KissMeData/306620/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	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	161112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2805	-15	5	-0.53	250380010	88959	57.70	2815	2840	2790	3665	1975	2820	2814.56	0.99	-9146	2876	2847	2806	2777	2736	2862	2792	42	845	100	2030	5	1	41713607	1170	-22.99	2.67	12	0.21	-122.00	1050.00	3950	20230406	-28.99	2200	20231027	27.50	3145	-10.81	20240110	2450	14.49	20240206	3950	-28.99	20230406	2200	27.50	20231027	1.36	N	306620	100	41 억	414563	N	Y	N	N
3	20240329	151115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2810	-10	5	-0.35	241182790	85685	55.58	2815	2840	2790	3665	1975	2820	2814.76	0.99	-8768	2876	2847	2806	2777	2736	2862	2792	42	845	100	2030	5	1	41713607	1172	-23.03	2.68	12	0.21	-122.00	1050.00	3950	20230406	-28.86	2200	20231027	27.73	3145	-10.65	20240110	2450	14.69	20240206	3950	-28.86	20230406	2200	27.73	20231027	1.36	N	306620	100	41 억	414563	N	N	N	N
4	20240329	141110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2810	-10	5	-0.35	178078720	63267	41.04	2815	2840	2790	3665	1975	2820	2814.72	0.99	751	2876	2847	2806	2777	2736	2862	2792	42	845	100	2030	5	1	41713607	1172	-23.03	2.68	12	0.15	-122.00	1050.00	3950	20230406	-28.86	2200	20231027	27.73	3145	-10.65	20240110	2450	14.69	20240206	3950	-28.86	20230406	2200	27.73	20231027	1.36	N	306620	100	41 억	414563	N	N	N	N
5	20240329	131052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2825	5	2	0.18	142588520	50670	32.87	2815	2840	2790	3665	1975	2820	2814.06	0.99	1531	2876	2847	2806	2777	2736	2862	2792	42	845	100	2030	5	1	41713607	1178	-23.16	2.69	12	0.12	-122.00	1050.00	3950	20230406	-28.48	2200	20231027	28.41	3145	-10.17	20240110	2450	15.31	20240206	3950	-28.48	20230406	2200	28.41	20231027	1.36	N	306620	100	41 억	414563	N	N	N	N
6	20240329	121104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2810	-10	5	-0.35	131615695	46767	30.34	2815	2840	2790	3665	1975	2820	2814.29	0.99	1862	2876	2847	2806	2777	2736	2862	2792	42	845	100	2030	5	1	41713607	1172	-23.03	2.68	12	0.11	-122.00	1050.00	3950	20230406	-28.86	2200	20231027	27.73	3145	-10.65	20240110	2450	14.69	20240206	3950	-28.86	20230406	2200	27.73	20231027	1.36	N	306620	100	41 억	414563	N	N	N	N
7	20240329	111050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2820	0	3	0.00	115278265	40969	26.57	2815	2840	2790	3665	1975	2820	2813.79	0.99	4424	2876	2847	2806	2777	2736	2862	2792	42	845	100	2030	5	1	41713607	1176	-23.11	2.69	12	0.10	-122.00	1050.00	3950	20230406	-28.61	2200	20231027	28.18	3145	-10.33	20240110	2450	15.10	20240206	3950	-28.61	20230406	2200	28.18	20231027	1.36	N	306620	100	41 억	414563	N	N	N	N
8	20240329	101050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2830	10	2	0.35	78484915	27946	18.13	2815	2840	2790	3665	1975	2820	2808.45	0.99	7446	2876	2847	2806	2777	2736	2862	2792	42	845	100	2030	5	1	41713607	1180	-23.20	2.70	12	0.07	-122.00	1050.00	3950	20230406	-28.35	2200	20231027	28.64	3145	-10.02	20240110	2450	15.51	20240206	3950	-28.35	20230406	2200	28.64	20231027	1.36	N	306620	100	41 억	414563	N	N	N	N
9	20240329	091051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2790	-30	5	-1.06	13914460	4976	3.23	2815	2815	2790	3665	1975	2820	2796.31	0.99	-615	2876	2847	2806	2777	2736	2862	2792	42	845	100	2030	5	1	41713607	1164	-22.87	2.66	12	0.01	-122.00	1050.00	3950	20230406	-29.37	2200	20231027	26.82	3145	-11.29	20240110	2450	13.88	20240206	3950	-29.37	20230406	2200	26.82	20231027	1.36	N	306620	100	41 억	414563	N	N	N	N
10	20240328	161059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2820	45	2	1.62	431325630	153551	194.45	2775	2835	2765	3605	1945	2775	2808.99	0.91	33110	2795	2785	2770	2760	2745	2790	2765	42	830	100	1990	5	1	41713607	1176	-14.76	2.42	12	0.37	-191.00	1163.00	3950	20230406	-28.61	2200	20231027	28.18	3145	-10.33	20240110	2450	15.10	20240206	3950	-28.61	20230406	2200	28.18	20231027	1.38	N	306620	100	41 억	381626	N	N	N	N
11	20240328	151100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2810	35	2	1.26	420086255	149561	189.40	2775	2835	2765	3605	1945	2775	2808.80	0.91	32595	2795	2785	2770	2760	2745	2790	2765	42	830	100	1990	5	1	41713607	1172	-14.71	2.42	12	0.36	-191.00	1163.00	3950	20230406	-28.86	2200	20231027	27.73	3145	-10.65	20240110	2450	14.69	20240206	3950	-28.86	20230406	2200	27.73	20231027	1.38	N	306620	100	41 억	381626	N	N	N	N
12	20240328	141046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2810	35	2	1.26	301018185	107341	135.93	2775	2820	2765	3605	1945	2775	2804.32	0.91	27573	2795	2785	2770	2760	2745	2790	2765	42	830	100	1990	5	1	41713607	1172	-14.71	2.42	12	0.26	-191.00	1163.00	3950	20230406	-28.86	2200	20231027	27.73	3145	-10.65	20240110	2450	14.69	20240206	3950	-28.86	20230406	2200	27.73	20231027	1.38	N	306620	100	41 억	381626	N	N	N	N
13	20240328	131047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2815	40	2	1.44	267284965	95322	120.71	2775	2820	2765	3605	1945	2775	2804.02	0.91	29317	2795	2785	2770	2760	2745	2790	2765	42	830	100	1990	5	1	41713607	1174	-14.74	2.42	12	0.23	-191.00	1163.00	3950	20230406	-28.73	2200	20231027	27.95	3145	-10.49	20240110	2450	14.90	20240206	3950	-28.73	20230406	2200	27.95	20231027	1.38	N	306620	100	41 억	381626	N	N	N	N
14	20240328	121050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2815	40	2	1.44	240522500	85806	108.66	2775	2820	2765	3605	1945	2775	2803.10	0.91	27967	2795	2785	2770	2760	2745	2790	2765	42	830	100	1990	5	1	41713607	1174	-14.74	2.42	12	0.21	-191.00	1163.00	3950	20230406	-28.73	2200	20231027	27.95	3145	-10.49	20240110	2450	14.90	20240206	3950	-28.73	20230406	2200	27.95	20231027	1.38	N	306620	100	41 억	381626	N	N	N	N
15	20240328	111055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2815	40	2	1.44	212818825	75949	96.18	2775	2820	2765	3605	1945	2775	2802.13	0.91	25836	2795	2785	2770	2760	2745	2790	2765	42	830	100	1990	5	1	41713607	1174	-14.74	2.42	12	0.18	-191.00	1163.00	3950	20230406	-28.73	2200	20231027	27.95	3145	-10.49	20240110	2450	14.90	20240206	3950	-28.73	20230406	2200	27.95	20231027	1.38	N	306620	100	41 억	381626	N	N	N	N
16	20240328	101104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2815	40	2	1.44	173040865	61806	78.27	2775	2820	2765	3605	1945	2775	2799.74	0.91	20083	2795	2785	2770	2760	2745	2790	2765	42	830	100	1990	5	1	41713607	1174	-14.74	2.42	12	0.15	-191.00	1163.00	3950	20230406	-28.73	2200	20231027	27.95	3145	-10.49	20240110	2450	14.90	20240206	3950	-28.73	20230406	2200	27.95	20231027	1.38	N	306620	100	41 억	381626	N	N	N	N
17	20240328	091108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2785	10	2	0.36	59342545	21240	26.90	2775	2820	2775	3605	1945	2775	2793.91	0.91	-4166	2795	2785	2770	2760	2745	2790	2765	42	830	100	1990	5	1	41713607	1162	-14.58	2.39	12	0.05	-191.00	1163.00	3950	20230406	-29.49	2200	20231027	26.59	3145	-11.45	20240110	2450	13.67	20240206	3950	-29.49	20230406	2200	26.59	20231027	1.38	N	306620	100	41 억	381626	N	N	N	N
18	20240327	161104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2775	-10	5	-0.36	217943920	78939	126.16	2770	2780	2755	3620	1950	2785	2760.92	0.92	-2525	2828	2806	2788	2766	2748	2797	2757	42	835	100	2000	5	1	41713607	1158	-14.53	2.39	12	0.19	-191.00	1163.00	3950	20230406	-29.75	2200	20231027	26.14	3145	-11.76	20240110	2450	13.27	20240206	3950	-29.75	20230406	2200	26.14	20231027	1.44	N	306620	100	41 억	384151	N	N	N	N
19	20240327	151103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2770	-15	5	-0.54	208640505	75581	120.79	2770	2780	2755	3620	1950	2785	2760.49	0.92	-4185	2828	2806	2788	2766	2748	2797	2757	42	835	100	2000	5	1	41713607	1155	-14.50	2.38	12	0.18	-191.00	1163.00	3950	20230406	-29.87	2200	20231027	25.91	3145	-11.92	20240110	2450	13.06	20240206	3950	-29.87	20230406	2200	25.91	20231027	1.44	N	306620	100	41 억	384151	N	N	N	N
20	20240327	141104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2765	-20	5	-0.72	168726485	61129	97.70	2770	2780	2755	3620	1950	2785	2760.17	0.92	-6500	2828	2806	2788	2766	2748	2797	2757	42	835	100	2000	5	1	41713607	1153	-14.48	2.38	12	0.15	-191.00	1163.00	3950	20230406	-30.00	2200	20231027	25.68	3145	-12.08	20240110	2450	12.86	20240206	3950	-30.00	20230406	2200	25.68	20231027	1.44	N	306620	100	41 억	384151	N	N	N	N
21	20240327	131101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2760	-25	5	-0.90	160930380	58304	93.18	2770	2780	2755	3620	1950	2785	2760.19	0.92	-6730	2828	2806	2788	2766	2748	2797	2757	42	835	100	2000	5	1	41713607	1151	-14.45	2.37	12	0.14	-191.00	1163.00	3950	20230406	-30.13	2200	20231027	25.45	3145	-12.24	20240110	2450	12.65	20240206	3950	-30.13	20230406	2200	25.45	20231027	1.44	N	306620	100	41 억	384151	N	N	N	N
