KissMeData/290520/price/prices-20240301.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161056	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3775	-80	5	-2.08	395297605	104887	22.24	3845	3855	3720	5010	2700	3855	3768.77	0.41	30684	4345	4100	3955	3710	3565	4027	3637	80	1155	500	2390	5	1	15929362	601	-17.98	0.99	12	0.66	-210.00	3826.00	9940	20230405	-62.02	2980	20240314	26.68	4990	-24.35	20240326	2980	26.68	20240314	9940	-62.02	20230405	2980	26.68	20240314	0.70	N	290520	500	79 억	65665	N	N	1	N	N
3	20240329	151058	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3780	-75	5	-1.95	380030870	100849	21.38	3845	3855	3720	5010	2700	3855	3768.32	0.41	31396	4345	4100	3955	3710	3565	4027	3637	80	1155	500	2390	5	1	15929362	602	-18.00	0.99	12	0.63	-210.00	3826.00	9940	20230405	-61.97	2980	20240314	26.85	4990	-24.25	20240326	2980	26.85	20240314	9940	-61.97	20230405	2980	26.85	20240314	0.70	N	290520	500	79 억	65665	N	N	0	N	N
4	20240329	141053	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3770	-85	5	-2.20	345957985	91796	19.46	3845	3855	3720	5010	2700	3855	3768.77	0.41	28727	4345	4100	3955	3710	3565	4027	3637	80	1155	500	2390	5	1	15929362	601	-17.95	0.99	12	0.58	-210.00	3826.00	9940	20230405	-62.07	2980	20240314	26.51	4990	-24.45	20240326	2980	26.51	20240314	9940	-62.07	20230405	2980	26.51	20240314	0.70	N	290520	500	79 억	65665	N	N	0	N	N
5	20240329	131036	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3760	-95	5	-2.46	313069775	83063	17.61	3845	3855	3720	5010	2700	3855	3769.06	0.41	23040	4345	4100	3955	3710	3565	4027	3637	80	1155	500	2390	5	1	15929362	599	-17.90	0.98	12	0.52	-210.00	3826.00	9940	20230405	-62.17	2980	20240314	26.17	4990	-24.65	20240326	2980	26.17	20240314	9940	-62.17	20230405	2980	26.17	20240314	0.70	N	290520	500	79 억	65665	N	N	0	N	N
6	20240329	121047	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3730	-125	5	-3.24	251734190	66650	14.13	3845	3855	3720	5010	2700	3855	3776.96	0.41	19858	4345	4100	3955	3710	3565	4027	3637	80	1155	500	2390	5	1	15929362	594	-17.76	0.97	12	0.42	-210.00	3826.00	9940	20230405	-62.47	2980	20240314	25.17	4990	-25.25	20240326	2980	25.17	20240314	9940	-62.47	20230405	2980	25.17	20240314	0.70	N	290520	500	79 억	65665	N	N	0	N	N
7	20240329	111035	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3760	-95	5	-2.46	213933375	56559	11.99	3845	3855	3720	5010	2700	3855	3782.48	0.41	17178	4345	4100	3955	3710	3565	4027	3637	80	1155	500	2390	5	1	15929362	599	-17.90	0.98	12	0.36	-210.00	3826.00	9940	20230405	-62.17	2980	20240314	26.17	4990	-24.65	20240326	2980	26.17	20240314	9940	-62.17	20230405	2980	26.17	20240314	0.70	N	290520	500	79 억	65665	N	N	0	N	N
8	20240329	101035	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3785	-70	5	-1.82	169668015	44801	9.50	3845	3855	3720	5010	2700	3855	3787.15	0.41	14317	4345	4100	3955	3710	3565	4027	3637	80	1155	500	2390	5	1	15929362	603	-18.02	0.99	12	0.28	-210.00	3826.00	9940	20230405	-61.92	2980	20240314	27.01	4990	-24.15	20240326	2980	27.01	20240314	9940	-61.92	20230405	2980	27.01	20240314	0.70	N	290520	500	79 억	65665	N	N	0	N	N
9	20240329	091035	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3760	-95	5	-2.46	98528165	26009	5.51	3845	3855	3720	5010	2700	3855	3788.23	0.41	5963	4345	4100	3955	3710	3565	4027	3637	80	1155	500	2390	5	1	15929362	599	-17.90	0.98	12	0.16	-210.00	3826.00	9940	20230405	-62.17	2980	20240314	26.17	4990	-24.65	20240326	2980	26.17	20240314	9940	-62.17	20230405	2980	26.17	20240314	0.70	N	290520	500	79 억	65665	N	N	0	N	N
10	20240328	161043	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3855	90	2	2.39	1852108915	470196	59.29	3910	4200	3810	4890	2640	3765	3939.07	0.44	-7040	4585	4175	3970	3560	3355	4072	3457	80	1125	500	2330	5	1	15929362	614	-18.36	1.01	12	2.95	-210.00	3826.00	9940	20230405	-61.22	2980	20240314	29.36	4990	-22.75	20240326	2980	29.36	20240314	9940	-61.22	20230405	2980	29.36	20240314	0.26	N	290520	500	79 억	70598	N	N	2	N	N
11	20240328	151043	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3825	60	2	1.59	1826327010	463468	58.44	3910	4200	3810	4890	2640	3765	3940.58	0.44	-7040	4585	4175	3970	3560	3355	4072	3457	80	1125	500	2330	5	1	15929362	609	-18.21	1.00	12	2.91	-210.00	3826.00	9940	20230405	-61.52	2980	20240314	28.36	4990	-23.35	20240326	2980	28.36	20240314	9940	-61.52	20230405	2980	28.36	20240314	0.26	N	290520	500	79 억	70598	N	N	2	N	N
12	20240328	141030	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3845	80	2	2.12	1742531000	441597	55.68	3910	4200	3810	4890	2640	3765	3945.99	0.44	-1069	4585	4175	3970	3560	3355	4072	3457	80	1125	500	2330	5	1	15929362	612	-18.31	1.00	12	2.77	-210.00	3826.00	9940	20230405	-61.32	2980	20240314	29.03	4990	-22.95	20240326	2980	29.03	20240314	9940	-61.32	20230405	2980	29.03	20240314	0.26	N	290520	500	79 억	70598	N	N	2	N	N
13	20240328	131030	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3855	90	2	2.39	1647494875	416822	52.56	3910	4200	3825	4890	2640	3765	3952.53	0.44	-989	4585	4175	3970	3560	3355	4072	3457	80	1125	500	2330	5	1	15929362	614	-18.36	1.01	12	2.62	-210.00	3826.00	9940	20230405	-61.22	2980	20240314	29.36	4990	-22.75	20240326	2980	29.36	20240314	9940	-61.22	20230405	2980	29.36	20240314	0.26	N	290520	500	79 억	70598	N	N	2	N	N
14	20240328	121034	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3910	145	2	3.85	1555796880	393172	49.57	3910	4200	3825	4890	2640	3765	3957.05	0.44	-835	4585	4175	3970	3560	3355	4072	3457	80	1125	500	2330	5	1	15929362	623	-18.62	1.02	12	2.47	-210.00	3826.00	9940	20230405	-60.66	2980	20240314	31.21	4990	-21.64	20240326	2980	31.21	20240314	9940	-60.66	20230405	2980	31.21	20240314	0.26	N	290520	500	79 억	70598	N	N	2	N	N
15	20240328	111039	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3930	165	2	4.38	1335119015	337712	42.58	3910	4200	3825	4890	2640	3765	3953.44	0.44	628	4585	4175	3970	3560	3355	4072	3457	80	1125	500	2330	5	1	15929362	626	-18.71	1.03	12	2.12	-210.00	3826.00	9940	20230405	-60.46	2980	20240314	31.88	4990	-21.24	20240326	2980	31.88	20240314	9940	-60.46	20230405	2980	31.88	20240314	0.26	N	290520	500	79 억	70598	N	N	2	N	N
16	20240328	101049	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3845	80	2	2.12	1214567640	306646	38.66	3910	4200	3825	4890	2640	3765	3960.83	0.44	-1536	4585	4175	3970	3560	3355	4072	3457	80	1125	500	2330	5	1	15929362	612	-18.31	1.00	12	1.93	-210.00	3826.00	9940	20230405	-61.32	2980	20240314	29.03	4990	-22.95	20240326	2980	29.03	20240314	9940	-61.32	20230405	2980	29.03	20240314	0.26	N	290520	500	79 억	70598	N	N	2	N	N
17	20240328	091051	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3950	185	2	4.91	847898120	212079	26.74	3910	4200	3895	4890	2640	3765	3998.06	0.44	-7804	4585	4175	3970	3560	3355	4072	3457	80	1125	500	2330	5	1	15929362	629	-18.81	1.03	12	1.33	-210.00	3826.00	9940	20230405	-60.26	2980	20240314	32.55	4990	-20.84	20240326	2980	32.55	20240314	9940	-60.26	20230405	2980	32.55	20240314	0.26	N	290520	500	79 억	70598	N	N	2	N	N
18	20240327	161047	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3765	-380	5	-9.17	3251745620	787814	22.27	4190	4380	3765	5380	2905	4145	4130.29	0.42	3057	5305	4725	4410	3830	3515	4567	3672	80	1235	500	2560	5	1	15929362	600	-17.93	0.98	12	4.95	-210.00	3826.00	9940	20230405	-62.12	2980	20240314	26.34	4990	-24.55	20240326	2980	26.34	20240314	9940	-62.12	20230405	2980	26.34	20240314	0.28	N	290520	500	79 억	67517	N	N	2	N	N
19	20240327	151047	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3930	-215	5	-5.19	3040434110	732307	20.70	4190	4380	3835	5380	2905	4145	4151.86	0.42	-730	5305	4725	4410	3830	3515	4567	3672	80	1235	500	2560	5	1	15929362	626	-18.71	1.03	12	4.60	-210.00	3826.00	9940	20230405	-60.46	2980	20240314	31.88	4990	-21.24	20240326	2980	31.88	20240314	9940	-60.46	20230405	2980	31.88	20240314	0.28	N	290520	500	79 억	67517	N	N	1	N	N
20	20240327	141047	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3960	-185	5	-4.46	2871315905	688838	19.47	4190	4380	3910	5380	2905	4145	4168.36	0.42	-4443	5305	4725	4410	3830	3515	4567	3672	80	1235	500	2560	5	1	15929362	631	-18.86	1.04	12	4.32	-210.00	3826.00	9940	20230405	-60.16	2980	20240314	32.89	4990	-20.64	20240326	2980	32.89	20240314	9940	-60.16	20230405	2980	32.89	20240314	0.28	N	290520	500	79 억	67517	N	N	1	N	N
21	20240327	131045	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3960	-185	5	-4.46	2808504775	672915	19.02	4190	4380	3930	5380	2905	4145	4173.65	0.42	-4021	5305	4725	4410	3830	3515	4567	3672	80	1235	500	2560	5	1	15929362	631	-18.86	1.04	12	4.22	-210.00	3826.00	9940	20230405	-60.16	2980	20240314	32.89	4990	-20.64	20240326	2980	32.89	20240314	9940	-60.16	20230405	2980	32.89	20240314	0.28	N	290520	500	79 억	67517	N	N	1	N	N
