KissMeData/105760/price/prices-20240301.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

71 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	investmentCareful	shortOverheated
2	20240329	160749	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	13290	430	2	3.34	8620900750	642019	277.75	12880	13980	12510	16710	9010	12860	13428.15	0.49	70597	13800	13330	13070	12600	12340	13200	12470	47	3850	500	9000	10	1	9355485	1243	13.79	2.57	12	6.86	964.00	5170.00	56300	20240129	-76.39	12510	20240329	6.24	56300	-76.39	20240129	12510	6.24	20240329	56300	-76.39	20240129	12510	6.24	20240329	0.13	N	105760	500	46 억	45824	N	N	N	N
3	20240329	150751	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	13200	340	2	2.64	8398324030	625251	270.49	12880	13980	12510	16710	9010	12860	13432.26	0.49	69409	13800	13330	13070	12600	12340	13200	12470	47	3850	500	9000	10	1	9355485	1235	13.69	2.55	12	6.68	964.00	5170.00	56300	20240129	-76.55	12510	20240329	5.52	56300	-76.55	20240129	12510	5.52	20240329	56300	-76.55	20240129	12510	5.52	20240329	0.13	N	105760	500	46 억	45824	N	N	N	N
4	20240329	140747	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	13250	390	2	3.03	8059660310	599577	259.39	12880	13980	12510	16710	9010	12860	13442.60	0.49	62073	13800	13330	13070	12600	12340	13200	12470	47	3850	500	9000	10	1	9355485	1240	13.74	2.56	12	6.41	964.00	5170.00	56300	20240129	-76.47	12510	20240329	5.92	56300	-76.47	20240129	12510	5.92	20240329	56300	-76.47	20240129	12510	5.92	20240329	0.13	N	105760	500	46 억	45824	N	N	N	N
5	20240329	130736	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	13270	410	2	3.19	7701395060	572578	247.71	12880	13980	12510	16710	9010	12860	13450.76	0.49	55882	13800	13330	13070	12600	12340	13200	12470	47	3850	500	9000	10	1	9355485	1241	13.77	2.57	12	6.12	964.00	5170.00	56300	20240129	-76.43	12510	20240329	6.08	56300	-76.43	20240129	12510	6.08	20240329	56300	-76.43	20240129	12510	6.08	20240329	0.13	N	105760	500	46 억	45824	N	N	N	N
6	20240329	120743	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	13610	750	2	5.83	6856070670	509387	220.37	12880	13980	12510	16710	9010	12860	13459.88	0.49	45126	13800	13330	13070	12600	12340	13200	12470	47	3850	500	9000	10	1	9355485	1273	14.12	2.63	12	5.44	964.00	5170.00	56300	20240129	-75.83	12510	20240329	8.79	56300	-75.83	20240129	12510	8.79	20240329	56300	-75.83	20240129	12510	8.79	20240329	0.13	N	105760	500	46 억	45824	N	N	N	N
7	20240329	110733	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	13270	410	2	3.19	2438593600	187099	80.94	12880	13490	12510	16710	9010	12860	13034.05	0.49	22367	13800	13330	13070	12600	12340	13200	12470	47	3850	500	9000	10	1	9355485	1241	13.77	2.57	12	2.00	964.00	5170.00	56300	20240129	-76.43	12510	20240329	6.08	56300	-76.43	20240129	12510	6.08	20240329	56300	-76.43	20240129	12510	6.08	20240329	0.13	N	105760	500	46 억	45824	N	N	N	N
8	20240329	100735	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	12850	-10	5	-0.08	983998700	77303	33.44	12880	12950	12510	16710	9010	12860	12728.49	0.49	4023	13800	13330	13070	12600	12340	13200	12470	47	3850	500	9000	10	1	9355485	1202	13.33	2.49	12	0.83	964.00	5170.00	56300	20240129	-77.18	12510	20240329	2.72	56300	-77.18	20240129	12510	2.72	20240329	56300	-77.18	20240129	12510	2.72	20240329	0.13	N	105760	500	46 억	45824	N	N	N	N
9	20240329	090734	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	12750	-110	5	-0.86	165630720	12893	5.58	12880	12900	12750	16710	9010	12860	12846.17	0.49	-1429	13800	13330	13070	12600	12340	13200	12470	47	3850	500	9000	10	1	9355485	1193	13.23	2.47	12	0.14	964.00	5170.00	56300	20240129	-77.35	12750	20240329	0.00	56300	-77.35	20240129	12750	0.00	20240329	56300	-77.35	20240129	12750	0.00	20240329	0.13	N	105760	500	46 억	45824	N	N	N	N
10	20240328	160741	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	12860	-610	5	-4.53	2981112310	228919	181.18	13510	13540	12810	17510	9430	13470	13022.73	1.00	-47988	14076	13772	13616	13312	13156	13695	13235	47	4040	500	9420	10	1	9355485	1203	13.34	2.49	12	2.45	964.00	5170.00	56300	20240129	-77.16	12810	20240328	0.39	56300	-77.16	20240129	12810	0.39	20240328	56300	-77.16	20240129	12810	0.39	20240328	0.13	N	105760	500	46 억	93815	N	N	N	N
11	20240328	150741	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	12850	-620	5	-4.60	2835739830	217603	172.23	13510	13540	12810	17510	9430	13470	13031.71	1.00	-46374	14076	13772	13616	13312	13156	13695	13235	47	4040	500	9420	10	1	9355485	1202	13.33	2.49	12	2.33	964.00	5170.00	56300	20240129	-77.18	12810	20240328	0.31	56300	-77.18	20240129	12810	0.31	20240328	56300	-77.18	20240129	12810	0.31	20240328	0.13	N	105760	500	46 억	93815	N	N	N	N
12	20240328	140731	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	12860	-610	5	-4.53	2543238780	194827	154.20	13510	13540	12810	17510	9430	13470	13053.83	1.00	-45068	14076	13772	13616	13312	13156	13695	13235	47	4040	500	9420	10	1	9355485	1203	13.34	2.49	12	2.08	964.00	5170.00	56300	20240129	-77.16	12810	20240328	0.39	56300	-77.16	20240129	12810	0.39	20240328	56300	-77.16	20240129	12810	0.39	20240328	0.13	N	105760	500	46 억	93815	N	N	N	N
13	20240328	130730	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	12890	-580	5	-4.31	2197025660	167893	132.88	13510	13540	12880	17510	9430	13470	13085.87	1.00	-43185	14076	13772	13616	13312	13156	13695	13235	47	4040	500	9420	10	1	9355485	1206	13.37	2.49	12	1.79	964.00	5170.00	56300	20240129	-77.10	12880	20240328	0.08	56300	-77.10	20240129	12880	0.08	20240328	56300	-77.10	20240129	12880	0.08	20240328	0.13	N	105760	500	46 억	93815	N	N	N	N
14	20240328	120734	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	12940	-530	5	-3.93	1911031450	145753	115.36	13510	13540	12890	17510	9430	13470	13111.44	1.00	-33902	14076	13772	13616	13312	13156	13695	13235	47	4040	500	9420	10	1	9355485	1211	13.42	2.50	12	1.56	964.00	5170.00	56300	20240129	-77.02	12890	20240328	0.39	56300	-77.02	20240129	12890	0.39	20240328	56300	-77.02	20240129	12890	0.39	20240328	0.13	N	105760	500	46 억	93815	N	N	N	N
15	20240328	110734	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	12950	-520	5	-3.86	1465975980	111361	88.14	13510	13540	12920	17510	9430	13470	13164.18	1.00	-21293	14076	13772	13616	13312	13156	13695	13235	47	4040	500	9420	10	1	9355485	1212	13.43	2.50	12	1.19	964.00	5170.00	56300	20240129	-77.00	12920	20240328	0.23	56300	-77.00	20240129	12920	0.23	20240328	56300	-77.00	20240129	12920	0.23	20240328	0.13	N	105760	500	46 억	93815	N	N	N	N
16	20240328	100727	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13190	-280	5	-2.08	638166160	48051	38.03	13510	13540	13190	17510	9430	13470	13281.02	1.00	-9965	14076	13772	13616	13312	13156	13695	13235	47	4040	500	9420	10	1	9355485	1234	13.68	2.55	12	0.51	964.00	5170.00	56300	20240129	-76.57	13130	20240326	0.46	56300	-76.57	20240129	13130	0.46	20240326	56300	-76.57	20240129	13130	0.46	20240326	0.13	N	105760	500	46 억	93815	N	N	N	N
17	20240328	090747	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13380	-90	5	-0.67	72936120	5415	4.29	13510	13540	13360	17510	9430	13470	13469.27	1.00	-3808	14076	13772	13616	13312	13156	13695	13235	47	4040	500	9420	10	1	9355485	1252	13.88	2.59	12	0.06	964.00	5170.00	56300	20240129	-76.23	13130	20240326	1.90	56300	-76.23	20240129	13130	1.90	20240326	56300	-76.23	20240129	13130	1.90	20240326	0.13	N	105760	500	46 억	93815	N	N	N	N
18	20240327	160744	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13470	-130	5	-0.96	1714962460	124855	75.83	13500	13920	13460	17680	9520	13600	13736.30	0.89	9982	14153	13876	13503	13226	12853	14015	13365	47	4080	500	9520	10	1	9355485	1260	13.97	2.61	12	1.33	964.00	5170.00	56300	20240129	-76.07	13130	20240326	2.59	56300	-76.07	20240129	13130	2.59	20240326	56300	-76.07	20240129	13130	2.59	20240326	0.13	N	105760	500	46 억	82822	N	N	N	N
19	20240327	150746	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13540	-60	5	-0.44	1546432870	112369	68.25	13500	13920	13500	17680	9520	13600	13762.10	0.89	10220	14153	13876	13503	13226	12853	14015	13365	47	4080	500	9520	10	1	9355485	1267	14.05	2.62	12	1.20	964.00	5170.00	56300	20240129	-75.95	13130	20240326	3.12	56300	-75.95	20240129	13130	3.12	20240326	56300	-75.95	20240129	13130	3.12	20240326	0.13	N	105760	500	46 억	82822	N	N	N	N
20	20240327	140745	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13640	40	2	0.29	1364001070	98951	60.10	13500	13920	13500	17680	9520	13600	13784.61	0.89	13853	14153	13876	13503	13226	12853	14015	13365	47	4080	500	9520	10	1	9355485	1276	14.15	2.64	12	1.06	964.00	5170.00	56300	20240129	-75.77	13130	20240326	3.88	56300	-75.77	20240129	13130	3.88	20240326	56300	-75.77	20240129	13130	3.88	20240326	0.13	N	105760	500	46 억	82822	N	N	N	N
21	20240327	130744	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13760	160	2	1.18	1243338550	90133	54.74	13500	13920	13500	17680	9520	13600	13794.49	0.89	15416	14153	13876	13503	13226	12853	14015	13365	47	4080	500	9520	10	1	9355485	1287	14.27	2.66	12	0.96	964.00	5170.00	56300	20240129	-75.56	13130	20240326	4.80	56300	-75.56	20240129	13130	4.80	20240326	56300	-75.56	20240129	13130	4.80	20240326	0.13	N	105760	500	46 억	82822	N	N	N	N