22	20240327	121102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2770	-15	5	-0.54	111854790	40514	64.75	2770	2780	2755	3620	1950	2785	2760.89	0.92	-4422	2828	2806	2788	2766	2748	2797	2757	42	835	100	2000	5	1	41713607	1155	-14.50	2.38	12	0.10	-191.00	1163.00	3950	20230406	-29.87	2200	20231027	25.91	3145	-11.92	20240110	2450	13.06	20240206	3950	-29.87	20230406	2200	25.91	20231027	1.44	N	306620	100	41 억	384151	N	N	N	N
23	20240327	111102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2760	-25	5	-0.90	93057735	33703	53.86	2770	2780	2755	3620	1950	2785	2761.11	0.92	-4422	2828	2806	2788	2766	2748	2797	2757	42	835	100	2000	5	1	41713607	1151	-14.45	2.37	12	0.08	-191.00	1163.00	3950	20230406	-30.13	2200	20231027	25.45	3145	-12.24	20240110	2450	12.65	20240206	3950	-30.13	20230406	2200	25.45	20231027	1.44	N	306620	100	41 억	384151	N	N	N	N
24	20240327	101059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2765	-20	5	-0.72	58808775	21287	34.02	2770	2780	2755	3620	1950	2785	2762.66	0.92	-1921	2828	2806	2788	2766	2748	2797	2757	42	835	100	2000	5	1	41713607	1153	-14.48	2.38	12	0.05	-191.00	1163.00	3950	20230406	-30.00	2200	20231027	25.68	3145	-12.08	20240110	2450	12.86	20240206	3950	-30.00	20230406	2200	25.68	20231027	1.44	N	306620	100	41 억	384151	N	N	N	N
25	20240327	091105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2760	-25	5	-0.90	22009150	7949	12.70	2770	2770	2760	3620	1950	2785	2768.79	0.92	-746	2828	2806	2788	2766	2748	2797	2757	42	835	100	2000	5	1	41713607	1151	-14.45	2.37	12	0.02	-191.00	1163.00	3950	20230406	-30.13	2200	20231027	25.45	3145	-12.24	20240110	2450	12.65	20240206	3950	-30.13	20230406	2200	25.45	20231027	1.44	N	306620	100	41 억	384151	N	N	N	N
26	20240326	160956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2785	-20	5	-0.71	174465860	62549	31.82	2805	2810	2770	3645	1965	2805	2789.27	0.93	-4931	2875	2840	2815	2780	2755	2827	2767	42	840	100	2010	5	1	41713607	1162	-14.58	2.39	12	0.15	-191.00	1163.00	3950	20230406	-29.49	2200	20231027	26.59	3145	-11.45	20240110	2450	13.67	20240206	3950	-29.49	20230406	2200	26.59	20231027	1.46	N	306620	100	41 억	389071	N	N	N	N
27	20240326	151050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2790	-15	5	-0.53	167521345	60046	30.54	2805	2810	2775	3645	1965	2805	2789.88	0.93	-5522	2875	2840	2815	2780	2755	2827	2767	42	840	100	2010	5	1	41713607	1164	-14.61	2.40	12	0.14	-191.00	1163.00	3950	20230406	-29.37	2200	20231027	26.82	3145	-11.29	20240110	2450	13.88	20240206	3950	-29.37	20230406	2200	26.82	20231027	1.46	N	306620	100	41 억	389071	N	N	N	N
28	20240326	141046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2795	-10	5	-0.36	131862010	47222	24.02	2805	2810	2780	3645	1965	2805	2792.39	0.93	-2716	2875	2840	2815	2780	2755	2827	2767	42	840	100	2010	5	1	41713607	1166	-14.63	2.40	12	0.11	-191.00	1163.00	3950	20230406	-29.24	2200	20231027	27.05	3145	-11.13	20240110	2450	14.08	20240206	3950	-29.24	20230406	2200	27.05	20231027	1.46	N	306620	100	41 억	389071	N	N	N	N
29	20240326	131042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2800	-5	5	-0.18	124408565	44556	22.66	2805	2810	2780	3645	1965	2805	2792.18	0.93	-2654	2875	2840	2815	2780	2755	2827	2767	42	840	100	2010	5	1	41713607	1168	-14.66	2.41	12	0.11	-191.00	1163.00	3950	20230406	-29.11	2200	20231027	27.27	3145	-10.97	20240110	2450	14.29	20240206	3950	-29.11	20230406	2200	27.27	20231027	1.46	N	306620	100	41 억	389071	N	N	N	N
30	20240326	121042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2800	-5	5	-0.18	107457135	38481	19.57	2805	2810	2780	3645	1965	2805	2792.47	0.93	1927	2875	2840	2815	2780	2755	2827	2767	42	840	100	2010	5	1	41713607	1168	-14.66	2.41	12	0.09	-191.00	1163.00	3950	20230406	-29.11	2200	20231027	27.27	3145	-10.97	20240110	2450	14.29	20240206	3950	-29.11	20230406	2200	27.27	20231027	1.46	N	306620	100	41 억	389071	N	N	N	N
31	20240326	111038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2790	-15	5	-0.53	95768830	34296	17.45	2805	2810	2780	3645	1965	2805	2792.42	0.93	1435	2875	2840	2815	2780	2755	2827	2767	42	840	100	2010	5	1	41713607	1164	-14.61	2.40	12	0.08	-191.00	1163.00	3950	20230406	-29.37	2200	20231027	26.82	3145	-11.29	20240110	2450	13.88	20240206	3950	-29.37	20230406	2200	26.82	20231027	1.46	N	306620	100	41 억	389071	N	N	N	N
32	20240326	101051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2790	-15	5	-0.53	75402425	26998	13.73	2805	2810	2780	3645	1965	2805	2792.89	0.93	1430	2875	2840	2815	2780	2755	2827	2767	42	840	100	2010	5	1	41713607	1164	-14.61	2.40	12	0.06	-191.00	1163.00	3950	20230406	-29.37	2200	20231027	26.82	3145	-11.29	20240110	2450	13.88	20240206	3950	-29.37	20230406	2200	26.82	20231027	1.46	N	306620	100	41 억	389071	N	N	N	N
33	20240326	091051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2800	-5	5	-0.18	10381275	3718	1.89	2805	2810	2785	3645	1965	2805	2792.17	0.93	-297	2875	2840	2815	2780	2755	2827	2767	42	840	100	2010	5	1	41713607	1168	-14.66	2.41	12	0.01	-191.00	1163.00	3950	20230406	-29.11	2200	20231027	27.27	3145	-10.97	20240110	2450	14.29	20240206	3950	-29.11	20230406	2200	27.27	20231027	1.46	N	306620	100	41 억	389071	N	N	N	N
34	20240325	161126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2805	-5	5	-0.18	548960830	195366	246.38	2810	2850	2790	3650	1970	2810	2809.91	0.86	31577	2886	2847	2806	2767	2726	2827	2747	42	840	100	2020	5	1	41713607	1170	-14.69	2.41	12	0.47	-191.00	1163.00	3950	20230406	-28.99	2200	20231027	27.50	3145	-10.81	20240110	2450	14.49	20240206	3950	-28.99	20230406	2200	27.50	20231027	1.49	N	306620	100	41 억	357494	N	N	N	N
35	20240325	151130	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2805	-5	5	-0.18	539333590	191932	242.05	2810	2850	2790	3650	1970	2810	2810.02	0.86	31973	2886	2847	2806	2767	2726	2827	2747	42	840	100	2020	5	1	41713607	1170	-14.69	2.41	12	0.46	-191.00	1163.00	3950	20230406	-28.99	2200	20231027	27.50	3145	-10.81	20240110	2450	14.49	20240206	3950	-28.99	20230406	2200	27.50	20231027	1.49	N	306620	100	41 억	357494	N	N	N	N
36	20240325	141127	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2800	-10	5	-0.36	484842025	172491	217.53	2810	2850	2790	3650	1970	2810	2810.83	0.86	28840	2886	2847	2806	2767	2726	2827	2747	42	840	100	2020	5	1	41713607	1168	-14.66	2.41	12	0.41	-191.00	1163.00	3950	20230406	-29.11	2200	20231027	27.27	3145	-10.97	20240110	2450	14.29	20240206	3950	-29.11	20230406	2200	27.27	20231027	1.49	N	306620	100	41 억	357494	N	N	N	N
37	20240325	131126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2790	-20	5	-0.71	454143530	161515	203.69	2810	2850	2790	3650	1970	2810	2811.77	0.86	27197	2886	2847	2806	2767	2726	2827	2747	42	840	100	2020	5	1	41713607	1164	-14.61	2.40	12	0.39	-191.00	1163.00	3950	20230406	-29.37	2200	20231027	26.82	3145	-11.29	20240110	2450	13.88	20240206	3950	-29.37	20230406	2200	26.82	20231027	1.49	N	306620	100	41 억	357494	N	N	N	N
38	20240325	121130	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2795	-15	5	-0.53	401121430	142544	179.76	2810	2850	2790	3650	1970	2810	2814.02	0.86	20366	2886	2847	2806	2767	2726	2827	2747	42	840	100	2020	5	1	41713607	1166	-14.63	2.40	12	0.34	-191.00	1163.00	3950	20230406	-29.24	2200	20231027	27.05	3145	-11.13	20240110	2450	14.08	20240206	3950	-29.24	20230406	2200	27.05	20231027	1.49	N	306620	100	41 억	357494	N	N	N	N
39	20240325	111128	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2810	0	3	0.00	337941555	119941	151.26	2810	2850	2795	3650	1970	2810	2817.56	0.86	17776	2886	2847	2806	2767	2726	2827	2747	42	840	100	2020	5	1	41713607	1172	-14.71	2.42	12	0.29	-191.00	1163.00	3950	20230406	-28.86	2200	20231027	27.73	3145	-10.65	20240110	2450	14.69	20240206	3950	-28.86	20230406	2200	27.73	20231027	1.49	N	306620	100	41 억	357494	N	N	N	N
40	20240325	101128	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2820	10	2	0.36	271979960	96452	121.64	2810	2850	2795	3650	1970	2810	2819.85	0.86	18815	2886	2847	2806	2767	2726	2827	2747	42	840	100	2020	5	1	41713607	1176	-14.76	2.42	12	0.23	-191.00	1163.00	3950	20230406	-28.61	2200	20231027	28.18	3145	-10.33	20240110	2450	15.10	20240206	3950	-28.61	20230406	2200	28.18	20231027	1.49	N	306620	100	41 억	357494	N	N	N	N
41	20240325	091131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2830	20	2	0.71	80250155	28357	35.76	2810	2850	2800	3650	1970	2810	2829.99	0.86	-310	2886	2847	2806	2767	2726	2827	2747	42	840	100	2020	5	1	41713607	1180	-14.82	2.43	12	0.07	-191.00	1163.00	3950	20230406	-28.35	2200	20231027	28.64	3145	-10.02	20240110	2450	15.51	20240206	3950	-28.35	20230406	2200	28.64	20231027	1.49	N	306620	100	41 억	357494	N	N	N	N