22	20240327	121045	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3935	-210	5	-5.07	2774350520	664307	18.78	4190	4380	3930	5380	2905	4145	4176.32	0.42	-3369	5305	4725	4410	3830	3515	4567	3672	80	1235	500	2560	5	1	15929362	627	-18.74	1.03	12	4.17	-210.00	3826.00	9940	20230405	-60.41	2980	20240314	32.05	4990	-21.14	20240326	2980	32.05	20240314	9940	-60.41	20230405	2980	32.05	20240314	0.28	N	290520	500	79 억	67517	N	N	1	N	N
23	20240327	111046	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4010	-135	5	-3.26	2564682815	611568	17.28	4190	4380	4010	5380	2905	4145	4193.64	0.42	-4283	5305	4725	4410	3830	3515	4567	3672	80	1235	500	2560	5	1	15929362	639	-19.10	1.05	12	3.84	-210.00	3826.00	9940	20230405	-59.66	2980	20240314	34.56	4990	-19.64	20240326	2980	34.56	20240314	9940	-59.66	20230405	2980	34.56	20240314	0.28	N	290520	500	79 억	67517	N	N	1	N	N
24	20240327	101042	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4175	30	2	0.72	1276074980	304714	8.61	4190	4290	4075	5380	2905	4145	4187.82	0.42	-8251	5305	4725	4410	3830	3515	4567	3672	80	1235	500	2560	5	1	15929362	665	-19.88	1.09	12	1.91	-210.00	3826.00	9940	20230405	-58.00	2980	20240314	40.10	4990	-16.33	20240326	2980	40.10	20240314	9940	-58.00	20230405	2980	40.10	20240314	0.28	N	290520	500	79 억	67517	N	N	1	N	N
25	20240327	091048	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4120	-25	5	-0.60	263219585	63375	1.79	4190	4190	4110	5380	2905	4145	4153.40	0.42	489	5305	4725	4410	3830	3515	4567	3672	80	1235	500	2560	5	1	15929362	656	-19.62	1.08	12	0.40	-210.00	3826.00	9940	20230405	-58.55	2980	20240314	38.26	4990	-17.43	20240326	2980	38.26	20240314	9940	-58.55	20230405	2980	38.26	20240314	0.28	N	290520	500	79 억	67517	N	N	1	N	N
26	20240326	160940	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4145	-325	5	-7.27	15850937435	3525180	140.58	4300	4990	4095	5810	3130	4470	4496.74	0.45	-16964	5173	4821	4118	3766	3063	4997	3942	80	1340	500	2770	5	1	15929362	660	-19.74	1.08	12	22.13	-210.00	3826.00	9940	20230405	-58.30	2980	20240314	39.09	4990	-16.93	20240326	2980	39.09	20240314	9940	-58.30	20230405	2980	39.09	20240314	0.29	N	290520	500	79 억	71191	N	N	1	N	N
27	20240326	151034	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4115	-355	5	-7.94	15628281115	3471361	138.43	4300	4990	4095	5810	3130	4470	4502.06	0.45	-15877	5173	4821	4118	3766	3063	4997	3942	80	1340	500	2770	5	1	15929362	655	-19.60	1.08	12	21.79	-210.00	3826.00	9940	20230405	-58.60	2980	20240314	38.09	4990	-17.54	20240326	2980	38.09	20240314	9940	-58.60	20230405	2980	38.09	20240314	0.29	N	290520	500	79 억	71191	N	N	0	N	N
28	20240326	141030	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4140	-330	5	-7.38	15277144500	3386192	135.04	4300	4990	4135	5810	3130	4470	4511.60	0.45	-15076	5173	4821	4118	3766	3063	4997	3942	80	1340	500	2770	5	1	15929362	659	-19.71	1.08	12	21.26	-210.00	3826.00	9940	20230405	-58.35	2980	20240314	38.93	4990	-17.03	20240326	2980	38.93	20240314	9940	-58.35	20230405	2980	38.93	20240314	0.29	N	290520	500	79 억	71191	N	N	0	N	N
29	20240326	131026	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4170	-300	5	-6.71	14973556030	3313294	132.13	4300	4990	4150	5810	3130	4470	4519.24	0.45	-20914	5173	4821	4118	3766	3063	4997	3942	80	1340	500	2770	5	1	15929362	664	-19.86	1.09	12	20.80	-210.00	3826.00	9940	20230405	-58.05	2980	20240314	39.93	4990	-16.43	20240326	2980	39.93	20240314	9940	-58.05	20230405	2980	39.93	20240314	0.29	N	290520	500	79 억	71191	N	N	0	N	N
30	20240326	121025	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4240	-230	5	-5.15	14606253380	3225491	128.63	4300	4990	4160	5810	3130	4470	4528.38	0.45	-21037	5173	4821	4118	3766	3063	4997	3942	80	1340	500	2770	5	1	15929362	675	-20.19	1.11	12	20.25	-210.00	3826.00	9940	20230405	-57.34	2980	20240314	42.28	4990	-15.03	20240326	2980	42.28	20240314	9940	-57.34	20230405	2980	42.28	20240314	0.29	N	290520	500	79 억	71191	N	N	0	N	N
31	20240326	111021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4305	-165	5	-3.69	13933835105	3066876	122.30	4300	4990	4215	5810	3130	4470	4543.33	0.45	-24166	5173	4821	4118	3766	3063	4997	3942	80	1340	500	2770	5	1	15929362	686	-20.50	1.13	12	19.25	-210.00	3826.00	9940	20230405	-56.69	2980	20240314	44.46	4990	-13.73	20240326	2980	44.46	20240314	9940	-56.69	20230405	2980	44.46	20240314	0.29	N	290520	500	79 억	71191	Y	N	0	N	N
32	20240326	101035	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4395	-75	5	-1.68	12942563460	2838314	113.19	4300	4990	4215	5810	3130	4470	4559.95	0.45	-24539	5173	4821	4118	3766	3063	4997	3942	80	1340	500	2770	5	1	15929362	700	-20.93	1.15	12	17.82	-210.00	3826.00	9940	20230405	-55.78	2980	20240314	47.48	4990	-11.92	20240326	2980	47.48	20240314	9940	-55.78	20230405	2980	47.48	20240314	0.29	N	290520	500	79 억	71191	N	N	0	N	N
33	20240326	091035	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4370	-100	5	-2.24	3818661795	867374	34.59	4300	4700	4215	5810	3130	4470	4402.56	0.45	-16206	5173	4821	4118	3766	3063	4997	3942	80	1340	500	2770	5	1	15929362	696	-20.81	1.14	12	5.45	-210.00	3826.00	9940	20230405	-56.04	2980	20240314	46.64	4700	-7.02	20240326	2980	46.64	20240314	9940	-56.04	20230405	2980	46.64	20240314	0.29	N	290520	500	79 억	71191	N	N	0	N	N
34	20240325	161109	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4470	1030	1	29.94	10520625150	2498639	5659.43	3440	4470	3415	4470	2410	3440	4210.46	0.64	-27102	3593	3516	3443	3366	3293	3480	3330	80	1030	500	2130	5	1	15929362	712	-21.29	1.17	12	15.69	-210.00	3826.00	9940	20230405	-55.03	2980	20240314	50.00	4470	0.00	20240109	2980	50.00	20240314	9940	-55.03	20230405	2980	50.00	20240314	0.28	N	290520	500	79 억	102584	N	N	18	N	N
35	20240325	151112	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4470	1030	1	29.94	10504001220	2494920	5651.01	3440	4470	3415	4470	2410	3440	4210.16	0.64	-27878	3593	3516	3443	3366	3293	3480	3330	80	1030	500	2130	5	1	15929362	712	-21.29	1.17	12	15.66	-210.00	3826.00	9940	20230405	-55.03	2980	20240314	50.00	4470	0.00	20240109	2980	50.00	20240314	9940	-55.03	20230405	2980	50.00	20240314	0.28	N	290520	500	79 억	102584	N	N	18	N	N
36	20240325	141109	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4465	1025	2	29.80	9355790260	2237809	5068.65	3440	4470	3415	4470	2410	3440	4180.78	0.64	-31394	3593	3516	3443	3366	3293	3480	3330	80	1030	500	2130	5	1	15929362	711	-21.26	1.17	12	14.05	-210.00	3826.00	9940	20230405	-55.08	2980	20240314	49.83	4470	0.00	20240109	2980	49.83	20240314	9940	-55.08	20230405	2980	49.83	20240314	0.28	N	290520	500	79 억	102584	N	N	18	N	N
37	20240325	131109	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4030	590	2	17.15	1225797655	321317	727.78	3440	4075	3415	4470	2410	3440	3814.92	0.64	-7889	3593	3516	3443	3366	3293	3480	3330	80	1030	500	2130	5	1	15929362	642	-19.19	1.05	12	2.02	-210.00	3826.00	9940	20230405	-59.46	2980	20240314	35.23	4470	-9.84	20240109	2980	35.23	20240314	9940	-59.46	20230405	2980	35.23	20240314	0.28	N	290520	500	79 억	102584	N	N	18	N	N
38	20240325	121113	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3420	-20	5	-0.58	54049775	15682	35.52	3440	3475	3420	4470	2410	3440	3446.61	0.64	-2690	3593	3516	3443	3366	3293	3480	3330	80	1030	500	2130	5	1	15929362	545	-16.29	0.89	12	0.10	-210.00	3826.00	9940	20230405	-65.59	2980	20240314	14.77	4470	-23.49	20240109	2980	14.77	20240314	9940	-65.59	20230405	2980	14.77	20240314	0.28	N	290520	500	79 억	102584	N	N	18	N	N
39	20240325	111111	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3440	0	3	0.00	47190620	13682	30.99	3440	3475	3440	4470	2410	3440	3449.10	0.64	-1189	3593	3516	3443	3366	3293	3480	3330	80	1030	500	2130	5	1	15929362	548	-16.38	0.90	12	0.09	-210.00	3826.00	9940	20230405	-65.39	2980	20240314	15.44	4470	-23.04	20240109	2980	15.44	20240314	9940	-65.39	20230405	2980	15.44	20240314	0.28	N	290520	500	79 억	102584	N	N	18	N	N
40	20240325	101110	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3460	20	2	0.58	27812785	8053	18.24	3440	3475	3440	4470	2410	3440	3453.72	0.64	68	3593	3516	3443	3366	3293	3480	3330	80	1030	500	2130	5	1	15929362	551	-16.48	0.90	12	0.05	-210.00	3826.00	9940	20230405	-65.19	2980	20240314	16.11	4470	-22.60	20240109	2980	16.11	20240314	9940	-65.19	20230405	2980	16.11	20240314	0.28	N	290520	500	79 억	102584	N	N	18	N	N
