 억	121164	N	N	N	N
16	20240328	101114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9130	90	2	1.00	267282770	29428	30.36	9020	9170	8980	11750	6330	9040	9082.62	1.46	1390	9280	9160	9080	8960	8880	9120	8920	42	2710	500	5780	10	1	8324420	760	-314.83	1.64	12	0.35	-29.00	5568.00	18260	20230522	-50.00	8250	20240126	10.67	10900	-16.24	20240315	8250	10.67	20240126	18260	-50.00	20230522	8250	10.67	20240126	7.57	N	317850	500	41 억	121164	N	N	N	N
17	20240328	091118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9000	-40	5	-0.44	56118100	6225	6.42	9020	9060	8980	11750	6330	9040	9014.92	1.46	-1673	9280	9160	9080	8960	8880	9120	8920	42	2710	500	5780	10	1	8324420	749	-310.34	1.62	12	0.07	-29.00	5568.00	18260	20230522	-50.71	8250	20240126	9.09	10900	-17.43	20240315	8250	9.09	20240126	18260	-50.71	20230522	8250	9.09	20240126	7.57	N	317850	500	41 억	121164	N	N	N	N
18	20240327	161114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9040	-10	5	-0.11	835842570	91972	84.23	9050	9200	9000	11760	6340	9050	9088.16	1.45	667	9276	9162	9106	8992	8936	9135	8965	42	2710	500	5790	10	1	8324420	753	-311.72	1.62	12	1.10	-29.00	5568.00	18260	20230522	-50.49	8250	20240126	9.58	10900	-17.06	20240315	8250	9.58	20240126	18260	-50.49	20230522	8250	9.58	20240126	7.51	N	317850	500	41 억	120497	N	N	N	N
19	20240327	151113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9050	0	3	0.00	785057270	86361	79.09	9050	9200	9000	11760	6340	9050	9090.41	1.45	-903	9276	9162	9106	8992	8936	9135	8965	42	2710	500	5790	10	1	8324420	753	-312.07	1.63	12	1.04	-29.00	5568.00	18260	20230522	-50.44	8250	20240126	9.70	10900	-16.97	20240315	8250	9.70	20240126	18260	-50.44	20230522	8250	9.70	20240126	7.51	N	317850	500	41 억	120497	N	N	N	N
20	20240327	141113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9070	20	2	0.22	692539300	76125	69.71	9050	9200	9000	11760	6340	9050	9097.40	1.45	-3091	9276	9162	9106	8992	8936	9135	8965	42	2710	500	5790	10	1	8324420	755	-312.76	1.63	12	0.91	-29.00	5568.00	18260	20230522	-50.33	8250	20240126	9.94	10900	-16.79	20240315	8250	9.94	20240126	18260	-50.33	20230522	8250	9.94	20240126	7.51	N	317850	500	41 억	120497	N	N	N	N
21	20240327	131111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9030	-20	5	-0.22	637065400	69999	64.10	9050	9200	9000	11760	6340	9050	9101.06	1.45	-7888	9276	9162	9106	8992	8936	9135	8965	42	2710	500	5790	10	1	8324420	752	-311.38	1.62	12	0.84	-29.00	5568.00	18260	20230522	-50.55	8250	20240126	9.45	10900	-17.16	20240315	8250	9.45	20240126	18260	-50.55	20230522	8250	9.45	20240126	7.51	N	317850	500	41 억	120497	N	N	N	N
22	20240327	121112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9060	10	2	0.11	484237230	53090	48.62	9050	9200	9000	11760	6340	9050	9121.06	1.45	-7763	9276	9162	9106	8992	8936	9135	8965	42	2710	500	5790	10	1	8324420	754	-312.41	1.63	12	0.64	-29.00	5568.00	18260	20230522	-50.38	8250	20240126	9.82	10900	-16.88	20240315	8250	9.82	20240126	18260	-50.38	20230522	8250	9.82	20240126	7.51	N	317850	500	41 억	120497	N	N	N	N
23	20240327	111112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9110	60	2	0.66	426070130	46676	42.74	9050	9200	9000	11760	6340	9050	9128.25	1.45	-7743	9276	9162	9106	8992	8936	9135	8965	42	2710	500	5790	10	1	8324420	758	-314.14	1.64	12	0.56	-29.00	5568.00	18260	20230522	-50.11	8250	20240126	10.42	10900	-16.42	20240315	8250	10.42	20240126	18260	-50.11	20230522	8250	10.42	20240126	7.51	N	317850	500	41 억	120497	N	N	N	N
24	20240327	101108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9160	110	2	1.22	243831300	26726	24.48	9050	9200	9000	11760	6340	9050	9123.37	1.45	-6254	9276	9162	9106	8992	8936	9135	8965	42	2710	500	5790	10	1	8324420	763	-315.86	1.65	12	0.32	-29.00	5568.00	18260	20230522	-49.84	8250	20240126	11.03	10900	-15.96	20240315	8250	11.03	20240126	18260	-49.84	20230522	8250	11.03	20240126	7.51	N	317850	500	41 억	120497	N	N	N	N
25	20240327	091115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9100	50	2	0.55	21754730	2407	2.20	9050	9100	9000	11760	6340	9050	9038.11	1.45	536	9276	9162	9106	8992	8936	9135	8965	42	2710	500	5790	10	1	8324420	758	-313.79	1.63	12	0.03	-29.00	5568.00	18260	20230522	-50.16	8250	20240126	10.30	10900	-16.51	20240315	8250	10.30	20240126	18260	-50.16	20230522	8250	10.30	20240126	7.51	N	317850	500	41 억	120497	N	N	N	N
26	20240326	161006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9050	-130	5	-1.42	990575730	108814	78.67	9120	9220	9050	11930	6430	9180	9103.66	1.56	-9338	9426	9302	9156	9032	8886	9230	8960	42	2750	500	5870	10	1	8324420	753	-312.07	1.63	12	1.31	-29.00	5568.00	18260	20230522	-50.44	8250	20240126	9.70	10900	-16.97	20240315	8250	9.70	20240126	18260	-50.44	20230522	8250	9.70	20240126	7.57	N	317850	500	41 억	129705	N	N	N	N
27	20240326	151100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9060	-120	5	-1.31	873487940	95881	69.32	9120	9220	9050	11930	6430	9180	9109.56	1.56	-10166	9426	9302	9156	9032	8886	9230	8960	42	2750	500	5870	10	1	8324420	754	-312.41	1.63	12	1.15	-29.00	5568.00	18260	20230522	-50.38	8250	20240126	9.82	10900	-16.88	20240315	8250	9.82	20240126	18260	-50.38	20230522	8250	9.82	20240126	7.57	N	317850	500	41 억	129705	N	N	N	N
28	20240326	141056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9070	-110	5	-1.20	720544660	79017	57.13	9120	9220	9060	11930	6430	9180	9118.25	1.56	-5720	9426	9302	9156	9032	8886	9230	8960	42	2750	500	5870	10	1	8324420	755	-312.76	1.63	12	0.95	-29.00	5568.00	18260	20230522	-50.33	8250	20240126	9.94	10900	-16.79	20240315	8250	9.94	20240126	18260	-50.33	20230522	8250	9.94	20240126	7.57	N	317850	500	41 억	129705	N	N	N	N
29	20240326	131052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9060	-120	5	-1.31	620015910	67936	49.12	9120	9220	9060	11930	6430	9180	9125.86	1.56	-3526	9426	9302	9156	9032	8886	9230	8960	42	2750	500	5870	10	1	8324420	754	-312.41	1.63	12	0.82	-29.00	5568.00	18260	20230522	-50.38	8250	20240126	9.82	10900	-16.88	20240315	8250	9.82	20240126	18260	-50.38	20230522	8250	9.82	20240126	7.57	N	317850	500	41 억	129705	N	N	N	N
30	20240326	121051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9110	-70	5	-0.76	389123040	42534	30.75	9120	9220	9100	11930	6430	9180	9147.94	1.56	-1213	9426	9302	9156	9032	8886	9230	8960	42	2750	500	5870	10	1	8324420	758	-314.14	1.64	12	0.51	-29.00	5568.00	18260	20230522	-50.11	8250	20240126	10.42	10900	-16.42	20240315	8250	10.42	20240126	18260	-50.11	20230522	8250	10.42	20240126	7.57	N	317850	500	41 억	129705	N	N	N	N
31	20240326	111047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9130	-50	5	-0.54	308226540	33662	24.34	9120	9220	9100	11930	6430	9180	9155.96	1.56	784	9426	9302	9156	9032	8886	9230	8960	42	2750	500	5870	10	1	8324420	760	-314.83	1.64	12	0.40	-29.00	5568.00	18260	20230522	-50.00	8250	20240126	10.67	10900	-16.24	20240315	8250	10.67	20240126	18260	-50.00	20230522	8250	10.67	20240126	7.57	N	317850	500	41 억	129705	N	N	N	N
32	20240326	101059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9180	0	3	0.00	198102990	21613	15.63	9120	9220	9100	11930	6430	9180	9165.40	1.56	2024	9426	9302	9156	9032	8886	9230	8960	42	2750	500	5870	10	1	8324420	764	-316.55	1.65	12	0.26	-29.00	5568.00	18260	20230522	-49.73	8250	20240126	11.27	10900	-15.78	20240315	8250	11.27	20240126	18260	-49.73	20230522	8250	11.27	20240126	7.57	N	317850	500	41 억	129705	N	N	N	N
33	20240326	091100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9110	-70	5	-0.76	56865570	6218	4.50	9120	9220	9110	11930	6430	9180	9140.40	1.56	266	9426	9302	9156	9032	8886	9230	8960	42	2750	500	5870	10	1	8324420	758	-314.14	1.64	12	0.07	-29.00	5568.00	18260	20230522	-50.11	8250	20240126	10.42	10900	-16.42	20240315	8250	10.42	20240126	18260	-50.11	20230522	8250	10.42	20240126	7.57	N	317850	500	41 억	129705	N	N	N	N