42	20240322	161129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2810	10	2	0.36	221143580	79112	33.93	2845	2845	2765	3640	1960	2800	2795.28	0.85	3139	2903	2851	2803	2751	2703	2877	2777	42	840	100	2010	5	1	41713607	1172	-14.71	2.42	12	0.19	-191.00	1163.00	3950	20230406	-28.86	2200	20231027	27.73	3145	-10.65	20240110	2450	14.69	20240206	3950	-28.86	20230406	2200	27.73	20231027	1.50	N	306620	100	41 억	354355	N	N	N	N
43	20240322	151132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2805	5	2	0.18	197629100	70740	30.34	2845	2845	2765	3640	1960	2800	2793.74	0.85	2355	2903	2851	2803	2751	2703	2877	2777	42	840	100	2010	5	1	41713607	1170	-14.69	2.41	12	0.17	-191.00	1163.00	3950	20230406	-28.99	2200	20231027	27.50	3145	-10.81	20240110	2450	14.49	20240206	3950	-28.99	20230406	2200	27.50	20231027	1.50	N	306620	100	41 억	354355	N	N	N	N
44	20240322	141119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2800	0	3	0.00	176665615	63258	27.13	2845	2845	2765	3640	1960	2800	2792.78	0.85	-1454	2903	2851	2803	2751	2703	2877	2777	42	840	100	2010	5	1	41713607	1168	-14.66	2.41	12	0.15	-191.00	1163.00	3950	20230406	-29.11	2200	20231027	27.27	3145	-10.97	20240110	2450	14.29	20240206	3950	-29.11	20230406	2200	27.27	20231027	1.50	N	306620	100	41 억	354355	N	N	N	N
45	20240322	131125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2815	15	2	0.54	137849300	49435	21.20	2845	2845	2765	3640	1960	2800	2788.50	0.85	-2714	2903	2851	2803	2751	2703	2877	2777	42	840	100	2010	5	1	41713607	1174	-14.74	2.42	12	0.12	-191.00	1163.00	3950	20230406	-28.73	2200	20231027	27.95	3145	-10.49	20240110	2450	14.90	20240206	3950	-28.73	20230406	2200	27.95	20231027	1.50	N	306620	100	41 억	354355	N	N	N	N
46	20240322	121121	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2800	0	3	0.00	106833885	38386	16.47	2845	2845	2765	3640	1960	2800	2783.15	0.85	-3595	2903	2851	2803	2751	2703	2877	2777	42	840	100	2010	5	1	41713607	1168	-14.66	2.41	12	0.09	-191.00	1163.00	3950	20230406	-29.11	2200	20231027	27.27	3145	-10.97	20240110	2450	14.29	20240206	3950	-29.11	20230406	2200	27.27	20231027	1.50	N	306620	100	41 억	354355	N	N	N	N
47	20240322	111129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2795	-5	5	-0.18	98936515	35560	15.25	2845	2845	2765	3640	1960	2800	2782.24	0.85	-2792	2903	2851	2803	2751	2703	2877	2777	42	840	100	2010	5	1	41713607	1166	-14.63	2.40	12	0.09	-191.00	1163.00	3950	20230406	-29.24	2200	20231027	27.05	3145	-11.13	20240110	2450	14.08	20240206	3950	-29.24	20230406	2200	27.05	20231027	1.50	N	306620	100	41 억	354355	N	N	N	N
48	20240322	101120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2795	-5	5	-0.18	82896905	29799	12.78	2845	2845	2765	3640	1960	2800	2781.87	0.85	-1372	2903	2851	2803	2751	2703	2877	2777	42	840	100	2010	5	1	41713607	1166	-14.63	2.40	12	0.07	-191.00	1163.00	3950	20230406	-29.24	2200	20231027	27.05	3145	-11.13	20240110	2450	14.08	20240206	3950	-29.24	20230406	2200	27.05	20231027	1.50	N	306620	100	41 억	354355	N	N	N	N
49	20240322	091120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2780	-20	5	-0.71	14772680	5249	2.25	2845	2845	2780	3640	1960	2800	2814.38	0.85	-1253	2903	2851	2803	2751	2703	2877	2777	42	840	100	2010	5	1	41713607	1160	-14.55	2.39	12	0.01	-191.00	1163.00	3950	20230406	-29.62	2200	20231027	26.36	3145	-11.61	20240110	2450	13.47	20240206	3950	-29.62	20230406	2200	26.36	20231027	1.50	N	306620	100	41 억	354355	N	N	N	N
50	20240321	161124	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2800	15	2	0.54	655582810	232655	212.70	2785	2855	2755	3620	1950	2785	2817.85	0.84	-319	2838	2811	2773	2746	2708	2825	2760	42	835	100	2000	5	1	41713607	1168	-14.66	2.41	12	0.56	-191.00	1163.00	3950	20230406	-29.11	2200	20231027	27.27	3145	-10.97	20240110	2450	14.29	20240206	3950	-29.11	20230406	2200	27.27	20231027	1.48	N	306620	100	41 억	348687	N	N	N	N
51	20240321	151121	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2805	20	2	0.72	637653920	226250	206.85	2785	2855	2755	3620	1950	2785	2818.36	0.84	-554	2838	2811	2773	2746	2708	2825	2760	42	835	100	2000	5	1	41713607	1170	-14.69	2.41	12	0.54	-191.00	1163.00	3950	20230406	-28.99	2200	20231027	27.50	3145	-10.81	20240110	2450	14.49	20240206	3950	-28.99	20230406	2200	27.50	20231027	1.48	N	306620	100	41 억	348687	N	N	N	N
52	20240321	141120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2790	5	2	0.18	611509270	216888	198.29	2785	2855	2755	3620	1950	2785	2819.47	0.84	2679	2838	2811	2773	2746	2708	2825	2760	42	835	100	2000	5	1	41713607	1164	-14.61	2.40	12	0.52	-191.00	1163.00	3950	20230406	-29.37	2200	20231027	26.82	3145	-11.29	20240110	2450	13.88	20240206	3950	-29.37	20230406	2200	26.82	20231027	1.48	N	306620	100	41 억	348687	N	N	N	N
53	20240321	131109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2790	5	2	0.18	555689130	196848	179.97	2785	2855	2755	3620	1950	2785	2822.94	0.84	4361	2838	2811	2773	2746	2708	2825	2760	42	835	100	2000	5	1	41713607	1164	-14.61	2.40	12	0.47	-191.00	1163.00	3950	20230406	-29.37	2200	20231027	26.82	3145	-11.29	20240110	2450	13.88	20240206	3950	-29.37	20230406	2200	26.82	20231027	1.48	N	306620	100	41 억	348687	N	N	N	N
54	20240321	121122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2820	35	2	1.26	444891925	157076	143.61	2785	2855	2785	3620	1950	2785	2832.34	0.84	1019	2838	2811	2773	2746	2708	2825	2760	42	835	100	2000	5	1	41713607	1176	-14.76	2.42	12	0.38	-191.00	1163.00	3950	20230406	-28.61	2200	20231027	28.18	3145	-10.33	20240110	2450	15.10	20240206	3950	-28.61	20230406	2200	28.18	20231027	1.48	N	306620	100	41 억	348687	N	N	N	N
55	20240321	111120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2805	20	2	0.72	393298850	138843	126.94	2785	2855	2785	3620	1950	2785	2832.69	0.84	4966	2838	2811	2773	2746	2708	2825	2760	42	835	100	2000	5	1	41713607	1170	-14.69	2.41	12	0.33	-191.00	1163.00	3950	20230406	-28.99	2200	20231027	27.50	3145	-10.81	20240110	2450	14.49	20240206	3950	-28.99	20230406	2200	27.50	20231027	1.48	N	306620	100	41 억	348687	N	N	N	N
56	20240321	101123	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2840	55	2	1.97	206727800	73176	66.90	2785	2850	2785	3620	1950	2785	2825.08	0.84	10567	2838	2811	2773	2746	2708	2825	2760	42	835	100	2000	5	1	41713607	1185	-14.87	2.44	12	0.18	-191.00	1163.00	3950	20230406	-28.10	2200	20231027	29.09	3145	-9.70	20240110	2450	15.92	20240206	3950	-28.10	20230406	2200	29.09	20231027	1.48	N	306620	100	41 억	348687	N	N	N	N
57	20240321	091129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2790	5	2	0.18	22634785	8086	7.39	2785	2815	2785	3620	1950	2785	2799.26	0.84	869	2838	2811	2773	2746	2708	2825	2760	42	835	100	2000	5	1	41713607	1164	-14.61	2.40	12	0.02	-191.00	1163.00	3950	20230406	-29.37	2200	20231027	26.82	3145	-11.29	20240110	2450	13.88	20240206	3950	-29.37	20230406	2200	26.82	20231027	1.48	N	306620	100	41 억	348687	N	N	N	N
58	20240320	161109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2785	50	2	1.83	299904125	108409	125.25	2735	2800	2735	3555	1915	2735	2766.41	0.79	19121	2798	2766	2738	2706	2678	2752	2692	42	820	100	1960	5	1	41713607	1162	-14.58	2.39	12	0.26	-191.00	1163.00	3950	20230406	-29.49	2200	20231027	26.59	3145	-11.45	20240110	2450	13.67	20240206	3950	-29.49	20230406	2200	26.59	20231027	1.51	N	306620	100	41 억	329492	N	N	N	N
59	20240320	151113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2790	55	2	2.01	272031480	98396	113.68	2735	2800	2735	3555	1915	2735	2764.66	0.79	17891	2798	2766	2738	2706	2678	2752	2692	42	820	100	1960	5	1	41713607	1164	-14.61	2.40	12	0.24	-191.00	1163.00	3950	20230406	-29.37	2200	20231027	26.82	3145	-11.29	20240110	2450	13.88	20240206	3950	-29.37	20230406	2200	26.82	20231027	1.51	N	306620	100	41 억	329492	N	N	N	N
60	20240320	141118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2750	15	2	0.55	172566560	62567	72.28	2735	2790	2735	3555	1915	2735	2758.11	0.79	6043	2798	2766	2738	2706	2678	2752	2692	42	820	100	1960	5	1	41713607	1147	-14.40	2.36	12	0.15	-191.00	1163.00	3950	20230406	-30.38	2200	20231027	25.00	3145	-12.56	20240110	2450	12.24	20240206	3950	-30.38	20230406	2200	25.00	20231027	1.51	N	306620	100	41 억	329492	N	N	N	N
61	20240320	131118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2740	5	2	0.18	151660140	54944	63.48	2735	2790	2735	3555	1915	2735	2760.27	0.79	5530	2798	2766	2738	2706	2678	2752	2692	42	820	100	1960	5	1	41713607	1143	-14.35	2.36	12	0.13	-191.00	1163.00	3950	20230406	-30.63	2200	20231027	24.55	3145	-12.88	20240110	2450	11.84	20240206	3950	-30.63	20230406	2200	24.55	20231027	1.51	N	306620	100	41 억	329492	N	N	N	N