41	20240325	091114	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3455	15	2	0.44	1921905	558	1.26	3440	3455	3440	4470	2410	3440	3444.27	0.64	-426	3593	3516	3443	3366	3293	3480	3330	80	1030	500	2130	5	1	15929362	550	-16.45	0.90	12	0.00	-210.00	3826.00	9940	20230405	-65.24	2980	20240314	15.94	4470	-22.71	20240109	2980	15.94	20240314	9940	-65.24	20230405	2980	15.94	20240314	0.28	N	290520	500	79 억	102584	N	N	18	N	N
42	20240322	161111	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3440	80	2	2.38	152343290	44047	25.47	3500	3520	3370	4365	2355	3360	3458.66	0.68	-7117	3783	3571	3363	3151	2943	3677	3257	80	1005	500	2080	5	1	15929362	548	-16.38	0.90	12	0.28	-210.00	3826.00	9940	20230405	-65.39	2980	20240314	15.44	4470	-23.04	20240109	2980	15.44	20240314	9940	-65.39	20230405	2980	15.44	20240314	0.30	N	290520	500	79 억	108590	N	N	18	N	N
43	20240322	151115	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3455	95	2	2.83	147165570	42549	24.61	3500	3520	3370	4365	2355	3360	3458.73	0.68	-6529	3783	3571	3363	3151	2943	3677	3257	80	1005	500	2080	5	1	15929362	550	-16.45	0.90	12	0.27	-210.00	3826.00	9940	20230405	-65.24	2980	20240314	15.94	4470	-22.71	20240109	2980	15.94	20240314	9940	-65.24	20230405	2980	15.94	20240314	0.30	N	290520	500	79 억	108590	N	N	30	N	N
44	20240322	141102	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3470	110	2	3.27	137204595	39661	22.94	3500	3520	3370	4365	2355	3360	3459.43	0.68	-6292	3783	3571	3363	3151	2943	3677	3257	80	1005	500	2080	5	1	15929362	553	-16.52	0.91	12	0.25	-210.00	3826.00	9940	20230405	-65.09	2980	20240314	16.44	4470	-22.37	20240109	2980	16.44	20240314	9940	-65.09	20230405	2980	16.44	20240314	0.30	N	290520	500	79 억	108590	N	N	30	N	N
45	20240322	131108	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3490	130	2	3.87	129835290	37546	21.71	3500	3520	3370	4365	2355	3360	3458.03	0.68	-5624	3783	3571	3363	3151	2943	3677	3257	80	1005	500	2080	5	1	15929362	556	-16.62	0.91	12	0.24	-210.00	3826.00	9940	20230405	-64.89	2980	20240314	17.11	4470	-21.92	20240109	2980	17.11	20240314	9940	-64.89	20230405	2980	17.11	20240314	0.30	N	290520	500	79 억	108590	N	N	30	N	N
46	20240322	121104	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3480	120	2	3.57	106807765	30914	17.88	3500	3520	3370	4365	2355	3360	3455.00	0.68	-5493	3783	3571	3363	3151	2943	3677	3257	80	1005	500	2080	5	1	15929362	554	-16.57	0.91	12	0.19	-210.00	3826.00	9940	20230405	-64.99	2980	20240314	16.78	4470	-22.15	20240109	2980	16.78	20240314	9940	-64.99	20230405	2980	16.78	20240314	0.30	N	290520	500	79 억	108590	N	N	30	N	N
47	20240322	111112	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3435	75	2	2.23	67426605	19623	11.35	3500	3500	3370	4365	2355	3360	3436.10	0.68	-6758	3783	3571	3363	3151	2943	3677	3257	80	1005	500	2080	5	1	15929362	547	-16.36	0.90	12	0.12	-210.00	3826.00	9940	20230405	-65.44	2980	20240314	15.27	4470	-23.15	20240109	2980	15.27	20240314	9940	-65.44	20230405	2980	15.27	20240314	0.30	N	290520	500	79 억	108590	N	N	30	N	N
48	20240322	101103	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3405	45	2	1.34	29870835	8793	5.09	3500	3500	3370	4365	2355	3360	3397.12	0.68	-2447	3783	3571	3363	3151	2943	3677	3257	80	1005	500	2080	5	1	15929362	542	-16.21	0.89	12	0.06	-210.00	3826.00	9940	20230405	-65.74	2980	20240314	14.26	4470	-23.83	20240109	2980	14.26	20240314	9940	-65.74	20230405	2980	14.26	20240314	0.30	N	290520	500	79 억	108590	N	N	30	N	N
49	20240322	091103	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3385	25	2	0.74	10317475	3010	1.74	3500	3500	3385	4365	2355	3360	3427.73	0.68	-1969	3783	3571	3363	3151	2943	3677	3257	80	1005	500	2080	5	1	15929362	539	-16.12	0.88	12	0.02	-210.00	3826.00	9940	20230405	-65.95	2980	20240314	13.59	4470	-24.27	20240109	2980	13.59	20240314	9940	-65.95	20230405	2980	13.59	20240314	0.30	N	290520	500	79 억	108590	N	N	30	N	N
50	20240321	161107	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3360	205	2	6.50	586486380	172600	1117.37	3165	3575	3155	4100	2210	3155	3397.64	0.68	1462	3271	3212	3181	3122	3091	3197	3107	80	945	500	1950	5	1	15929362	535	-16.00	0.88	12	1.08	-210.00	3826.00	9940	20230405	-66.20	2980	20240314	12.75	4470	-24.83	20240109	2980	12.75	20240314	9940	-66.20	20230405	2980	12.75	20240314	0.28	N	290520	500	79 억	108244	N	N	30	N	N
51	20240321	151103	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3380	225	2	7.13	574591755	169085	1094.61	3165	3575	3155	4100	2210	3155	3398.24	0.68	1733	3271	3212	3181	3122	3091	3197	3107	80	945	500	1950	5	1	15929362	538	-16.10	0.88	12	1.06	-210.00	3826.00	9940	20230405	-66.00	2980	20240314	13.42	4470	-24.38	20240109	2980	13.42	20240314	9940	-66.00	20230405	2980	13.42	20240314	0.28	N	290520	500	79 억	108244	N	N	3	N	N
52	20240321	141103	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3375	220	2	6.97	551251750	162164	1049.81	3165	3575	3155	4100	2210	3155	3399.35	0.68	1857	3271	3212	3181	3122	3091	3197	3107	80	945	500	1950	5	1	15929362	538	-16.07	0.88	12	1.02	-210.00	3826.00	9940	20230405	-66.05	2980	20240314	13.26	4470	-24.50	20240109	2980	13.26	20240314	9940	-66.05	20230405	2980	13.26	20240314	0.28	N	290520	500	79 억	108244	N	N	3	N	N
53	20240321	131051	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3390	235	2	7.45	507662825	149313	966.61	3165	3575	3155	4100	2210	3155	3399.99	0.68	908	3271	3212	3181	3122	3091	3197	3107	80	945	500	1950	5	1	15929362	540	-16.14	0.89	12	0.94	-210.00	3826.00	9940	20230405	-65.90	2980	20240314	13.76	4470	-24.16	20240109	2980	13.76	20240314	9940	-65.90	20230405	2980	13.76	20240314	0.28	N	290520	500	79 억	108244	N	N	3	N	N
54	20240321	121105	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3350	195	2	6.18	460795405	135526	877.36	3165	3575	3155	4100	2210	3155	3400.05	0.68	638	3271	3212	3181	3122	3091	3197	3107	80	945	500	1950	5	1	15929362	534	-15.95	0.88	12	0.85	-210.00	3826.00	9940	20230405	-66.30	2980	20240314	12.42	4470	-25.06	20240109	2980	12.42	20240314	9940	-66.30	20230405	2980	12.42	20240314	0.28	N	290520	500	79 억	108244	N	N	3	N	N
55	20240321	111103	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3480	325	2	10.30	143524765	43265	280.09	3165	3480	3155	4100	2210	3155	3317.34	0.68	4018	3271	3212	3181	3122	3091	3197	3107	80	945	500	1950	5	1	15929362	554	-16.57	0.91	12	0.27	-210.00	3826.00	9940	20230405	-64.99	2980	20240314	16.78	4470	-22.15	20240109	2980	16.78	20240314	9940	-64.99	20230405	2980	16.78	20240314	0.28	N	290520	500	79 억	108244	Y	N	3	N	N
56	20240321	101106	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3325	170	2	5.39	47055150	14579	94.38	3165	3325	3155	4100	2210	3155	3227.60	0.68	331	3271	3212	3181	3122	3091	3197	3107	80	945	500	1950	5	1	15929362	530	-15.83	0.87	12	0.09	-210.00	3826.00	9940	20230405	-66.55	2980	20240314	11.58	4470	-25.62	20240109	2980	11.58	20240314	9940	-66.55	20230405	2980	11.58	20240314	0.28	N	290520	500	79 억	108244	N	N	3	N	N
57	20240321	091112	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3155	0	3	0.00	4899980	1551	10.04	3165	3185	3155	4100	2210	3155	3159.24	0.68	23	3271	3212	3181	3122	3091	3197	3107	80	945	500	1950	5	1	15929362	503	-15.02	0.82	12	0.01	-210.00	3826.00	9940	20230405	-68.26	2980	20240314	5.87	4470	-29.42	20240109	2980	5.87	20240314	9940	-68.26	20230405	2980	5.87	20240314	0.28	N	290520	500	79 억	108244	N	N	3	N	N
58	20240320	161052	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3155	-50	5	-1.56	49076145	15447	59.03	3210	3240	3150	4165	2245	3205	3177.07	0.68	-285	3315	3260	3195	3140	3075	3287	3167	80	960	500	1980	5	1	15929362	503	-126.20	0.78	12	0.10	-25.00	4050.00	9940	20230405	-68.26	2980	20240314	5.87	4470	-29.42	20240109	2980	5.87	20240314	9940	-68.26	20230405	2980	5.87	20240314	0.28	N	290520	500	79 억	108530	N	N	3	N	N
59	20240320	151055	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3175	-30	5	-0.94	41441370	13031	49.80	3210	3240	3150	4165	2245	3205	3180.21	0.68	-203	3315	3260	3195	3140	3075	3287	3167	80	960	500	1980	5	1	15929362	506	-127.00	0.78	12	0.08	-25.00	4050.00	9940	20230405	-68.06	2980	20240314	6.54	4470	-28.97	20240109	2980	6.54	20240314	9940	-68.06	20230405	2980	6.54	20240314	0.28	N	290520	500	79 억	108530	N	N	128	N	N
60	20240320	141101	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3190	-15	5	-0.47	40634450	12778	48.83	3210	3240	3150	4165	2245	3205	3180.03	0.68	-195	3315	3260	3195	3140	3075	3287	3167	80	960	500	1980	5	1	15929362	508	-127.60	0.79	12	0.08	-25.00	4050.00	9940	20230405	-67.91	2980	20240314	7.05	4470	-28.64	20240109	2980	7.05	20240314	9940	-67.91	20230405	2980	7.05	20240314	0.28	N	290520	500	79 억	108530	N	N	128	N	N