22	20240327	120746	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13780	180	2	1.32	1183349240	85778	52.10	13500	13920	13500	17680	9520	13600	13795.49	0.89	17485	14153	13876	13503	13226	12853	14015	13365	47	4080	500	9520	10	1	9355485	1289	14.29	2.67	12	0.92	964.00	5170.00	56300	20240129	-75.52	13130	20240326	4.95	56300	-75.52	20240129	13130	4.95	20240326	56300	-75.52	20240129	13130	4.95	20240326	0.13	N	105760	500	46 억	82822	N	N	N	N
23	20240327	110742	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13890	290	2	2.13	1043820240	75682	45.97	13500	13920	13500	17680	9520	13600	13792.19	0.89	18437	14153	13876	13503	13226	12853	14015	13365	47	4080	500	9520	10	1	9355485	1299	14.41	2.69	12	0.81	964.00	5170.00	56300	20240129	-75.33	13130	20240326	5.79	56300	-75.33	20240129	13130	5.79	20240326	56300	-75.33	20240129	13130	5.79	20240326	0.13	N	105760	500	46 억	82822	N	N	N	N
24	20240327	100739	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13700	100	2	0.74	491418460	35781	21.73	13500	13840	13500	17680	9520	13600	13734.06	0.89	10575	14153	13876	13503	13226	12853	14015	13365	47	4080	500	9520	10	1	9355485	1282	14.21	2.65	12	0.38	964.00	5170.00	56300	20240129	-75.67	13130	20240326	4.34	56300	-75.67	20240129	13130	4.34	20240326	56300	-75.67	20240129	13130	4.34	20240326	0.13	N	105760	500	46 억	82822	N	N	N	N
25	20240327	090744	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13600	0	3	0.00	54090260	3994	2.43	13500	13650	13500	17680	9520	13600	13542.88	0.89	1073	14153	13876	13503	13226	12853	14015	13365	47	4080	500	9520	10	1	9355485	1272	14.11	2.63	12	0.04	964.00	5170.00	56300	20240129	-75.84	13130	20240326	3.58	56300	-75.84	20240129	13130	3.58	20240326	56300	-75.84	20240129	13130	3.58	20240326	0.13	N	105760	500	46 억	82822	N	N	N	N
26	20240326	160638	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	13600	280	2	2.10	2215444810	163661	114.72	13350	13780	13130	17310	9330	13320	13536.83	0.59	27977	14026	13672	13486	13132	12946	13580	13040	47	3990	500	9320	10	1	9355485	1272	15.04	3.26	12	1.75	904.00	4174.00	56300	20240129	-75.84	13130	20240326	3.58	56300	-75.84	20240129	13130	3.58	20240326	56300	-75.84	20240129	13130	3.58	20240326	0.09	N	105760	500	46 억	55020	N	N	N	N
27	20240326	150734	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	13450	130	2	0.98	2048262980	151334	106.08	13350	13780	13130	17310	9330	13320	13534.84	0.59	22943	14026	13672	13486	13132	12946	13580	13040	47	3990	500	9320	10	1	9355485	1258	14.88	3.22	12	1.62	904.00	4174.00	56300	20240129	-76.11	13130	20240326	2.44	56300	-76.11	20240129	13130	2.44	20240326	56300	-76.11	20240129	13130	2.44	20240326	0.09	N	105760	500	46 억	55020	N	N	N	N
28	20240326	140731	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	13460	140	2	1.05	1940924800	143353	100.49	13350	13780	13130	17310	9330	13320	13539.61	0.59	22350	14026	13672	13486	13132	12946	13580	13040	47	3990	500	9320	10	1	9355485	1259	14.89	3.22	12	1.53	904.00	4174.00	56300	20240129	-76.09	13130	20240326	2.51	56300	-76.09	20240129	13130	2.51	20240326	56300	-76.09	20240129	13130	2.51	20240326	0.09	N	105760	500	46 억	55020	N	N	N	N
29	20240326	130728	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	13480	160	2	1.20	1807079970	133405	93.51	13350	13780	13130	17310	9330	13320	13545.96	0.59	21469	14026	13672	13486	13132	12946	13580	13040	47	3990	500	9320	10	1	9355485	1261	14.91	3.23	12	1.43	904.00	4174.00	56300	20240129	-76.06	13130	20240326	2.67	56300	-76.06	20240129	13130	2.67	20240326	56300	-76.06	20240129	13130	2.67	20240326	0.09	N	105760	500	46 억	55020	N	N	N	N
30	20240326	120730	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	13600	280	2	2.10	1620677580	119637	83.86	13350	13780	13130	17310	9330	13320	13546.79	0.59	19273	14026	13672	13486	13132	12946	13580	13040	47	3990	500	9320	10	1	9355485	1272	15.04	3.26	12	1.28	904.00	4174.00	56300	20240129	-75.84	13130	20240326	3.58	56300	-75.84	20240129	13130	3.58	20240326	56300	-75.84	20240129	13130	3.58	20240326	0.09	N	105760	500	46 억	55020	N	N	N	N
31	20240326	110724	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	13610	290	2	2.18	1458620750	107727	75.51	13350	13780	13130	17310	9330	13320	13540.15	0.59	15061	14026	13672	13486	13132	12946	13580	13040	47	3990	500	9320	10	1	9355485	1273	15.06	3.26	12	1.15	904.00	4174.00	56300	20240129	-75.83	13130	20240326	3.66	56300	-75.83	20240129	13130	3.66	20240326	56300	-75.83	20240129	13130	3.66	20240326	0.09	N	105760	500	46 억	55020	N	N	N	N
32	20240326	100734	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	13540	220	2	1.65	1242470880	91755	64.32	13350	13780	13130	17310	9330	13320	13541.38	0.59	12395	14026	13672	13486	13132	12946	13580	13040	47	3990	500	9320	10	1	9355485	1267	14.98	3.24	12	0.98	904.00	4174.00	56300	20240129	-75.95	13130	20240326	3.12	56300	-75.95	20240129	13130	3.12	20240326	56300	-75.95	20240129	13130	3.12	20240326	0.09	N	105760	500	46 억	55020	N	N	N	N
33	20240326	090734	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	13200	-120	5	-0.90	137437940	10395	7.29	13350	13350	13130	17310	9330	13320	13220.73	0.59	2131	14026	13672	13486	13132	12946	13580	13040	47	3990	500	9320	10	1	9355485	1235	14.60	3.16	12	0.11	904.00	4174.00	56300	20240129	-76.55	13130	20240326	0.53	56300	-76.55	20240129	13130	0.53	20240326	56300	-76.55	20240129	13130	0.53	20240326	0.09	N	105760	500	46 억	55020	N	N	N	N
34	20240325	160758	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	13320	-470	5	-3.41	1876195350	139154	71.54	13820	13840	13300	17920	9660	13790	13483.08	0.70	-11519	14230	14010	13800	13580	13370	13905	13475	47	4130	500	9650	10	1	9355485	1246	14.73	3.19	12	1.49	904.00	4174.00	56300	20240129	-76.34	13300	20240325	0.15	56300	-76.34	20240129	13300	0.15	20240325	56300	-76.34	20240129	13300	0.15	20240325	0.08	N	105760	500	46 억	65629	N	N	N	N
35	20240325	150800	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	13390	-400	5	-2.90	1732154010	128354	65.99	13820	13840	13300	17920	9660	13790	13495.13	0.70	-11327	14230	14010	13800	13580	13370	13905	13475	47	4130	500	9650	10	1	9355485	1253	14.81	3.21	12	1.37	904.00	4174.00	56300	20240129	-76.22	13300	20240325	0.68	56300	-76.22	20240129	13300	0.68	20240325	56300	-76.22	20240129	13300	0.68	20240325	0.08	N	105760	500	46 억	65629	N	N	N	N
36	20240325	140758	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	13330	-460	5	-3.34	1501429620	111079	57.11	13820	13840	13300	17920	9660	13790	13516.77	0.70	-10749	14230	14010	13800	13580	13370	13905	13475	47	4130	500	9650	10	1	9355485	1247	14.75	3.19	12	1.19	904.00	4174.00	56300	20240129	-76.32	13300	20240325	0.23	56300	-76.32	20240129	13300	0.23	20240325	56300	-76.32	20240129	13300	0.23	20240325	0.08	N	105760	500	46 억	65629	N	N	N	N
37	20240325	130759	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	13350	-440	5	-3.19	1276247430	94203	48.43	13820	13840	13300	17920	9660	13790	13547.84	0.70	-9425	14230	14010	13800	13580	13370	13905	13475	47	4130	500	9650	10	1	9355485	1249	14.77	3.20	12	1.01	904.00	4174.00	56300	20240129	-76.29	13300	20240325	0.38	56300	-76.29	20240129	13300	0.38	20240325	56300	-76.29	20240129	13300	0.38	20240325	0.08	N	105760	500	46 억	65629	N	N	N	N
38	20240325	120802	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	13520	-270	5	-1.96	735476340	53863	27.69	13820	13840	13520	17920	9660	13790	13654.57	0.70	-5115	14230	14010	13800	13580	13370	13905	13475	47	4130	500	9650	10	1	9355485	1265	14.96	3.24	12	0.58	904.00	4174.00	56300	20240129	-75.99	13520	20240325	0.00	56300	-75.99	20240129	13520	0.00	20240325	56300	-75.99	20240129	13520	0.00	20240325	0.08	N	105760	500	46 억	65629	N	N	N	N
39	20240325	110800	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13650	-140	5	-1.02	430232350	31392	16.14	13820	13840	13620	17920	9660	13790	13705.16	0.70	-542	14230	14010	13800	13580	13370	13905	13475	47	4130	500	9650	10	1	9355485	1277	15.10	3.27	12	0.34	904.00	4174.00	56300	20240129	-75.75	13590	20240322	0.44	56300	-75.75	20240129	13590	0.44	20240322	56300	-75.75	20240129	13590	0.44	20240322	0.08	N	105760	500	46 억	65629	N	N	N	N
40	20240325	100800	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13690	-100	5	-0.73	262775130	19139	9.84	13820	13840	13670	17920	9660	13790	13729.83	0.70	-123	14230	14010	13800	13580	13370	13905	13475	47	4130	500	9650	10	1	9355485	1281	15.14	3.28	12	0.20	904.00	4174.00	56300	20240129	-75.68	13590	20240322	0.74	56300	-75.68	20240129	13590	0.74	20240322	56300	-75.68	20240129	13590	0.74	20240322	0.08	N	105760	500	46 억	65629	N	N	N	N
41	20240325	090803	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13680	-110	5	-0.80	71135090	5165	2.66	13820	13840	13680	17920	9660	13790	13772.52	0.70	-217	14230	14010	13800	13580	13370	13905	13475	47	4130	500	9650	10	1	9355485	1280	15.13	3.28	12	0.06	904.00	4174.00	56300	20240129	-75.70	13590	20240322	0.66	56300	-75.70	20240129	13590	0.66	20240322	56300	-75.70	20240129	13590	0.66	20240322	0.08	N	105760	500	46 억	65629	N	N	N	N