62	20240320	121110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2750	15	2	0.55	123430365	44669	51.61	2735	2790	2735	3555	1915	2735	2763.22	0.79	3523	2798	2766	2738	2706	2678	2752	2692	42	820	100	1960	5	1	41713607	1147	-14.40	2.36	12	0.11	-191.00	1163.00	3950	20230406	-30.38	2200	20231027	25.00	3145	-12.56	20240110	2450	12.24	20240206	3950	-30.38	20230406	2200	25.00	20231027	1.51	N	306620	100	41 억	329492	N	N	N	N
63	20240320	111113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2770	35	2	1.28	79822105	28859	33.34	2735	2790	2735	3555	1915	2735	2765.93	0.79	1827	2798	2766	2738	2706	2678	2752	2692	42	820	100	1960	5	1	41713607	1155	-14.50	2.38	12	0.07	-191.00	1163.00	3950	20230406	-29.87	2200	20231027	25.91	3145	-11.92	20240110	2450	13.06	20240206	3950	-29.87	20230406	2200	25.91	20231027	1.51	N	306620	100	41 억	329492	N	N	N	N
64	20240320	101106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2765	30	2	1.10	46916095	16966	19.60	2735	2790	2735	3555	1915	2735	2765.30	0.79	-4643	2798	2766	2738	2706	2678	2752	2692	42	820	100	1960	5	1	41713607	1153	-14.48	2.38	12	0.04	-191.00	1163.00	3950	20230406	-30.00	2200	20231027	25.68	3145	-12.08	20240110	2450	12.86	20240206	3950	-30.00	20230406	2200	25.68	20231027	1.51	N	306620	100	41 억	329492	N	N	N	N
65	20240320	091112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2770	35	2	1.28	12315335	4466	5.16	2735	2790	2735	3555	1915	2735	2757.58	0.79	-1364	2798	2766	2738	2706	2678	2752	2692	42	820	100	1960	5	1	41713607	1155	-14.50	2.38	12	0.01	-191.00	1163.00	3950	20230406	-29.87	2200	20231027	25.91	3145	-11.92	20240110	2450	13.06	20240206	3950	-29.87	20230406	2200	25.91	20231027	1.51	N	306620	100	41 억	329492	N	N	N	N
66	20240319	161059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2735	-30	5	-1.08	236619540	86556	73.56	2765	2770	2710	3590	1940	2765	2733.72	0.84	-20345	2841	2802	2756	2717	2671	2822	2737	42	825	100	1990	5	1	41713607	1141	-14.32	2.35	12	0.21	-191.00	1163.00	3950	20230406	-30.76	2200	20231027	24.32	3145	-13.04	20240110	2450	11.63	20240206	3950	-30.76	20230406	2200	24.32	20231027	1.51	N	306620	100	41 억	349837	N	N	N	N
67	20240319	151111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2730	-35	5	-1.27	231360200	84633	71.93	2765	2770	2710	3590	1940	2765	2733.69	0.84	-20382	2841	2802	2756	2717	2671	2822	2737	42	825	100	1990	5	1	41713607	1139	-14.29	2.35	12	0.20	-191.00	1163.00	3950	20230406	-30.89	2200	20231027	24.09	3145	-13.20	20240110	2450	11.43	20240206	3950	-30.89	20230406	2200	24.09	20231027	1.51	N	306620	100	41 억	349837	N	N	N	N
68	20240319	141110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2725	-40	5	-1.45	202220335	73955	62.85	2765	2770	2710	3590	1940	2765	2734.37	0.84	-20418	2841	2802	2756	2717	2671	2822	2737	42	825	100	1990	5	1	41713607	1137	-14.27	2.34	12	0.18	-191.00	1163.00	3950	20230406	-31.01	2200	20231027	23.86	3145	-13.35	20240110	2450	11.22	20240206	3950	-31.01	20230406	2200	23.86	20231027	1.51	N	306620	100	41 억	349837	N	N	N	N
69	20240319	131038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2720	-45	5	-1.63	193245495	70666	60.06	2765	2770	2710	3590	1940	2765	2734.63	0.84	-18044	2841	2802	2756	2717	2671	2822	2737	42	825	100	1990	5	1	41713607	1135	-14.24	2.34	12	0.17	-191.00	1163.00	3950	20230406	-31.14	2200	20231027	23.64	3145	-13.51	20240110	2450	11.02	20240206	3950	-31.14	20230406	2200	23.64	20231027	1.51	N	306620	100	41 억	349837	N	N	N	N
70	20240319	121101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2715	-50	5	-1.81	176890790	64641	54.94	2765	2770	2710	3590	1940	2765	2736.51	0.84	-14960	2841	2802	2756	2717	2671	2822	2737	42	825	100	1990	5	1	41713607	1133	-14.21	2.33	12	0.15	-191.00	1163.00	3950	20230406	-31.27	2200	20231027	23.41	3145	-13.67	20240110	2450	10.82	20240206	3950	-31.27	20230406	2200	23.41	20231027	1.51	N	306620	100	41 억	349837	N	N	N	N
71	20240319	111107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2750	-15	5	-0.54	101925740	37098	31.53	2765	2770	2730	3590	1940	2765	2747.47	0.84	-8268	2841	2802	2756	2717	2671	2822	2737	42	825	100	1990	5	1	41713607	1147	-14.40	2.36	12	0.09	-191.00	1163.00	3950	20230406	-30.38	2200	20231027	25.00	3145	-12.56	20240110	2450	12.24	20240206	3950	-30.38	20230406	2200	25.00	20231027	1.51	N	306620	100	41 억	349837	N	N	N	N
72	20240319	101110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2755	-10	5	-0.36	70407105	25590	21.75	2765	2770	2735	3590	1940	2765	2751.35	0.84	-3204	2841	2802	2756	2717	2671	2822	2737	42	825	100	1990	5	1	41713607	1149	-14.42	2.37	12	0.06	-191.00	1163.00	3950	20230406	-30.25	2200	20231027	25.23	3145	-12.40	20240110	2450	12.45	20240206	3950	-30.25	20230406	2200	25.23	20231027	1.51	N	306620	100	41 억	349837	N	N	N	N
73	20240319	091110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2755	-10	5	-0.36	31273505	11355	9.65	2765	2770	2740	3590	1940	2765	2754.16	0.84	-1487	2841	2802	2756	2717	2671	2822	2737	42	825	100	1990	5	1	41713607	1149	-14.42	2.37	12	0.03	-191.00	1163.00	3950	20230406	-30.25	2200	20231027	25.23	3145	-12.40	20240110	2450	12.45	20240206	3950	-30.25	20230406	2200	25.23	20231027	1.51	N	306620	100	41 억	349837	N	N	N	N
74	20240318	161101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2765	55	2	2.03	322004400	116854	178.23	2710	2795	2710	3520	1900	2710	2755.61	0.78	23825	2763	2736	2713	2686	2663	2735	2685	42	810	100	1950	5	1	41713607	1153	-14.48	2.38	12	0.28	-191.00	1163.00	3950	20230406	-30.00	2200	20231027	25.68	3145	-12.08	20240110	2450	12.86	20240206	3950	-30.00	20230406	2200	25.68	20231027	1.46	N	306620	100	41 억	326012	N	N	N	N
75	20240318	151102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2765	55	2	2.03	291556050	105834	161.43	2710	2795	2710	3520	1900	2710	2754.84	0.78	22387	2763	2736	2713	2686	2663	2735	2685	42	810	100	1950	5	1	41713607	1153	-14.48	2.38	12	0.25	-191.00	1163.00	3950	20230406	-30.00	2200	20231027	25.68	3145	-12.08	20240110	2450	12.86	20240206	3950	-30.00	20230406	2200	25.68	20231027	1.46	N	306620	100	41 억	326012	N	N	N	N
76	20240318	141101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2780	70	2	2.58	279248630	101387	154.64	2710	2795	2710	3520	1900	2710	2754.28	0.78	20950	2763	2736	2713	2686	2663	2735	2685	42	810	100	1950	5	1	41713607	1160	-14.55	2.39	12	0.24	-191.00	1163.00	3950	20230406	-29.62	2200	20231027	26.36	3145	-11.61	20240110	2450	13.47	20240206	3950	-29.62	20230406	2200	26.36	20231027	1.46	N	306620	100	41 억	326012	N	N	N	N
77	20240318	131100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2780	70	2	2.58	248826465	90424	137.92	2710	2795	2710	3520	1900	2710	2751.77	0.78	20373	2763	2736	2713	2686	2663	2735	2685	42	810	100	1950	5	1	41713607	1160	-14.55	2.39	12	0.22	-191.00	1163.00	3950	20230406	-29.62	2200	20231027	26.36	3145	-11.61	20240110	2450	13.47	20240206	3950	-29.62	20230406	2200	26.36	20231027	1.46	N	306620	100	41 억	326012	N	N	N	N
78	20240318	121054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2750	40	2	1.48	140828730	51366	78.35	2710	2765	2710	3520	1900	2710	2741.67	0.78	4458	2763	2736	2713	2686	2663	2735	2685	42	810	100	1950	5	1	41713607	1147	-14.40	2.36	12	0.12	-191.00	1163.00	3950	20230406	-30.38	2200	20231027	25.00	3145	-12.56	20240110	2450	12.24	20240206	3950	-30.38	20230406	2200	25.00	20231027	1.46	N	306620	100	41 억	326012	N	N	N	N
79	20240318	111104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2745	35	2	1.29	103778205	37879	57.78	2710	2765	2710	3520	1900	2710	2739.73	0.78	3451	2763	2736	2713	2686	2663	2735	2685	42	810	100	1950	5	1	41713607	1145	-14.37	2.36	12	0.09	-191.00	1163.00	3950	20230406	-30.51	2200	20231027	24.77	3145	-12.72	20240110	2450	12.04	20240206	3950	-30.51	20230406	2200	24.77	20231027	1.46	N	306620	100	41 억	326012	N	N	N	N
80	20240318	101101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2755	45	2	1.66	71822635	26210	39.98	2710	2765	2710	3520	1900	2710	2740.28	0.78	-4198	2763	2736	2713	2686	2663	2735	2685	42	810	100	1950	5	1	41713607	1149	-14.42	2.37	12	0.06	-191.00	1163.00	3950	20230406	-30.25	2200	20231027	25.23	3145	-12.40	20240110	2450	12.45	20240206	3950	-30.25	20230406	2200	25.23	20231027	1.46	N	306620	100	41 억	326012	N	N	N	N
81	20240318	091100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2750	40	2	1.48	19416465	7074	10.79	2710	2765	2710	3520	1900	2710	2744.76	0.78	-2233	2763	2736	2713	2686	2663	2735	2685	42	810	100	1950	5	1	41713607	1147	-14.40	2.36	12	0.02	-191.00	1163.00	3950	20230406	-30.38	2200	20231027	25.00	3145	-12.56	20240110	2450	12.24	20240206	3950	-30.38	20230406	2200	25.00	20231027	1.46	N	306620	100	41 억	326012	N	N	N	N