61	20240320	131101	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3170	-35	5	-1.09	36144395	11367	43.44	3210	3240	3150	4165	2245	3205	3179.77	0.68	23	3315	3260	3195	3140	3075	3287	3167	80	960	500	1980	5	1	15929362	505	-126.80	0.78	12	0.07	-25.00	4050.00	9940	20230405	-68.11	2980	20240314	6.38	4470	-29.08	20240109	2980	6.38	20240314	9940	-68.11	20230405	2980	6.38	20240314	0.28	N	290520	500	79 억	108530	N	N	128	N	N
62	20240320	121054	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3185	-20	5	-0.62	20815750	6522	24.92	3210	3240	3150	4165	2245	3205	3191.62	0.68	5	3315	3260	3195	3140	3075	3287	3167	80	960	500	1980	5	1	15929362	507	-127.40	0.79	12	0.04	-25.00	4050.00	9940	20230405	-67.96	2980	20240314	6.88	4470	-28.75	20240109	2980	6.88	20240314	9940	-67.96	20230405	2980	6.88	20240314	0.28	N	290520	500	79 억	108530	N	N	128	N	N
63	20240320	111056	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3210	5	2	0.16	18238080	5713	21.83	3210	3240	3150	4165	2245	3205	3192.38	0.68	19	3315	3260	3195	3140	3075	3287	3167	80	960	500	1980	5	1	15929362	511	-128.40	0.79	12	0.04	-25.00	4050.00	9940	20230405	-67.71	2980	20240314	7.72	4470	-28.19	20240109	2980	7.72	20240314	9940	-67.71	20230405	2980	7.72	20240314	0.28	N	290520	500	79 억	108530	N	N	128	N	N
64	20240320	101049	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3205	0	3	0.00	12563560	3939	15.05	3210	3240	3150	4165	2245	3205	3189.53	0.68	189	3315	3260	3195	3140	3075	3287	3167	80	960	500	1980	5	1	15929362	511	-128.20	0.79	12	0.02	-25.00	4050.00	9940	20230405	-67.76	2980	20240314	7.55	4470	-28.30	20240109	2980	7.55	20240314	9940	-67.76	20230405	2980	7.55	20240314	0.28	N	290520	500	79 억	108530	N	N	128	N	N
65	20240320	091055	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3195	-10	5	-0.31	10533600	3306	12.63	3210	3240	3150	4165	2245	3205	3186.21	0.68	-45	3315	3260	3195	3140	3075	3287	3167	80	960	500	1980	5	1	15929362	509	-127.80	0.79	12	0.02	-25.00	4050.00	9940	20230405	-67.86	2980	20240314	7.21	4470	-28.52	20240109	2980	7.21	20240314	9940	-67.86	20230405	2980	7.21	20240314	0.28	N	290520	500	79 억	108530	N	N	128	N	N
66	20240319	161042	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3205	10	2	0.31	82262370	26011	102.13	3130	3250	3130	4150	2240	3195	3162.58	0.68	-125	3281	3237	3186	3142	3091	3260	3165	80	955	500	1980	5	1	15929362	511	-128.20	0.79	12	0.16	-25.00	4050.00	9940	20230405	-67.76	2980	20240314	7.55	4470	-28.30	20240109	2980	7.55	20240314	9940	-67.76	20230405	2980	7.55	20240314	0.27	N	290520	500	79 억	108655	N	N	128	N	N
67	20240319	151054	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3215	20	2	0.63	78717675	24906	97.79	3130	3250	3130	4150	2240	3195	3160.59	0.68	130	3281	3237	3186	3142	3091	3260	3165	80	955	500	1980	5	1	15929362	512	-128.60	0.79	12	0.16	-25.00	4050.00	9940	20230405	-67.66	2980	20240314	7.89	4470	-28.08	20240109	2980	7.89	20240314	9940	-67.66	20230405	2980	7.89	20240314	0.27	N	290520	500	79 억	108655	N	N	124	N	N
68	20240319	141053	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3170	-25	5	-0.78	56193610	17851	70.09	3130	3185	3130	4150	2240	3195	3147.93	0.68	523	3281	3237	3186	3142	3091	3260	3165	80	955	500	1980	5	1	15929362	505	-126.80	0.78	12	0.11	-25.00	4050.00	9940	20230405	-68.11	2980	20240314	6.38	4470	-29.08	20240109	2980	6.38	20240314	9940	-68.11	20230405	2980	6.38	20240314	0.27	N	290520	500	79 억	108655	N	N	124	N	N
69	20240319	131022	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3150	-45	5	-1.41	48752895	15504	60.88	3130	3180	3130	4150	2240	3195	3144.54	0.68	726	3281	3237	3186	3142	3091	3260	3165	80	955	500	1980	5	1	15929362	502	-126.00	0.78	12	0.10	-25.00	4050.00	9940	20230405	-68.31	2980	20240314	5.70	4470	-29.53	20240109	2980	5.70	20240314	9940	-68.31	20230405	2980	5.70	20240314	0.27	N	290520	500	79 억	108655	N	N	124	N	N
70	20240319	121044	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3150	-45	5	-1.41	46217580	14699	57.72	3130	3180	3130	4150	2240	3195	3144.27	0.68	878	3281	3237	3186	3142	3091	3260	3165	80	955	500	1980	5	1	15929362	502	-126.00	0.78	12	0.09	-25.00	4050.00	9940	20230405	-68.31	2980	20240314	5.70	4470	-29.53	20240109	2980	5.70	20240314	9940	-68.31	20230405	2980	5.70	20240314	0.27	N	290520	500	79 억	108655	N	N	124	N	N
71	20240319	111051	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3150	-45	5	-1.41	43671190	13892	54.55	3130	3180	3130	4150	2240	3195	3143.62	0.68	920	3281	3237	3186	3142	3091	3260	3165	80	955	500	1980	5	1	15929362	502	-126.00	0.78	12	0.09	-25.00	4050.00	9940	20230405	-68.31	2980	20240314	5.70	4470	-29.53	20240109	2980	5.70	20240314	9940	-68.31	20230405	2980	5.70	20240314	0.27	N	290520	500	79 억	108655	N	N	124	N	N
72	20240319	101053	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3170	-25	5	-0.78	32458380	10329	40.56	3130	3180	3130	4150	2240	3195	3142.45	0.68	767	3281	3237	3186	3142	3091	3260	3165	80	955	500	1980	5	1	15929362	505	-126.80	0.78	12	0.06	-25.00	4050.00	9940	20230405	-68.11	2980	20240314	6.38	4470	-29.08	20240109	2980	6.38	20240314	9940	-68.11	20230405	2980	6.38	20240314	0.27	N	290520	500	79 억	108655	N	N	124	N	N
73	20240319	091053	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3180	-15	5	-0.47	26206955	8354	32.80	3130	3180	3130	4150	2240	3195	3137.05	0.68	32	3281	3237	3186	3142	3091	3260	3165	80	955	500	1980	5	1	15929362	507	-127.20	0.79	12	0.05	-25.00	4050.00	9940	20230405	-68.01	2980	20240314	6.71	4470	-28.86	20240109	2980	6.71	20240314	9940	-68.01	20230405	2980	6.71	20240314	0.27	N	290520	500	79 억	108655	N	N	124	N	N
74	20240318	161044	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3195	10	2	0.31	79654265	25177	4.07	3185	3230	3135	4140	2230	3185	3163.52	0.67	1179	3938	3561	3278	2901	2618	3750	3090	80	955	500	1970	5	1	15929362	509	-127.80	0.79	12	0.16	-25.00	4050.00	9940	20230405	-67.86	2980	20240314	7.21	4470	-28.52	20240109	2980	7.21	20240314	9940	-67.86	20230405	2980	7.21	20240314	0.27	N	290520	500	79 억	107355	N	N	124	N	N
75	20240318	151045	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3165	-20	5	-0.63	72575785	22960	3.71	3185	3230	3135	4140	2230	3185	3160.89	0.67	1437	3938	3561	3278	2901	2618	3750	3090	80	955	500	1970	5	1	15929362	504	-126.60	0.78	12	0.14	-25.00	4050.00	9940	20230405	-68.16	2980	20240314	6.21	4470	-29.19	20240109	2980	6.21	20240314	9940	-68.16	20230405	2980	6.21	20240314	0.27	N	290520	500	79 억	107355	N	N	3	N	N
76	20240318	141045	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3170	-15	5	-0.47	62355045	19735	3.19	3185	3230	3135	4140	2230	3185	3159.53	0.67	1015	3938	3561	3278	2901	2618	3750	3090	80	955	500	1970	5	1	15929362	505	-126.80	0.78	12	0.12	-25.00	4050.00	9940	20230405	-68.11	2980	20240314	6.38	4470	-29.08	20240109	2980	6.38	20240314	9940	-68.11	20230405	2980	6.38	20240314	0.27	N	290520	500	79 억	107355	N	N	3	N	N
77	20240318	131044	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3215	30	2	0.94	50972125	16133	2.61	3185	3230	3135	4140	2230	3185	3159.38	0.67	597	3938	3561	3278	2901	2618	3750	3090	80	955	500	1970	5	1	15929362	512	-128.60	0.79	12	0.10	-25.00	4050.00	9940	20230405	-67.66	2980	20240314	7.89	4470	-28.08	20240109	2980	7.89	20240314	9940	-67.66	20230405	2980	7.89	20240314	0.27	N	290520	500	79 억	107355	N	N	3	N	N
78	20240318	121038	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3140	-45	5	-1.41	41464605	13147	2.13	3185	3195	3135	4140	2230	3185	3153.76	0.67	663	3938	3561	3278	2901	2618	3750	3090	80	955	500	1970	5	1	15929362	500	-125.60	0.78	12	0.08	-25.00	4050.00	9940	20230405	-68.41	2980	20240314	5.37	4470	-29.75	20240109	2980	5.37	20240314	9940	-68.41	20230405	2980	5.37	20240314	0.27	N	290520	500	79 억	107355	N	N	3	N	N
79	20240318	111047	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3145	-40	5	-1.26	34103125	10804	1.75	3185	3195	3135	4140	2230	3185	3156.34	0.67	752	3938	3561	3278	2901	2618	3750	3090	80	955	500	1970	5	1	15929362	501	-125.80	0.78	12	0.07	-25.00	4050.00	9940	20230405	-68.36	2980	20240314	5.54	4470	-29.64	20240109	2980	5.54	20240314	9940	-68.36	20230405	2980	5.54	20240314	0.27	N	290520	500	79 억	107355	N	N	3	N	N
80	20240318	101045	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3175	-10	5	-0.31	24972350	7911	1.28	3185	3195	3135	4140	2230	3185	3156.41	0.67	694	3938	3561	3278	2901	2618	3750	3090	80	955	500	1970	5	1	15929362	506	-127.00	0.78	12	0.05	-25.00	4050.00	9940	20230405	-68.06	2980	20240314	6.54	4470	-28.97	20240109	2980	6.54	20240314	9940	-68.06	20230405	2980	6.54	20240314	0.27	N	290520	500	79 억	107355	N	N	3	N	N
81	20240318	091044	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3150	-35	5	-1.10	6906705	2177	0.35	3185	3195	3150	4140	2230	3185	3172.17	0.67	367	3938	3561	3278	2901	2618	3750	3090	80	955	500	1970	5	1	15929362	502	-126.00	0.78	12	0.01	-25.00	4050.00	9940	20230405	-68.31	2980	20240314	5.70	4470	-29.53	20240109	2980	5.70	20240314	9940	-68.31	20230405	2980	5.70	20240314	0.27	N	290520	500	79 억	107355	N	N	3	N	N