42	20240322	160800	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	13790	-170	5	-1.22	2651167220	193471	188.87	13900	14020	13590	18140	9780	13960	13703.11	0.62	21671	14273	14116	14023	13866	13773	14070	13820	47	4180	500	9770	10	1	9355485	1290	15.25	3.30	12	2.07	904.00	4174.00	56300	20240129	-75.51	13590	20240322	1.47	56300	-75.51	20240129	13590	1.47	20240322	56300	-75.51	20240129	13590	1.47	20240322	0.12	N	105760	500	46 억	57832	N	N	N	N
43	20240322	150802	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	13750	-210	5	-1.50	2533300770	184913	180.52	13900	14020	13590	18140	9780	13960	13699.96	0.62	19417	14273	14116	14023	13866	13773	14070	13820	47	4180	500	9770	10	1	9355485	1286	15.21	3.29	12	1.98	904.00	4174.00	56300	20240129	-75.58	13590	20240322	1.18	56300	-75.58	20240129	13590	1.18	20240322	56300	-75.58	20240129	13590	1.18	20240322	0.12	N	105760	500	46 억	57832	N	N	N	N
44	20240322	140754	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	13720	-240	5	-1.72	2209284640	161296	157.46	13900	14020	13590	18140	9780	13960	13697.08	0.62	11126	14273	14116	14023	13866	13773	14070	13820	47	4180	500	9770	10	1	9355485	1284	15.18	3.29	12	1.72	904.00	4174.00	56300	20240129	-75.63	13590	20240322	0.96	56300	-75.63	20240129	13590	0.96	20240322	56300	-75.63	20240129	13590	0.96	20240322	0.12	N	105760	500	46 억	57832	N	N	N	N
45	20240322	130757	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	13630	-330	5	-2.36	1976505570	144274	140.84	13900	14020	13590	18140	9780	13960	13699.67	0.62	8614	14273	14116	14023	13866	13773	14070	13820	47	4180	500	9770	10	1	9355485	1275	15.08	3.27	12	1.54	904.00	4174.00	56300	20240129	-75.79	13590	20240322	0.29	56300	-75.79	20240129	13590	0.29	20240322	56300	-75.79	20240129	13590	0.29	20240322	0.12	N	105760	500	46 억	57832	N	N	N	N
46	20240322	120753	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	13610	-350	5	-2.51	1772172580	129267	126.19	13900	14020	13590	18140	9780	13960	13709.40	0.62	8121	14273	14116	14023	13866	13773	14070	13820	47	4180	500	9770	10	1	9355485	1273	15.06	3.26	12	1.38	904.00	4174.00	56300	20240129	-75.83	13590	20240322	0.15	56300	-75.83	20240129	13590	0.15	20240322	56300	-75.83	20240129	13590	0.15	20240322	0.12	N	105760	500	46 억	57832	N	N	N	N
47	20240322	110800	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	13610	-350	5	-2.51	1588451020	115760	113.01	13900	14020	13590	18140	9780	13960	13721.93	0.62	8776	14273	14116	14023	13866	13773	14070	13820	47	4180	500	9770	10	1	9355485	1273	15.06	3.26	12	1.24	904.00	4174.00	56300	20240129	-75.83	13590	20240322	0.15	56300	-75.83	20240129	13590	0.15	20240322	56300	-75.83	20240129	13590	0.15	20240322	0.12	N	105760	500	46 억	57832	N	N	N	N
48	20240322	100753	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	13700	-260	5	-1.86	1153660240	83902	81.91	13900	14020	13630	18140	9780	13960	13750.09	0.62	8548	14273	14116	14023	13866	13773	14070	13820	47	4180	500	9770	10	1	9355485	1282	15.15	3.28	12	0.90	904.00	4174.00	56300	20240129	-75.67	13630	20240322	0.51	56300	-75.67	20240129	13630	0.51	20240322	56300	-75.67	20240129	13630	0.51	20240322	0.12	N	105760	500	46 억	57832	N	N	N	N
49	20240322	090751	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13970	10	2	0.07	57823620	4143	4.04	13900	14020	13900	18140	9780	13960	13956.94	0.62	408	14273	14116	14023	13866	13773	14070	13820	47	4180	500	9770	10	1	9355485	1307	15.45	3.35	12	0.04	904.00	4174.00	56300	20240129	-75.19	13760	20240314	1.53	56300	-75.19	20240129	13760	1.53	20240314	56300	-75.19	20240129	13760	1.53	20240314	0.12	N	105760	500	46 억	57832	N	N	N	N
50	20240321	160759	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13960	-110	5	-0.78	1418712750	101226	80.85	14090	14180	13930	18290	9850	14070	14015.33	0.86	-11905	14370	14220	14060	13910	13750	14140	13830	47	4220	500	9840	10	1	9355485	1306	15.44	3.34	12	1.08	904.00	4174.00	56300	20240129	-75.20	13760	20240314	1.45	56300	-75.20	20240129	13760	1.45	20240314	56300	-75.20	20240129	13760	1.45	20240314	0.13	N	105760	500	46 억	80137	N	N	N	N
51	20240321	150754	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13960	-110	5	-0.78	1303374030	92955	74.24	14090	14180	13930	18290	9850	14070	14021.56	0.86	-10442	14370	14220	14060	13910	13750	14140	13830	47	4220	500	9840	10	1	9355485	1306	15.44	3.34	12	0.99	904.00	4174.00	56300	20240129	-75.20	13760	20240314	1.45	56300	-75.20	20240129	13760	1.45	20240314	56300	-75.20	20240129	13760	1.45	20240314	0.13	N	105760	500	46 억	80137	N	N	N	N
52	20240321	140755	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14000	-70	5	-0.50	876818470	62422	49.86	14090	14180	13980	18290	9850	14070	14046.63	0.86	-2025	14370	14220	14060	13910	13750	14140	13830	47	4220	500	9840	10	1	9355485	1310	15.49	3.35	12	0.67	904.00	4174.00	56300	20240129	-75.13	13760	20240314	1.74	56300	-75.13	20240129	13760	1.74	20240314	56300	-75.13	20240129	13760	1.74	20240314	0.13	N	105760	500	46 억	80137	N	N	N	N
53	20240321	130742	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14060	-10	5	-0.07	729567000	51921	41.47	14090	14180	13980	18290	9850	14070	14051.48	0.86	-2853	14370	14220	14060	13910	13750	14140	13830	47	4220	500	9840	10	1	9355485	1315	15.55	3.37	12	0.55	904.00	4174.00	56300	20240129	-75.03	13760	20240314	2.18	56300	-75.03	20240129	13760	2.18	20240314	56300	-75.03	20240129	13760	2.18	20240314	0.13	N	105760	500	46 억	80137	N	N	N	N
54	20240321	120755	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14010	-60	5	-0.43	647409930	46063	36.79	14090	14180	13980	18290	9850	14070	14054.88	0.86	-3178	14370	14220	14060	13910	13750	14140	13830	47	4220	500	9840	10	1	9355485	1311	15.50	3.36	12	0.49	904.00	4174.00	56300	20240129	-75.12	13760	20240314	1.82	56300	-75.12	20240129	13760	1.82	20240314	56300	-75.12	20240129	13760	1.82	20240314	0.13	N	105760	500	46 억	80137	N	N	N	N
55	20240321	110751	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14000	-70	5	-0.50	575334100	40917	32.68	14090	14180	13980	18290	9850	14070	14061.00	0.86	-2341	14370	14220	14060	13910	13750	14140	13830	47	4220	500	9840	10	1	9355485	1310	15.49	3.35	12	0.44	904.00	4174.00	56300	20240129	-75.13	13760	20240314	1.74	56300	-75.13	20240129	13760	1.74	20240314	56300	-75.13	20240129	13760	1.74	20240314	0.13	N	105760	500	46 억	80137	N	N	N	N
56	20240321	100756	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14080	10	2	0.07	351840280	24970	19.94	14090	14180	14010	18290	9850	14070	14090.52	0.86	1258	14370	14220	14060	13910	13750	14140	13830	47	4220	500	9840	10	1	9355485	1317	15.58	3.37	12	0.27	904.00	4174.00	56300	20240129	-74.99	13760	20240314	2.33	56300	-74.99	20240129	13760	2.33	20240314	56300	-74.99	20240129	13760	2.33	20240314	0.13	N	105760	500	46 억	80137	N	N	N	N
57	20240321	090758	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14160	90	2	0.64	85714120	6067	4.85	14090	14170	14080	18290	9850	14070	14127.92	0.86	3568	14370	14220	14060	13910	13750	14140	13830	47	4220	500	9840	10	1	9355485	1325	15.66	3.39	12	0.06	904.00	4174.00	56300	20240129	-74.85	13760	20240314	2.91	56300	-74.85	20240129	13760	2.91	20240314	56300	-74.85	20240129	13760	2.91	20240314	0.13	N	105760	500	46 억	80137	N	N	N	N
58	20240320	160747	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14070	-60	5	-0.42	1714332370	122241	63.35	14170	14210	13900	18360	9900	14130	14023.86	1.10	-10366	14990	14560	14260	13830	13530	14410	13680	47	4230	500	9890	10	1	9355485	1316	15.56	3.37	12	1.31	904.00	4174.00	56300	20240129	-75.01	13760	20240314	2.25	56300	-75.01	20240129	13760	2.25	20240314	56300	-75.01	20240129	13760	2.25	20240314	0.09	N	105760	500	46 억	102703	N	N	N	N
59	20240320	150749	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14100	-30	5	-0.21	1593866420	113670	58.90	14170	14210	13900	18360	9900	14130	14021.87	1.10	-13806	14990	14560	14260	13830	13530	14410	13680	47	4230	500	9890	10	1	9355485	1319	15.60	3.38	12	1.22	904.00	4174.00	56300	20240129	-74.96	13760	20240314	2.47	56300	-74.96	20240129	13760	2.47	20240314	56300	-74.96	20240129	13760	2.47	20240314	0.09	N	105760	500	46 억	102703	N	N	N	N
60	20240320	140754	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14070	-60	5	-0.42	1481159470	105649	54.75	14170	14210	13900	18360	9900	14130	14019.63	1.10	-16467	14990	14560	14260	13830	13530	14410	13680	47	4230	500	9890	10	1	9355485	1316	15.56	3.37	12	1.13	904.00	4174.00	56300	20240129	-75.01	13760	20240314	2.25	56300	-75.01	20240129	13760	2.25	20240314	56300	-75.01	20240129	13760	2.25	20240314	0.09	N	105760	500	46 억	102703	N	N	N	N
61	20240320	130753	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14110	-20	5	-0.14	1389851700	99156	51.38	14170	14210	13900	18360	9900	14130	14016.82	1.10	-17658	14990	14560	14260	13830	13530	14410	13680	47	4230	500	9890	10	1	9355485	1320	15.61	3.38	12	1.06	904.00	4174.00	56300	20240129	-74.94	13760	20240314	2.54	56300	-74.94	20240129	13760	2.54	20240314	56300	-74.94	20240129	13760	2.54	20240314	0.09	N	105760	500	46 억	102703	N	N	N	N