82	20240315	161048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2710	-30	5	-1.09	175511950	64718	59.76	2710	2740	2690	3560	1920	2740	2711.96	0.79	-3744	2826	2782	2746	2702	2666	2765	2685	42	820	100	1970	5	1	41713607	1130	-14.19	2.33	12	0.16	-191.00	1163.00	3950	20230406	-31.39	2200	20231027	23.18	3145	-13.83	20240110	2450	10.61	20240206	3950	-31.39	20230406	2200	23.18	20231027	1.37	N	306620	100	41 억	329755	N	N	N	N
83	20240315	151020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2715	-25	5	-0.91	169860830	62637	57.84	2710	2740	2690	3560	1920	2740	2711.83	0.79	-3733	2826	2782	2746	2702	2666	2765	2685	42	820	100	1970	5	1	41713607	1133	-14.21	2.33	12	0.15	-191.00	1163.00	3950	20230406	-31.27	2200	20231027	23.41	3145	-13.67	20240110	2450	10.82	20240206	3950	-31.27	20230406	2200	23.41	20231027	1.37	N	306620	100	41 억	329755	N	N	N	N
84	20240315	140954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2715	-25	5	-0.91	154377450	56927	52.56	2710	2740	2690	3560	1920	2740	2711.85	0.79	-2203	2826	2782	2746	2702	2666	2765	2685	42	820	100	1970	5	1	41713607	1133	-14.21	2.33	12	0.14	-191.00	1163.00	3950	20230406	-31.27	2200	20231027	23.41	3145	-13.67	20240110	2450	10.82	20240206	3950	-31.27	20230406	2200	23.41	20231027	1.37	N	306620	100	41 억	329755	N	N	N	N
85	20240315	131050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2725	-15	5	-0.55	141242820	52089	48.10	2710	2740	2690	3560	1920	2740	2711.57	0.79	168	2826	2782	2746	2702	2666	2765	2685	42	820	100	1970	5	1	41713607	1137	-14.27	2.34	12	0.12	-191.00	1163.00	3950	20230406	-31.01	2200	20231027	23.86	3145	-13.35	20240110	2450	11.22	20240206	3950	-31.01	20230406	2200	23.86	20231027	1.37	N	306620	100	41 억	329755	N	N	N	N
86	20240315	121050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2720	-20	5	-0.73	130404595	48095	44.41	2710	2740	2690	3560	1920	2740	2711.40	0.79	70	2826	2782	2746	2702	2666	2765	2685	42	820	100	1970	5	1	41713607	1135	-14.24	2.34	12	0.12	-191.00	1163.00	3950	20230406	-31.14	2200	20231027	23.64	3145	-13.51	20240110	2450	11.02	20240206	3950	-31.14	20230406	2200	23.64	20231027	1.37	N	306620	100	41 억	329755	N	N	N	N
87	20240315	111046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2735	-5	5	-0.18	117640095	43411	40.08	2710	2740	2690	3560	1920	2740	2709.91	0.79	-738	2826	2782	2746	2702	2666	2765	2685	42	820	100	1970	5	1	41713607	1141	-14.32	2.35	12	0.10	-191.00	1163.00	3950	20230406	-30.76	2200	20231027	24.32	3145	-13.04	20240110	2450	11.63	20240206	3950	-30.76	20230406	2200	24.32	20231027	1.37	N	306620	100	41 억	329755	N	N	N	N
88	20240315	101051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2730	-10	5	-0.36	95983175	35470	32.75	2710	2735	2690	3560	1920	2740	2706.04	0.79	954	2826	2782	2746	2702	2666	2765	2685	42	820	100	1970	5	1	41713607	1139	-14.29	2.35	12	0.09	-191.00	1163.00	3950	20230406	-30.89	2200	20231027	24.09	3145	-13.20	20240110	2450	11.43	20240206	3950	-30.89	20230406	2200	24.09	20231027	1.37	N	306620	100	41 억	329755	N	N	N	N
89	20240315	091056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2700	-40	5	-1.46	35720045	13192	12.18	2710	2735	2695	3560	1920	2740	2707.71	0.79	-3817	2826	2782	2746	2702	2666	2765	2685	42	820	100	1970	5	1	41713607	1126	-14.14	2.32	12	0.03	-191.00	1163.00	3950	20230406	-31.65	2200	20231027	22.73	3145	-14.15	20240110	2450	10.20	20240206	3950	-31.65	20230406	2200	22.73	20231027	1.37	N	306620	100	41 억	329755	N	N	N	N
90	20240314	161037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2740	-50	5	-1.79	294057380	107698	93.64	2765	2790	2710	3625	1955	2790	2730.39	0.89	-40197	2840	2815	2785	2760	2730	2817	2762	42	835	100	2000	5	1	41713607	1143	-14.35	2.36	12	0.26	-191.00	1163.00	3950	20230406	-30.63	2200	20231027	24.55	3145	-12.88	20240110	2450	11.84	20240206	3950	-30.63	20230406	2200	24.55	20231027	1.30	N	306620	100	41 억	369952	N	N	N	N
91	20240314	151043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2720	-70	5	-2.51	274443415	100493	87.37	2765	2790	2710	3625	1955	2790	2730.97	0.89	-43778	2840	2815	2785	2760	2730	2817	2762	42	835	100	2000	5	1	41713607	1135	-14.24	2.34	12	0.24	-191.00	1163.00	3950	20230406	-31.14	2200	20231027	23.64	3145	-13.51	20240110	2450	11.02	20240206	3950	-31.14	20230406	2200	23.64	20231027	1.30	N	306620	100	41 억	369952	N	N	N	N
92	20240314	141042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2725	-65	5	-2.33	228797245	83758	72.82	2765	2790	2710	3625	1955	2790	2731.65	0.89	-40790	2840	2815	2785	2760	2730	2817	2762	42	835	100	2000	5	1	41713607	1137	-14.27	2.34	12	0.20	-191.00	1163.00	3950	20230406	-31.01	2200	20231027	23.86	3145	-13.35	20240110	2450	11.22	20240206	3950	-31.01	20230406	2200	23.86	20231027	1.30	N	306620	100	41 억	369952	N	N	N	N
93	20240314	131040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2720	-70	5	-2.51	204216420	74713	64.96	2765	2790	2710	3625	1955	2790	2733.35	0.89	-39996	2840	2815	2785	2760	2730	2817	2762	42	835	100	2000	5	1	41713607	1135	-14.24	2.34	12	0.18	-191.00	1163.00	3950	20230406	-31.14	2200	20231027	23.64	3145	-13.51	20240110	2450	11.02	20240206	3950	-31.14	20230406	2200	23.64	20231027	1.30	N	306620	100	41 억	369952	N	N	N	N
94	20240314	121041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2715	-75	5	-2.69	178548655	65279	56.76	2765	2790	2710	3625	1955	2790	2735.16	0.89	-32931	2840	2815	2785	2760	2730	2817	2762	42	835	100	2000	5	1	41713607	1133	-14.21	2.33	12	0.16	-191.00	1163.00	3950	20230406	-31.27	2200	20231027	23.41	3145	-13.67	20240110	2450	10.82	20240206	3950	-31.27	20230406	2200	23.41	20231027	1.30	N	306620	100	41 억	369952	N	N	N	N
95	20240314	111041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2720	-70	5	-2.51	144594645	52788	45.90	2765	2790	2710	3625	1955	2790	2739.16	0.89	-29335	2840	2815	2785	2760	2730	2817	2762	42	835	100	2000	5	1	41713607	1135	-14.24	2.34	12	0.13	-191.00	1163.00	3950	20230406	-31.14	2200	20231027	23.64	3145	-13.51	20240110	2450	11.02	20240206	3950	-31.14	20230406	2200	23.64	20231027	1.30	N	306620	100	41 억	369952	N	N	N	N
96	20240314	101049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2720	-70	5	-2.51	128434795	46838	40.72	2765	2790	2715	3625	1955	2790	2742.11	0.89	-25569	2840	2815	2785	2760	2730	2817	2762	42	835	100	2000	5	1	41713607	1135	-14.24	2.34	12	0.11	-191.00	1163.00	3950	20230406	-31.14	2200	20231027	23.64	3145	-13.51	20240110	2450	11.02	20240206	3950	-31.14	20230406	2200	23.64	20231027	1.30	N	306620	100	41 억	369952	N	N	N	N
97	20240314	091046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2765	-25	5	-0.90	8790695	3184	2.77	2765	2790	2755	3625	1955	2790	2760.90	0.89	967	2840	2815	2785	2760	2730	2817	2762	42	835	100	2000	5	1	41713607	1153	-14.48	2.38	12	0.01	-191.00	1163.00	3950	20230406	-30.00	2200	20231027	25.68	3145	-12.08	20240110	2450	12.86	20240206	3950	-30.00	20230406	2200	25.68	20231027	1.30	N	306620	100	41 억	369952	N	N	N	N
98	20240313	161027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2790	0	3	0.00	318754505	114549	59.80	2790	2810	2755	3625	1955	2790	2782.66	0.89	41	2900	2845	2800	2745	2700	2822	2722	42	835	100	2000	5	1	41713607	1164	-14.61	2.40	12	0.27	-191.00	1163.00	3950	20230406	-29.37	2200	20231027	26.82	3145	-11.29	20240110	2450	13.88	20240206	3950	-29.37	20230406	2200	26.82	20231027	1.28	N	306620	100	41 억	369911	N	N	N	N
99	20240313	151032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2800	10	2	0.36	304068750	109290	57.06	2790	2810	2755	3625	1955	2790	2782.22	0.89	331	2900	2845	2800	2745	2700	2822	2722	42	835	100	2000	5	1	41713607	1168	-14.66	2.41	12	0.26	-191.00	1163.00	3950	20230406	-29.11	2200	20231027	27.27	3145	-10.97	20240110	2450	14.29	20240206	3950	-29.11	20230406	2200	27.27	20231027	1.28	N	306620	100	41 억	369911	N	N	N	N
100	20240313	141030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2790	0	3	0.00	281247775	101113	52.79	2790	2810	2755	3625	1955	2790	2781.52	0.89	-1220	2900	2845	2800	2745	2700	2822	2722	42	835	100	2000	5	1	41713607	1164	-14.61	2.40	12	0.24	-191.00	1163.00	3950	20230406	-29.37	2200	20231027	26.82	3145	-11.29	20240110	2450	13.88	20240206	3950	-29.37	20230406	2200	26.82	20231027	1.28	N	306620	100	41 억	369911	N	N	N	N
101	20240313	131039	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2800	10	2	0.36	212254870	76336	39.85	2790	2810	2755	3625	1955	2790	2780.53	0.89	3518	2900	2845	2800	2745	2700	2822	2722	42	835	100	2000	5	1	41713607	1168	-14.66	2.41	12	0.18	-191.00	1163.00	3950	20230406	-29.11	2200	20231027	27.27	3145	-10.97	20240110	2450	14.29	20240206	3950	-29.11	20230406	2200	27.27	20231027	1.28	N	306620	100	41 억	369911	N	N	N	N