82	20240315	161031	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3185	165	2	5.46	2081477710	618113	2409.23	3020	3655	2995	3925	2115	3020	3367.83	0.83	-23948	3100	3060	3020	2980	2940	3040	2960	80	905	500	1870	5	1	15929362	507	-127.40	0.79	12	3.88	-25.00	4050.00	9940	20230405	-67.96	2980	20240314	6.88	4470	-28.75	20240109	2980	6.88	20240314	9940	-67.96	20230405	2980	6.88	20240314	0.28	N	290520	500	79 억	131424	N	N	3	N	N
83	20240315	151004	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3165	145	2	4.80	2048619145	607767	2368.91	3020	3655	2995	3925	2115	3020	3370.73	0.83	-25607	3100	3060	3020	2980	2940	3040	2960	80	905	500	1870	5	1	15929362	504	-126.60	0.78	12	3.82	-25.00	4050.00	9940	20230405	-68.16	2980	20240314	6.21	4470	-29.19	20240109	2980	6.21	20240314	9940	-68.16	20230405	2980	6.21	20240314	0.28	N	290520	500	79 억	131424	N	N	84	N	N
84	20240315	140938	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3135	115	2	3.81	2002133265	593015	2311.41	3020	3655	2995	3925	2115	3020	3376.19	0.83	-30536	3100	3060	3020	2980	2940	3040	2960	80	905	500	1870	5	1	15929362	499	-125.40	0.77	12	3.72	-25.00	4050.00	9940	20230405	-68.46	2980	20240314	5.20	4470	-29.87	20240109	2980	5.20	20240314	9940	-68.46	20230405	2980	5.20	20240314	0.28	N	290520	500	79 억	131424	N	N	84	N	N
85	20240315	131034	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3135	115	2	3.81	1952921055	577317	2250.22	3020	3655	2995	3925	2115	3020	3382.75	0.83	-34876	3100	3060	3020	2980	2940	3040	2960	80	905	500	1870	5	1	15929362	499	-125.40	0.77	12	3.62	-25.00	4050.00	9940	20230405	-68.46	2980	20240314	5.20	4470	-29.87	20240109	2980	5.20	20240314	9940	-68.46	20230405	2980	5.20	20240314	0.28	N	290520	500	79 억	131424	N	N	84	N	N
86	20240315	121033	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3150	130	2	4.30	1859583195	547352	2133.43	3020	3655	2995	3925	2115	3020	3397.42	0.83	-36346	3100	3060	3020	2980	2940	3040	2960	80	905	500	1870	5	1	15929362	502	-126.00	0.78	12	3.44	-25.00	4050.00	9940	20230405	-68.31	2980	20240314	5.70	4470	-29.53	20240109	2980	5.70	20240314	9940	-68.31	20230405	2980	5.70	20240314	0.28	N	290520	500	79 억	131424	N	N	84	N	N
87	20240315	111030	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3130	110	2	3.64	1784918195	523516	2040.52	3020	3655	2995	3925	2115	3020	3409.48	0.83	-35147	3100	3060	3020	2980	2940	3040	2960	80	905	500	1870	5	1	15929362	499	-125.20	0.77	12	3.29	-25.00	4050.00	9940	20230405	-68.51	2980	20240314	5.03	4470	-29.98	20240109	2980	5.03	20240314	9940	-68.51	20230405	2980	5.03	20240314	0.28	N	290520	500	79 억	131424	N	N	84	N	N
88	20240315	101034	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3060	40	2	1.32	22504795	7406	28.87	3020	3140	2995	3925	2115	3020	3038.72	0.83	106	3100	3060	3020	2980	2940	3040	2960	80	905	500	1870	5	1	15929362	487	-122.40	0.76	12	0.05	-25.00	4050.00	9940	20230405	-69.22	2980	20240314	2.68	4470	-31.54	20240109	2980	2.68	20240314	9940	-69.22	20230405	2980	2.68	20240314	0.28	N	290520	500	79 억	131424	N	N	84	N	N
89	20240315	091040	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2995	-25	5	-0.83	5789355	1930	7.52	3020	3020	2995	3925	2115	3020	2999.67	0.83	-18	3100	3060	3020	2980	2940	3040	2960	80	905	500	1870	5	1	15929362	477	-119.80	0.74	12	0.01	-25.00	4050.00	9940	20230405	-69.87	2980	20240314	0.50	4470	-33.00	20240109	2980	0.50	20240314	9940	-69.87	20230405	2980	0.50	20240314	0.28	N	290520	500	79 억	131424	N	N	84	N	N
90	20240314	161022	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3020	-40	5	-1.31	76887165	25572	128.99	3060	3060	2980	3975	2145	3060	3006.69	0.82	137	3113	3086	3053	3026	2993	3070	3010	80	915	500	1890	5	1	15929362	481	-120.80	0.75	12	0.16	-25.00	4050.00	9940	20230405	-69.62	2980	20240314	1.34	4470	-32.44	20240109	2980	1.34	20240314	9940	-69.62	20230405	2980	1.34	20240314	0.28	N	290520	500	79 억	131287	N	N	84	N	N
91	20240314	151027	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3020	-40	5	-1.31	74048245	24631	124.24	3060	3060	2980	3975	2145	3060	3006.30	0.82	237	3113	3086	3053	3026	2993	3070	3010	80	915	500	1890	5	1	15929362	481	-120.80	0.75	12	0.15	-25.00	4050.00	9940	20230405	-69.62	2980	20240314	1.34	4470	-32.44	20240109	2980	1.34	20240314	9940	-69.62	20230405	2980	1.34	20240314	0.28	N	290520	500	79 억	131287	N	N	13	N	N
92	20240314	141027	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3015	-45	5	-1.47	63695125	21192	106.90	3060	3060	2980	3975	2145	3060	3005.62	0.82	-636	3113	3086	3053	3026	2993	3070	3010	80	915	500	1890	5	1	15929362	480	-120.60	0.74	12	0.13	-25.00	4050.00	9940	20230405	-69.67	2980	20240314	1.17	4470	-32.55	20240109	2980	1.17	20240314	9940	-69.67	20230405	2980	1.17	20240314	0.28	N	290520	500	79 억	131287	N	N	13	N	N
93	20240314	131024	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3005	-55	5	-1.80	59578565	19821	99.98	3060	3060	2980	3975	2145	3060	3005.83	0.82	-606	3113	3086	3053	3026	2993	3070	3010	80	915	500	1890	5	1	15929362	479	-120.20	0.74	12	0.12	-25.00	4050.00	9940	20230405	-69.77	2980	20240314	0.84	4470	-32.77	20240109	2980	0.84	20240314	9940	-69.77	20230405	2980	0.84	20240314	0.28	N	290520	500	79 억	131287	N	N	13	N	N
94	20240314	121025	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3000	-60	5	-1.96	46901325	15591	78.64	3060	3060	2980	3975	2145	3060	3008.23	0.82	-475	3113	3086	3053	3026	2993	3070	3010	80	915	500	1890	5	1	15929362	478	-120.00	0.74	12	0.10	-25.00	4050.00	9940	20230405	-69.82	2980	20240314	0.67	4470	-32.89	20240109	2980	0.67	20240314	9940	-69.82	20230405	2980	0.67	20240314	0.28	N	290520	500	79 억	131287	N	N	13	N	N
95	20240314	111026	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3000	-60	5	-1.96	44926965	14933	75.32	3060	3060	2980	3975	2145	3060	3008.57	0.82	-474	3113	3086	3053	3026	2993	3070	3010	80	915	500	1890	5	1	15929362	478	-120.00	0.74	12	0.09	-25.00	4050.00	9940	20230405	-69.82	2980	20240314	0.67	4470	-32.89	20240109	2980	0.67	20240314	9940	-69.82	20230405	2980	0.67	20240314	0.28	N	290520	500	79 억	131287	N	N	13	N	N
96	20240314	101033	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3020	-40	5	-1.31	21963900	7270	36.67	3060	3060	3000	3975	2145	3060	3021.17	0.82	-206	3113	3086	3053	3026	2993	3070	3010	80	915	500	1890	5	1	15929362	481	-120.80	0.75	12	0.05	-25.00	4050.00	9940	20230405	-69.62	3000	20240314	0.67	4470	-32.44	20240109	3000	0.67	20240314	9940	-69.62	20230405	3000	0.67	20240314	0.28	N	290520	500	79 억	131287	N	N	13	N	N
97	20240314	091030	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3060	0	3	0.00	3714430	1224	6.17	3060	3060	3020	3975	2145	3060	3034.67	0.82	131	3113	3086	3053	3026	2993	3070	3010	80	915	500	1890	5	1	15929362	487	-122.40	0.76	12	0.01	-25.00	4050.00	9940	20230405	-69.22	3020	20240314	1.32	4470	-31.54	20240109	3020	1.32	20240314	9940	-69.22	20230405	3020	1.32	20240314	0.28	N	290520	500	79 억	131287	N	N	13	N	N
98	20240313	161011	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3060	5	2	0.16	60155140	19818	134.46	3080	3080	3020	3970	2140	3055	3035.38	0.80	4215	3155	3105	3065	3015	2975	3085	2995	80	915	500	1890	5	1	15929362	487	-122.40	0.76	12	0.12	-25.00	4050.00	9940	20230405	-69.22	3020	20240313	1.32	4470	-31.54	20240109	3020	1.32	20240313	9940	-69.22	20230405	3020	1.32	20240313	0.30	N	290520	500	79 억	127072	N	N	13	N	N
99	20240313	151016	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3060	5	2	0.16	59249280	19522	132.45	3080	3080	3020	3970	2140	3055	3035.00	0.80	4276	3155	3105	3065	3015	2975	3085	2995	80	915	500	1890	5	1	15929362	487	-122.40	0.76	12	0.12	-25.00	4050.00	9940	20230405	-69.22	3020	20240313	1.32	4470	-31.54	20240109	3020	1.32	20240313	9940	-69.22	20230405	3020	1.32	20240313	0.30	N	290520	500	79 억	127072	N	N	19	N	N
100	20240313	141015	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3035	-20	5	-0.65	45693545	15063	102.20	3080	3080	3020	3970	2140	3055	3033.50	0.80	448	3155	3105	3065	3015	2975	3085	2995	80	915	500	1890	5	1	15929362	483	-121.40	0.75	12	0.09	-25.00	4050.00	9940	20230405	-69.47	3020	20240313	0.50	4470	-32.10	20240109	3020	0.50	20240313	9940	-69.47	20230405	3020	0.50	20240313	0.30	N	290520	500	79 억	127072	N	N	19	N	N
101	20240313	131024	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3050	-5	5	-0.16	36729565	12097	82.07	3080	3080	3020	3970	2140	3055	3036.25	0.80	309	3155	3105	3065	3015	2975	3085	2995	80	915	500	1890	5	1	15929362	486	-122.00	0.75	12	0.08	-25.00	4050.00	9940	20230405	-69.32	3020	20240313	0.99	4470	-31.77	20240109	3020	0.99	20240313	9940	-69.32	20230405	3020	0.99	20240313	0.30	N	290520	500	79 억	127072	N	N	19	N	N