62	20240320	120747	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13980	-150	5	-1.06	1247195750	88997	46.12	14170	14210	13900	18360	9900	14130	14013.91	1.10	-17474	14990	14560	14260	13830	13530	14410	13680	47	4230	500	9890	10	1	9355485	1308	15.46	3.35	12	0.95	904.00	4174.00	56300	20240129	-75.17	13760	20240314	1.60	56300	-75.17	20240129	13760	1.60	20240314	56300	-75.17	20240129	13760	1.60	20240314	0.09	N	105760	500	46 억	102703	N	N	N	N
63	20240320	110749	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13980	-150	5	-1.06	1033044470	73627	38.15	14170	14210	13920	18360	9900	14130	14030.78	1.10	-14310	14990	14560	14260	13830	13530	14410	13680	47	4230	500	9890	10	1	9355485	1308	15.46	3.35	12	0.79	904.00	4174.00	56300	20240129	-75.17	13760	20240314	1.60	56300	-75.17	20240129	13760	1.60	20240314	56300	-75.17	20240129	13760	1.60	20240314	0.09	N	105760	500	46 억	102703	N	N	N	N
64	20240320	100744	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14010	-120	5	-0.85	646862240	45969	23.82	14170	14210	13970	18360	9900	14130	14071.71	1.10	-13909	14990	14560	14260	13830	13530	14410	13680	47	4230	500	9890	10	1	9355485	1311	15.50	3.36	12	0.49	904.00	4174.00	56300	20240129	-75.12	13760	20240314	1.82	56300	-75.12	20240129	13760	1.82	20240314	56300	-75.12	20240129	13760	1.82	20240314	0.09	N	105760	500	46 억	102703	N	N	N	N
65	20240320	090747	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14170	40	2	0.28	38079910	2690	1.39	14170	14210	14110	18360	9900	14130	14156.10	1.10	-1276	14990	14560	14260	13830	13530	14410	13680	47	4230	500	9890	10	1	9355485	1326	15.67	3.39	12	0.03	904.00	4174.00	56300	20240129	-74.83	13760	20240314	2.98	56300	-74.83	20240129	13760	2.98	20240314	56300	-74.83	20240129	13760	2.98	20240314	0.09	N	105760	500	46 억	102703	N	N	N	N
66	20240319	160738	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14130	-220	5	-1.53	2737249970	191783	76.08	14240	14690	13960	18650	10050	14350	14272.67	1.36	-4844	15143	14746	14373	13976	13603	14945	14175	47	4300	500	10040	10	1	9355485	1322	15.63	3.39	12	2.05	904.00	4174.00	56300	20240129	-74.90	13760	20240314	2.69	56300	-74.90	20240129	13760	2.69	20240314	56300	-74.90	20240129	13760	2.69	20240314	0.03	N	105760	500	46 억	127337	N	N	N	N
67	20240319	150748	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14110	-240	5	-1.67	2633366210	184428	73.16	14240	14690	13960	18650	10050	14350	14278.56	1.36	-4874	15143	14746	14373	13976	13603	14945	14175	47	4300	500	10040	10	1	9355485	1320	15.61	3.38	12	1.97	904.00	4174.00	56300	20240129	-74.94	13760	20240314	2.54	56300	-74.94	20240129	13760	2.54	20240314	56300	-74.94	20240129	13760	2.54	20240314	0.03	N	105760	500	46 억	127337	N	N	N	N
68	20240319	140748	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14110	-240	5	-1.67	2485034390	173917	68.99	14240	14690	13960	18650	10050	14350	14288.62	1.36	-3903	15143	14746	14373	13976	13603	14945	14175	47	4300	500	10040	10	1	9355485	1320	15.61	3.38	12	1.86	904.00	4174.00	56300	20240129	-74.94	13760	20240314	2.54	56300	-74.94	20240129	13760	2.54	20240314	56300	-74.94	20240129	13760	2.54	20240314	0.03	N	105760	500	46 억	127337	N	N	N	N
69	20240319	130718	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14070	-280	5	-1.95	2336943750	163428	64.83	14240	14690	13960	18650	10050	14350	14299.53	1.36	-1528	15143	14746	14373	13976	13603	14945	14175	47	4300	500	10040	10	1	9355485	1316	15.56	3.37	12	1.75	904.00	4174.00	56300	20240129	-75.01	13760	20240314	2.25	56300	-75.01	20240129	13760	2.25	20240314	56300	-75.01	20240129	13760	2.25	20240314	0.03	N	105760	500	46 억	127337	N	N	N	N
70	20240319	120742	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14270	-80	5	-0.56	1902055290	132725	52.65	14240	14690	13960	18650	10050	14350	14330.80	1.36	6284	15143	14746	14373	13976	13603	14945	14175	47	4300	500	10040	10	1	9355485	1335	15.79	3.42	12	1.42	904.00	4174.00	56300	20240129	-74.65	13760	20240314	3.71	56300	-74.65	20240129	13760	3.71	20240314	56300	-74.65	20240129	13760	3.71	20240314	0.03	N	105760	500	46 억	127337	N	N	N	N
71	20240319	110744	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14310	-40	5	-0.28	1779548750	124148	49.25	14240	14690	13960	18650	10050	14350	14334.09	1.36	6023	15143	14746	14373	13976	13603	14945	14175	47	4300	500	10040	10	1	9355485	1339	15.83	3.43	12	1.33	904.00	4174.00	56300	20240129	-74.58	13760	20240314	4.00	56300	-74.58	20240129	13760	4.00	20240314	56300	-74.58	20240129	13760	4.00	20240314	0.03	N	105760	500	46 억	127337	N	N	N	N
72	20240319	100747	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14440	90	2	0.63	1506671270	105176	41.72	14240	14690	13960	18650	10050	14350	14325.24	1.36	6138	15143	14746	14373	13976	13603	14945	14175	47	4300	500	10040	10	1	9355485	1351	15.97	3.46	12	1.12	904.00	4174.00	56300	20240129	-74.35	13760	20240314	4.94	56300	-74.35	20240129	13760	4.94	20240314	56300	-74.35	20240129	13760	4.94	20240314	0.03	N	105760	500	46 억	127337	N	N	N	N
73	20240319	090746	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14020	-330	5	-2.30	231798910	16428	6.52	14240	14330	14000	18650	10050	14350	14109.87	1.36	-5143	15143	14746	14373	13976	13603	14945	14175	47	4300	500	10040	10	1	9355485	1312	15.51	3.36	12	0.18	904.00	4174.00	56300	20240129	-75.10	13760	20240314	1.89	56300	-75.10	20240129	13760	1.89	20240314	56300	-75.10	20240129	13760	1.89	20240314	0.03	N	105760	500	46 억	127337	N	N	N	N
74	20240318	160741	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14350	350	2	2.50	3611778560	249954	172.72	14040	14770	14000	18200	9800	14000	14452.22	1.23	37523	14513	14256	14063	13806	13613	14160	13710	47	4200	500	9800	10	1	9355485	1343	15.87	3.44	12	2.67	904.00	4174.00	56300	20240129	-74.51	13760	20240314	4.29	56300	-74.51	20240129	13760	4.29	20240314	56300	-74.51	20240129	13760	4.29	20240314	0.06	N	105760	500	46 억	115388	N	N	N	N
75	20240318	150742	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14380	380	2	2.71	3340981240	231081	159.68	14040	14770	14000	18200	9800	14000	14458.66	1.23	36241	14513	14256	14063	13806	13613	14160	13710	47	4200	500	9800	10	1	9355485	1345	15.91	3.45	12	2.47	904.00	4174.00	56300	20240129	-74.46	13760	20240314	4.51	56300	-74.46	20240129	13760	4.51	20240314	56300	-74.46	20240129	13760	4.51	20240314	0.06	N	105760	500	46 억	115388	N	N	N	N
76	20240318	140742	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14320	320	2	2.29	3145597580	217433	150.25	14040	14770	14000	18200	9800	14000	14467.63	1.23	37183	14513	14256	14063	13806	13613	14160	13710	47	4200	500	9800	10	1	9355485	1340	15.84	3.43	12	2.32	904.00	4174.00	56300	20240129	-74.56	13760	20240314	4.07	56300	-74.56	20240129	13760	4.07	20240314	56300	-74.56	20240129	13760	4.07	20240314	0.06	N	105760	500	46 억	115388	N	N	N	N
77	20240318	130741	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14430	430	2	3.07	2995531430	206987	143.03	14040	14770	14000	18200	9800	14000	14472.77	1.23	38746	14513	14256	14063	13806	13613	14160	13710	47	4200	500	9800	10	1	9355485	1350	15.96	3.46	12	2.21	904.00	4174.00	56300	20240129	-74.37	13760	20240314	4.87	56300	-74.37	20240129	13760	4.87	20240314	56300	-74.37	20240129	13760	4.87	20240314	0.06	N	105760	500	46 억	115388	N	N	N	N
78	20240318	120736	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14420	420	2	3.00	2858877290	197527	136.49	14040	14770	14000	18200	9800	14000	14474.08	1.23	36683	14513	14256	14063	13806	13613	14160	13710	47	4200	500	9800	10	1	9355485	1349	15.95	3.45	12	2.11	904.00	4174.00	56300	20240129	-74.39	13760	20240314	4.80	56300	-74.39	20240129	13760	4.80	20240314	56300	-74.39	20240129	13760	4.80	20240314	0.06	N	105760	500	46 억	115388	N	N	N	N
79	20240318	110743	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14400	400	2	2.86	2718452700	187789	129.76	14040	14770	14000	18200	9800	14000	14476.87	1.23	35250	14513	14256	14063	13806	13613	14160	13710	47	4200	500	9800	10	1	9355485	1347	15.93	3.45	12	2.01	904.00	4174.00	56300	20240129	-74.42	13760	20240314	4.65	56300	-74.42	20240129	13760	4.65	20240314	56300	-74.42	20240129	13760	4.65	20240314	0.06	N	105760	500	46 억	115388	N	N	N	N
80	20240318	100740	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14440	440	2	3.14	2017267780	139455	96.36	14040	14770	14000	18200	9800	14000	14466.38	1.23	23723	14513	14256	14063	13806	13613	14160	13710	47	4200	500	9800	10	1	9355485	1351	15.97	3.46	12	1.49	904.00	4174.00	56300	20240129	-74.35	13760	20240314	4.94	56300	-74.35	20240129	13760	4.94	20240314	56300	-74.35	20240129	13760	4.94	20240314	0.06	N	105760	500	46 억	115388	N	N	N	N
81	20240318	090741	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14180	180	2	1.29	156410240	11079	7.66	14040	14210	14000	18200	9800	14000	14121.04	1.23	5382	14513	14256	14063	13806	13613	14160	13710	47	4200	500	9800	10	1	9355485	1327	15.69	3.40	12	0.12	904.00	4174.00	56300	20240129	-74.81	13760	20240314	3.05	56300	-74.81	20240129	13760	3.05	20240314	56300	-74.81	20240129	13760	3.05	20240314	0.06	N	105760	500	46 억	115388	N	N	N	N