34	20240325	161136	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9180	-290	5	-3.06	1230286240	134682	58.11	9260	9280	9010	12310	6630	9470	9134.18	1.57	-1263	9730	9600	9400	9270	9070	9665	9335	42	2840	500	6060	10	1	8324420	764	-316.55	1.65	12	1.62	-29.00	5568.00	18260	20230522	-49.73	8250	20240126	11.27	10900	-15.78	20240315	8250	11.27	20240126	18260	-49.73	20230522	8250	11.27	20240126	7.67	N	317850	500	41 억	130898	N	N	N	N
35	20240325	151140	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9120	-350	5	-3.70	1164375640	127485	55.00	9260	9280	9010	12310	6630	9470	9133.35	1.57	-20	9730	9600	9400	9270	9070	9665	9335	42	2840	500	6060	10	1	8324420	759	-314.48	1.64	12	1.53	-29.00	5568.00	18260	20230522	-50.05	8250	20240126	10.55	10900	-16.33	20240315	8250	10.55	20240126	18260	-50.05	20230522	8250	10.55	20240126	7.67	N	317850	500	41 억	130898	N	N	N	N
36	20240325	141137	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9130	-340	5	-3.59	1099456130	120377	51.94	9260	9280	9010	12310	6630	9470	9133.35	1.57	462	9730	9600	9400	9270	9070	9665	9335	42	2840	500	6060	10	1	8324420	760	-314.83	1.64	12	1.45	-29.00	5568.00	18260	20230522	-50.00	8250	20240126	10.67	10900	-16.24	20240315	8250	10.67	20240126	18260	-50.00	20230522	8250	10.67	20240126	7.67	N	317850	500	41 억	130898	N	N	N	N
37	20240325	131136	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9170	-300	5	-3.17	978387730	107125	46.22	9260	9280	9010	12310	6630	9470	9133.04	1.57	372	9730	9600	9400	9270	9070	9665	9335	42	2840	500	6060	10	1	8324420	763	-316.21	1.65	12	1.29	-29.00	5568.00	18260	20230522	-49.78	8250	20240126	11.15	10900	-15.87	20240315	8250	11.15	20240126	18260	-49.78	20230522	8250	11.15	20240126	7.67	N	317850	500	41 억	130898	N	N	N	N
38	20240325	121140	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9160	-310	5	-3.27	908092940	99444	42.91	9260	9280	9010	12310	6630	9470	9131.60	1.57	1237	9730	9600	9400	9270	9070	9665	9335	42	2840	500	6060	10	1	8324420	763	-315.86	1.65	12	1.19	-29.00	5568.00	18260	20230522	-49.84	8250	20240126	11.03	10900	-15.96	20240315	8250	11.03	20240126	18260	-49.84	20230522	8250	11.03	20240126	7.67	N	317850	500	41 억	130898	N	N	N	N
39	20240325	111139	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9160	-310	5	-3.27	856699320	93840	40.49	9260	9280	9010	12310	6630	9470	9129.25	1.57	1797	9730	9600	9400	9270	9070	9665	9335	42	2840	500	6060	10	1	8324420	763	-315.86	1.65	12	1.13	-29.00	5568.00	18260	20230522	-49.84	8250	20240126	11.03	10900	-15.96	20240315	8250	11.03	20240126	18260	-49.84	20230522	8250	11.03	20240126	7.67	N	317850	500	41 억	130898	N	N	N	N
40	20240325	101138	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9140	-330	5	-3.48	752570430	82442	35.57	9260	9280	9010	12310	6630	9470	9128.35	1.57	-1744	9730	9600	9400	9270	9070	9665	9335	42	2840	500	6060	10	1	8324420	761	-315.17	1.64	12	0.99	-29.00	5568.00	18260	20230522	-49.95	8250	20240126	10.79	10900	-16.15	20240315	8250	10.79	20240126	18260	-49.95	20230522	8250	10.79	20240126	7.67	N	317850	500	41 억	130898	N	N	N	N
41	20240325	091141	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9110	-360	5	-3.80	466659930	51090	22.04	9260	9280	9010	12310	6630	9470	9133.87	1.57	-8007	9730	9600	9400	9270	9070	9665	9335	42	2840	500	6060	10	1	8324420	758	-314.14	1.64	12	0.61	-29.00	5568.00	18260	20230522	-50.11	8250	20240126	10.42	10900	-16.42	20240315	8250	10.42	20240126	18260	-50.11	20230522	8250	10.42	20240126	7.67	N	317850	500	41 억	130898	N	N	N	N
42	20240322	161139	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9470	220	2	2.38	2167586100	230288	170.88	9260	9530	9200	12020	6480	9250	9412.41	1.49	7245	9476	9362	9306	9192	9136	9335	9165	42	2770	500	5920	10	1	8324420	788	61.10	1.66	12	2.77	155.00	5713.00	18260	20230522	-48.14	8250	20240126	14.79	10900	-13.12	20240315	8250	14.79	20240126	18260	-48.14	20230522	8250	14.79	20240126	7.65	N	317850	500	41 억	123680	N	N	N	N
43	20240322	151143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9460	210	2	2.27	2044795990	217318	161.26	9260	9530	9200	12020	6480	9250	9409.23	1.49	6962	9476	9362	9306	9192	9136	9335	9165	42	2770	500	5920	10	1	8324420	787	61.03	1.66	12	2.61	155.00	5713.00	18260	20230522	-48.19	8250	20240126	14.67	10900	-13.21	20240315	8250	14.67	20240126	18260	-48.19	20230522	8250	14.67	20240126	7.65	N	317850	500	41 억	123680	N	N	N	N
44	20240322	141129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9420	170	2	1.84	1821181920	193626	143.68	9260	9530	9200	12020	6480	9250	9405.67	1.49	8481	9476	9362	9306	9192	9136	9335	9165	42	2770	500	5920	10	1	8324420	784	60.77	1.65	12	2.33	155.00	5713.00	18260	20230522	-48.41	8250	20240126	14.18	10900	-13.58	20240315	8250	14.18	20240126	18260	-48.41	20230522	8250	14.18	20240126	7.65	N	317850	500	41 억	123680	N	N	N	N
45	20240322	131135	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9420	170	2	1.84	1676702470	178301	132.31	9260	9530	9200	12020	6480	9250	9403.77	1.49	7287	9476	9362	9306	9192	9136	9335	9165	42	2770	500	5920	10	1	8324420	784	60.77	1.65	12	2.14	155.00	5713.00	18260	20230522	-48.41	8250	20240126	14.18	10900	-13.58	20240315	8250	14.18	20240126	18260	-48.41	20230522	8250	14.18	20240126	7.65	N	317850	500	41 억	123680	N	N	N	N
46	20240322	121131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9420	170	2	1.84	1502365260	159819	118.59	9260	9530	9200	12020	6480	9250	9400.42	1.49	4995	9476	9362	9306	9192	9136	9335	9165	42	2770	500	5920	10	1	8324420	784	60.77	1.65	12	1.92	155.00	5713.00	18260	20230522	-48.41	8250	20240126	14.18	10900	-13.58	20240315	8250	14.18	20240126	18260	-48.41	20230522	8250	14.18	20240126	7.65	N	317850	500	41 억	123680	N	N	N	N
47	20240322	111140	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9360	110	2	1.19	1274996640	135619	100.64	9260	9530	9200	12020	6480	9250	9401.31	1.49	1830	9476	9362	9306	9192	9136	9335	9165	42	2770	500	5920	10	1	8324420	779	60.39	1.64	12	1.63	155.00	5713.00	18260	20230522	-48.74	8250	20240126	13.45	10900	-14.13	20240315	8250	13.45	20240126	18260	-48.74	20230522	8250	13.45	20240126	7.65	N	317850	500	41 억	123680	N	N	N	N
48	20240322	101130	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9520	270	2	2.92	929909930	99060	73.51	9260	9530	9200	12020	6480	9250	9387.34	1.49	2815	9476	9362	9306	9192	9136	9335	9165	42	2770	500	5920	10	1	8324420	792	61.42	1.67	12	1.19	155.00	5713.00	18260	20230522	-47.86	8250	20240126	15.39	10900	-12.66	20240315	8250	15.39	20240126	18260	-47.86	20230522	8250	15.39	20240126	7.65	N	317850	500	41 억	123680	N	N	N	N
49	20240322	091130	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9220	-30	5	-0.32	108554040	11754	8.72	9260	9310	9200	12020	6480	9250	9235.50	1.49	-3953	9476	9362	9306	9192	9136	9335	9165	42	2770	500	5920	10	1	8324420	768	59.48	1.61	12	0.14	155.00	5713.00	18260	20230522	-49.51	8250	20240126	11.76	10900	-15.41	20240315	8250	11.76	20240126	18260	-49.51	20230522	8250	11.76	20240126	7.65	N	317850	500	41 억	123680	N	N	N	N
50	20240321	161134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9250	-10	5	-0.11	1210018670	130009	71.16	9270	9420	9250	12030	6490	9260	9307.84	1.35	11206	9460	9360	9300	9200	9140	9340	9180	42	2770	500	5920	10	1	8324420	770	59.68	1.62	12	1.56	155.00	5713.00	18260	20230522	-49.34	8250	20240126	12.12	10900	-15.14	20240315	8250	12.12	20240126	18260	-49.34	20230522	8250	12.12	20240126	7.00	N	317850	500	41 억	112464	N	N	N	N
51	20240321	151131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9260	0	3	0.00	1134127270	121809	66.68	9270	9420	9250	12030	6490	9260	9311.29	1.35	9377	9460	9360	9300	9200	9140	9340	9180	42	2770	500	5920	10	1	8324420	771	59.74	1.62	12	1.46	155.00	5713.00	18260	20230522	-49.29	8250	20240126	12.24	10900	-15.05	20240315	8250	12.24	20240126	18260	-49.29	20230522	8250	12.24	20240126	7.00	N	317850	500	41 억	112464	N	N	N	N