102	20240313	121018	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3030	-25	5	-0.82	30110630	9912	67.25	3080	3080	3025	3970	2140	3055	3037.80	0.80	313	3155	3105	3065	3015	2975	3085	2995	80	915	500	1890	5	1	15929362	483	-121.20	0.75	12	0.06	-25.00	4050.00	9940	20230405	-69.52	3020	20240307	0.33	4470	-32.21	20240109	3020	0.33	20240307	9940	-69.52	20230405	3020	0.33	20240307	0.30	N	290520	500	79 억	127072	N	N	19	N	N
103	20240313	111015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3055	0	3	0.00	17546440	5765	39.11	3080	3080	3025	3970	2140	3055	3043.61	0.80	204	3155	3105	3065	3015	2975	3085	2995	80	915	500	1890	5	1	15929362	487	-122.20	0.75	12	0.04	-25.00	4050.00	9940	20230405	-69.27	3020	20240307	1.16	4470	-31.66	20240109	3020	1.16	20240307	9940	-69.27	20230405	3020	1.16	20240307	0.30	N	290520	500	79 억	127072	N	N	19	N	N
104	20240313	101011	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3055	0	3	0.00	9303425	3053	20.71	3080	3080	3025	3970	2140	3055	3047.31	0.80	-1095	3155	3105	3065	3015	2975	3085	2995	80	915	500	1890	5	1	15929362	487	-122.20	0.75	12	0.02	-25.00	4050.00	9940	20230405	-69.27	3020	20240307	1.16	4470	-31.66	20240109	3020	1.16	20240307	9940	-69.27	20230405	3020	1.16	20240307	0.30	N	290520	500	79 억	127072	N	N	19	N	N
105	20240313	091020	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3055	0	3	0.00	79575	26	0.18	3080	3080	3055	3970	2140	3055	3060.58	0.80	-17	3155	3105	3065	3015	2975	3085	2995	80	915	500	1890	5	1	15929362	487	-122.20	0.75	12	0.00	-25.00	4050.00	9940	20230405	-69.27	3020	20240307	1.16	4470	-31.66	20240109	3020	1.16	20240307	9940	-69.27	20230405	3020	1.16	20240307	0.30	N	290520	500	79 억	127072	N	N	19	N	N
106	20240312	161005	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3055	-30	5	-0.97	45064575	14734	126.28	3085	3115	3025	4010	2160	3085	3058.54	0.81	-1859	3175	3130	3085	3040	2995	3152	3062	80	925	500	1910	5	1	15929362	487	-122.20	0.75	12	0.09	-25.00	4050.00	9940	20230405	-69.27	3020	20240307	1.16	4470	-31.66	20240109	3020	1.16	20240307	9940	-69.27	20230405	3020	1.16	20240307	0.31	N	290520	500	79 억	128931	N	N	19	N	N
107	20240312	151002	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3080	-5	5	-0.16	43779975	14315	122.69	3085	3115	3025	4010	2160	3085	3058.33	0.81	-1671	3175	3130	3085	3040	2995	3152	3062	80	925	500	1910	5	1	15929362	491	-123.20	0.76	12	0.09	-25.00	4050.00	9940	20230405	-69.01	3020	20240307	1.99	4470	-31.10	20240109	3020	1.99	20240307	9940	-69.01	20230405	3020	1.99	20240307	0.31	N	290520	500	79 억	128931	N	N	69	N	N
108	20240312	140952	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3035	-50	5	-1.62	40938360	13386	114.72	3085	3115	3025	4010	2160	3085	3058.30	0.81	-1729	3175	3130	3085	3040	2995	3152	3062	80	925	500	1910	5	1	15929362	483	-121.40	0.75	12	0.08	-25.00	4050.00	9940	20230405	-69.47	3020	20240307	0.50	4470	-32.10	20240109	3020	0.50	20240307	9940	-69.47	20230405	3020	0.50	20240307	0.31	N	290520	500	79 억	128931	N	N	69	N	N
109	20240312	130914	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3060	-25	5	-0.81	26604415	8670	74.31	3085	3115	3050	4010	2160	3085	3068.56	0.81	-1916	3175	3130	3085	3040	2995	3152	3062	80	925	500	1910	5	1	15929362	487	-122.40	0.76	12	0.05	-25.00	4050.00	9940	20230405	-69.22	3020	20240307	1.32	4470	-31.54	20240109	3020	1.32	20240307	9940	-69.22	20230405	3020	1.32	20240307	0.31	N	290520	500	79 억	128931	N	N	69	N	N
110	20240312	121005	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3050	-35	5	-1.13	23501235	7655	65.61	3085	3115	3050	4010	2160	3085	3070.05	0.81	-1100	3175	3130	3085	3040	2995	3152	3062	80	925	500	1910	5	1	15929362	486	-122.00	0.75	12	0.05	-25.00	4050.00	9940	20230405	-69.32	3020	20240307	0.99	4470	-31.77	20240109	3020	0.99	20240307	9940	-69.32	20230405	3020	0.99	20240307	0.31	N	290520	500	79 억	128931	N	N	69	N	N
111	20240312	111002	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3070	-15	5	-0.49	16940145	5509	47.21	3085	3115	3055	4010	2160	3085	3074.99	0.81	-74	3175	3130	3085	3040	2995	3152	3062	80	925	500	1910	5	1	15929362	489	-122.80	0.76	12	0.03	-25.00	4050.00	9940	20230405	-69.11	3020	20240307	1.66	4470	-31.32	20240109	3020	1.66	20240307	9940	-69.11	20230405	3020	1.66	20240307	0.31	N	290520	500	79 억	128931	N	N	69	N	N
112	20240312	101005	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3080	-5	5	-0.16	6649350	2156	18.48	3085	3115	3070	4010	2160	3085	3084.11	0.81	-87	3175	3130	3085	3040	2995	3152	3062	80	925	500	1910	5	1	15929362	491	-123.20	0.76	12	0.01	-25.00	4050.00	9940	20230405	-69.01	3020	20240307	1.99	4470	-31.10	20240109	3020	1.99	20240307	9940	-69.01	20230405	3020	1.99	20240307	0.31	N	290520	500	79 억	128931	N	N	69	N	N
113	20240312	091002	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3115	30	2	0.97	2221230	721	6.18	3085	3115	3070	4010	2160	3085	3080.76	0.81	-4	3175	3130	3085	3040	2995	3152	3062	80	925	500	1910	5	1	15929362	496	-124.60	0.77	12	0.00	-25.00	4050.00	9940	20230405	-68.66	3020	20240307	3.15	4470	-30.31	20240109	3020	3.15	20240307	9940	-68.66	20230405	3020	3.15	20240307	0.31	N	290520	500	79 억	128931	N	N	69	N	N
114	20240311	161000	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3085	15	2	0.49	35594375	11552	51.23	3040	3130	3040	3990	2150	3070	3081.23	0.82	-2080	3166	3117	3091	3042	3016	3105	3030	80	920	500	1900	5	1	15929362	491	-123.40	0.76	12	0.07	-25.00	4050.00	9940	20230405	-68.96	3020	20240307	2.15	4470	-30.98	20240109	3020	2.15	20240307	9940	-68.96	20230405	3020	2.15	20240307	0.31	N	290520	500	79 억	130951	N	N	69	N	N
115	20240311	150958	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3100	30	2	0.98	33072895	10736	47.61	3040	3130	3040	3990	2150	3070	3080.56	0.82	-2109	3166	3117	3091	3042	3016	3105	3030	80	920	500	1900	5	1	15929362	494	-124.00	0.77	12	0.07	-25.00	4050.00	9940	20230405	-68.81	3020	20240307	2.65	4470	-30.65	20240109	3020	2.65	20240307	9940	-68.81	20230405	3020	2.65	20240307	0.31	N	290520	500	79 억	130951	N	N	20	N	N
116	20240311	140956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3100	30	2	0.98	23338590	7593	33.67	3040	3130	3040	3990	2150	3070	3073.70	0.82	-815	3166	3117	3091	3042	3016	3105	3030	80	920	500	1900	5	1	15929362	494	-124.00	0.77	12	0.05	-25.00	4050.00	9940	20230405	-68.81	3020	20240307	2.65	4470	-30.65	20240109	3020	2.65	20240307	9940	-68.81	20230405	3020	2.65	20240307	0.31	N	290520	500	79 억	130951	N	N	20	N	N
117	20240311	130956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3090	20	2	0.65	20696085	6738	29.88	3040	3130	3040	3990	2150	3070	3071.55	0.82	-748	3166	3117	3091	3042	3016	3105	3030	80	920	500	1900	5	1	15929362	492	-123.60	0.76	12	0.04	-25.00	4050.00	9940	20230405	-68.91	3020	20240307	2.32	4470	-30.87	20240109	3020	2.32	20240307	9940	-68.91	20230405	3020	2.32	20240307	0.31	N	290520	500	79 억	130951	N	N	20	N	N
118	20240311	120958	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3060	-10	5	-0.33	19414495	6320	28.03	3040	3130	3040	3990	2150	3070	3071.91	0.82	-761	3166	3117	3091	3042	3016	3105	3030	80	920	500	1900	5	1	15929362	487	-122.40	0.76	12	0.04	-25.00	4050.00	9940	20230405	-69.22	3020	20240307	1.32	4470	-31.54	20240109	3020	1.32	20240307	9940	-69.22	20230405	3020	1.32	20240307	0.31	N	290520	500	79 억	130951	N	N	20	N	N
119	20240311	110954	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3075	5	2	0.16	16271510	5293	23.47	3040	3130	3040	3990	2150	3070	3074.16	0.82	-761	3166	3117	3091	3042	3016	3105	3030	80	920	500	1900	5	1	15929362	490	-123.00	0.76	12	0.03	-25.00	4050.00	9940	20230405	-69.06	3020	20240307	1.82	4470	-31.21	20240109	3020	1.82	20240307	9940	-69.06	20230405	3020	1.82	20240307	0.31	N	290520	500	79 억	130951	N	N	20	N	N
120	20240311	100945	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3070	0	3	0.00	9630705	3124	13.85	3040	3130	3040	3990	2150	3070	3082.81	0.82	-1011	3166	3117	3091	3042	3016	3105	3030	80	920	500	1900	5	1	15929362	489	-122.80	0.76	12	0.02	-25.00	4050.00	9940	20230405	-69.11	3020	20240307	1.66	4470	-31.32	20240109	3020	1.66	20240307	9940	-69.11	20230405	3020	1.66	20240307	0.31	N	290520	500	79 억	130951	N	N	20	N	N
121	20240311	090949	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3130	60	2	1.95	4851225	1569	6.96	3040	3130	3040	3990	2150	3070	3091.92	0.82	-671	3166	3117	3091	3042	3016	3105	3030	80	920	500	1900	5	1	15929362	499	-125.20	0.77	12	0.01	-25.00	4050.00	9940	20230405	-68.51	3020	20240307	3.64	4470	-29.98	20240109	3020	3.64	20240307	9940	-68.51	20230405	3020	3.64	20240307	0.31	N	290520	500	79 억	130951	N	N	20	N	N