82	20240315	160733	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14000	-250	5	-1.75	1983255180	141765	39.33	14300	14320	13870	18520	9980	14250	13989.16	1.56	-16688	15056	14652	14206	13802	13356	14855	14005	47	4270	500	9970	10	1	9355485	1310	15.49	3.35	12	1.52	904.00	4174.00	56300	20240129	-75.13	13760	20240314	1.74	56300	-75.13	20240129	13760	1.74	20240314	56300	-75.13	20240129	13760	1.74	20240314	0.03	N	105760	500	46 억	146357	N	N	N	N
83	20240315	150708	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13930	-320	5	-2.25	1875471750	134059	37.20	14300	14320	13870	18520	9980	14250	13989.31	1.56	-16462	15056	14652	14206	13802	13356	14855	14005	47	4270	500	9970	10	1	9355485	1303	15.41	3.34	12	1.43	904.00	4174.00	56300	20240129	-75.26	13760	20240314	1.24	56300	-75.26	20240129	13760	1.24	20240314	56300	-75.26	20240129	13760	1.24	20240314	0.03	N	105760	500	46 억	146357	N	N	N	N
84	20240315	140654	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13920	-330	5	-2.32	1639952820	117115	32.49	14300	14320	13870	18520	9980	14250	14002.29	1.56	-15575	15056	14652	14206	13802	13356	14855	14005	47	4270	500	9970	10	1	9355485	1302	15.40	3.33	12	1.25	904.00	4174.00	56300	20240129	-75.28	13760	20240314	1.16	56300	-75.28	20240129	13760	1.16	20240314	56300	-75.28	20240129	13760	1.16	20240314	0.03	N	105760	500	46 억	146357	N	N	N	N
85	20240315	130735	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13970	-280	5	-1.96	1471187200	105005	29.13	14300	14320	13870	18520	9980	14250	14009.95	1.56	-15405	15056	14652	14206	13802	13356	14855	14005	47	4270	500	9970	10	1	9355485	1307	15.45	3.35	12	1.12	904.00	4174.00	56300	20240129	-75.19	13760	20240314	1.53	56300	-75.19	20240129	13760	1.53	20240314	56300	-75.19	20240129	13760	1.53	20240314	0.03	N	105760	500	46 억	146357	N	N	N	N
86	20240315	120734	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13990	-260	5	-1.82	1342258360	95770	26.57	14300	14320	13870	18520	9980	14250	14014.69	1.56	-15277	15056	14652	14206	13802	13356	14855	14005	47	4270	500	9970	10	1	9355485	1309	15.48	3.35	12	1.02	904.00	4174.00	56300	20240129	-75.15	13760	20240314	1.67	56300	-75.15	20240129	13760	1.67	20240314	56300	-75.15	20240129	13760	1.67	20240314	0.03	N	105760	500	46 억	146357	N	N	N	N
87	20240315	110731	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14020	-230	5	-1.61	1211023680	86389	23.97	14300	14320	13870	18520	9980	14250	14017.45	1.56	-13097	15056	14652	14206	13802	13356	14855	14005	47	4270	500	9970	10	1	9355485	1312	15.51	3.36	12	0.92	904.00	4174.00	56300	20240129	-75.10	13760	20240314	1.89	56300	-75.10	20240129	13760	1.89	20240314	56300	-75.10	20240129	13760	1.89	20240314	0.03	N	105760	500	46 억	146357	N	N	N	N
88	20240315	100732	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14050	-200	5	-1.40	1030031140	73468	20.38	14300	14320	13870	18520	9980	14250	14019.18	1.56	-11221	15056	14652	14206	13802	13356	14855	14005	47	4270	500	9970	10	1	9355485	1314	15.54	3.37	12	0.79	904.00	4174.00	56300	20240129	-75.04	13760	20240314	2.11	56300	-75.04	20240129	13760	2.11	20240314	56300	-75.04	20240129	13760	2.11	20240314	0.03	N	105760	500	46 억	146357	N	N	N	N
89	20240315	090737	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14070	-180	5	-1.26	227894110	16085	4.46	14300	14320	14050	18520	9980	14250	14166.54	1.56	-3574	15056	14652	14206	13802	13356	14855	14005	47	4270	500	9970	10	1	9355485	1316	15.56	3.37	12	0.17	904.00	4174.00	56300	20240129	-75.01	13760	20240314	2.25	56300	-75.01	20240129	13760	2.25	20240314	56300	-75.01	20240129	13760	2.25	20240314	0.03	N	105760	500	46 억	146357	N	N	N	N
90	20240314	160726	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14250	300	2	2.15	5086361800	356850	157.67	13990	14610	13760	18130	9770	13950	14253.59	1.76	20511	14610	14280	14090	13760	13570	14185	13665	47	4180	500	9760	10	1	9355485	1333	15.76	3.41	12	3.81	904.00	4174.00	56300	20240129	-74.69	13760	20240314	3.56	56300	-74.69	20240129	13760	3.56	20240314	56300	-74.69	20240129	13760	3.56	20240314	0.05	N	105760	500	46 억	164337	N	N	N	N
91	20240314	150730	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14280	330	2	2.37	4920794800	345241	152.54	13990	14610	13760	18130	9770	13950	14253.30	1.76	19053	14610	14280	14090	13760	13570	14185	13665	47	4180	500	9760	10	1	9355485	1336	15.80	3.42	12	3.69	904.00	4174.00	56300	20240129	-74.64	13760	20240314	3.78	56300	-74.64	20240129	13760	3.78	20240314	56300	-74.64	20240129	13760	3.78	20240314	0.05	N	105760	500	46 억	164337	N	N	N	N
92	20240314	140728	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14320	370	2	2.65	4683709550	328679	145.22	13990	14610	13760	18130	9770	13950	14250.19	1.76	16975	14610	14280	14090	13760	13570	14185	13665	47	4180	500	9760	10	1	9355485	1340	15.84	3.43	12	3.51	904.00	4174.00	56300	20240129	-74.56	13760	20240314	4.07	56300	-74.56	20240129	13760	4.07	20240314	56300	-74.56	20240129	13760	4.07	20240314	0.05	N	105760	500	46 억	164337	N	N	N	N
93	20240314	130725	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14340	390	2	2.80	4338929570	304513	134.55	13990	14610	13760	18130	9770	13950	14248.85	1.76	17548	14610	14280	14090	13760	13570	14185	13665	47	4180	500	9760	10	1	9355485	1342	15.86	3.44	12	3.25	904.00	4174.00	56300	20240129	-74.53	13760	20240314	4.22	56300	-74.53	20240129	13760	4.22	20240314	56300	-74.53	20240129	13760	4.22	20240314	0.05	N	105760	500	46 억	164337	N	N	N	N
94	20240314	120726	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14460	510	2	3.66	3974649020	279083	123.31	13990	14610	13760	18130	9770	13950	14241.92	1.76	18821	14610	14280	14090	13760	13570	14185	13665	47	4180	500	9760	10	1	9355485	1353	16.00	3.46	12	2.98	904.00	4174.00	56300	20240129	-74.32	13760	20240314	5.09	56300	-74.32	20240129	13760	5.09	20240314	56300	-74.32	20240129	13760	5.09	20240314	0.05	N	105760	500	46 억	164337	N	N	N	N
95	20240314	110728	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14260	310	2	2.22	2966306480	209223	92.44	13990	14450	13760	18130	9770	13950	14177.84	1.76	4430	14610	14280	14090	13760	13570	14185	13665	47	4180	500	9760	10	1	9355485	1334	15.77	3.42	12	2.24	904.00	4174.00	56300	20240129	-74.67	13760	20240314	3.63	56300	-74.67	20240129	13760	3.63	20240314	56300	-74.67	20240129	13760	3.63	20240314	0.05	N	105760	500	46 억	164337	N	N	N	N
96	20240314	100732	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14180	230	2	1.65	1605404360	114385	50.54	13990	14310	13760	18130	9770	13950	14035.17	1.76	2844	14610	14280	14090	13760	13570	14185	13665	47	4180	500	9760	10	1	9355485	1327	15.69	3.40	12	1.22	904.00	4174.00	56300	20240129	-74.81	13760	20240314	3.05	56300	-74.81	20240129	13760	3.05	20240314	56300	-74.81	20240129	13760	3.05	20240314	0.05	N	105760	500	46 억	164337	N	N	N	N
97	20240314	090730	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	13770	-180	5	-1.29	177102420	12776	5.64	13990	13990	13770	18130	9770	13950	13861.42	1.76	-206	14610	14280	14090	13760	13570	14185	13665	47	4180	500	9760	10	1	9355485	1288	15.23	3.30	12	0.14	904.00	4174.00	56300	20240129	-75.54	13770	20240314	0.00	56300	-75.54	20240129	13770	0.00	20240314	56300	-75.54	20240129	13770	0.00	20240314	0.05	N	105760	500	46 억	164337	N	N	N	N
98	20240313	160720	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	13950	-440	5	-3.06	3139565640	223595	115.94	14410	14420	13900	18700	10080	14390	14041.46	2.04	-4024	14970	14680	14480	14190	13990	14580	14090	47	4310	500	10070	10	1	9355485	1305	15.43	3.34	12	2.39	904.00	4174.00	56300	20240129	-75.22	13900	20240313	0.36	56300	-75.22	20240129	13900	0.36	20240313	56300	-75.22	20240129	13900	0.36	20240313	0.04	N	105760	500	46 억	190560	N	N	N	N
99	20240313	150720	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	13960	-430	5	-2.99	2907626770	206959	107.31	14410	14420	13900	18700	10080	14390	14049.29	2.04	-3983	14970	14680	14480	14190	13990	14580	14090	47	4310	500	10070	10	1	9355485	1306	15.44	3.34	12	2.21	904.00	4174.00	56300	20240129	-75.20	13900	20240313	0.43	56300	-75.20	20240129	13900	0.43	20240313	56300	-75.20	20240129	13900	0.43	20240313	0.04	N	105760	500	46 억	190560	N	N	N	N
100	20240313	140725	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14000	-390	5	-2.71	2521084700	179217	92.93	14410	14420	13930	18700	10080	14390	14067.22	2.04	-4004	14970	14680	14480	14190	13990	14580	14090	47	4310	500	10070	10	1	9355485	1310	15.49	3.35	12	1.92	904.00	4174.00	56300	20240129	-75.13	13930	20240313	0.50	56300	-75.13	20240129	13930	0.50	20240313	56300	-75.13	20240129	13930	0.50	20240313	0.04	N	105760	500	46 억	190560	N	N	N	N
101	20240313	130727	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14060	-330	5	-2.29	1911198850	135625	70.33	14410	14420	14010	18700	10080	14390	14091.79	2.04	-1885	14970	14680	14480	14190	13990	14580	14090	47	4310	500	10070	10	1	9355485	1315	15.55	3.37	12	1.45	904.00	4174.00	56300	20240129	-75.03	14010	20240313	0.36	56300	-75.03	20240129	14010	0.36	20240313	56300	-75.03	20240129	14010	0.36	20240313	0.04	N	105760	500	46 억	190560	N	N	N	N