102	20240313	121033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2800	10	2	0.36	190071065	68410	35.71	2790	2810	2755	3625	1955	2790	2778.41	0.89	2524	2900	2845	2800	2745	2700	2822	2722	42	835	100	2000	5	1	41713607	1168	-14.66	2.41	12	0.16	-191.00	1163.00	3950	20230406	-29.11	2200	20231027	27.27	3145	-10.97	20240110	2450	14.29	20240206	3950	-29.11	20230406	2200	27.27	20231027	1.28	N	306620	100	41 억	369911	N	N	N	N
103	20240313	111030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2780	-10	5	-0.36	112396940	40611	21.20	2790	2800	2755	3625	1955	2790	2767.65	0.89	-1655	2900	2845	2800	2745	2700	2822	2722	42	835	100	2000	5	1	41713607	1160	-14.55	2.39	12	0.10	-191.00	1163.00	3950	20230406	-29.62	2200	20231027	26.36	3145	-11.61	20240110	2450	13.47	20240206	3950	-29.62	20230406	2200	26.36	20231027	1.28	N	306620	100	41 억	369911	N	N	N	N
104	20240313	101027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2770	-20	5	-0.72	73919830	26708	13.94	2790	2800	2755	3625	1955	2790	2767.70	0.89	808	2900	2845	2800	2745	2700	2822	2722	42	835	100	2000	5	1	41713607	1155	-14.50	2.38	12	0.06	-191.00	1163.00	3950	20230406	-29.87	2200	20231027	25.91	3145	-11.92	20240110	2450	13.06	20240206	3950	-29.87	20230406	2200	25.91	20231027	1.28	N	306620	100	41 억	369911	N	N	N	N
105	20240313	091036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2780	-10	5	-0.36	33207430	12021	6.28	2790	2790	2755	3625	1955	2790	2762.45	0.89	4645	2900	2845	2800	2745	2700	2822	2722	42	835	100	2000	5	1	41713607	1160	-14.55	2.39	12	0.03	-191.00	1163.00	3950	20230406	-29.62	2200	20231027	26.36	3145	-11.61	20240110	2450	13.47	20240206	3950	-29.62	20230406	2200	26.36	20231027	1.28	N	306620	100	41 억	369911	N	N	N	N
106	20240312	161020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2790	-25	5	-0.89	536522655	191524	62.49	2815	2855	2755	3655	1975	2815	2801.33	0.92	-12996	2928	2871	2798	2741	2668	2900	2770	42	840	100	2020	5	1	41713607	1164	-14.61	2.40	12	0.46	-191.00	1163.00	3950	20230406	-29.37	2200	20231027	26.82	3145	-11.29	20240110	2450	13.88	20240206	3950	-29.37	20230406	2200	26.82	20231027	1.28	N	306620	100	41 억	383083	N	N	N	N
107	20240312	151018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2785	-30	5	-1.07	533543580	190454	62.14	2815	2855	2755	3655	1975	2815	2801.43	0.92	-12845	2928	2871	2798	2741	2668	2900	2770	42	840	100	2020	5	1	41713607	1162	-14.58	2.39	12	0.46	-191.00	1163.00	3950	20230406	-29.49	2200	20231027	26.59	3145	-11.45	20240110	2450	13.67	20240206	3950	-29.49	20230406	2200	26.59	20231027	1.28	N	306620	100	41 억	383083	N	N	N	N
108	20240312	141008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2765	-50	5	-1.78	500935820	178688	58.30	2815	2855	2755	3655	1975	2815	2803.41	0.92	-14578	2928	2871	2798	2741	2668	2900	2770	42	840	100	2020	5	1	41713607	1153	-14.48	2.38	12	0.43	-191.00	1163.00	3950	20230406	-30.00	2200	20231027	25.68	3145	-12.08	20240110	2450	12.86	20240206	3950	-30.00	20230406	2200	25.68	20231027	1.28	N	306620	100	41 억	383083	N	N	N	N
109	20240312	130928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2770	-45	5	-1.60	453259070	161428	52.67	2815	2855	2760	3655	1975	2815	2807.81	0.92	-14545	2928	2871	2798	2741	2668	2900	2770	42	840	100	2020	5	1	41713607	1155	-14.50	2.38	12	0.39	-191.00	1163.00	3950	20230406	-29.87	2200	20231027	25.91	3145	-11.92	20240110	2450	13.06	20240206	3950	-29.87	20230406	2200	25.91	20231027	1.28	N	306620	100	41 억	383083	N	N	N	N
110	20240312	121021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2790	-25	5	-0.89	404573770	143869	46.94	2815	2855	2785	3655	1975	2815	2812.10	0.92	-17491	2928	2871	2798	2741	2668	2900	2770	42	840	100	2020	5	1	41713607	1164	-14.61	2.40	12	0.34	-191.00	1163.00	3950	20230406	-29.37	2200	20231027	26.82	3145	-11.29	20240110	2450	13.88	20240206	3950	-29.37	20230406	2200	26.82	20231027	1.28	N	306620	100	41 억	383083	N	N	N	N
111	20240312	111018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2805	-10	5	-0.36	332764180	118199	38.56	2815	2855	2785	3655	1975	2815	2815.29	0.92	-5955	2928	2871	2798	2741	2668	2900	2770	42	840	100	2020	5	1	41713607	1170	-14.69	2.41	12	0.28	-191.00	1163.00	3950	20230406	-28.99	2200	20231027	27.50	3145	-10.81	20240110	2450	14.49	20240206	3950	-28.99	20230406	2200	27.50	20231027	1.28	N	306620	100	41 억	383083	N	N	N	N
112	20240312	101020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2820	5	2	0.18	248375315	88196	28.78	2815	2855	2785	3655	1975	2815	2816.17	0.92	-11103	2928	2871	2798	2741	2668	2900	2770	42	840	100	2020	5	1	41713607	1176	-14.76	2.42	12	0.21	-191.00	1163.00	3950	20230406	-28.61	2200	20231027	28.18	3145	-10.33	20240110	2450	15.10	20240206	3950	-28.61	20230406	2200	28.18	20231027	1.28	N	306620	100	41 억	383083	N	N	N	N
113	20240312	091018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2820	5	2	0.18	114190235	40459	13.20	2815	2855	2800	3655	1975	2815	2822.37	0.92	-8113	2928	2871	2798	2741	2668	2900	2770	42	840	100	2020	5	1	41713607	1176	-14.76	2.42	12	0.10	-191.00	1163.00	3950	20230406	-28.61	2200	20231027	28.18	3145	-10.33	20240110	2450	15.10	20240206	3950	-28.61	20230406	2200	28.18	20231027	1.28	N	306620	100	41 억	383083	N	N	N	N
114	20240311	161015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2815	90	2	3.30	855994550	305769	152.56	2735	2855	2725	3540	1910	2725	2799.48	0.85	26555	2828	2776	2743	2691	2658	2802	2717	42	815	100	1960	5	1	41713607	1174	-14.74	2.42	12	0.73	-191.00	1163.00	3950	20230406	-28.73	2200	20231027	27.95	3145	-10.49	20240110	2450	14.90	20240206	3950	-28.73	20230406	2200	27.95	20231027	1.35	N	306620	100	41 억	354363	N	N	N	N
115	20240311	151013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2795	70	2	2.57	839755200	299975	149.67	2735	2855	2725	3540	1910	2725	2799.42	0.85	26381	2828	2776	2743	2691	2658	2802	2717	42	815	100	1960	5	1	41713607	1166	-14.63	2.40	12	0.72	-191.00	1163.00	3950	20230406	-29.24	2200	20231027	27.05	3145	-11.13	20240110	2450	14.08	20240206	3950	-29.24	20230406	2200	27.05	20231027	1.35	N	306620	100	41 억	354363	N	N	N	N
116	20240311	141011	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2810	85	2	3.12	790897780	282534	140.97	2735	2855	2725	3540	1910	2725	2799.30	0.85	28167	2828	2776	2743	2691	2658	2802	2717	42	815	100	1960	5	1	41713607	1172	-14.71	2.42	12	0.68	-191.00	1163.00	3950	20230406	-28.86	2200	20231027	27.73	3145	-10.65	20240110	2450	14.69	20240206	3950	-28.86	20230406	2200	27.73	20231027	1.35	N	306620	100	41 억	354363	N	N	N	N
117	20240311	131012	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2795	70	2	2.57	751654670	268553	133.99	2735	2855	2725	3540	1910	2725	2798.91	0.85	29407	2828	2776	2743	2691	2658	2802	2717	42	815	100	1960	5	1	41713607	1166	-14.63	2.40	12	0.64	-191.00	1163.00	3950	20230406	-29.24	2200	20231027	27.05	3145	-11.13	20240110	2450	14.08	20240206	3950	-29.24	20230406	2200	27.05	20231027	1.35	N	306620	100	41 억	354363	N	N	N	N
118	20240311	121013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2835	110	2	4.04	609243655	217584	108.56	2735	2855	2725	3540	1910	2725	2800.04	0.85	21522	2828	2776	2743	2691	2658	2802	2717	42	815	100	1960	5	1	41713607	1183	-14.84	2.44	12	0.52	-191.00	1163.00	3950	20230406	-28.23	2200	20231027	28.86	3145	-9.86	20240110	2450	15.71	20240206	3950	-28.23	20230406	2200	28.86	20231027	1.35	N	306620	100	41 억	354363	N	N	N	N
119	20240311	111008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2855	130	2	4.77	442254835	158601	79.13	2735	2855	2725	3540	1910	2725	2788.47	0.85	20848	2828	2776	2743	2691	2658	2802	2717	42	815	100	1960	5	1	41713607	1191	-14.95	2.45	12	0.38	-191.00	1163.00	3950	20230406	-27.72	2200	20231027	29.77	3145	-9.22	20240110	2450	16.53	20240206	3950	-27.72	20230406	2200	29.77	20231027	1.35	N	306620	100	41 억	354363	N	N	N	N
120	20240311	101000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2775	50	2	1.83	236508660	85183	42.50	2735	2825	2725	3540	1910	2725	2776.48	0.85	3556	2828	2776	2743	2691	2658	2802	2717	42	815	100	1960	5	1	41713607	1158	-14.53	2.39	12	0.20	-191.00	1163.00	3950	20230406	-29.75	2200	20231027	26.14	3145	-11.76	20240110	2450	13.27	20240206	3950	-29.75	20230406	2200	26.14	20231027	1.35	N	306620	100	41 억	354363	N	N	N	N
121	20240311	091004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2800	75	2	2.75	133973875	47996	23.95	2735	2825	2725	3540	1910	2725	2791.36	0.85	4312	2828	2776	2743	2691	2658	2802	2717	42	815	100	1960	5	1	41713607	1168	-14.66	2.41	12	0.12	-191.00	1163.00	3950	20230406	-29.11	2200	20231027	27.27	3145	-10.97	20240110	2450	14.29	20240206	3950	-29.11	20230406	2200	27.27	20231027	1.35	N	306620	100	41 억	354363	N	N	N	N
