KissMeData/217820/price/prices-20240301.csv at 8188e2a3f51ec3dcfd0bd8b842d19e084d24d537

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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5850	30	2	0.52	709561080	121812	62.16	5870	5890	5750	7560	4080	5820	5825.01	0.87	-408	12126	6013	5916	5863	5766	5713	5890	5740	237	1740	500	3600	10	1	47454559	2776	-70.48	1.61	12	0.26	-83.00	3633.00	15726	20230816	-62.80	5420	20240201	7.93	7300	-19.86	20240215	5420	7.93	20240201	16080	-63.62	20230816	5420	7.93	20240201	1.09	N	217820	500	237 억	414619	N	N	5	N	N
3	20240329	150945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5850	30	2	0.52	675542550	115993	59.19	5870	5890	5750	7560	4080	5820	5823.99	0.87	-408	11900	6013	5916	5863	5766	5713	5890	5740	237	1740	500	3600	10	1	47454559	2776	-70.48	1.61	12	0.24	-83.00	3633.00	15726	20230816	-62.80	5420	20240201	7.93	7300	-19.86	20240215	5420	7.93	20240201	16080	-63.62	20230816	5420	7.93	20240201	1.09	N	217820	500	237 억	414619	N	N	0	N	N
4	20240329	140941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5850	30	2	0.52	539027120	92682	47.29	5870	5880	5750	7560	4080	5820	5815.88	0.87	-408	12026	6013	5916	5863	5766	5713	5890	5740	237	1740	500	3600	10	1	47454559	2776	-70.48	1.61	12	0.20	-83.00	3633.00	15726	20230816	-62.80	5420	20240201	7.93	7300	-19.86	20240215	5420	7.93	20240201	16080	-63.62	20230816	5420	7.93	20240201	1.09	N	217820	500	237 억	414619	N	N	0	N	N
5	20240329	130927	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5840	20	2	0.34	490735600	84425	43.08	5870	5880	5750	7560	4080	5820	5812.68	0.87	-408	12234	6013	5916	5863	5766	5713	5890	5740	237	1740	500	3600	10	1	47454559	2771	-70.36	1.61	12	0.18	-83.00	3633.00	15726	20230816	-62.86	5420	20240201	7.75	7300	-20.00	20240215	5420	7.75	20240201	16080	-63.68	20230816	5420	7.75	20240201	1.09	N	217820	500	237 억	414619	N	N	0	N	N
6	20240329	120936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5830	10	2	0.17	448882720	77254	39.42	5870	5880	5750	7560	4080	5820	5810.48	0.87	-408	13380	6013	5916	5863	5766	5713	5890	5740	237	1740	500	3600	10	1	47454559	2767	-70.24	1.60	12	0.16	-83.00	3633.00	15726	20230816	-62.93	5420	20240201	7.56	7300	-20.14	20240215	5420	7.56	20240201	16080	-63.74	20230816	5420	7.56	20240201	1.09	N	217820	500	237 억	414619	N	N	0	N	N
7	20240329	110925	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5870	50	2	0.86	377152390	64959	33.15	5870	5870	5750	7560	4080	5820	5806.01	0.87	-408	11236	6013	5916	5863	5766	5713	5890	5740	237	1740	500	3600	10	1	47454559	2786	-70.72	1.62	12	0.14	-83.00	3633.00	15726	20230816	-62.67	5420	20240201	8.30	7300	-19.59	20240215	5420	8.30	20240201	16080	-63.50	20230816	5420	8.30	20240201	1.09	N	217820	500	237 억	414619	N	N	0	N	N
8	20240329	100926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5800	-20	5	-0.34	262531820	45315	23.12	5870	5870	5750	7560	4080	5820	5793.49	0.87	-408	8806	6013	5916	5863	5766	5713	5890	5740	237	1740	500	3600	10	1	47454559	2752	-69.88	1.60	12	0.10	-83.00	3633.00	15726	20230816	-63.12	5420	20240201	7.01	7300	-20.55	20240215	5420	7.01	20240201	16080	-63.93	20230816	5420	7.01	20240201	1.09	N	217820	500	237 억	414619	N	N	0	N	N
9	20240329	090926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5810	-10	5	-0.17	46576030	8014	4.09	5870	5870	5800	7560	4080	5820	5811.83	0.87	-408	1020	6013	5916	5863	5766	5713	5890	5740	237	1740	500	3600	10	1	47454559	2757	-70.00	1.60	12	0.02	-83.00	3633.00	15726	20230816	-63.05	5420	20240201	7.20	7300	-20.41	20240215	5420	7.20	20240201	16080	-63.87	20230816	5420	7.20	20240201	1.09	N	217820	500	237 억	414619	N	N	0	N	N