102	20240313	120722	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14040	-350	5	-2.43	1687530110	119698	62.07	14410	14420	14010	18700	10080	14390	14098.23	2.04	-1818	14970	14680	14480	14190	13990	14580	14090	47	4310	500	10070	10	1	9355485	1314	15.53	3.36	12	1.28	904.00	4174.00	56300	20240129	-75.06	14010	20240313	0.21	56300	-75.06	20240129	14010	0.21	20240313	56300	-75.06	20240129	14010	0.21	20240313	0.04	N	105760	500	46 억	190560	N	N	N	N
103	20240313	110720	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14070	-320	5	-2.22	1437041090	101906	52.84	14410	14420	14010	18700	10080	14390	14101.63	2.04	-1971	14970	14680	14480	14190	13990	14580	14090	47	4310	500	10070	10	1	9355485	1316	15.56	3.37	12	1.09	904.00	4174.00	56300	20240129	-75.01	14010	20240313	0.43	56300	-75.01	20240129	14010	0.43	20240313	56300	-75.01	20240129	14010	0.43	20240313	0.04	N	105760	500	46 억	190560	N	N	N	N
104	20240313	100718	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14060	-330	5	-2.29	947932790	67078	34.78	14410	14420	14020	18700	10080	14390	14131.80	2.04	-1864	14970	14680	14480	14190	13990	14580	14090	47	4310	500	10070	10	1	9355485	1315	15.55	3.37	12	0.72	904.00	4174.00	56300	20240129	-75.03	14020	20240313	0.29	56300	-75.03	20240129	14020	0.29	20240313	56300	-75.03	20240129	14020	0.29	20240313	0.04	N	105760	500	46 억	190560	N	N	N	N
105	20240313	090723	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14260	-130	5	-0.90	151112310	10538	5.46	14410	14420	14250	18700	10080	14390	14339.75	2.04	-264	14970	14680	14480	14190	13990	14580	14090	47	4310	500	10070	10	1	9355485	1334	15.77	3.42	12	0.11	904.00	4174.00	56300	20240129	-74.67	14080	20240311	1.28	56300	-74.67	20240129	14080	1.28	20240311	56300	-74.67	20240129	14080	1.28	20240311	0.04	N	105760	500	46 억	190560	N	N	N	N
106	20240312	160712	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14390	-470	5	-3.16	2751155210	190511	59.64	14700	14770	14280	19310	10410	14860	14440.34	2.55	-28479	15566	15212	14646	14292	13726	15390	14470	47	4450	500	10400	10	1	9355485	1346	15.92	3.45	12	2.04	904.00	4174.00	56300	20240129	-74.44	14080	20240311	2.20	56300	-74.44	20240129	14080	2.20	20240311	56300	-74.44	20240129	14080	2.20	20240311	0.02	N	105760	500	46 억	238839	N	N	N	N
107	20240312	150711	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14420	-440	5	-2.96	2514378340	174067	54.50	14700	14770	14280	19310	10410	14860	14444.00	2.55	-28456	15566	15212	14646	14292	13726	15390	14470	47	4450	500	10400	10	1	9355485	1349	15.95	3.45	12	1.86	904.00	4174.00	56300	20240129	-74.39	14080	20240311	2.41	56300	-74.39	20240129	14080	2.41	20240311	56300	-74.39	20240129	14080	2.41	20240311	0.02	N	105760	500	46 억	238839	N	N	N	N
108	20240312	140705	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14320	-540	5	-3.63	2181122880	150815	47.22	14700	14770	14320	19310	10410	14860	14461.26	2.55	-27972	15566	15212	14646	14292	13726	15390	14470	47	4450	500	10400	10	1	9355485	1340	15.84	3.43	12	1.61	904.00	4174.00	56300	20240129	-74.56	14080	20240311	1.70	56300	-74.56	20240129	14080	1.70	20240311	56300	-74.56	20240129	14080	1.70	20240311	0.02	N	105760	500	46 억	238839	N	N	N	N
109	20240312	130639	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14370	-490	5	-3.30	1811870490	125103	39.17	14700	14770	14350	19310	10410	14860	14481.91	2.55	-23494	15566	15212	14646	14292	13726	15390	14470	47	4450	500	10400	10	1	9355485	1344	15.90	3.44	12	1.34	904.00	4174.00	56300	20240129	-74.48	14080	20240311	2.06	56300	-74.48	20240129	14080	2.06	20240311	56300	-74.48	20240129	14080	2.06	20240311	0.02	N	105760	500	46 억	238839	N	N	N	N
110	20240312	120714	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14450	-410	5	-2.76	1562406280	107773	33.74	14700	14770	14360	19310	10410	14860	14495.95	2.55	-22518	15566	15212	14646	14292	13726	15390	14470	47	4450	500	10400	10	1	9355485	1352	15.98	3.46	12	1.15	904.00	4174.00	56300	20240129	-74.33	14080	20240311	2.63	56300	-74.33	20240129	14080	2.63	20240311	56300	-74.33	20240129	14080	2.63	20240311	0.02	N	105760	500	46 억	238839	N	N	N	N
111	20240312	110713	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14440	-420	5	-2.83	1400354120	96534	30.22	14700	14770	14360	19310	10410	14860	14504.97	2.55	-20587	15566	15212	14646	14292	13726	15390	14470	47	4450	500	10400	10	1	9355485	1351	15.97	3.46	12	1.03	904.00	4174.00	56300	20240129	-74.35	14080	20240311	2.56	56300	-74.35	20240129	14080	2.56	20240311	56300	-74.35	20240129	14080	2.56	20240311	0.02	N	105760	500	46 억	238839	N	N	N	N
112	20240312	100712	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14460	-400	5	-2.69	1052063130	72375	22.66	14700	14770	14400	19310	10410	14860	14534.61	2.55	-15472	15566	15212	14646	14292	13726	15390	14470	47	4450	500	10400	10	1	9355485	1353	16.00	3.46	12	0.77	904.00	4174.00	56300	20240129	-74.32	14080	20240311	2.70	56300	-74.32	20240129	14080	2.70	20240311	56300	-74.32	20240129	14080	2.70	20240311	0.02	N	105760	500	46 억	238839	N	N	N	N
113	20240312	090711	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14580	-280	5	-1.88	296444200	20272	6.35	14700	14770	14530	19310	10410	14860	14618.93	2.55	-3953	15566	15212	14646	14292	13726	15390	14470	47	4450	500	10400	10	1	9355485	1364	16.13	3.49	12	0.22	904.00	4174.00	56300	20240129	-74.10	14080	20240311	3.55	56300	-74.10	20240129	14080	3.55	20240311	56300	-74.10	20240129	14080	3.55	20240311	0.02	N	105760	500	46 억	238839	N	N	N	N
114	20240311	160710	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14860	460	2	3.19	4611075080	314110	174.09	14350	15000	14080	18720	10080	14400	14679.55	2.65	30581	15073	14736	14533	14196	13993	14635	14095	47	4320	500	10080	10	1	9355485	1390	16.44	3.56	12	3.36	904.00	4174.00	56300	20240129	-73.61	14080	20240311	5.54	56300	-73.61	20240129	14080	5.54	20240311	56300	-73.61	20240129	14080	5.54	20240311	0.08	N	105760	500	46 억	247488	N	N	N	N
115	20240311	150709	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14890	490	2	3.40	4326015110	294926	163.46	14350	15000	14080	18720	10080	14400	14668.14	2.65	29518	15073	14736	14533	14196	13993	14635	14095	47	4320	500	10080	10	1	9355485	1393	16.47	3.57	12	3.15	904.00	4174.00	56300	20240129	-73.55	14080	20240311	5.75	56300	-73.55	20240129	14080	5.75	20240311	56300	-73.55	20240129	14080	5.75	20240311	0.08	N	105760	500	46 억	247488	N	N	N	N
116	20240311	140707	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14730	330	2	2.29	3460916840	236605	131.14	14350	15000	14080	18720	10080	14400	14627.41	2.65	15108	15073	14736	14533	14196	13993	14635	14095	47	4320	500	10080	10	1	9355485	1378	16.29	3.53	12	2.53	904.00	4174.00	56300	20240129	-73.84	14080	20240311	4.62	56300	-73.84	20240129	14080	4.62	20240311	56300	-73.84	20240129	14080	4.62	20240311	0.08	N	105760	500	46 억	247488	N	N	N	N
117	20240311	130708	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14710	310	2	2.15	3236744400	221393	122.71	14350	15000	14080	18720	10080	14400	14619.91	2.65	12730	15073	14736	14533	14196	13993	14635	14095	47	4320	500	10080	10	1	9355485	1376	16.27	3.52	12	2.37	904.00	4174.00	56300	20240129	-73.87	14080	20240311	4.47	56300	-73.87	20240129	14080	4.47	20240311	56300	-73.87	20240129	14080	4.47	20240311	0.08	N	105760	500	46 억	247488	N	N	N	N
118	20240311	120709	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14740	340	2	2.36	2958928280	202591	112.28	14350	15000	14080	18720	10080	14400	14605.43	2.65	12707	15073	14736	14533	14196	13993	14635	14095	47	4320	500	10080	10	1	9355485	1379	16.31	3.53	12	2.17	904.00	4174.00	56300	20240129	-73.82	14080	20240311	4.69	56300	-73.82	20240129	14080	4.69	20240311	56300	-73.82	20240129	14080	4.69	20240311	0.08	N	105760	500	46 억	247488	N	N	N	N
119	20240311	110705	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14630	230	2	1.60	2806273990	192184	106.52	14350	15000	14080	18720	10080	14400	14602.02	2.65	10028	15073	14736	14533	14196	13993	14635	14095	47	4320	500	10080	10	1	9355485	1369	16.18	3.51	12	2.05	904.00	4174.00	56300	20240129	-74.01	14080	20240311	3.91	56300	-74.01	20240129	14080	3.91	20240311	56300	-74.01	20240129	14080	3.91	20240311	0.08	N	105760	500	46 억	247488	N	N	N	N
120	20240311	100658	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14890	490	2	3.40	2229421050	153002	84.80	14350	15000	14080	18720	10080	14400	14571.19	2.65	9312	15073	14736	14533	14196	13993	14635	14095	47	4320	500	10080	10	1	9355485	1393	16.47	3.57	12	1.64	904.00	4174.00	56300	20240129	-73.55	14080	20240311	5.75	56300	-73.55	20240129	14080	5.75	20240311	56300	-73.55	20240129	14080	5.75	20240311	0.08	N	105760	500	46 억	247488	N	N	N	N
121	20240311	090701	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14120	-280	5	-1.94	214333600	15091	8.36	14350	14350	14100	18720	10080	14400	14202.68	2.65	-508	15073	14736	14533	14196	13993	14635	14095	47	4320	500	10080	10	1	9355485	1321	15.62	3.38	12	0.16	904.00	4174.00	56300	20240129	-74.92	14100	20240311	0.14	56300	-74.92	20240129	14100	0.14	20240311	56300	-74.92	20240129	14100	0.14	20240311	0.08	N	105760	500	46 억	247488	N	N	N	N