52	20240321	141130	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9320	60	2	0.65	943020170	101216	55.40	9270	9420	9260	12030	6490	9260	9317.70	1.35	12321	9460	9360	9300	9200	9140	9340	9180	42	2770	500	5920	10	1	8324420	776	60.13	1.63	12	1.22	155.00	5713.00	18260	20230522	-48.96	8250	20240126	12.97	10900	-14.50	20240315	8250	12.97	20240126	18260	-48.96	20230522	8250	12.97	20240126	7.00	N	317850	500	41 억	112464	N	N	N	N
53	20240321	131119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9320	60	2	0.65	799387260	85781	46.95	9270	9420	9260	12030	6490	9260	9319.90	1.35	13311	9460	9360	9300	9200	9140	9340	9180	42	2770	500	5920	10	1	8324420	776	60.13	1.63	12	1.03	155.00	5713.00	18260	20230522	-48.96	8250	20240126	12.97	10900	-14.50	20240315	8250	12.97	20240126	18260	-48.96	20230522	8250	12.97	20240126	7.00	N	317850	500	41 억	112464	N	N	N	N
54	20240321	121133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9340	80	2	0.86	738411080	79235	43.37	9270	9420	9260	12030	6490	9260	9320.31	1.35	12233	9460	9360	9300	9200	9140	9340	9180	42	2770	500	5920	10	1	8324420	778	60.26	1.63	12	0.95	155.00	5713.00	18260	20230522	-48.85	8250	20240126	13.21	10900	-14.31	20240315	8250	13.21	20240126	18260	-48.85	20230522	8250	13.21	20240126	7.00	N	317850	500	41 억	112464	N	N	N	N
55	20240321	111130	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9330	70	2	0.76	662897910	71135	38.94	9270	9420	9260	12030	6490	9260	9320.05	1.35	10833	9460	9360	9300	9200	9140	9340	9180	42	2770	500	5920	10	1	8324420	777	60.19	1.63	12	0.85	155.00	5713.00	18260	20230522	-48.90	8250	20240126	13.09	10900	-14.40	20240315	8250	13.09	20240126	18260	-48.90	20230522	8250	13.09	20240126	7.00	N	317850	500	41 억	112464	N	N	N	N
56	20240321	101133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9360	100	2	1.08	447857850	48116	26.34	9270	9420	9260	12030	6490	9260	9309.30	1.35	11963	9460	9360	9300	9200	9140	9340	9180	42	2770	500	5920	10	1	8324420	779	60.39	1.64	12	0.58	155.00	5713.00	18260	20230522	-48.74	8250	20240126	13.45	10900	-14.13	20240315	8250	13.45	20240126	18260	-48.74	20230522	8250	13.45	20240126	7.00	N	317850	500	41 억	112464	N	N	N	N
57	20240321	091139	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9310	50	2	0.54	131060890	14111	7.72	9270	9330	9270	12030	6490	9260	9290.90	1.35	2617	9460	9360	9300	9200	9140	9340	9180	42	2770	500	5920	10	1	8324420	775	60.06	1.63	12	0.17	155.00	5713.00	18260	20230522	-49.01	8250	20240126	12.85	10900	-14.59	20240315	8250	12.85	20240126	18260	-49.01	20230522	8250	12.85	20240126	7.00	N	317850	500	41 억	112464	N	N	N	N
58	20240320	161118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9260	-80	5	-0.86	1623710250	174449	49.56	9260	9400	9240	12140	6540	9340	9308.37	1.23	9886	9913	9626	9443	9156	8973	9535	9065	42	2800	500	5970	10	1	8324420	771	59.74	1.62	12	2.10	155.00	5713.00	18260	20230522	-49.29	8250	20240126	12.24	10900	-15.05	20240315	8250	12.24	20240126	18260	-49.29	20230522	8250	12.24	20240126	6.58	N	317850	500	41 억	102578	N	N	N	N
59	20240320	151122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9270	-70	5	-0.75	1499519560	161040	45.75	9260	9400	9240	12140	6540	9340	9311.46	1.23	9174	9913	9626	9443	9156	8973	9535	9065	42	2800	500	5970	10	1	8324420	772	59.81	1.62	12	1.93	155.00	5713.00	18260	20230522	-49.23	8250	20240126	12.36	10900	-14.95	20240315	8250	12.36	20240126	18260	-49.23	20230522	8250	12.36	20240126	6.58	N	317850	500	41 억	102578	N	N	N	N
60	20240320	141128	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9350	10	2	0.11	1299973450	139543	39.65	9260	9400	9240	12140	6540	9340	9315.93	1.23	9689	9913	9626	9443	9156	8973	9535	9065	42	2800	500	5970	10	1	8324420	778	60.32	1.64	12	1.68	155.00	5713.00	18260	20230522	-48.80	8250	20240126	13.33	10900	-14.22	20240315	8250	13.33	20240126	18260	-48.80	20230522	8250	13.33	20240126	6.58	N	317850	500	41 억	102578	N	N	N	N
61	20240320	131128	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9340	0	3	0.00	1170517950	125651	35.70	9260	9400	9240	12140	6540	9340	9315.62	1.23	10055	9913	9626	9443	9156	8973	9535	9065	42	2800	500	5970	10	1	8324420	778	60.26	1.63	12	1.51	155.00	5713.00	18260	20230522	-48.85	8250	20240126	13.21	10900	-14.31	20240315	8250	13.21	20240126	18260	-48.85	20230522	8250	13.21	20240126	6.58	N	317850	500	41 억	102578	N	N	N	N
62	20240320	121120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9340	0	3	0.00	1067201690	114542	32.54	9260	9400	9240	12140	6540	9340	9317.11	1.23	5804	9913	9626	9443	9156	8973	9535	9065	42	2800	500	5970	10	1	8324420	778	60.26	1.63	12	1.38	155.00	5713.00	18260	20230522	-48.85	8250	20240126	13.21	10900	-14.31	20240315	8250	13.21	20240126	18260	-48.85	20230522	8250	13.21	20240126	6.58	N	317850	500	41 억	102578	N	N	N	N
63	20240320	111123	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9280	-60	5	-0.64	890878800	95523	27.14	9260	9400	9240	12140	6540	9340	9326.32	1.23	12808	9913	9626	9443	9156	8973	9535	9065	42	2800	500	5970	10	1	8324420	773	59.87	1.62	12	1.15	155.00	5713.00	18260	20230522	-49.18	8250	20240126	12.48	10900	-14.86	20240315	8250	12.48	20240126	18260	-49.18	20230522	8250	12.48	20240126	6.58	N	317850	500	41 억	102578	N	N	N	N
64	20240320	101116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9340	0	3	0.00	611839030	65584	18.63	9260	9400	9240	12140	6540	9340	9329.08	1.23	19378	9913	9626	9443	9156	8973	9535	9065	42	2800	500	5970	10	1	8324420	778	60.26	1.63	12	0.79	155.00	5713.00	18260	20230522	-48.85	8250	20240126	13.21	10900	-14.31	20240315	8250	13.21	20240126	18260	-48.85	20230522	8250	13.21	20240126	6.58	N	317850	500	41 억	102578	N	N	N	N
65	20240320	091122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9350	10	2	0.11	320828000	34436	9.78	9260	9400	9240	12140	6540	9340	9316.61	1.23	13740	9913	9626	9443	9156	8973	9535	9065	42	2800	500	5970	10	1	8324420	778	60.32	1.64	12	0.41	155.00	5713.00	18260	20230522	-48.80	8250	20240126	13.33	10900	-14.22	20240315	8250	13.33	20240126	18260	-48.80	20230522	8250	13.33	20240126	6.58	N	317850	500	41 억	102578	N	N	N	N
66	20240319	161108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9340	-240	5	-2.51	3101671740	329296	61.01	9510	9730	9260	12450	6710	9580	9418.99	1.14	7125	10173	9876	9643	9346	9113	10025	9495	42	2870	500	6130	10	1	8324420	778	60.26	1.63	12	3.96	155.00	5713.00	18260	20230522	-48.85	8250	20240126	13.21	10900	-14.31	20240315	8250	13.21	20240126	18260	-48.85	20230522	8250	13.21	20240126	6.58	N	317850	500	41 억	94903	N	N	N	N
67	20240319	151121	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9340	-240	5	-2.51	2967465930	314923	58.34	9510	9730	9260	12450	6710	9580	9422.68	1.14	937	10173	9876	9643	9346	9113	10025	9495	42	2870	500	6130	10	1	8324420	778	60.26	1.63	12	3.78	155.00	5713.00	18260	20230522	-48.85	8250	20240126	13.21	10900	-14.31	20240315	8250	13.21	20240126	18260	-48.85	20230522	8250	13.21	20240126	6.58	N	317850	500	41 억	94903	N	N	N	N
68	20240319	141119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9310	-270	5	-2.82	2692541540	285418	52.88	9510	9730	9260	12450	6710	9580	9433.52	1.14	-6967	10173	9876	9643	9346	9113	10025	9495	42	2870	500	6130	10	1	8324420	775	60.06	1.63	12	3.43	155.00	5713.00	18260	20230522	-49.01	8250	20240126	12.85	10900	-14.59	20240315	8250	12.85	20240126	18260	-49.01	20230522	8250	12.85	20240126	6.58	N	317850	500	41 억	94903	N	N	N	N
69	20240319	131048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9320	-260	5	-2.71	2501113420	264945	49.08	9510	9730	9260	12450	6710	9580	9439.96	1.14	-9897	10173	9876	9643	9346	9113	10025	9495	42	2870	500	6130	10	1	8324420	776	60.13	1.63	12	3.18	155.00	5713.00	18260	20230522	-48.96	8250	20240126	12.97	10900	-14.50	20240315	8250	12.97	20240126	18260	-48.96	20230522	8250	12.97	20240126	6.58	N	317850	500	41 억	94903	N	N	N	N
70	20240319	121111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9390	-190	5	-1.98	2128312370	224881	41.66	9510	9730	9350	12450	6710	9580	9464.02	1.14	-14957	10173	9876	9643	9346	9113	10025	9495	42	2870	500	6130	10	1	8324420	782	60.58	1.64	12	2.70	155.00	5713.00	18260	20230522	-48.58	8250	20240126	13.82	10900	-13.85	20240315	8250	13.82	20240126	18260	-48.58	20230522	8250	13.82	20240126	6.58	N	317850	500	41 억	94903	N	N	N	N