122	20240308	161008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2725	10	2	0.37	535088035	195173	127.66	2715	2795	2710	3525	1905	2715	2741.61	0.78	28043	2898	2806	2703	2611	2508	2755	2560	42	810	100	1950	5	1	41713607	1137	-14.27	2.34	12	0.47	-191.00	1163.00	3950	20230406	-31.01	2200	20231027	23.86	3145	-13.35	20240110	2450	11.22	20240206	3950	-31.01	20230406	2200	23.86	20231027	1.36	N	306620	100	41 억	326265	N	N	N	N
123	20240308	151008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2740	25	2	0.92	512408010	186864	122.23	2715	2795	2710	3525	1905	2715	2742.14	0.78	25487	2898	2806	2703	2611	2508	2755	2560	42	810	100	1950	5	1	41713607	1143	-14.35	2.36	12	0.45	-191.00	1163.00	3950	20230406	-30.63	2200	20231027	24.55	3145	-12.88	20240110	2450	11.84	20240206	3950	-30.63	20230406	2200	24.55	20231027	1.36	N	306620	100	41 억	326265	N	N	N	N
124	20240308	141000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2725	10	2	0.37	451321750	164493	107.59	2715	2795	2710	3525	1905	2715	2743.71	0.78	21209	2898	2806	2703	2611	2508	2755	2560	42	810	100	1950	5	1	41713607	1137	-14.27	2.34	12	0.39	-191.00	1163.00	3950	20230406	-31.01	2200	20231027	23.86	3145	-13.35	20240110	2450	11.22	20240206	3950	-31.01	20230406	2200	23.86	20231027	1.36	N	306620	100	41 억	326265	N	N	N	N
125	20240308	130957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2755	40	2	1.47	384347940	140022	91.59	2715	2795	2710	3525	1905	2715	2744.91	0.78	26906	2898	2806	2703	2611	2508	2755	2560	42	810	100	1950	5	1	41713607	1149	-14.42	2.37	12	0.34	-191.00	1163.00	3950	20230406	-30.25	2200	20231027	25.23	3145	-12.40	20240110	2450	12.45	20240206	3950	-30.25	20230406	2200	25.23	20231027	1.36	N	306620	100	41 억	326265	N	N	N	N
126	20240308	121000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2725	10	2	0.37	357678270	130294	85.22	2715	2795	2710	3525	1905	2715	2745.16	0.78	27544	2898	2806	2703	2611	2508	2755	2560	42	810	100	1950	5	1	41713607	1137	-14.27	2.34	12	0.31	-191.00	1163.00	3950	20230406	-31.01	2200	20231027	23.86	3145	-13.35	20240110	2450	11.22	20240206	3950	-31.01	20230406	2200	23.86	20231027	1.36	N	306620	100	41 억	326265	N	N	N	N
127	20240308	111002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2725	10	2	0.37	312380805	113707	74.37	2715	2795	2710	3525	1905	2715	2747.24	0.78	23902	2898	2806	2703	2611	2508	2755	2560	42	810	100	1950	5	1	41713607	1137	-14.27	2.34	12	0.27	-191.00	1163.00	3950	20230406	-31.01	2200	20231027	23.86	3145	-13.35	20240110	2450	11.22	20240206	3950	-31.01	20230406	2200	23.86	20231027	1.36	N	306620	100	41 억	326265	N	N	N	N
128	20240308	100956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2760	45	2	1.66	241063005	87685	57.35	2715	2795	2710	3525	1905	2715	2749.19	0.78	20135	2898	2806	2703	2611	2508	2755	2560	42	810	100	1950	5	1	41713607	1151	-14.45	2.37	12	0.21	-191.00	1163.00	3950	20230406	-30.13	2200	20231027	25.45	3145	-12.24	20240110	2450	12.65	20240206	3950	-30.13	20230406	2200	25.45	20231027	1.36	N	306620	100	41 억	326265	N	N	N	N
129	20240308	090956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2755	40	2	1.47	44215110	16165	10.57	2715	2760	2710	3525	1905	2715	2735.24	0.78	1518	2898	2806	2703	2611	2508	2755	2560	42	810	100	1950	5	1	41713607	1149	-14.42	2.37	12	0.04	-191.00	1163.00	3950	20230406	-30.25	2200	20231027	25.23	3145	-12.40	20240110	2450	12.45	20240206	3950	-30.25	20230406	2200	25.23	20231027	1.36	N	306620	100	41 억	326265	N	N	N	N
130	20240307	160956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2715	-25	5	-0.91	407167335	150473	90.45	2760	2795	2600	3560	1920	2740	2705.91	0.83	-18829	2846	2792	2736	2682	2626	2820	2710	42	820	100	1970	5	1	41713607	1133	-14.21	2.33	12	0.36	-191.00	1163.00	3950	20230406	-31.27	2200	20231027	23.41	3145	-13.67	20240110	2450	10.82	20240206	3950	-31.27	20230406	2200	23.41	20231027	1.38	N	306620	100	41 억	344910	N	N	N	N
131	20240307	150938	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2710	-30	5	-1.09	364511995	134680	80.96	2760	2795	2600	3560	1920	2740	2706.50	0.83	-18576	2846	2792	2736	2682	2626	2820	2710	42	820	100	1970	5	1	41713607	1130	-14.19	2.33	12	0.32	-191.00	1163.00	3950	20230406	-31.39	2200	20231027	23.18	3145	-13.83	20240110	2450	10.61	20240206	3950	-31.39	20230406	2200	23.18	20231027	1.38	N	306620	100	41 억	344910	N	N	N	N
132	20240307	140936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2700	-40	5	-1.46	346431980	127996	76.94	2760	2795	2600	3560	1920	2740	2706.58	0.83	-15513	2846	2792	2736	2682	2626	2820	2710	42	820	100	1970	5	1	41713607	1126	-14.14	2.32	12	0.31	-191.00	1163.00	3950	20230406	-31.65	2200	20231027	22.73	3145	-14.15	20240110	2450	10.20	20240206	3950	-31.65	20230406	2200	22.73	20231027	1.38	N	306620	100	41 억	344910	N	N	N	N
133	20240307	130946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2720	-20	5	-0.73	327400745	120958	72.71	2760	2795	2600	3560	1920	2740	2706.73	0.83	-14449	2846	2792	2736	2682	2626	2820	2710	42	820	100	1970	5	1	41713607	1135	-14.24	2.34	12	0.29	-191.00	1163.00	3950	20230406	-31.14	2200	20231027	23.64	3145	-13.51	20240110	2450	11.02	20240206	3950	-31.14	20230406	2200	23.64	20231027	1.38	N	306620	100	41 억	344910	N	N	N	N
134	20240307	120951	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2705	-35	5	-1.28	287415765	106216	63.85	2760	2795	2600	3560	1920	2740	2705.96	0.83	-14305	2846	2792	2736	2682	2626	2820	2710	42	820	100	1970	5	1	41713607	1128	-14.16	2.33	12	0.25	-191.00	1163.00	3950	20230406	-31.52	2200	20231027	22.95	3145	-13.99	20240110	2450	10.41	20240206	3950	-31.52	20230406	2200	22.95	20231027	1.38	N	306620	100	41 억	344910	N	N	N	N
135	20240307	110956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2700	-40	5	-1.46	259142425	95738	57.55	2760	2795	2600	3560	1920	2740	2706.79	0.83	-8238	2846	2792	2736	2682	2626	2820	2710	42	820	100	1970	5	1	41713607	1126	-14.14	2.32	12	0.23	-191.00	1163.00	3950	20230406	-31.65	2200	20231027	22.73	3145	-14.15	20240110	2450	10.20	20240206	3950	-31.65	20230406	2200	22.73	20231027	1.38	N	306620	100	41 억	344910	N	N	N	N
136	20240307	100949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2680	-60	5	-2.19	207889485	76609	46.05	2760	2795	2600	3560	1920	2740	2713.64	0.83	-8685	2846	2792	2736	2682	2626	2820	2710	42	820	100	1970	5	1	41713607	1118	-14.03	2.30	12	0.18	-191.00	1163.00	3950	20230406	-32.15	2200	20231027	21.82	3145	-14.79	20240110	2450	9.39	20240206	3950	-32.15	20230406	2200	21.82	20231027	1.38	N	306620	100	41 억	344910	N	N	N	N
137	20240307	090952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2725	-15	5	-0.55	109490230	40286	24.22	2760	2760	2600	3560	1920	2740	2717.82	0.83	-5859	2846	2792	2736	2682	2626	2820	2710	42	820	100	1970	5	1	41713607	1137	-14.27	2.34	12	0.10	-191.00	1163.00	3950	20230406	-31.01	2200	20231027	23.86	3145	-13.35	20240110	2450	11.22	20240206	3950	-31.01	20230406	2200	23.86	20231027	1.38	N	306620	100	41 억	344910	N	N	N	N
138	20240306	160943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2740	20	2	0.74	452924215	165469	58.42	2700	2790	2680	3535	1905	2720	2737.26	0.83	-2274	2896	2807	2756	2667	2616	2782	2642	42	815	100	1950	5	1	41713607	1143	-14.35	2.36	12	0.40	-191.00	1163.00	3950	20230406	-30.63	2200	20231027	24.55	3145	-12.88	20240110	2450	11.84	20240206	3950	-30.63	20230406	2200	24.55	20231027	1.42	N	306620	100	41 억	347115	N	N	N	N
139	20240306	150945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2760	40	2	1.47	415948510	151898	53.63	2700	2790	2680	3535	1905	2720	2738.40	0.83	-8182	2896	2807	2756	2667	2616	2782	2642	42	815	100	1950	5	1	41713607	1151	-14.45	2.37	12	0.36	-191.00	1163.00	3950	20230406	-30.13	2200	20231027	25.45	3145	-12.24	20240110	2450	12.65	20240206	3950	-30.13	20230406	2200	25.45	20231027	1.42	N	306620	100	41 억	347115	N	N	N	N
140	20240306	140952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2715	-5	5	-0.18	345832040	126277	44.58	2700	2790	2680	3535	1905	2720	2738.74	0.83	-659	2896	2807	2756	2667	2616	2782	2642	42	815	100	1950	5	1	41713607	1133	-14.21	2.33	12	0.30	-191.00	1163.00	3950	20230406	-31.27	2200	20231027	23.41	3145	-13.67	20240110	2450	10.82	20240206	3950	-31.27	20230406	2200	23.41	20231027	1.42	N	306620	100	41 억	347115	N	N	N	N
141	20240306	130951	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2755	35	2	1.29	282112100	102882	36.32	2700	2790	2680	3535	1905	2720	2742.19	0.83	6565	2896	2807	2756	2667	2616	2782	2642	42	815	100	1950	5	1	41713607	1149	-14.42	2.37	12	0.25	-191.00	1163.00	3950	20230406	-30.25	2200	20231027	25.23	3145	-12.40	20240110	2450	12.45	20240206	3950	-30.25	20230406	2200	25.23	20231027	1.42	N	306620	100	41 억	347115	N	N	N	N