122	20240308	160707	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14400	-100	5	-0.69	2533642900	174727	56.98	14520	14870	14330	18850	10150	14500	14500.76	2.85	-350	15586	15042	14706	14162	13826	14875	13995	47	4350	500	10150	10	1	9355485	1347	15.93	3.45	12	1.87	904.00	4174.00	56300	20240129	-74.42	14330	20240308	0.49	56300	-74.42	20240129	14330	0.49	20240308	56300	-74.42	20240129	14330	0.49	20240308	0.07	N	105760	500	46 억	266556	N	N	N	N
123	20240308	150704	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14390	-110	5	-0.76	2382463050	164213	53.55	14520	14870	14330	18850	10150	14500	14508.37	2.85	-677	15586	15042	14706	14162	13826	14875	13995	47	4350	500	10150	10	1	9355485	1346	15.92	3.45	12	1.76	904.00	4174.00	56300	20240129	-74.44	14330	20240308	0.42	56300	-74.44	20240129	14330	0.42	20240308	56300	-74.44	20240129	14330	0.42	20240308	0.07	N	105760	500	46 억	266556	N	N	N	N
124	20240308	140701	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14360	-140	5	-0.97	2021550220	139099	45.36	14520	14870	14360	18850	10150	14500	14533.18	2.85	-1372	15586	15042	14706	14162	13826	14875	13995	47	4350	500	10150	10	1	9355485	1343	15.88	3.44	12	1.49	904.00	4174.00	56300	20240129	-74.49	14360	20240308	0.00	56300	-74.49	20240129	14360	0.00	20240308	56300	-74.49	20240129	14360	0.00	20240308	0.07	N	105760	500	46 억	266556	N	N	N	N
125	20240308	130659	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14500	0	3	0.00	1746405890	120041	39.15	14520	14870	14370	18850	10150	14500	14548.41	2.85	-1220	15586	15042	14706	14162	13826	14875	13995	47	4350	500	10150	10	1	9355485	1357	16.04	3.47	12	1.28	904.00	4174.00	56300	20240129	-74.25	14370	20240308	0.90	56300	-74.25	20240129	14370	0.90	20240308	56300	-74.25	20240129	14370	0.90	20240308	0.07	N	105760	500	46 억	266556	N	N	N	N
126	20240308	120659	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14470	-30	5	-0.21	1571359310	107949	35.20	14520	14870	14370	18850	10150	14500	14556.50	2.85	-1676	15586	15042	14706	14162	13826	14875	13995	47	4350	500	10150	10	1	9355485	1354	16.01	3.47	12	1.15	904.00	4174.00	56300	20240129	-74.30	14370	20240308	0.70	56300	-74.30	20240129	14370	0.70	20240308	56300	-74.30	20240129	14370	0.70	20240308	0.07	N	105760	500	46 억	266556	N	N	N	N
127	20240308	110701	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14600	100	2	0.69	984156460	67883	22.14	14520	14660	14370	18850	10150	14500	14497.83	2.85	-658	15586	15042	14706	14162	13826	14875	13995	47	4350	500	10150	10	1	9355485	1366	16.15	3.50	12	0.73	904.00	4174.00	56300	20240129	-74.07	14370	20240308	1.60	56300	-74.07	20240129	14370	1.60	20240308	56300	-74.07	20240129	14370	1.60	20240308	0.07	N	105760	500	46 억	266556	N	N	N	N
128	20240308	100655	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14500	0	3	0.00	688245970	47461	15.48	14520	14660	14370	18850	10150	14500	14501.30	2.85	-2055	15586	15042	14706	14162	13826	14875	13995	47	4350	500	10150	10	1	9355485	1357	16.04	3.47	12	0.51	904.00	4174.00	56300	20240129	-74.25	14370	20240308	0.90	56300	-74.25	20240129	14370	0.90	20240308	56300	-74.25	20240129	14370	0.90	20240308	0.07	N	105760	500	46 억	266556	N	N	N	N
129	20240308	090656	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14460	-40	5	-0.28	161384360	11134	3.63	14520	14600	14440	18850	10150	14500	14494.73	2.85	-764	15586	15042	14706	14162	13826	14875	13995	47	4350	500	10150	10	1	9355485	1353	16.00	3.46	12	0.12	904.00	4174.00	56300	20240129	-74.32	14370	20240307	0.63	56300	-74.32	20240129	14370	0.63	20240307	56300	-74.32	20240129	14370	0.63	20240307	0.07	N	105760	500	46 억	266556	N	N	N	N
130	20240307	160658	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14500	-550	5	-3.65	4426977140	301017	86.89	15120	15250	14370	19560	10540	15050	14707.09	3.14	2855	16043	15546	15283	14786	14523	15415	14655	47	4510	500	10530	10	1	9355485	1357	16.04	3.47	12	3.22	904.00	4174.00	56300	20240129	-74.25	14370	20240307	0.90	56300	-74.25	20240129	14370	0.90	20240307	56300	-74.25	20240129	14370	0.90	20240307	0.02	N	105760	500	46 억	294001	N	N	N	N
131	20240307	150639	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14470	-580	5	-3.85	4207745330	285871	82.52	15120	15250	14370	19560	10540	15050	14718.98	3.14	1865	16043	15546	15283	14786	14523	15415	14655	47	4510	500	10530	10	1	9355485	1354	16.01	3.47	12	3.06	904.00	4174.00	56300	20240129	-74.30	14370	20240307	0.70	56300	-74.30	20240129	14370	0.70	20240307	56300	-74.30	20240129	14370	0.70	20240307	0.02	N	105760	500	46 억	294001	N	N	N	N
132	20240307	140648	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14420	-630	5	-4.19	3913638280	265515	76.64	15120	15250	14370	19560	10540	15050	14739.74	3.14	717	16043	15546	15283	14786	14523	15415	14655	47	4510	500	10530	10	1	9355485	1349	15.95	3.45	12	2.84	904.00	4174.00	56300	20240129	-74.39	14370	20240307	0.35	56300	-74.39	20240129	14370	0.35	20240307	56300	-74.39	20240129	14370	0.35	20240307	0.02	N	105760	500	46 억	294001	N	N	N	N
133	20240307	130649	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14420	-630	5	-4.19	3621643590	245282	70.80	15120	15250	14370	19560	10540	15050	14765.17	3.14	399	16043	15546	15283	14786	14523	15415	14655	47	4510	500	10530	10	1	9355485	1349	15.95	3.45	12	2.62	904.00	4174.00	56300	20240129	-74.39	14370	20240307	0.35	56300	-74.39	20240129	14370	0.35	20240307	56300	-74.39	20240129	14370	0.35	20240307	0.02	N	105760	500	46 억	294001	N	N	N	N
134	20240307	120652	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14520	-530	5	-3.52	3111847310	210010	60.62	15120	15250	14440	19560	10540	15050	14817.56	3.14	919	16043	15546	15283	14786	14523	15415	14655	47	4510	500	10530	10	1	9355485	1358	16.06	3.48	12	2.24	904.00	4174.00	56300	20240129	-74.21	14440	20240307	0.55	56300	-74.21	20240129	14440	0.55	20240307	56300	-74.21	20240129	14440	0.55	20240307	0.02	N	105760	500	46 억	294001	N	N	N	N
135	20240307	110657	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14680	-370	5	-2.46	2281110460	152980	44.16	15120	15250	14640	19560	10540	15050	14911.12	3.14	1611	16043	15546	15283	14786	14523	15415	14655	47	4510	500	10530	10	1	9355485	1373	16.24	3.52	12	1.64	904.00	4174.00	56300	20240129	-73.93	14640	20240307	0.27	56300	-73.93	20240129	14640	0.27	20240307	56300	-73.93	20240129	14640	0.27	20240307	0.02	N	105760	500	46 억	294001	N	N	N	N
136	20240307	100652	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14740	-310	5	-2.06	1716036840	114569	33.07	15120	15250	14700	19560	10540	15050	14978.16	3.14	1536	16043	15546	15283	14786	14523	15415	14655	47	4510	500	10530	10	1	9355485	1379	16.31	3.53	12	1.22	904.00	4174.00	56300	20240129	-73.82	14700	20240307	0.27	56300	-73.82	20240129	14700	0.27	20240307	56300	-73.82	20240129	14700	0.27	20240307	0.02	N	105760	500	46 억	294001	N	N	N	N
137	20240307	090654	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15170	120	2	0.80	317048660	20892	6.03	15120	15250	15100	19560	10540	15050	15175.90	3.14	338	16043	15546	15283	14786	14523	15415	14655	47	4510	500	10530	10	1	9355485	1419	16.78	3.63	12	0.22	904.00	4174.00	56300	20240129	-73.06	15020	20240306	1.00	56300	-73.06	20240129	15020	1.00	20240306	56300	-73.06	20240129	15020	1.00	20240306	0.02	N	105760	500	46 억	294001	N	N	N	N
138	20240306	160649	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	15050	-660	5	-4.20	5159709590	338079	70.03	15780	15780	15020	20400	11000	15710	15258.59	3.87	-19552	16490	16100	15880	15490	15270	15990	15380	47	4690	500	10990	10	1	9355485	1408	16.65	3.61	12	3.61	904.00	4174.00	56300	20240129	-73.27	15020	20240306	0.20	56300	-73.27	20240129	15020	0.20	20240306	56300	-73.27	20240129	15020	0.20	20240306	0.03	N	105760	500	46 억	362298	N	N	N	N
139	20240306	150649	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	15080	-630	5	-4.01	4891096160	320245	66.33	15780	15780	15020	20400	11000	15710	15269.46	3.87	-18951	16490	16100	15880	15490	15270	15990	15380	47	4690	500	10990	10	1	9355485	1411	16.68	3.61	12	3.42	904.00	4174.00	56300	20240129	-73.21	15020	20240306	0.40	56300	-73.21	20240129	15020	0.40	20240306	56300	-73.21	20240129	15020	0.40	20240306	0.03	N	105760	500	46 억	362298	N	N	N	N
140	20240306	140653	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	15140	-570	5	-3.63	4320353710	282458	58.51	15780	15780	15030	20400	11000	15710	15291.77	3.87	-17554	16490	16100	15880	15490	15270	15990	15380	47	4690	500	10990	10	1	9355485	1416	16.75	3.63	12	3.02	904.00	4174.00	56300	20240129	-73.11	15030	20240306	0.73	56300	-73.11	20240129	15030	0.73	20240306	56300	-73.11	20240129	15030	0.73	20240306	0.03	N	105760	500	46 억	362298	N	N	N	N
141	20240306	130654	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	15160	-550	5	-3.50	3586627720	233859	48.44	15780	15780	15140	20400	11000	15710	15332.57	3.87	-14072	16490	16100	15880	15490	15270	15990	15380	47	4690	500	10990	10	1	9355485	1418	16.77	3.63	12	2.50	904.00	4174.00	56300	20240129	-73.07	15140	20240306	0.13	56300	-73.07	20240129	15140	0.13	20240306	56300	-73.07	20240129	15140	0.13	20240306	0.03	N	105760	500	46 억	362298	N	N	N	N