71	20240319	111117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9510	-70	5	-0.73	1532183380	161574	29.93	9510	9730	9420	12450	6710	9580	9482.68	1.14	-9537	10173	9876	9643	9346	9113	10025	9495	42	2870	500	6130	10	1	8324420	792	61.35	1.66	12	1.94	155.00	5713.00	18260	20230522	-47.92	8250	20240126	15.27	10900	-12.75	20240315	8250	15.27	20240126	18260	-47.92	20230522	8250	15.27	20240126	6.58	N	317850	500	41 억	94903	N	N	N	N
72	20240319	101120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9580	0	3	0.00	1242785020	131171	24.30	9510	9730	9420	12450	6710	9580	9474.30	1.14	-13220	10173	9876	9643	9346	9113	10025	9495	42	2870	500	6130	10	1	8324420	797	61.81	1.68	12	1.58	155.00	5713.00	18260	20230522	-47.54	8250	20240126	16.12	10900	-12.11	20240315	8250	16.12	20240126	18260	-47.54	20230522	8250	16.12	20240126	6.58	N	317850	500	41 억	94903	N	N	N	N
73	20240319	091120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9430	-150	5	-1.57	502329830	53184	9.85	9510	9520	9420	12450	6710	9580	9444.36	1.14	-21357	10173	9876	9643	9346	9113	10025	9495	42	2870	500	6130	10	1	8324420	785	60.84	1.65	12	0.64	155.00	5713.00	18260	20230522	-48.36	8250	20240126	14.30	10900	-13.49	20240315	8250	14.30	20240126	18260	-48.36	20230522	8250	14.30	20240126	6.58	N	317850	500	41 억	94903	N	N	N	N
74	20240318	161111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9580	-80	5	-0.83	5036489810	527138	11.05	9550	9940	9410	12550	6770	9660	9550.61	0.71	35508	11340	10500	10060	9220	8780	10280	9000	42	2890	500	6180	10	1	8324420	797	61.81	1.68	12	6.33	155.00	5713.00	18260	20230522	-47.54	8250	20240126	16.12	10900	-12.11	20240315	8250	16.12	20240126	18260	-47.54	20230522	8250	16.12	20240126	6.36	N	317850	500	41 억	59395	N	N	N	N
75	20240318	151112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9500	-160	5	-1.66	4719805940	494044	10.36	9550	9940	9410	12550	6770	9660	9549.96	0.71	36969	11340	10500	10060	9220	8780	10280	9000	42	2890	500	6180	10	1	8324420	791	61.29	1.66	12	5.93	155.00	5713.00	18260	20230522	-47.97	8250	20240126	15.15	10900	-12.84	20240315	8250	15.15	20240126	18260	-47.97	20230522	8250	15.15	20240126	6.36	N	317850	500	41 억	59395	N	N	N	N
76	20240318	141111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9500	-160	5	-1.66	4478500270	468622	9.83	9550	9940	9410	12550	6770	9660	9553.21	0.71	39201	11340	10500	10060	9220	8780	10280	9000	42	2890	500	6180	10	1	8324420	791	61.29	1.66	12	5.63	155.00	5713.00	18260	20230522	-47.97	8250	20240126	15.15	10900	-12.84	20240315	8250	15.15	20240126	18260	-47.97	20230522	8250	15.15	20240126	6.36	N	317850	500	41 억	59395	N	N	N	N
77	20240318	131110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9560	-100	5	-1.04	4033694140	421865	8.85	9550	9940	9410	12550	6770	9660	9557.82	0.71	45017	11340	10500	10060	9220	8780	10280	9000	42	2890	500	6180	10	1	8324420	796	61.68	1.67	12	5.07	155.00	5713.00	18260	20230522	-47.65	8250	20240126	15.88	10900	-12.29	20240315	8250	15.88	20240126	18260	-47.65	20230522	8250	15.88	20240126	6.36	N	317850	500	41 억	59395	N	N	N	N
78	20240318	121104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9460	-200	5	-2.07	2346816750	246909	5.18	9550	9690	9410	12550	6770	9660	9494.38	0.71	56837	11340	10500	10060	9220	8780	10280	9000	42	2890	500	6180	10	1	8324420	787	61.03	1.66	12	2.97	155.00	5713.00	18260	20230522	-48.19	8250	20240126	14.67	10900	-13.21	20240315	8250	14.67	20240126	18260	-48.19	20230522	8250	14.67	20240126	6.36	N	317850	500	41 억	59395	N	N	N	N
79	20240318	111114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9470	-190	5	-1.97	2186244020	229965	4.82	9550	9690	9410	12550	6770	9660	9495.78	0.71	54190	11340	10500	10060	9220	8780	10280	9000	42	2890	500	6180	10	1	8324420	788	61.10	1.66	12	2.76	155.00	5713.00	18260	20230522	-48.14	8250	20240126	14.79	10900	-13.12	20240315	8250	14.79	20240126	18260	-48.14	20230522	8250	14.79	20240126	6.36	N	317850	500	41 억	59395	N	N	N	N
80	20240318	101111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9420	-240	5	-2.48	1830368940	192272	4.03	9550	9690	9420	12550	6770	9660	9507.37	0.71	39140	11340	10500	10060	9220	8780	10280	9000	42	2890	500	6180	10	1	8324420	784	60.77	1.65	12	2.31	155.00	5713.00	18260	20230522	-48.41	8250	20240126	14.18	10900	-13.58	20240315	8250	14.18	20240126	18260	-48.41	20230522	8250	14.18	20240126	6.36	N	317850	500	41 억	59395	N	N	N	N
81	20240318	091110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9560	-100	5	-1.04	843110320	87985	1.84	9550	9690	9490	12550	6770	9660	9565.83	0.71	6657	11340	10500	10060	9220	8780	10280	9000	42	2890	500	6180	10	1	8324420	796	61.68	1.67	12	1.06	155.00	5713.00	18260	20230522	-47.65	8250	20240126	15.88	10900	-12.29	20240315	8250	15.88	20240126	18260	-47.65	20230522	8250	15.88	20240126	6.36	N	317850	500	41 억	59395	N	N	N	N
82	20240315	161057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9660	270	2	2.88	48669313380	4742013	373.00	10100	10900	9620	12200	6580	9390	10264.23	0.85	-11415	10196	9792	9446	9042	8696	9995	9245	42	2810	500	6000	10	1	8324420	804	62.32	1.69	12	56.97	155.00	5713.00	18260	20230522	-47.10	8250	20240126	17.09	10900	-11.38	20240315	8250	17.09	20240126	18260	-47.10	20230522	8250	17.09	20240126	5.91	N	317850	500	41 억	71130	N	N	N	N
83	20240315	151028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9670	280	2	2.98	48016241370	4674384	367.68	10100	10900	9620	12200	6580	9390	10272.21	0.85	-23327	10196	9792	9446	9042	8696	9995	9245	42	2810	500	6000	10	1	8324420	805	62.39	1.69	12	56.15	155.00	5713.00	18260	20230522	-47.04	8250	20240126	17.21	10900	-11.28	20240315	8250	17.21	20240126	18260	-47.04	20230522	8250	17.21	20240126	5.91	N	317850	500	41 억	71130	N	N	N	N
84	20240315	141002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9730	340	2	3.62	46675933650	4536079	356.80	10100	10900	9710	12200	6580	9390	10289.93	0.85	-39511	10196	9792	9446	9042	8696	9995	9245	42	2810	500	6000	10	1	8324420	810	62.77	1.70	12	54.49	155.00	5713.00	18260	20230522	-46.71	8250	20240126	17.94	10900	-10.73	20240315	8250	17.94	20240126	18260	-46.71	20230522	8250	17.94	20240126	5.91	N	317850	500	41 억	71130	N	N	N	N
85	20240315	131059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9950	560	2	5.96	45043280210	4370028	343.74	10100	10900	9780	12200	6580	9390	10307.32	0.85	-33368	10196	9792	9446	9042	8696	9995	9245	42	2810	500	6000	10	1	8324420	828	64.19	1.74	12	52.50	155.00	5713.00	18260	20230522	-45.51	8250	20240126	20.61	10900	-8.72	20240315	8250	20.61	20240126	18260	-45.51	20230522	8250	20.61	20240126	5.91	N	317850	500	41 억	71130	N	N	N	N
86	20240315	121059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10150	760	2	8.09	43217145290	4186570	329.31	10100	10900	9780	12200	6580	9390	10322.80	0.85	-23047	10196	9792	9446	9042	8696	9995	9245	42	2810	500	6000	10	1	8324420	845	65.48	1.78	12	50.29	155.00	5713.00	18260	20230522	-44.41	8250	20240126	23.03	10900	-6.88	20240315	8250	23.03	20240126	18260	-44.41	20230522	8250	23.03	20240126	5.91	N	317850	500	41 억	71130	N	N	N	N
87	20240315	111056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9950	560	2	5.96	32932270220	3179665	250.11	10100	10900	9810	12200	6580	9390	10357.15	0.85	-66847	10196	9792	9446	9042	8696	9995	9245	42	2810	500	6000	10	1	8324420	828	64.19	1.74	12	38.20	155.00	5713.00	18260	20230522	-45.51	8250	20240126	20.61	10900	-8.72	20240315	8250	20.61	20240126	18260	-45.51	20230522	8250	20.61	20240126	5.91	N	317850	500	41 억	71130	N	N	N	N
88	20240315	101100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9960	570	2	6.07	30833538300	2970514	233.66	10100	10900	9810	12200	6580	9390	10379.87	0.85	-65783	10196	9792	9446	9042	8696	9995	9245	42	2810	500	6000	10	1	8324420	829	64.26	1.74	12	35.68	155.00	5713.00	18260	20230522	-45.45	8250	20240126	20.73	10900	-8.62	20240315	8250	20.73	20240126	18260	-45.45	20230522	8250	20.73	20240126	5.91	N	317850	500	41 억	71130	N	N	N	N