10	20240328	160932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5820	-90	5	-1.52	1142708380	194744	146.73	5860	5960	5810	7680	4140	5910	5867.76	0.83	0	21681	6050	5980	5910	5840	5770	5945	5805	237	1770	500	3660	10	1	47454559	2762	-70.12	1.60	12	0.41	-83.00	3633.00	15726	20230816	-62.99	5420	20240201	7.38	7300	-20.27	20240215	5420	7.38	20240201	16080	-63.81	20230816	5420	7.38	20240201	1.10	N	217820	500	237 억	391884	N	N	18	N	N
11	20240328	150932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5840	-70	5	-1.18	1046783840	178260	134.31	5860	5960	5830	7680	4140	5910	5872.23	0.83	0	27442	6050	5980	5910	5840	5770	5945	5805	237	1770	500	3660	10	1	47454559	2771	-70.36	1.61	12	0.38	-83.00	3633.00	15726	20230816	-62.86	5420	20240201	7.75	7300	-20.00	20240215	5420	7.75	20240201	16080	-63.68	20230816	5420	7.75	20240201	1.10	N	217820	500	237 억	391884	N	N	18	N	N
12	20240328	140920	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5840	-70	5	-1.18	928322070	157975	119.02	5860	5960	5830	7680	4140	5910	5876.39	0.83	0	33058	6050	5980	5910	5840	5770	5945	5805	237	1770	500	3660	10	1	47454559	2771	-70.36	1.61	12	0.33	-83.00	3633.00	15726	20230816	-62.86	5420	20240201	7.75	7300	-20.00	20240215	5420	7.75	20240201	16080	-63.68	20230816	5420	7.75	20240201	1.10	N	217820	500	237 억	391884	N	N	18	N	N
13	20240328	130920	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5850	-60	5	-1.02	778232110	132324	99.70	5860	5960	5840	7680	4140	5910	5881.26	0.83	0	25697	6050	5980	5910	5840	5770	5945	5805	237	1770	500	3660	10	1	47454559	2776	-70.48	1.61	12	0.28	-83.00	3633.00	15726	20230816	-62.80	5420	20240201	7.93	7300	-19.86	20240215	5420	7.93	20240201	16080	-63.62	20230816	5420	7.93	20240201	1.10	N	217820	500	237 억	391884	N	N	18	N	N
14	20240328	120925	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5880	-30	5	-0.51	543536600	92275	69.52	5860	5960	5850	7680	4140	5910	5890.40	0.83	0	29861	6050	5980	5910	5840	5770	5945	5805	237	1770	500	3660	10	1	47454559	2790	-70.84	1.62	12	0.19	-83.00	3633.00	15726	20230816	-62.61	5420	20240201	8.49	7300	-19.45	20240215	5420	8.49	20240201	16080	-63.43	20230816	5420	8.49	20240201	1.10	N	217820	500	237 억	391884	N	N	18	N	N
15	20240328	110928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5880	-30	5	-0.51	399619900	67811	51.09	5860	5960	5850	7680	4140	5910	5893.14	0.83	0	25549	6050	5980	5910	5840	5770	5945	5805	237	1770	500	3660	10	1	47454559	2790	-70.84	1.62	12	0.14	-83.00	3633.00	15726	20230816	-62.61	5420	20240201	8.49	7300	-19.45	20240215	5420	8.49	20240201	16080	-63.43	20230816	5420	8.49	20240201	1.10	N	217820	500	237 억	391884	N	N	18	N	N
16	20240328	100941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5930	20	2	0.34	311220770	52820	39.80	5860	5960	5850	7680	4140	5910	5892.10	0.83	0	24722	6050	5980	5910	5840	5770	5945	5805	237	1770	500	3660	10	1	47454559	2814	-71.45	1.63	12	0.11	-83.00	3633.00	15726	20230816	-62.29	5420	20240201	9.41	7300	-18.77	20240215	5420	9.41	20240201	16080	-63.12	20230816	5420	9.41	20240201	1.10	N	217820	500	237 억	391884	N	N	18	N	N