122	20240308	160954	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3070	-5	5	-0.16	68931490	22214	71.85	3075	3140	3065	3995	2155	3075	3103.14	0.81	1621	3245	3160	3090	3005	2935	3125	2970	80	920	500	1900	5	1	15929362	489	-122.80	0.76	12	0.14	-25.00	4050.00	9940	20230405	-69.11	3020	20240307	1.66	4470	-31.32	20240109	3020	1.66	20240307	9940	-69.11	20230405	3020	1.66	20240307	0.33	N	290520	500	79 억	129330	N	N	20	N	N
123	20240308	150953	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3070	-5	5	-0.16	63574440	20470	66.21	3075	3140	3070	3995	2155	3075	3105.83	0.81	1086	3245	3160	3090	3005	2935	3125	2970	80	920	500	1900	5	1	15929362	489	-122.80	0.76	12	0.13	-25.00	4050.00	9940	20230405	-69.11	3020	20240307	1.66	4470	-31.32	20240109	3020	1.66	20240307	9940	-69.11	20230405	3020	1.66	20240307	0.33	N	290520	500	79 억	129330	N	N	10	N	N
124	20240308	140945	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3115	40	2	1.30	56813425	18274	59.10	3075	3140	3075	3995	2155	3075	3109.09	0.81	1036	3245	3160	3090	3005	2935	3125	2970	80	920	500	1900	5	1	15929362	496	-124.60	0.77	12	0.11	-25.00	4050.00	9940	20230405	-68.66	3020	20240307	3.15	4470	-30.31	20240109	3020	3.15	20240307	9940	-68.66	20230405	3020	3.15	20240307	0.33	N	290520	500	79 억	129330	N	N	10	N	N
125	20240308	130942	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3130	55	2	1.79	41076915	13188	42.65	3075	3140	3075	3995	2155	3075	3114.90	0.81	624	3245	3160	3090	3005	2935	3125	2970	80	920	500	1900	5	1	15929362	499	-125.20	0.77	12	0.08	-25.00	4050.00	9940	20230405	-68.51	3020	20240307	3.64	4470	-29.98	20240109	3020	3.64	20240307	9940	-68.51	20230405	3020	3.64	20240307	0.33	N	290520	500	79 억	129330	N	N	10	N	N
126	20240308	120945	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3110	35	2	1.14	28586805	9192	29.73	3075	3140	3075	3995	2155	3075	3110.19	0.81	946	3245	3160	3090	3005	2935	3125	2970	80	920	500	1900	5	1	15929362	495	-124.40	0.77	12	0.06	-25.00	4050.00	9940	20230405	-68.71	3020	20240307	2.98	4470	-30.43	20240109	3020	2.98	20240307	9940	-68.71	20230405	3020	2.98	20240307	0.33	N	290520	500	79 억	129330	N	N	10	N	N
127	20240308	110947	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3130	55	2	1.79	20695140	6660	21.54	3075	3140	3075	3995	2155	3075	3107.67	0.81	660	3245	3160	3090	3005	2935	3125	2970	80	920	500	1900	5	1	15929362	499	-125.20	0.77	12	0.04	-25.00	4050.00	9940	20230405	-68.51	3020	20240307	3.64	4470	-29.98	20240109	3020	3.64	20240307	9940	-68.51	20230405	3020	3.64	20240307	0.33	N	290520	500	79 억	129330	N	N	10	N	N
128	20240308	100942	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3075	0	3	0.00	9866780	3187	10.31	3075	3140	3075	3995	2155	3075	3096.34	0.81	311	3245	3160	3090	3005	2935	3125	2970	80	920	500	1900	5	1	15929362	490	-123.00	0.76	12	0.02	-25.00	4050.00	9940	20230405	-69.06	3020	20240307	1.82	4470	-31.21	20240109	3020	1.82	20240307	9940	-69.06	20230405	3020	1.82	20240307	0.33	N	290520	500	79 억	129330	N	N	10	N	N
129	20240308	090942	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3130	55	2	1.79	2646735	849	2.75	3075	3140	3075	3995	2155	3075	3120.65	0.81	148	3245	3160	3090	3005	2935	3125	2970	80	920	500	1900	5	1	15929362	499	-125.20	0.77	12	0.01	-25.00	4050.00	9940	20230405	-68.51	3020	20240307	3.64	4470	-29.98	20240109	3020	3.64	20240307	9940	-68.51	20230405	3020	3.64	20240307	0.33	N	290520	500	79 억	129330	N	N	10	N	N
130	20240307	160941	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3075	-30	5	-0.97	94746950	30903	168.33	3115	3175	3020	4035	2175	3105	3065.95	0.80	1821	3255	3180	3125	3050	2995	3152	3022	80	930	500	1920	5	1	15929362	490	-123.00	0.76	12	0.19	-25.00	4050.00	9940	20230405	-69.06	3020	20240307	1.82	4470	-31.21	20240109	3020	1.82	20240307	9940	-69.06	20230405	3020	1.82	20240307	0.32	N	290520	500	79 억	127509	N	N	6	N	N
131	20240307	150923	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3075	-30	5	-0.97	88593875	28902	157.43	3115	3175	3020	4035	2175	3105	3065.32	0.80	2030	3255	3180	3125	3050	2995	3152	3022	80	930	500	1920	5	1	15929362	490	-123.00	0.76	12	0.18	-25.00	4050.00	9940	20230405	-69.06	3020	20240307	1.82	4470	-31.21	20240109	3020	1.82	20240307	9940	-69.06	20230405	3020	1.82	20240307	0.32	N	290520	500	79 억	127509	N	N	84	N	N
132	20240307	140922	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3090	-15	5	-0.48	81970435	26740	145.65	3115	3175	3020	4035	2175	3105	3065.46	0.80	2500	3255	3180	3125	3050	2995	3152	3022	80	930	500	1920	5	1	15929362	492	-123.60	0.76	12	0.17	-25.00	4050.00	9940	20230405	-68.91	3020	20240307	2.32	4470	-30.87	20240109	3020	2.32	20240307	9940	-68.91	20230405	3020	2.32	20240307	0.32	N	290520	500	79 억	127509	N	N	84	N	N
133	20240307	130931	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3065	-40	5	-1.29	77158225	25180	137.15	3115	3175	3020	4035	2175	3105	3064.27	0.80	2574	3255	3180	3125	3050	2995	3152	3022	80	930	500	1920	5	1	15929362	488	-122.60	0.76	12	0.16	-25.00	4050.00	9940	20230405	-69.16	3020	20240307	1.49	4470	-31.43	20240109	3020	1.49	20240307	9940	-69.16	20230405	3020	1.49	20240307	0.32	N	290520	500	79 억	127509	N	N	84	N	N
134	20240307	120936	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3065	-40	5	-1.29	73899405	24114	131.35	3115	3175	3020	4035	2175	3105	3064.59	0.80	2648	3255	3180	3125	3050	2995	3152	3022	80	930	500	1920	5	1	15929362	488	-122.60	0.76	12	0.15	-25.00	4050.00	9940	20230405	-69.16	3020	20240307	1.49	4470	-31.43	20240109	3020	1.49	20240307	9940	-69.16	20230405	3020	1.49	20240307	0.32	N	290520	500	79 억	127509	N	N	84	N	N
135	20240307	110941	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3060	-45	5	-1.45	65722205	21417	116.66	3115	3175	3040	4035	2175	3105	3068.69	0.80	2725	3255	3180	3125	3050	2995	3152	3022	80	930	500	1920	5	1	15929362	487	-122.40	0.76	12	0.13	-25.00	4050.00	9940	20230405	-69.22	3040	20240307	0.66	4470	-31.54	20240109	3040	0.66	20240307	9940	-69.22	20230405	3040	0.66	20240307	0.32	N	290520	500	79 억	127509	N	N	84	N	N
136	20240307	100934	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3085	-20	5	-0.64	29824325	9664	52.64	3115	3175	3055	4035	2175	3105	3086.13	0.80	-1326	3255	3180	3125	3050	2995	3152	3022	80	930	500	1920	5	1	15929362	491	-123.40	0.76	12	0.06	-25.00	4050.00	9940	20230405	-68.96	3055	20240307	0.98	4470	-30.98	20240109	3055	0.98	20240307	9940	-68.96	20230405	3055	0.98	20240307	0.32	N	290520	500	79 억	127509	N	N	84	N	N
137	20240307	090937	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3160	55	2	1.77	3357095	1069	5.82	3115	3175	3070	4035	2175	3105	3140.41	0.80	-510	3255	3180	3125	3050	2995	3152	3022	80	930	500	1920	5	1	15929362	503	-126.40	0.78	12	0.01	-25.00	4050.00	9940	20230405	-68.21	3070	20240307	2.93	4470	-29.31	20240109	3070	2.93	20240307	9940	-68.21	20230405	3070	2.93	20240307	0.32	N	290520	500	79 억	127509	N	N	84	N	N
138	20240306	160929	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3105	-30	5	-0.96	57114785	18328	50.22	3130	3200	3070	4075	2195	3135	3116.26	0.80	-625	3351	3242	3156	3047	2961	3297	3102	80	940	500	1940	5	1	15929362	495	-124.20	0.77	12	0.12	-25.00	4050.00	9940	20230405	-68.76	3070	20240306	1.14	4470	-30.54	20240109	3070	1.14	20240306	9940	-68.76	20230405	3070	1.14	20240306	0.34	N	290520	500	79 억	128125	N	N	84	N	N
139	20240306	150931	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3135	0	3	0.00	55593300	17838	48.88	3130	3200	3070	4075	2195	3135	3116.57	0.80	-604	3351	3242	3156	3047	2961	3297	3102	80	940	500	1940	5	1	15929362	499	-125.40	0.77	12	0.11	-25.00	4050.00	9940	20230405	-68.46	3070	20240306	2.12	4470	-29.87	20240109	3070	2.12	20240306	9940	-68.46	20230405	3070	2.12	20240306	0.34	N	290520	500	79 억	128125	N	N	19	N	N
140	20240306	140937	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3090	-45	5	-1.44	40389895	12920	35.41	3130	3200	3075	4075	2195	3135	3126.15	0.80	-501	3351	3242	3156	3047	2961	3297	3102	80	940	500	1940	5	1	15929362	492	-123.60	0.76	12	0.08	-25.00	4050.00	9940	20230405	-68.91	3070	20240305	0.65	4470	-30.87	20240109	3070	0.65	20240305	9940	-68.91	20230405	3070	0.65	20240305	0.34	N	290520	500	79 억	128125	N	N	19	N	N
141	20240306	130937	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3130	-5	5	-0.16	35474950	11338	31.07	3130	3200	3075	4075	2195	3135	3128.85	0.80	-492	3351	3242	3156	3047	2961	3297	3102	80	940	500	1940	5	1	15929362	499	-125.20	0.77	12	0.07	-25.00	4050.00	9940	20230405	-68.51	3070	20240305	1.95	4470	-29.98	20240109	3070	1.95	20240305	9940	-68.51	20230405	3070	1.95	20240305	0.34	N	290520	500	79 억	128125	N	N	19	N	N