89	20240315	091106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10310	920	2	9.80	20834373770	1982113	155.91	10100	10900	10090	12200	6580	9390	10511.19	0.85	-37692	10196	9792	9446	9042	8696	9995	9245	42	2810	500	6000	10	1	8324420	858	66.52	1.80	12	23.81	155.00	5713.00	18260	20230522	-43.54	8250	20240126	24.97	10900	-5.41	20240315	8250	24.97	20240126	18260	-43.54	20230522	8250	24.97	20240126	5.91	N	317850	500	41 억	71130	N	N	N	N
90	20240314	161046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9390	0	3	0.00	10354997000	1097446	16.74	9200	9850	9100	12200	6580	9390	9435.56	0.63	19801	11836	10612	9566	8342	7296	11225	8955	42	2810	500	6000	10	1	8324420	782	60.58	1.64	12	13.18	155.00	5713.00	18260	20230522	-48.58	8250	20240126	13.82	10790	-12.97	20240313	8250	13.82	20240126	18260	-48.58	20230522	8250	13.82	20240126	5.88	N	317850	500	41 억	52505	N	N	N	N
91	20240314	151052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9400	10	2	0.11	10123639050	1072812	16.36	9200	9850	9100	12200	6580	9390	9436.55	0.63	15001	11836	10612	9566	8342	7296	11225	8955	42	2810	500	6000	10	1	8324420	782	60.65	1.65	12	12.89	155.00	5713.00	18260	20230522	-48.52	8250	20240126	13.94	10790	-12.88	20240313	8250	13.94	20240126	18260	-48.52	20230522	8250	13.94	20240126	5.88	N	317850	500	41 억	52505	N	N	N	N
92	20240314	141052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9460	70	2	0.75	9610032320	1018356	15.53	9200	9850	9100	12200	6580	9390	9436.82	0.63	9761	11836	10612	9566	8342	7296	11225	8955	42	2810	500	6000	10	1	8324420	787	61.03	1.66	12	12.23	155.00	5713.00	18260	20230522	-48.19	8250	20240126	14.67	10790	-12.33	20240313	8250	14.67	20240126	18260	-48.19	20230522	8250	14.67	20240126	5.88	N	317850	500	41 억	52505	N	N	N	N
93	20240314	131049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9510	120	2	1.28	9132096960	967879	14.76	9200	9850	9100	12200	6580	9390	9435.17	0.63	4122	11836	10612	9566	8342	7296	11225	8955	42	2810	500	6000	10	1	8324420	792	61.35	1.66	12	11.63	155.00	5713.00	18260	20230522	-47.92	8250	20240126	15.27	10790	-11.86	20240313	8250	15.27	20240126	18260	-47.92	20230522	8250	15.27	20240126	5.88	N	317850	500	41 억	52505	N	N	N	N
94	20240314	121051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9420	30	2	0.32	8432448220	893815	13.63	9200	9850	9100	12200	6580	9390	9434.23	0.63	-10751	11836	10612	9566	8342	7296	11225	8955	42	2810	500	6000	10	1	8324420	784	60.77	1.65	12	10.74	155.00	5713.00	18260	20230522	-48.41	8250	20240126	14.18	10790	-12.70	20240313	8250	14.18	20240126	18260	-48.41	20230522	8250	14.18	20240126	5.88	N	317850	500	41 억	52505	N	N	N	N
95	20240314	111050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9380	-10	5	-0.11	3628884620	390688	5.96	9200	9470	9100	12200	6580	9390	9288.42	0.63	4699	11836	10612	9566	8342	7296	11225	8955	42	2810	500	6000	10	1	8324420	781	60.52	1.64	12	4.69	155.00	5713.00	18260	20230522	-48.63	8250	20240126	13.70	10790	-13.07	20240313	8250	13.70	20240126	18260	-48.63	20230522	8250	13.70	20240126	5.88	N	317850	500	41 억	52505	N	N	N	N
96	20240314	101059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9320	-70	5	-0.75	3083224200	332293	5.07	9200	9470	9100	12200	6580	9390	9278.59	0.63	10205	11836	10612	9566	8342	7296	11225	8955	42	2810	500	6000	10	1	8324420	776	60.13	1.63	12	3.99	155.00	5713.00	18260	20230522	-48.96	8250	20240126	12.97	10790	-13.62	20240313	8250	12.97	20240126	18260	-48.96	20230522	8250	12.97	20240126	5.88	N	317850	500	41 억	52505	N	N	N	N
97	20240314	091056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9220	-170	5	-1.81	1130046400	123083	1.88	9200	9270	9100	12200	6580	9390	9180.98	0.63	15836	11836	10612	9566	8342	7296	11225	8955	42	2810	500	6000	10	1	8324420	768	59.48	1.61	12	1.48	155.00	5713.00	18260	20230522	-49.51	8250	20240126	11.76	10790	-14.55	20240313	8250	11.76	20240126	18260	-49.51	20230522	8250	11.76	20240126	5.88	N	317850	500	41 억	52505	N	N	N	N
98	20240313	161037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9390	790	2	9.19	65740442140	6511913	18593.78	8550	10790	8520	11180	6020	8600	10097.23	0.23	31256	8766	8682	8606	8522	8446	8725	8565	42	2580	500	5500	10	1	8324420	782	60.58	1.64	12	78.23	155.00	5713.00	18260	20230522	-48.58	8250	20240126	13.82	10790	-12.97	20240313	8250	13.82	20240126	18260	-48.58	20230522	8250	13.82	20240126	5.88	N	317850	500	41 억	19402	N	N	N	N
99	20240313	151042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9410	810	2	9.42	64754453710	6407059	18294.38	8550	10790	8520	11180	6020	8600	10106.74	0.23	32843	8766	8682	8606	8522	8446	8725	8565	42	2580	500	5500	10	1	8324420	783	60.71	1.65	12	76.97	155.00	5713.00	18260	20230522	-48.47	8250	20240126	14.06	10790	-12.79	20240313	8250	14.06	20240126	18260	-48.47	20230522	8250	14.06	20240126	5.88	N	317850	500	41 억	19402	N	N	N	N
100	20240313	141039	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9350	750	2	8.72	62021782280	6114753	17459.75	8550	10790	8520	11180	6020	8600	10142.97	0.23	8846	8766	8682	8606	8522	8446	8725	8565	42	2580	500	5500	10	1	8324420	778	60.32	1.64	12	73.46	155.00	5713.00	18260	20230522	-48.80	8250	20240126	13.33	10790	-13.35	20240313	8250	13.33	20240126	18260	-48.80	20230522	8250	13.33	20240126	5.88	N	317850	500	41 억	19402	N	N	N	N
101	20240313	131049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9540	940	2	10.93	56130451860	5486890	15666.98	8550	10790	8520	11180	6020	8600	10229.92	0.23	-10356	8766	8682	8606	8522	8446	8725	8565	42	2580	500	5500	10	1	8324420	794	61.55	1.67	12	65.91	155.00	5713.00	18260	20230522	-47.75	8250	20240126	15.64	10790	-11.58	20240313	8250	15.64	20240126	18260	-47.75	20230522	8250	15.64	20240126	5.88	N	317850	500	41 억	19402	N	N	N	N
102	20240313	121043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10540	1940	2	22.56	28324312980	2760792	7883.02	8550	10740	8520	11180	6020	8600	10259.49	0.23	-5956	8766	8682	8606	8522	8446	8725	8565	42	2580	500	5500	10	1	8324420	877	68.00	1.84	12	33.16	155.00	5713.00	18260	20230522	-42.28	8250	20240126	27.76	10740	-1.86	20240313	8250	27.76	20240126	18260	-42.28	20230522	8250	27.76	20240126	5.88	N	317850	500	41 억	19402	N	N	N	N
103	20240313	111040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8630	30	2	0.35	341633600	39586	113.03	8550	8730	8520	11180	6020	8600	8630.16	0.23	7677	8766	8682	8606	8522	8446	8725	8565	42	2580	500	5500	10	1	8324420	718	55.68	1.51	12	0.48	155.00	5713.00	18260	20230522	-52.74	8250	20240126	4.61	9870	-12.56	20240216	8250	4.61	20240126	18260	-52.74	20230522	8250	4.61	20240126	5.88	N	317850	500	41 억	19402	N	N	N	N
104	20240313	101036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8610	10	2	0.12	95593100	11165	31.88	8550	8620	8520	11180	6020	8600	8561.85	0.23	2299	8766	8682	8606	8522	8446	8725	8565	42	2580	500	5500	10	1	8324420	717	55.55	1.51	12	0.13	155.00	5713.00	18260	20230522	-52.85	8250	20240126	4.36	9870	-12.77	20240216	8250	4.36	20240126	18260	-52.85	20230522	8250	4.36	20240126	5.88	N	317850	500	41 억	19402	N	N	N	N
105	20240313	091046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8570	-30	5	-0.35	13717820	1603	4.58	8550	8570	8550	11180	6020	8600	8557.59	0.23	241	8766	8682	8606	8522	8446	8725	8565	42	2580	500	5500	10	1	8324420	713	55.29	1.50	12	0.02	155.00	5713.00	18260	20230522	-53.07	8250	20240126	3.88	9870	-13.17	20240216	8250	3.88	20240126	18260	-53.07	20230522	8250	3.88	20240126	5.88	N	317850	500	41 억	19402	N	N	N	N
106	20240312	161029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8600	-40	5	-0.46	299136040	34869	81.59	8570	8690	8530	11230	6050	8640	8578.51	0.37	-11050	8860	8750	8650	8540	8440	8805	8595	42	2590	500	5520	10	1	8324420	716	55.48	1.51	12	0.42	155.00	5713.00	18260	20230522	-52.90	8250	20240126	4.24	9870	-12.87	20240216	8250	4.24	20240126	18260	-52.90	20230522	8250	4.24	20240126	5.99	N	317850	500	41 억	30452	N	N	N	N