17	20240328	090940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5910	0	3	0.00	138846030	23621	17.80	5860	5910	5850	7680	4140	5910	5878.08	0.83	0	17081	6050	5980	5910	5840	5770	5945	5805	237	1770	500	3660	10	1	47454559	2805	-71.20	1.63	12	0.05	-83.00	3633.00	15726	20230816	-62.42	5420	20240201	9.04	7300	-19.04	20240215	5420	9.04	20240201	16080	-63.25	20230816	5420	9.04	20240201	1.10	N	217820	500	237 억	391884	N	N	18	N	N
18	20240327	160936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5910	-30	5	-0.51	775511370	131800	90.43	5940	5980	5840	7720	4160	5940	5883.97	0.82	0	581	6066	6002	5946	5882	5826	6035	5915	237	1780	500	3680	10	1	47454559	2805	-71.20	1.63	12	0.28	-83.00	3633.00	15726	20230816	-62.42	5420	20240201	9.04	7300	-19.04	20240215	5420	9.04	20240201	16080	-63.25	20230816	5420	9.04	20240201	1.10	N	217820	500	237 억	391303	N	N	18	N	N
19	20240327	150937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5920	-20	5	-0.34	721850090	122724	84.20	5940	5980	5840	7720	4160	5940	5881.90	0.82	0	584	6066	6002	5946	5882	5826	6035	5915	237	1780	500	3680	10	1	47454559	2809	-71.33	1.63	12	0.26	-83.00	3633.00	15726	20230816	-62.36	5420	20240201	9.23	7300	-18.90	20240215	5420	9.23	20240201	16080	-63.18	20230816	5420	9.23	20240201	1.10	N	217820	500	237 억	391303	N	N	1152	N	N
20	20240327	140937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5860	-80	5	-1.35	625797650	106399	73.00	5940	5980	5840	7720	4160	5940	5881.61	0.82	0	2767	6066	6002	5946	5882	5826	6035	5915	237	1780	500	3680	10	1	47454559	2781	-70.60	1.61	12	0.22	-83.00	3633.00	15726	20230816	-62.74	5420	20240201	8.12	7300	-19.73	20240215	5420	8.12	20240201	16080	-63.56	20230816	5420	8.12	20240201	1.10	N	217820	500	237 억	391303	N	N	1152	N	N
21	20240327	130935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5870	-70	5	-1.18	559556350	95108	65.26	5940	5980	5840	7720	4160	5940	5883.38	0.82	0	2775	6066	6002	5946	5882	5826	6035	5915	237	1780	500	3680	10	1	47454559	2786	-70.72	1.62	12	0.20	-83.00	3633.00	15726	20230816	-62.67	5420	20240201	8.30	7300	-19.59	20240215	5420	8.30	20240201	16080	-63.50	20230816	5420	8.30	20240201	1.10	N	217820	500	237 억	391303	N	N	1152	N	N
22	20240327	120935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5880	-60	5	-1.01	445248420	75591	51.86	5940	5980	5860	7720	4160	5940	5890.23	0.82	0	3459	6066	6002	5946	5882	5826	6035	5915	237	1780	500	3680	10	1	47454559	2790	-70.84	1.62	12	0.16	-83.00	3633.00	15726	20230816	-62.61	5420	20240201	8.49	7300	-19.45	20240215	5420	8.49	20240201	16080	-63.43	20230816	5420	8.49	20240201	1.10	N	217820	500	237 억	391303	N	N	1152	N	N
23	20240327	110934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5870	-70	5	-1.18	338467870	57388	39.38	5940	5980	5860	7720	4160	5940	5897.89	0.82	0	2436	6066	6002	5946	5882	5826	6035	5915	237	1780	500	3680	10	1	47454559	2786	-70.72	1.62	12	0.12	-83.00	3633.00	15726	20230816	-62.67	5420	20240201	8.30	7300	-19.59	20240215	5420	8.30	20240201	16080	-63.50	20230816	5420	8.30	20240201	1.10	N	217820	500	237 억	391303	N	N	1152	N	N
24	20240327	100931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5880	-60	5	-1.01	212208740	35922	24.65	5940	5980	5870	7720	4160	5940	5907.49	0.82	0	1127	6066	6002	5946	5882	5826	6035	5915	237	1780	500	3680	10	1	47454559	2790	-70.84	1.62	12	0.08	-83.00	3633.00	15726	20230816	-62.61	5420	20240201	8.49	7300	-19.45	20240215	5420	8.49	20240201	16080	-63.43	20230816	5420	8.49	20240201	1.10	N	217820	500	237 억	391303	N	N	1152	N	N