142	20240306	120950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2745	25	2	0.92	235688930	85941	30.34	2700	2790	2680	3535	1905	2720	2742.57	0.83	9234	2896	2807	2756	2667	2616	2782	2642	42	815	100	1950	5	1	41713607	1145	-14.37	2.36	12	0.21	-191.00	1163.00	3950	20230406	-30.51	2200	20231027	24.77	3145	-12.72	20240110	2450	12.04	20240206	3950	-30.51	20230406	2200	24.77	20231027	1.42	N	306620	100	41 억	347115	N	N	N	N
143	20240306	110948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2775	55	2	2.02	180163305	65888	23.26	2700	2775	2680	3535	1905	2720	2734.49	0.83	6455	2896	2807	2756	2667	2616	2782	2642	42	815	100	1950	5	1	41713607	1158	-14.53	2.39	12	0.16	-191.00	1163.00	3950	20230406	-29.75	2200	20231027	26.14	3145	-11.76	20240110	2450	13.27	20240206	3950	-29.75	20230406	2200	26.14	20231027	1.42	N	306620	100	41 억	347115	N	N	N	N
144	20240306	100926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2750	30	2	1.10	125305950	45975	16.23	2700	2765	2680	3535	1905	2720	2725.58	0.83	1037	2896	2807	2756	2667	2616	2782	2642	42	815	100	1950	5	1	41713607	1147	-14.40	2.36	12	0.11	-191.00	1163.00	3950	20230406	-30.38	2200	20231027	25.00	3145	-12.56	20240110	2450	12.24	20240206	3950	-30.38	20230406	2200	25.00	20231027	1.42	N	306620	100	41 억	347115	N	N	N	N
145	20240306	090943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2720	0	3	0.00	42995300	15917	5.62	2700	2735	2680	3535	1905	2720	2700.67	0.83	5414	2896	2807	2756	2667	2616	2782	2642	42	815	100	1950	5	1	41713607	1135	-14.24	2.34	12	0.04	-191.00	1163.00	3950	20230406	-31.14	2200	20231027	23.64	3145	-13.51	20240110	2450	11.02	20240206	3950	-31.14	20230406	2200	23.64	20231027	1.42	N	306620	100	41 억	347115	N	N	N	N
146	20240305	160940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2720	-130	5	-4.56	780723975	283179	55.04	2845	2845	2705	3705	1995	2850	2757.02	0.94	-43683	2936	2892	2816	2772	2696	2915	2795	42	855	100	2050	5	1	41713607	1135	-14.24	2.34	12	0.68	-191.00	1163.00	3950	20230406	-31.14	2200	20231027	23.64	3145	-13.51	20240110	2450	11.02	20240206	3950	-31.14	20230406	2200	23.64	20231027	1.42	N	306620	100	41 억	390683	N	N	N	N
147	20240305	150938	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2730	-120	5	-4.21	763988725	277030	53.84	2845	2845	2705	3705	1995	2850	2757.78	0.94	-39889	2936	2892	2816	2772	2696	2915	2795	42	855	100	2050	5	1	41713607	1139	-14.29	2.35	12	0.66	-191.00	1163.00	3950	20230406	-30.89	2200	20231027	24.09	3145	-13.20	20240110	2450	11.43	20240206	3950	-30.89	20230406	2200	24.09	20231027	1.42	N	306620	100	41 억	390683	N	N	N	N
148	20240305	140928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2720	-130	5	-4.56	689132980	249500	48.49	2845	2845	2715	3705	1995	2850	2762.05	0.94	-28524	2936	2892	2816	2772	2696	2915	2795	42	855	100	2050	5	1	41713607	1135	-14.24	2.34	12	0.60	-191.00	1163.00	3950	20230406	-31.14	2200	20231027	23.64	3145	-13.51	20240110	2450	11.02	20240206	3950	-31.14	20230406	2200	23.64	20231027	1.42	N	306620	100	41 억	390683	N	N	N	N
149	20240305	130929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2735	-115	5	-4.04	636049300	230038	44.71	2845	2845	2725	3705	1995	2850	2764.97	0.94	-20451	2936	2892	2816	2772	2696	2915	2795	42	855	100	2050	5	1	41713607	1141	-14.32	2.35	12	0.55	-191.00	1163.00	3950	20230406	-30.76	2200	20231027	24.32	3145	-13.04	20240110	2450	11.63	20240206	3950	-30.76	20230406	2200	24.32	20231027	1.42	N	306620	100	41 억	390683	N	N	N	N
150	20240305	120932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2735	-115	5	-4.04	596882310	215726	41.93	2845	2845	2725	3705	1995	2850	2766.85	0.94	-12864	2936	2892	2816	2772	2696	2915	2795	42	855	100	2050	5	1	41713607	1141	-14.32	2.35	12	0.52	-191.00	1163.00	3950	20230406	-30.76	2200	20231027	24.32	3145	-13.04	20240110	2450	11.63	20240206	3950	-30.76	20230406	2200	24.32	20231027	1.42	N	306620	100	41 억	390683	N	N	N	N
151	20240305	110931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2755	-95	5	-3.33	543290530	196185	38.13	2845	2845	2725	3705	1995	2850	2769.28	0.94	-6391	2936	2892	2816	2772	2696	2915	2795	42	855	100	2050	5	1	41713607	1149	-14.42	2.37	12	0.47	-191.00	1163.00	3950	20230406	-30.25	2200	20231027	25.23	3145	-12.40	20240110	2450	12.45	20240206	3950	-30.25	20230406	2200	25.23	20231027	1.42	N	306620	100	41 억	390683	N	N	N	N
152	20240305	100928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2765	-85	5	-2.98	325267430	116626	22.67	2845	2845	2750	3705	1995	2850	2788.98	0.94	-15960	2936	2892	2816	2772	2696	2915	2795	42	855	100	2050	5	1	41713607	1153	-14.48	2.38	12	0.28	-191.00	1163.00	3950	20230406	-30.00	2200	20231027	25.68	3145	-12.08	20240110	2450	12.86	20240206	3950	-30.00	20230406	2200	25.68	20231027	1.42	N	306620	100	41 억	390683	N	N	N	N
153	20240305	090929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2805	-45	5	-1.58	115767890	41031	7.97	2845	2845	2800	3705	1995	2850	2821.47	0.94	-7030	2936	2892	2816	2772	2696	2915	2795	42	855	100	2050	5	1	41713607	1170	-14.69	2.41	12	0.10	-191.00	1163.00	3950	20230406	-28.99	2200	20231027	27.50	3145	-10.81	20240110	2450	14.49	20240206	3950	-28.99	20230406	2200	27.50	20231027	1.42	N	306620	100	41 억	390683	N	N	N	N
154	20240304	160929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2850	145	2	5.36	1415058580	503010	670.77	2780	2860	2740	3515	1895	2705	2813.09	0.69	101158	2821	2762	2681	2622	2541	2722	2582	42	810	100	1940	5	1	41713607	1189	-14.92	2.45	12	1.21	-191.00	1163.00	3950	20230406	-27.85	2200	20231027	29.55	3145	-9.38	20240110	2450	16.33	20240206	3950	-27.85	20230406	2200	29.55	20231027	1.44	N	306620	100	41 억	289590	N	N	N	N
155	20240304	150924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2830	125	2	4.62	1353259445	481233	641.73	2780	2860	2740	3515	1895	2705	2812.07	0.69	99889	2821	2762	2681	2622	2541	2722	2582	42	810	100	1940	5	1	41713607	1180	-14.82	2.43	12	1.15	-191.00	1163.00	3950	20230406	-28.35	2200	20231027	28.64	3145	-10.02	20240110	2450	15.51	20240206	3950	-28.35	20230406	2200	28.64	20231027	1.44	N	306620	100	41 억	289590	N	N	N	N
156	20240304	140852	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2845	140	2	5.18	1195888695	425886	567.92	2780	2845	2740	3515	1895	2705	2808.00	0.69	96525	2821	2762	2681	2622	2541	2722	2582	42	810	100	1940	5	1	41713607	1187	-14.90	2.45	12	1.02	-191.00	1163.00	3950	20230406	-27.97	2200	20231027	29.32	3145	-9.54	20240110	2450	16.12	20240206	3950	-27.97	20230406	2200	29.32	20231027	1.44	N	306620	100	41 억	289590	N	N	N	N
157	20240304	130918	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2815	110	2	4.07	1013816610	361665	482.28	2780	2845	2740	3515	1895	2705	2803.19	0.69	70305	2821	2762	2681	2622	2541	2722	2582	42	810	100	1940	5	1	41713607	1174	-14.74	2.42	12	0.87	-191.00	1163.00	3950	20230406	-28.73	2200	20231027	27.95	3145	-10.49	20240110	2450	14.90	20240206	3950	-28.73	20230406	2200	27.95	20231027	1.44	N	306620	100	41 억	289590	N	N	N	N
158	20240304	120855	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2800	95	2	3.51	911931795	325501	434.06	2780	2845	2740	3515	1895	2705	2801.63	0.69	65827	2821	2762	2681	2622	2541	2722	2582	42	810	100	1940	5	1	41713607	1168	-14.66	2.41	12	0.78	-191.00	1163.00	3950	20230406	-29.11	2200	20231027	27.27	3145	-10.97	20240110	2450	14.29	20240206	3950	-29.11	20230406	2200	27.27	20231027	1.44	N	306620	100	41 억	289590	N	N	N	N
159	20240304	110913	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2805	100	2	3.70	817748625	292047	389.45	2780	2845	2740	3515	1895	2705	2800.06	0.69	59473	2821	2762	2681	2622	2541	2722	2582	42	810	100	1940	5	1	41713607	1170	-14.69	2.41	12	0.70	-191.00	1163.00	3950	20230406	-28.99	2200	20231027	27.50	3145	-10.81	20240110	2450	14.49	20240206	3950	-28.99	20230406	2200	27.50	20231027	1.44	N	306620	100	41 억	289590	N	N	N	N
160	20240304	100913	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2825	120	2	4.44	633534545	226641	302.23	2780	2845	2740	3515	1895	2705	2795.32	0.69	46655	2821	2762	2681	2622	2541	2722	2582	42	810	100	1940	5	1	41713607	1178	-14.79	2.43	12	0.54	-191.00	1163.00	3950	20230406	-28.48	2200	20231027	28.41	3145	-10.17	20240110	2450	15.31	20240206	3950	-28.48	20230406	2200	28.41	20231027	1.44	N	306620	100	41 억	289590	N	N	N	N
161	20240304	090913	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2775	70	2	2.59	120747115	43606	58.15	2780	2800	2740	3515	1895	2705	2769.05	0.69	-10323	2821	2762	2681	2622	2541	2722	2582	42	810	100	1940	5	1	41713607	1158	-14.53	2.39	12	0.10	-191.00	1163.00	3950	20230406	-29.75	2200	20231027	26.14	3145	-11.76	20240110	2450	13.27	20240206	3950	-29.75	20230406	2200	26.14	20231027	1.44	N	306620	100	41 억	289590	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History