107	20240312	151027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8570	-70	5	-0.81	285024370	33227	77.75	8570	8690	8530	11230	6050	8640	8578.10	0.37	-10708	8860	8750	8650	8540	8440	8805	8595	42	2590	500	5520	10	1	8324420	713	55.29	1.50	12	0.40	155.00	5713.00	18260	20230522	-53.07	8250	20240126	3.88	9870	-13.17	20240216	8250	3.88	20240126	18260	-53.07	20230522	8250	3.88	20240126	5.99	N	317850	500	41 억	30452	N	N	N	N
108	20240312	141017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8560	-80	5	-0.93	244835840	28526	66.75	8570	8690	8530	11230	6050	8640	8582.90	0.37	-8945	8860	8750	8650	8540	8440	8805	8595	42	2590	500	5520	10	1	8324420	713	55.23	1.50	12	0.34	155.00	5713.00	18260	20230522	-53.12	8250	20240126	3.76	9870	-13.27	20240216	8250	3.76	20240126	18260	-53.12	20230522	8250	3.76	20240126	5.99	N	317850	500	41 억	30452	N	N	N	N
109	20240312	130936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8570	-70	5	-0.81	196156020	22835	53.43	8570	8690	8530	11230	6050	8640	8590.15	0.37	-7044	8860	8750	8650	8540	8440	8805	8595	42	2590	500	5520	10	1	8324420	713	55.29	1.50	12	0.27	155.00	5713.00	18260	20230522	-53.07	8250	20240126	3.88	9870	-13.17	20240216	8250	3.88	20240126	18260	-53.07	20230522	8250	3.88	20240126	5.99	N	317850	500	41 억	30452	N	N	N	N
110	20240312	121030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8570	-70	5	-0.81	187388300	21812	51.04	8570	8690	8530	11230	6050	8640	8591.06	0.37	-6835	8860	8750	8650	8540	8440	8805	8595	42	2590	500	5520	10	1	8324420	713	55.29	1.50	12	0.26	155.00	5713.00	18260	20230522	-53.07	8250	20240126	3.88	9870	-13.17	20240216	8250	3.88	20240126	18260	-53.07	20230522	8250	3.88	20240126	5.99	N	317850	500	41 억	30452	N	N	N	N
111	20240312	111027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8600	-40	5	-0.46	118602160	13840	32.38	8570	8690	8530	11230	6050	8640	8569.52	0.37	-1797	8860	8750	8650	8540	8440	8805	8595	42	2590	500	5520	10	1	8324420	716	55.48	1.51	12	0.17	155.00	5713.00	18260	20230522	-52.90	8250	20240126	4.24	9870	-12.87	20240216	8250	4.24	20240126	18260	-52.90	20230522	8250	4.24	20240126	5.99	N	317850	500	41 억	30452	N	N	N	N
112	20240312	101029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8560	-80	5	-0.93	102655150	11988	28.05	8570	8600	8530	11230	6050	8640	8563.16	0.37	-1589	8860	8750	8650	8540	8440	8805	8595	42	2590	500	5520	10	1	8324420	713	55.23	1.50	12	0.14	155.00	5713.00	18260	20230522	-53.12	8250	20240126	3.76	9870	-13.27	20240216	8250	3.76	20240126	18260	-53.12	20230522	8250	3.76	20240126	5.99	N	317850	500	41 억	30452	N	N	N	N
113	20240312	091026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8570	-70	5	-0.81	9436750	1101	2.58	8570	8590	8570	11230	6050	8640	8571.07	0.37	-23	8860	8750	8650	8540	8440	8805	8595	42	2590	500	5520	10	1	8324420	713	55.29	1.50	12	0.01	155.00	5713.00	18260	20230522	-53.07	8250	20240126	3.88	9870	-13.17	20240216	8250	3.88	20240126	18260	-53.07	20230522	8250	3.88	20240126	5.99	N	317850	500	41 억	30452	N	N	N	N
114	20240311	161023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8640	60	2	0.70	370008350	42729	76.76	8590	8760	8550	11150	6010	8580	8659.54	0.30	5707	8706	8642	8556	8492	8406	8655	8505	42	2570	500	5490	10	1	8324420	719	55.74	1.51	12	0.51	155.00	5713.00	18260	20230522	-52.68	8250	20240126	4.73	9870	-12.46	20240216	8250	4.73	20240126	18260	-52.68	20230522	8250	4.73	20240126	6.04	N	317850	500	41 억	24745	N	N	N	N
115	20240311	151022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8600	20	2	0.23	349664620	40373	72.53	8590	8760	8550	11150	6010	8580	8660.98	0.30	6353	8706	8642	8556	8492	8406	8655	8505	42	2570	500	5490	10	1	8324420	716	55.48	1.51	12	0.48	155.00	5713.00	18260	20230522	-52.90	8250	20240126	4.24	9870	-12.87	20240216	8250	4.24	20240126	18260	-52.90	20230522	8250	4.24	20240126	6.04	N	317850	500	41 억	24745	N	N	N	N
116	20240311	141020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8670	90	2	1.05	282895160	32625	58.61	8590	8760	8550	11150	6010	8580	8671.30	0.30	8376	8706	8642	8556	8492	8406	8655	8505	42	2570	500	5490	10	1	8324420	722	55.94	1.52	12	0.39	155.00	5713.00	18260	20230522	-52.52	8250	20240126	5.09	9870	-12.16	20240216	8250	5.09	20240126	18260	-52.52	20230522	8250	5.09	20240126	6.04	N	317850	500	41 억	24745	N	N	N	N
117	20240311	131021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8700	120	2	1.40	278298210	32094	57.65	8590	8760	8550	11150	6010	8580	8671.53	0.30	8393	8706	8642	8556	8492	8406	8655	8505	42	2570	500	5490	10	1	8324420	724	56.13	1.52	12	0.39	155.00	5713.00	18260	20230522	-52.35	8250	20240126	5.45	9870	-11.85	20240216	8250	5.45	20240126	18260	-52.35	20230522	8250	5.45	20240126	6.04	N	317850	500	41 억	24745	N	N	N	N
118	20240311	121022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8650	70	2	0.82	253221130	29198	52.45	8590	8760	8550	11150	6010	8580	8672.75	0.30	8941	8706	8642	8556	8492	8406	8655	8505	42	2570	500	5490	10	1	8324420	720	55.81	1.51	12	0.35	155.00	5713.00	18260	20230522	-52.63	8250	20240126	4.85	9870	-12.36	20240216	8250	4.85	20240126	18260	-52.63	20230522	8250	4.85	20240126	6.04	N	317850	500	41 억	24745	N	N	N	N
119	20240311	111017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8680	100	2	1.17	222941530	25702	46.17	8590	8760	8550	11150	6010	8580	8674.33	0.30	9619	8706	8642	8556	8492	8406	8655	8505	42	2570	500	5490	10	1	8324420	723	56.00	1.52	12	0.31	155.00	5713.00	18260	20230522	-52.46	8250	20240126	5.21	9870	-12.06	20240216	8250	5.21	20240126	18260	-52.46	20230522	8250	5.21	20240126	6.04	N	317850	500	41 억	24745	N	N	N	N
120	20240311	101009	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8700	120	2	1.40	188844520	21783	39.13	8590	8760	8550	11150	6010	8580	8669.62	0.30	9064	8706	8642	8556	8492	8406	8655	8505	42	2570	500	5490	10	1	8324420	724	56.13	1.52	12	0.26	155.00	5713.00	18260	20230522	-52.35	8250	20240126	5.45	9870	-11.85	20240216	8250	5.45	20240126	18260	-52.35	20230522	8250	5.45	20240126	6.04	N	317850	500	41 억	24745	N	N	N	N
121	20240311	091013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8630	50	2	0.58	24626750	2864	5.14	8590	8650	8550	11150	6010	8580	8599.15	0.30	1306	8706	8642	8556	8492	8406	8655	8505	42	2570	500	5490	10	1	8324420	718	55.68	1.51	12	0.03	155.00	5713.00	18260	20230522	-52.74	8250	20240126	4.61	9870	-12.56	20240216	8250	4.61	20240126	18260	-52.74	20230522	8250	4.61	20240126	6.04	N	317850	500	41 억	24745	N	N	N	N
122	20240308	161017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8580	0	3	0.00	475885570	55614	128.13	8580	8620	8470	11150	6010	8580	8556.92	0.33	-2984	8766	8672	8586	8492	8406	8630	8450	42	2570	500	5490	10	1	8324420	714	55.35	1.50	12	0.67	155.00	5713.00	18260	20230522	-53.01	8250	20240126	4.00	9870	-13.07	20240216	8250	4.00	20240126	18260	-53.01	20230522	8250	4.00	20240126	6.13	N	317850	500	41 억	27729	N	N	N	N
123	20240308	151017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8550	-30	5	-0.35	466552950	54526	125.62	8580	8620	8470	11150	6010	8580	8556.52	0.33	-2994	8766	8672	8586	8492	8406	8630	8450	42	2570	500	5490	10	1	8324420	712	55.16	1.50	12	0.66	155.00	5713.00	18260	20230522	-53.18	8250	20240126	3.64	9870	-13.37	20240216	8250	3.64	20240126	18260	-53.18	20230522	8250	3.64	20240126	6.13	N	317850	500	41 억	27729	N	N	N	N
124	20240308	141009	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8480	-100	5	-1.17	428005740	50011	115.22	8580	8620	8470	11150	6010	8580	8558.23	0.33	-2316	8766	8672	8586	8492	8406	8630	8450	42	2570	500	5490	10	1	8324420	706	54.71	1.48	12	0.60	155.00	5713.00	18260	20230522	-53.56	8250	20240126	2.79	9870	-14.08	20240216	8250	2.79	20240126	18260	-53.56	20230522	8250	2.79	20240126	6.13	N	317850	500	41 억	27729	N	N	N	N