142	20240306	120936	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3155	20	2	0.64	29806310	9526	26.10	3130	3200	3075	4075	2195	3135	3128.94	0.80	-621	3351	3242	3156	3047	2961	3297	3102	80	940	500	1940	5	1	15929362	503	-126.20	0.78	12	0.06	-25.00	4050.00	9940	20230405	-68.26	3070	20240305	2.77	4470	-29.42	20240109	3070	2.77	20240305	9940	-68.26	20230405	3070	2.77	20240305	0.34	N	290520	500	79 억	128125	N	N	19	N	N
143	20240306	110933	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3175	40	2	1.28	25668220	8216	22.51	3130	3200	3075	4075	2195	3135	3124.17	0.80	-482	3351	3242	3156	3047	2961	3297	3102	80	940	500	1940	5	1	15929362	506	-127.00	0.78	12	0.05	-25.00	4050.00	9940	20230405	-68.06	3070	20240305	3.42	4470	-28.97	20240109	3070	3.42	20240305	9940	-68.06	20230405	3070	3.42	20240305	0.34	N	290520	500	79 억	128125	N	N	19	N	N
144	20240306	100912	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3170	35	2	1.12	21907685	7029	19.26	3130	3200	3075	4075	2195	3135	3116.76	0.80	-210	3351	3242	3156	3047	2961	3297	3102	80	940	500	1940	5	1	15929362	505	-126.80	0.78	12	0.04	-25.00	4050.00	9940	20230405	-68.11	3070	20240305	3.26	4470	-29.08	20240109	3070	3.26	20240305	9940	-68.11	20230405	3070	3.26	20240305	0.34	N	290520	500	79 억	128125	N	N	19	N	N
145	20240306	090929	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3175	40	2	1.28	1619515	513	1.41	3130	3200	3130	4075	2195	3135	3156.95	0.80	-123	3351	3242	3156	3047	2961	3297	3102	80	940	500	1940	5	1	15929362	506	-127.00	0.78	12	0.00	-25.00	4050.00	9940	20230405	-68.06	3070	20240305	3.42	4470	-28.97	20240109	3070	3.42	20240305	9940	-68.06	20230405	3070	3.42	20240305	0.34	N	290520	500	79 억	128125	N	N	19	N	N
146	20240305	160925	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3135	5	2	0.16	114646055	36403	50.10	3070	3265	3070	4065	2195	3130	3149.40	0.78	4434	3496	3312	3201	3017	2906	3257	2962	80	935	500	1940	5	1	15929362	499	-125.40	0.77	12	0.23	-25.00	4050.00	9940	20230405	-68.46	3070	20240305	2.12	4470	-29.87	20240109	3070	2.12	20240305	9940	-68.46	20230405	3070	2.12	20240305	0.33	N	290520	500	79 억	123673	N	N	19	N	N
147	20240305	150924	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3130	0	3	0.00	112921830	35853	49.34	3070	3265	3070	4065	2195	3130	3149.58	0.78	4686	3496	3312	3201	3017	2906	3257	2962	80	935	500	1940	5	1	15929362	499	-125.20	0.77	12	0.23	-25.00	4050.00	9940	20230405	-68.51	3070	20240305	1.95	4470	-29.98	20240109	3070	1.95	20240305	9940	-68.51	20230405	3070	1.95	20240305	0.33	N	290520	500	79 억	123673	N	N	45	N	N
148	20240305	140913	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3155	25	2	0.80	105464205	33465	46.06	3070	3265	3070	4065	2195	3130	3151.48	0.78	4273	3496	3312	3201	3017	2906	3257	2962	80	935	500	1940	5	1	15929362	503	-126.20	0.78	12	0.21	-25.00	4050.00	9940	20230405	-68.26	3070	20240305	2.77	4470	-29.42	20240109	3070	2.77	20240305	9940	-68.26	20230405	3070	2.77	20240305	0.33	N	290520	500	79 억	123673	N	N	45	N	N
149	20240305	130915	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3165	35	2	1.12	93930025	29781	40.99	3070	3265	3070	4065	2195	3130	3154.03	0.78	4595	3496	3312	3201	3017	2906	3257	2962	80	935	500	1940	5	1	15929362	504	-126.60	0.78	12	0.19	-25.00	4050.00	9940	20230405	-68.16	3070	20240305	3.09	4470	-29.19	20240109	3070	3.09	20240305	9940	-68.16	20230405	3070	3.09	20240305	0.33	N	290520	500	79 억	123673	N	N	45	N	N
150	20240305	120918	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3160	30	2	0.96	90249510	28614	39.38	3070	3265	3070	4065	2195	3130	3154.03	0.78	4294	3496	3312	3201	3017	2906	3257	2962	80	935	500	1940	5	1	15929362	503	-126.40	0.78	12	0.18	-25.00	4050.00	9940	20230405	-68.21	3070	20240305	2.93	4470	-29.31	20240109	3070	2.93	20240305	9940	-68.21	20230405	3070	2.93	20240305	0.33	N	290520	500	79 억	123673	N	N	45	N	N
151	20240305	110917	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3190	60	2	1.92	79524835	25222	34.71	3070	3265	3070	4065	2195	3130	3153.00	0.78	3998	3496	3312	3201	3017	2906	3257	2962	80	935	500	1940	5	1	15929362	508	-127.60	0.79	12	0.16	-25.00	4050.00	9940	20230405	-67.91	3070	20240305	3.91	4470	-28.64	20240109	3070	3.91	20240305	9940	-67.91	20230405	3070	3.91	20240305	0.33	N	290520	500	79 억	123673	N	N	45	N	N
152	20240305	100914	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3120	-10	5	-0.32	46154625	14763	20.32	3070	3200	3070	4065	2195	3130	3126.37	0.78	2523	3496	3312	3201	3017	2906	3257	2962	80	935	500	1940	5	1	15929362	497	-124.80	0.77	12	0.09	-25.00	4050.00	9940	20230405	-68.61	3070	20240305	1.63	4470	-30.20	20240109	3070	1.63	20240305	9940	-68.61	20230405	3070	1.63	20240305	0.33	N	290520	500	79 억	123673	N	N	45	N	N
153	20240305	090915	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3115	-15	5	-0.48	10371980	3363	4.63	3070	3175	3070	4065	2195	3130	3084.13	0.78	-274	3496	3312	3201	3017	2906	3257	2962	80	935	500	1940	5	1	15929362	496	-124.60	0.77	12	0.02	-25.00	4050.00	9940	20230405	-68.66	3070	20240305	1.47	4470	-30.31	20240109	3070	1.47	20240305	9940	-68.66	20230405	3070	1.47	20240305	0.33	N	290520	500	79 억	123673	N	N	45	N	N
154	20240304	160915	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3130	-200	5	-6.01	232238150	72534	168.60	3335	3385	3090	4325	2335	3330	3202.20	0.81	-5634	3636	3482	3406	3252	3176	3445	3215	80	995	500	2060	5	1	15929362	499	-125.20	0.77	12	0.46	-25.00	4050.00	9940	20230405	-68.51	3090	20240304	1.29	4470	-29.98	20240109	3090	1.29	20240304	9940	-68.51	20230405	3090	1.29	20240304	0.32	N	290520	500	79 억	129307	N	N	45	N	N
155	20240304	150911	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3150	-180	5	-5.41	210947950	65733	152.79	3335	3385	3090	4325	2335	3330	3209.16	0.81	-5370	3636	3482	3406	3252	3176	3445	3215	80	995	500	2060	5	1	15929362	502	-126.00	0.78	12	0.41	-25.00	4050.00	9940	20230405	-68.31	3090	20240304	1.94	4470	-29.53	20240109	3090	1.94	20240304	9940	-68.31	20230405	3090	1.94	20240304	0.32	N	290520	500	79 억	129307	N	N	33	N	N
156	20240304	140838	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3100	-230	5	-6.91	189590690	58866	136.83	3335	3385	3100	4325	2335	3330	3220.72	0.81	-4877	3636	3482	3406	3252	3176	3445	3215	80	995	500	2060	5	1	15929362	494	-124.00	0.77	12	0.37	-25.00	4050.00	9940	20230405	-68.81	3100	20240304	0.00	4470	-30.65	20240109	3100	0.00	20240304	9940	-68.81	20230405	3100	0.00	20240304	0.32	N	290520	500	79 억	129307	N	N	33	N	N
157	20240304	130905	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3180	-150	5	-4.50	151697155	46805	108.79	3335	3385	3170	4325	2335	3330	3241.05	0.81	-2548	3636	3482	3406	3252	3176	3445	3215	80	995	500	2060	5	1	15929362	507	-127.20	0.79	12	0.29	-25.00	4050.00	9940	20230405	-68.01	3170	20240304	0.32	4470	-28.86	20240109	3170	0.32	20240304	9940	-68.01	20230405	3170	0.32	20240304	0.32	N	290520	500	79 억	129307	N	N	33	N	N
158	20240304	120840	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3190	-140	5	-4.20	138675175	42719	99.30	3335	3385	3170	4325	2335	3330	3246.22	0.81	-2218	3636	3482	3406	3252	3176	3445	3215	80	995	500	2060	5	1	15929362	508	-127.60	0.79	12	0.27	-25.00	4050.00	9940	20230405	-67.91	3170	20240304	0.63	4470	-28.64	20240109	3170	0.63	20240304	9940	-67.91	20230405	3170	0.63	20240304	0.32	N	290520	500	79 억	129307	N	N	33	N	N
159	20240304	110859	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3255	-75	5	-2.25	86518725	26394	61.35	3335	3385	3200	4325	2335	3330	3277.97	0.81	-1871	3636	3482	3406	3252	3176	3445	3215	80	995	500	2060	5	1	15929362	519	-130.20	0.80	12	0.17	-25.00	4050.00	9940	20230405	-67.25	3200	20240304	1.72	4470	-27.18	20240109	3200	1.72	20240304	9940	-67.25	20230405	3200	1.72	20240304	0.32	N	290520	500	79 억	129307	N	N	33	N	N
160	20240304	100859	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3285	-45	5	-1.35	39707400	11971	27.83	3335	3385	3285	4325	2335	3330	3316.97	0.81	-1230	3636	3482	3406	3252	3176	3445	3215	80	995	500	2060	5	1	15929362	523	-131.40	0.81	12	0.08	-25.00	4050.00	9940	20230405	-66.95	3285	20240304	0.00	4470	-26.51	20240109	3285	0.00	20240304	9940	-66.95	20230405	3285	0.00	20240304	0.32	N	290520	500	79 억	129307	N	N	33	N	N
161	20240304	090900	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3300	-30	5	-0.90	18722755	5622	13.07	3335	3385	3300	4325	2335	3330	3330.27	0.81	-2150	3636	3482	3406	3252	3176	3445	3215	80	995	500	2060	5	1	15929362	526	-132.00	0.81	12	0.04	-25.00	4050.00	9940	20230405	-66.80	3300	20240304	0.00	4470	-26.17	20240109	3300	0.00	20240304	9940	-66.80	20230405	3300	0.00	20240304	0.32	N	290520	500	79 억	129307	N	N	33	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History