142	20240306	120652	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	15220	-490	5	-3.12	2931411800	190686	39.50	15780	15780	15190	20400	11000	15710	15368.39	3.87	-11357	16490	16100	15880	15490	15270	15990	15380	47	4690	500	10990	10	1	9355485	1424	16.84	3.65	12	2.04	904.00	4174.00	56300	20240129	-72.97	15190	20240306	0.20	56300	-72.97	20240129	15190	0.20	20240306	56300	-72.97	20240129	15190	0.20	20240306	0.03	N	105760	500	46 억	362298	N	N	N	N
143	20240306	110650	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	15230	-480	5	-3.06	2622503150	170397	35.29	15780	15780	15190	20400	11000	15710	15385.67	3.87	-6141	16490	16100	15880	15490	15270	15990	15380	47	4690	500	10990	10	1	9355485	1425	16.85	3.65	12	1.82	904.00	4174.00	56300	20240129	-72.95	15190	20240306	0.26	56300	-72.95	20240129	15190	0.26	20240306	56300	-72.95	20240129	15190	0.26	20240306	0.03	N	105760	500	46 억	362298	N	N	N	N
144	20240306	100638	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	15260	-450	5	-2.86	1882602130	121862	25.24	15780	15780	15260	20400	11000	15710	15443.02	3.87	-6248	16490	16100	15880	15490	15270	15990	15380	47	4690	500	10990	10	1	9355485	1428	16.88	3.66	12	1.30	904.00	4174.00	56300	20240129	-72.90	15260	20240306	0.00	56300	-72.90	20240129	15260	0.00	20240306	56300	-72.90	20240129	15260	0.00	20240306	0.03	N	105760	500	46 억	362298	N	N	N	N
145	20240306	090650	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	15500	-210	5	-1.34	411477670	26358	5.46	15780	15780	15440	20400	11000	15710	15600.46	3.87	216	16490	16100	15880	15490	15270	15990	15380	47	4690	500	10990	10	1	9355485	1450	17.15	3.71	12	0.28	904.00	4174.00	56300	20240129	-72.47	15440	20240306	0.39	56300	-72.47	20240129	15440	0.39	20240306	56300	-72.47	20240129	15440	0.39	20240306	0.03	N	105760	500	46 억	362298	N	N	N	N
146	20240305	160646	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15710	-310	5	-1.94	7607714960	475519	47.12	16120	16270	15660	20800	11220	16020	15999.50	4.83	-20216	16460	16240	15930	15710	15400	16350	15820	47	4780	500	11210	10	1	9355485	1470	17.38	3.76	12	5.08	904.00	4174.00	56300	20240129	-72.10	15600	20240229	0.71	56300	-72.10	20240129	15600	0.71	20240229	56300	-72.10	20240129	15600	0.71	20240229	0.00	N	105760	500	46 억	452239	N	N	N	N
147	20240305	150646	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15680	-340	5	-2.12	7352668870	459276	45.51	16120	16270	15660	20800	11220	16020	16009.20	4.83	-19616	16460	16240	15930	15710	15400	16350	15820	47	4780	500	11210	10	1	9355485	1467	17.35	3.76	12	4.91	904.00	4174.00	56300	20240129	-72.15	15600	20240229	0.51	56300	-72.15	20240129	15600	0.51	20240229	56300	-72.15	20240129	15600	0.51	20240229	0.00	N	105760	500	46 억	452239	N	N	N	N
148	20240305	140639	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15900	-120	5	-0.75	6157217750	383538	38.00	16120	16270	15770	20800	11220	16020	16053.96	4.83	-11196	16460	16240	15930	15710	15400	16350	15820	47	4780	500	11210	10	1	9355485	1488	17.59	3.81	12	4.10	904.00	4174.00	56300	20240129	-71.76	15600	20240229	1.92	56300	-71.76	20240129	15600	1.92	20240229	56300	-71.76	20240129	15600	1.92	20240229	0.00	N	105760	500	46 억	452239	N	N	N	N
149	20240305	130640	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16070	50	2	0.31	5167990870	321395	31.85	16120	16270	15770	20800	11220	16020	16080.35	4.83	-5752	16460	16240	15930	15710	15400	16350	15820	47	4780	500	11210	10	1	9355485	1503	17.78	3.85	12	3.44	904.00	4174.00	56300	20240129	-71.46	15600	20240229	3.01	56300	-71.46	20240129	15600	3.01	20240229	56300	-71.46	20240129	15600	3.01	20240229	0.00	N	105760	500	46 억	452239	N	N	N	N
150	20240305	120640	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16200	180	2	1.12	3765693310	234363	23.22	16120	16270	15770	20800	11220	16020	16068.30	4.83	-3230	16460	16240	15930	15710	15400	16350	15820	47	4780	500	11210	10	1	9355485	1516	17.92	3.88	12	2.51	904.00	4174.00	56300	20240129	-71.23	15600	20240229	3.85	56300	-71.23	20240129	15600	3.85	20240229	56300	-71.23	20240129	15600	3.85	20240229	0.00	N	105760	500	46 억	452239	N	N	N	N
151	20240305	110642	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15990	-30	5	-0.19	2008664270	125545	12.44	16120	16150	15770	20800	11220	16020	15999.14	4.83	-12726	16460	16240	15930	15710	15400	16350	15820	47	4780	500	11210	10	1	9355485	1496	17.69	3.83	12	1.34	904.00	4174.00	56300	20240129	-71.60	15600	20240229	2.50	56300	-71.60	20240129	15600	2.50	20240229	56300	-71.60	20240129	15600	2.50	20240229	0.00	N	105760	500	46 억	452239	N	N	N	N
152	20240305	100638	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15960	-60	5	-0.37	1568178720	97983	9.71	16120	16150	15770	20800	11220	16020	16004.19	4.83	-10922	16460	16240	15930	15710	15400	16350	15820	47	4780	500	11210	10	1	9355485	1493	17.65	3.82	12	1.05	904.00	4174.00	56300	20240129	-71.65	15600	20240229	2.31	56300	-71.65	20240129	15600	2.31	20240229	56300	-71.65	20240129	15600	2.31	20240229	0.00	N	105760	500	46 억	452239	N	N	N	N
153	20240305	090639	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16080	60	2	0.37	421119740	26169	2.59	16120	16120	16040	20800	11220	16020	16099.99	4.83	-5059	16460	16240	15930	15710	15400	16350	15820	47	4780	500	11210	10	1	9355485	1504	17.79	3.85	12	0.28	904.00	4174.00	56300	20240129	-71.44	15600	20240229	3.08	56300	-71.44	20240129	15600	3.08	20240229	56300	-71.44	20240129	15600	3.08	20240229	0.00	N	105760	500	46 억	452239	N	N	N	N
154	20240304	160641	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16020	20	2	0.12	3773225720	238305	37.75	16010	16150	15620	20800	11200	16000	15831.78	0.66	6932	17040	16520	16060	15540	15080	16290	15310	47	4800	500	11200	10	1	9355485	1499	17.72	3.84	12	2.55	904.00	4174.00	56300	20240129	-71.55	15600	20240229	2.69	56300	-71.55	20240129	15600	2.69	20240229	56300	-71.55	20240129	15600	2.69	20240229	0.00	N	105760	500	46 억	62134	N	N	N	N
155	20240304	150636	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16040	40	2	0.25	3449259220	218088	34.55	16010	16150	15620	20800	11200	16000	15815.91	0.66	6177	17040	16520	16060	15540	15080	16290	15310	47	4800	500	11200	10	1	9355485	1501	17.74	3.84	12	2.33	904.00	4174.00	56300	20240129	-71.51	15600	20240229	2.82	56300	-71.51	20240129	15600	2.82	20240229	56300	-71.51	20240129	15600	2.82	20240229	0.00	N	105760	500	46 억	62134	N	N	N	N
156	20240304	140605	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15820	-180	5	-1.12	2572608260	163171	25.85	16010	16050	15620	20800	11200	16000	15766.33	0.66	-843	17040	16520	16060	15540	15080	16290	15310	47	4800	500	11200	10	1	9355485	1480	17.50	3.79	12	1.74	904.00	4174.00	56300	20240129	-71.90	15600	20240229	1.41	56300	-71.90	20240129	15600	1.41	20240229	56300	-71.90	20240129	15600	1.41	20240229	0.00	N	105760	500	46 억	62134	N	N	N	N
157	20240304	130632	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15750	-250	5	-1.56	2338462410	148348	23.50	16010	16050	15620	20800	11200	16000	15763.36	0.66	-1490	17040	16520	16060	15540	15080	16290	15310	47	4800	500	11200	10	1	9355485	1473	17.42	3.77	12	1.59	904.00	4174.00	56300	20240129	-72.02	15600	20240229	0.96	56300	-72.02	20240129	15600	0.96	20240229	56300	-72.02	20240129	15600	0.96	20240229	0.00	N	105760	500	46 억	62134	N	N	N	N
158	20240304	120608	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15810	-190	5	-1.19	2163676240	137287	21.75	16010	16050	15620	20800	11200	16000	15760.24	0.66	-2468	17040	16520	16060	15540	15080	16290	15310	47	4800	500	11200	10	1	9355485	1479	17.49	3.79	12	1.47	904.00	4174.00	56300	20240129	-71.92	15600	20240229	1.35	56300	-71.92	20240129	15600	1.35	20240229	56300	-71.92	20240129	15600	1.35	20240229	0.00	N	105760	500	46 억	62134	N	N	N	N
159	20240304	110627	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15700	-300	5	-1.88	1814368270	115068	18.23	16010	16050	15620	20800	11200	16000	15767.79	0.66	-6421	17040	16520	16060	15540	15080	16290	15310	47	4800	500	11200	10	1	9355485	1469	17.37	3.76	12	1.23	904.00	4174.00	56300	20240129	-72.11	15600	20240229	0.64	56300	-72.11	20240129	15600	0.64	20240229	56300	-72.11	20240129	15600	0.64	20240229	0.00	N	105760	500	46 억	62134	N	N	N	N
160	20240304	100628	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15720	-280	5	-1.75	1460420910	92537	14.66	16010	16050	15620	20800	11200	16000	15782.02	0.66	-9021	17040	16520	16060	15540	15080	16290	15310	47	4800	500	11200	10	1	9355485	1471	17.39	3.77	12	0.99	904.00	4174.00	56300	20240129	-72.08	15600	20240229	0.77	56300	-72.08	20240129	15600	0.77	20240229	56300	-72.08	20240129	15600	0.77	20240229	0.00	N	105760	500	46 억	62134	N	N	N	N
161	20240304	090629	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15690	-310	5	-1.94	506166680	31801	5.04	16010	16050	15680	20800	11200	16000	15916.69	0.66	-5727	17040	16520	16060	15540	15080	16290	15310	47	4800	500	11200	10	1	9355485	1468	17.36	3.76	12	0.34	904.00	4174.00	56300	20240129	-72.13	15600	20240229	0.58	56300	-72.13	20240129	15600	0.58	20240229	56300	-72.13	20240129	15600	0.58	20240229	0.00	N	105760	500	46 억	62134	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History