125	20240308	131006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8520	-60	5	-0.70	374782050	43735	100.76	8580	8620	8500	11150	6010	8580	8569.38	0.33	-1449	8766	8672	8586	8492	8406	8630	8450	42	2570	500	5490	10	1	8324420	709	54.97	1.49	12	0.53	155.00	5713.00	18260	20230522	-53.34	8250	20240126	3.27	9870	-13.68	20240216	8250	3.27	20240126	18260	-53.34	20230522	8250	3.27	20240126	6.13	N	317850	500	41 억	27729	N	N	N	N
126	20240308	121008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8550	-30	5	-0.35	256702330	29876	68.83	8580	8620	8550	11150	6010	8580	8592.26	0.33	-2603	8766	8672	8586	8492	8406	8630	8450	42	2570	500	5490	10	1	8324420	712	55.16	1.50	12	0.36	155.00	5713.00	18260	20230522	-53.18	8250	20240126	3.64	9870	-13.37	20240216	8250	3.64	20240126	18260	-53.18	20230522	8250	3.64	20240126	6.13	N	317850	500	41 억	27729	N	N	N	N
127	20240308	111011	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8590	10	2	0.12	148844120	17328	39.92	8580	8620	8550	11150	6010	8580	8589.80	0.33	3216	8766	8672	8586	8492	8406	8630	8450	42	2570	500	5490	10	1	8324420	715	55.42	1.50	12	0.21	155.00	5713.00	18260	20230522	-52.96	8250	20240126	4.12	9870	-12.97	20240216	8250	4.12	20240126	18260	-52.96	20230522	8250	4.12	20240126	6.13	N	317850	500	41 억	27729	N	N	N	N
128	20240308	101005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8610	30	2	0.35	117999750	13730	31.63	8580	8620	8550	11150	6010	8580	8594.30	0.33	3316	8766	8672	8586	8492	8406	8630	8450	42	2570	500	5490	10	1	8324420	717	55.55	1.51	12	0.16	155.00	5713.00	18260	20230522	-52.85	8250	20240126	4.36	9870	-12.77	20240216	8250	4.36	20240126	18260	-52.85	20230522	8250	4.36	20240126	6.13	N	317850	500	41 억	27729	N	N	N	N
129	20240308	091005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8620	40	2	0.47	32052660	3733	8.60	8580	8620	8550	11150	6010	8580	8586.30	0.33	3289	8766	8672	8586	8492	8406	8630	8450	42	2570	500	5490	10	1	8324420	718	55.61	1.51	12	0.04	155.00	5713.00	18260	20230522	-52.79	8250	20240126	4.48	9870	-12.66	20240216	8250	4.48	20240126	18260	-52.79	20230522	8250	4.48	20240126	6.13	N	317850	500	41 억	27729	N	N	N	N
130	20240307	161005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8580	-50	5	-0.58	368154480	43025	79.36	8610	8680	8500	11210	6050	8630	8556.75	0.31	1831	8843	8736	8653	8546	8463	8695	8505	42	2580	500	5520	10	1	8324420	714	55.35	1.50	12	0.52	155.00	5713.00	18260	20230522	-53.01	8250	20240126	4.00	9870	-13.07	20240216	8250	4.00	20240126	18260	-53.01	20230522	8250	4.00	20240126	6.13	N	317850	500	41 억	25898	N	N	N	N
131	20240307	150947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8570	-60	5	-0.70	356312230	41643	76.81	8610	8680	8500	11210	6050	8630	8556.35	0.31	1798	8843	8736	8653	8546	8463	8695	8505	42	2580	500	5520	10	1	8324420	713	55.29	1.50	12	0.50	155.00	5713.00	18260	20230522	-53.07	8250	20240126	3.88	9870	-13.17	20240216	8250	3.88	20240126	18260	-53.07	20230522	8250	3.88	20240126	6.13	N	317850	500	41 억	25898	N	N	N	N
132	20240307	140943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8580	-50	5	-0.58	335928370	39267	72.43	8610	8680	8500	11210	6050	8630	8554.98	0.31	2228	8843	8736	8653	8546	8463	8695	8505	42	2580	500	5520	10	1	8324420	714	55.35	1.50	12	0.47	155.00	5713.00	18260	20230522	-53.01	8250	20240126	4.00	9870	-13.07	20240216	8250	4.00	20240126	18260	-53.01	20230522	8250	4.00	20240126	6.13	N	317850	500	41 억	25898	N	N	N	N
133	20240307	130954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8550	-80	5	-0.93	289372950	33836	62.41	8610	8680	8500	11210	6050	8630	8552.22	0.31	224	8843	8736	8653	8546	8463	8695	8505	42	2580	500	5520	10	1	8324420	712	55.16	1.50	12	0.41	155.00	5713.00	18260	20230522	-53.18	8250	20240126	3.64	9870	-13.37	20240216	8250	3.64	20240126	18260	-53.18	20230522	8250	3.64	20240126	6.13	N	317850	500	41 억	25898	N	N	N	N
134	20240307	120959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8540	-90	5	-1.04	247759950	28956	53.41	8610	8680	8500	11210	6050	8630	8556.43	0.31	-223	8843	8736	8653	8546	8463	8695	8505	42	2580	500	5520	10	1	8324420	711	55.10	1.49	12	0.35	155.00	5713.00	18260	20230522	-53.23	8250	20240126	3.52	9870	-13.48	20240216	8250	3.52	20240126	18260	-53.23	20230522	8250	3.52	20240126	6.13	N	317850	500	41 억	25898	N	N	N	N
135	20240307	111005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8540	-90	5	-1.04	232230840	27138	50.06	8610	8680	8500	11210	6050	8630	8557.40	0.31	297	8843	8736	8653	8546	8463	8695	8505	42	2580	500	5520	10	1	8324420	711	55.10	1.49	12	0.33	155.00	5713.00	18260	20230522	-53.23	8250	20240126	3.52	9870	-13.48	20240216	8250	3.52	20240126	18260	-53.23	20230522	8250	3.52	20240126	6.13	N	317850	500	41 억	25898	N	N	N	N
136	20240307	100958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8560	-70	5	-0.81	192565730	22505	41.51	8610	8680	8500	11210	6050	8630	8556.58	0.31	515	8843	8736	8653	8546	8463	8695	8505	42	2580	500	5520	10	1	8324420	713	55.23	1.50	12	0.27	155.00	5713.00	18260	20230522	-53.12	8250	20240126	3.76	9870	-13.27	20240216	8250	3.76	20240126	18260	-53.12	20230522	8250	3.76	20240126	6.13	N	317850	500	41 억	25898	N	N	N	N
137	20240307	091000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8600	-30	5	-0.35	17298350	2009	3.71	8610	8680	8600	11210	6050	8630	8610.43	0.31	638	8843	8736	8653	8546	8463	8695	8505	42	2580	500	5520	10	1	8324420	716	55.48	1.51	12	0.02	155.00	5713.00	18260	20230522	-52.90	8250	20240126	4.24	9870	-12.87	20240216	8250	4.24	20240126	18260	-52.90	20230522	8250	4.24	20240126	6.13	N	317850	500	41 억	25898	N	N	N	N
138	20240306	160952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8630	-160	5	-1.82	460750550	53151	94.32	8760	8760	8570	11420	6160	8790	8668.72	0.29	1788	8970	8880	8780	8690	8590	8830	8640	42	2630	500	5620	10	1	8324420	718	55.68	1.51	12	0.64	155.00	5713.00	18260	20230522	-52.74	8250	20240126	4.61	9870	-12.56	20240216	8250	4.61	20240126	18260	-52.74	20230522	8250	4.61	20240126	6.17	N	317850	500	41 억	24110	N	N	N	N
139	20240306	150954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8650	-140	5	-1.59	406519740	46871	83.17	8760	8760	8570	11420	6160	8790	8673.16	0.29	-21	8970	8880	8780	8690	8590	8830	8640	42	2630	500	5620	10	1	8324420	720	55.81	1.51	12	0.56	155.00	5713.00	18260	20230522	-52.63	8250	20240126	4.85	9870	-12.36	20240216	8250	4.85	20240126	18260	-52.63	20230522	8250	4.85	20240126	6.17	N	317850	500	41 억	24110	N	N	N	N
140	20240306	141001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8680	-110	5	-1.25	364490770	42023	74.57	8760	8760	8570	11420	6160	8790	8673.60	0.29	1539	8970	8880	8780	8690	8590	8830	8640	42	2630	500	5620	10	1	8324420	723	56.00	1.52	12	0.50	155.00	5713.00	18260	20230522	-52.46	8250	20240126	5.21	9870	-12.06	20240216	8250	5.21	20240126	18260	-52.46	20230522	8250	5.21	20240126	6.17	N	317850	500	41 억	24110	N	N	N	N
141	20240306	131000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8670	-120	5	-1.37	320250670	36917	65.51	8760	8760	8570	11420	6160	8790	8674.88	0.29	2609	8970	8880	8780	8690	8590	8830	8640	42	2630	500	5620	10	1	8324420	722	55.94	1.52	12	0.44	155.00	5713.00	18260	20230522	-52.52	8250	20240126	5.09	9870	-12.16	20240216	8250	5.09	20240126	18260	-52.52	20230522	8250	5.09	20240126	6.17	N	317850	500	41 억	24110	N	N	N	N
142	20240306	120959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8700	-90	5	-1.02	303789250	35019	62.14	8760	8760	8570	11420	6160	8790	8674.98	0.29	2639	8970	8880	8780	8690	8590	8830	8640	42	2630	500	5620	10	1	8324420	724	56.13	1.52	12	0.42	155.00	5713.00	18260	20230522	-52.35	8250	20240126	5.45	9870	-11.85	20240216	8250	5.45	20240126	18260	-52.35	20230522	8250	5.45	20240126	6.17	N	317850	500	41 억	24110	N	N	N	N
143	20240306	110957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8710	-80	5	-0.91	212584930	24513	43.50	8760	8760	8570	11420	6160	8790	8672.33	0.29	5221	8970	8880	8780	8690	8590	8830	8640	42	2630	500	5620	10	1	8324420	725	56.19	1.52	12	0.29	155.00	5713.00	18260	20230522	-52.30	8250	20240126	5.58	9870	-11.75	20240216	8250	5.58	20240126	18260	-52.30	20230522	8250	5.58	20240126	6.17	N	317850	500	41 억	24110	N	N	N	N
144	20240306	100934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8720	-70	5	-0.80	159485880	18417	32.68	8760	8760	8570	11420	6160	8790	8659.71	0.29	4822	8970	8880	8780	8690	8590	8830	8640	42	2630	500	5620	10	1	8324420	726	56.26	1.53	12	0.22	155.00	5713.00	18260	20230522	-52.25	8250	20240126	5.70	9870	-11.65	20240216	8250	5.70	20240126	18260	-52.25	20230522	8250	5.70	20240126	6.17	N	317850	500	41 억	24110	N	N	N	N
145	20240306	090952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8680	-110	5	-1.25	106116310	12252	21.74	8760	8760	8610	11420	6160	8790	8661.14	0.29	3718	8970	8880	8780	8690	8590	8830	8640	42	2630	500	5620	10	1	8324420	723	56.00	1.52	12	0.15	155.00	5713.00	18260	20230522	-52.46	8250	20240126	5.21	9870	-12.06	20240216	8250	5.21	20240126	18260	-52.46	20230522	8250	5.21	20240126	6.17	N	317850	500	41 억	24110	N	N	N	N
146	20240305	160948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8790	-30	5	-0.34	489360560	56009	115.53	8830	8870	8680	11460	6180	8820	8737.18	0.50	-17520	9053	8936	8853	8736	8653	8895	8695	42	2640	500	5640	10	1	8324420	732	56.71	1.54	12	0.67	155.00	5713.00	18260	20230522	-51.86	8250	20240126	6.55	9870	-10.94	20240216	8250	6.55	20240126	18260	-51.86	20230522	8250	6.55	20240126	6.11	N	317850	500	41 억	41630	N	N	N	N
147	20240305	150946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8710	-110	5	-1.25	413659570	47337	97.64	8830	8870	8700	11460	6180	8820	8738.61	0.50	-14943	9053	8936	8853	8736	8653	8895	8695	42	2640	500	5640	10	1	8324420	725	56.19	1.52	12	0.57	155.00	5713.00	18260	20230522	-52.30	8250	20240126	5.58	9870	-11.75	20240216	8250	5.58	20240126	18260	-52.30	20230522	8250	5.58	20240126	6.11	N	317850	500	41 억	41630	N	N	N	N
148	20240305	140936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8720	-100	5	-1.13	358871530	41046	84.66	8830	8870	8710	11460	6180	8820	8743.15	0.50	-12911	9053	8936	8853	8736	8653	8895	8695	42	2640	500	5640	10	1	8324420	726	56.26	1.53	12	0.49	155.00	5713.00	18260	20230522	-52.25	8250	20240126	5.70	9870	-11.65	20240216	8250	5.70	20240126	18260	-52.25	20230522	8250	5.70	20240126	6.11	N	317850	500	41 억	41630	N	N	N	N
149	20240305	130938	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8730	-90	5	-1.02	221490110	25277	52.14	8830	8870	8720	11460	6180	8820	8762.52	0.50	-5616	9053	8936	8853	8736	8653	8895	8695	42	2640	500	5640	10	1	8324420	727	56.32	1.53	12	0.30	155.00	5713.00	18260	20230522	-52.19	8250	20240126	5.82	9870	-11.55	20240216	8250	5.82	20240126	18260	-52.19	20230522	8250	5.82	20240126	6.11	N	317850	500	41 억	41630	N	N	N	N
150	20240305	120940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8760	-60	5	-0.68	204395650	23320	48.10	8830	8870	8720	11460	6180	8820	8764.82	0.50	-5301	9053	8936	8853	8736	8653	8895	8695	42	2640	500	5640	10	1	8324420	729	56.52	1.53	12	0.28	155.00	5713.00	18260	20230522	-52.03	8250	20240126	6.18	9870	-11.25	20240216	8250	6.18	20240126	18260	-52.03	20230522	8250	6.18	20240126	6.11	N	317850	500	41 억	41630	N	N	N	N
151	20240305	110940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8750	-70	5	-0.79	174917950	19944	41.14	8830	8870	8720	11460	6180	8820	8770.45	0.50	-3065	9053	8936	8853	8736	8653	8895	8695	42	2640	500	5640	10	1	8324420	728	56.45	1.53	12	0.24	155.00	5713.00	18260	20230522	-52.08	8250	20240126	6.06	9870	-11.35	20240216	8250	6.06	20240126	18260	-52.08	20230522	8250	6.06	20240126	6.11	N	317850	500	41 억	41630	N	N	N	N
152	20240305	100937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8790	-30	5	-0.34	118319980	13469	27.78	8830	8870	8740	11460	6180	8820	8784.62	0.50	-2654	9053	8936	8853	8736	8653	8895	8695	42	2640	500	5640	10	1	8324420	732	56.71	1.54	12	0.16	155.00	5713.00	18260	20230522	-51.86	8250	20240126	6.55	9870	-10.94	20240216	8250	6.55	20240126	18260	-51.86	20230522	8250	6.55	20240126	6.11	N	317850	500	41 억	41630	N	N	N	N
153	20240305	090937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8810	-10	5	-0.11	35911930	4067	8.39	8830	8870	8790	11460	6180	8820	8830.08	0.50	-2556	9053	8936	8853	8736	8653	8895	8695	42	2640	500	5640	10	1	8324420	733	56.84	1.54	12	0.05	155.00	5713.00	18260	20230522	-51.75	8250	20240126	6.79	9870	-10.74	20240216	8250	6.79	20240126	18260	-51.75	20230522	8250	6.79	20240126	6.11	N	317850	500	41 억	41630	N	N	N	N
154	20240304	160937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8820	50	2	0.57	421176120	47547	65.97	8860	8970	8770	11400	6140	8770	8858.10	0.41	7482	9136	8952	8836	8652	8536	8895	8595	42	2630	500	5610	10	1	8324420	734	56.90	1.54	12	0.57	155.00	5713.00	18260	20230522	-51.70	8250	20240126	6.91	9870	-10.64	20240216	8250	6.91	20240126	18260	-51.70	20230522	8250	6.91	20240126	6.17	N	317850	500	41 억	34140	N	N	N	N
155	20240304	150932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8800	30	2	0.34	405374320	45754	63.48	8860	8970	8770	11400	6140	8770	8859.87	0.41	6883	9136	8952	8836	8652	8536	8895	8595	42	2630	500	5610	10	1	8324420	733	56.77	1.54	12	0.55	155.00	5713.00	18260	20230522	-51.81	8250	20240126	6.67	9870	-10.84	20240216	8250	6.67	20240126	18260	-51.81	20230522	8250	6.67	20240126	6.17	N	317850	500	41 억	34140	N	N	N	N
156	20240304	140900	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8840	70	2	0.80	364343560	41102	57.03	8860	8970	8770	11400	6140	8770	8864.38	0.41	7419	9136	8952	8836	8652	8536	8895	8595	42	2630	500	5610	10	1	8324420	736	57.03	1.55	12	0.49	155.00	5713.00	18260	20230522	-51.59	8250	20240126	7.15	9870	-10.44	20240216	8250	7.15	20240126	18260	-51.59	20230522	8250	7.15	20240126	6.17	N	317850	500	41 억	34140	N	N	N	N
157	20240304	130926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8860	90	2	1.03	323536920	36484	50.62	8860	8970	8770	11400	6140	8770	8867.92	0.41	8173	9136	8952	8836	8652	8536	8895	8595	42	2630	500	5610	10	1	8324420	738	57.16	1.55	12	0.44	155.00	5713.00	18260	20230522	-51.48	8250	20240126	7.39	9870	-10.23	20240216	8250	7.39	20240126	18260	-51.48	20230522	8250	7.39	20240126	6.17	N	317850	500	41 억	34140	N	N	N	N
158	20240304	120903	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8840	70	2	0.80	299902390	33827	46.94	8860	8970	8770	11400	6140	8770	8865.78	0.41	8190	9136	8952	8836	8652	8536	8895	8595	42	2630	500	5610	10	1	8324420	736	57.03	1.55	12	0.41	155.00	5713.00	18260	20230522	-51.59	8250	20240126	7.15	9870	-10.44	20240216	8250	7.15	20240126	18260	-51.59	20230522	8250	7.15	20240126	6.17	N	317850	500	41 억	34140	N	N	N	N
159	20240304	110921	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8900	130	2	1.48	255358140	28799	39.96	8860	8970	8770	11400	6140	8770	8866.92	0.41	7735	9136	8952	8836	8652	8536	8895	8595	42	2630	500	5610	10	1	8324420	741	57.42	1.56	12	0.35	155.00	5713.00	18260	20230522	-51.26	8250	20240126	7.88	9870	-9.83	20240216	8250	7.88	20240126	18260	-51.26	20230522	8250	7.88	20240126	6.17	N	317850	500	41 억	34140	N	N	N	N
160	20240304	100921	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8960	190	2	2.17	232630480	26249	36.42	8860	8970	8770	11400	6140	8770	8862.46	0.41	7268	9136	8952	8836	8652	8536	8895	8595	42	2630	500	5610	10	1	8324420	746	57.81	1.57	12	0.32	155.00	5713.00	18260	20230522	-50.93	8250	20240126	8.61	9870	-9.22	20240216	8250	8.61	20240126	18260	-50.93	20230522	8250	8.61	20240126	6.17	N	317850	500	41 억	34140	N	N	N	N
161	20240304	090921	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8790	20	2	0.23	86562580	9855	13.67	8860	8870	8770	11400	6140	8770	8783.62	0.41	874	9136	8952	8836	8652	8536	8895	8595	42	2630	500	5610	10	1	8324420	732	56.71	1.54	12	0.12	155.00	5713.00	18260	20230522	-51.86	8250	20240126	6.55	9870	-10.94	20240216	8250	6.55	20240126	18260	-51.86	20230522	8250	6.55	20240126	6.17	N	317850	500	41 억	34140	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History