25	20240327	090937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5940	0	3	0.00	51686530	8735	5.99	5940	5970	5890	7720	4160	5940	5917.18	0.82	0	1803	6066	6002	5946	5882	5826	6035	5915	237	1780	500	3680	10	1	47454559	2819	-71.57	1.64	12	0.02	-83.00	3633.00	15726	20230816	-62.23	5420	20240201	9.59	7300	-18.63	20240215	5420	9.59	20240201	16080	-63.06	20230816	5420	9.59	20240201	1.10	N	217820	500	237 억	391303	N	N	1152	N	N
26	20240326	160829	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5940	-10	5	-0.17	862009690	144843	53.44	5930	6010	5890	7730	4170	5950	5951.34	0.84	0	-10493	6110	6030	5950	5870	5790	6070	5910	237	1780	500	3680	10	1	47454559	2819	-71.57	1.64	12	0.31	-83.00	3633.00	15726	20230816	-62.23	5420	20240201	9.59	7300	-18.63	20240215	5420	9.59	20240201	16080	-63.06	20230816	5420	9.59	20240201	1.10	N	217820	500	237 억	400531	N	N	1152	N	N
27	20240326	150924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5930	-20	5	-0.34	806315260	135436	49.97	5930	6010	5890	7730	4170	5950	5953.48	0.84	0	-8965	6110	6030	5950	5870	5790	6070	5910	237	1780	500	3680	10	1	47454559	2814	-71.45	1.63	12	0.29	-83.00	3633.00	15726	20230816	-62.29	5420	20240201	9.41	7300	-18.77	20240215	5420	9.41	20240201	16080	-63.12	20230816	5420	9.41	20240201	1.10	N	217820	500	237 억	400531	N	N	3725	N	N
28	20240326	140921	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5920	-30	5	-0.50	708891880	118998	43.90	5930	6010	5890	7730	4170	5950	5957.17	0.84	0	-6761	6110	6030	5950	5870	5790	6070	5910	237	1780	500	3680	10	1	47454559	2809	-71.33	1.63	12	0.25	-83.00	3633.00	15726	20230816	-62.36	5420	20240201	9.23	7300	-18.90	20240215	5420	9.23	20240201	16080	-63.18	20230816	5420	9.23	20240201	1.10	N	217820	500	237 억	400531	N	N	3725	N	N
29	20240326	130917	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5930	-20	5	-0.34	548548490	92016	33.95	5930	6010	5890	7730	4170	5950	5961.45	0.84	0	-3503	6110	6030	5950	5870	5790	6070	5910	237	1780	500	3680	10	1	47454559	2814	-71.45	1.63	12	0.19	-83.00	3633.00	15726	20230816	-62.29	5420	20240201	9.41	7300	-18.77	20240215	5420	9.41	20240201	16080	-63.12	20230816	5420	9.41	20240201	1.10	N	217820	500	237 억	400531	N	N	3725	N	N
30	20240326	120917	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5950	0	3	0.00	475353210	79710	29.41	5930	6010	5890	7730	4170	5950	5963.53	0.84	0	2694	6110	6030	5950	5870	5790	6070	5910	237	1780	500	3680	10	1	47454559	2824	-71.69	1.64	12	0.17	-83.00	3633.00	15726	20230816	-62.16	5420	20240201	9.78	7300	-18.49	20240215	5420	9.78	20240201	16080	-63.00	20230816	5420	9.78	20240201	1.10	N	217820	500	237 억	400531	N	N	3725	N	N
31	20240326	110914	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6000	50	2	0.84	408180680	68429	25.25	5930	6010	5890	7730	4170	5950	5965.02	0.84	0	5619	6110	6030	5950	5870	5790	6070	5910	237	1780	500	3680	10	1	47454559	2847	-72.29	1.65	12	0.14	-83.00	3633.00	15726	20230816	-61.85	5420	20240201	10.70	7300	-17.81	20240215	5420	10.70	20240201	16080	-62.69	20230816	5420	10.70	20240201	1.10	N	217820	500	237 억	400531	N	N	3725	N	N
32	20240326	100925	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6000	50	2	0.84	300418930	50375	18.59	5930	6010	5890	7730	4170	5950	5963.65	0.84	0	9422	6110	6030	5950	5870	5790	6070	5910	237	1780	500	3680	10	1	47454559	2847	-72.29	1.65	12	0.11	-83.00	3633.00	15726	20230816	-61.85	5420	20240201	10.70	7300	-17.81	20240215	5420	10.70	20240201	16080	-62.69	20230816	5420	10.70	20240201	1.10	N	217820	500	237 억	400531	N	N	3725	N	N
33	20240326	090923	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5910	-40	5	-0.67	24122320	4073	1.50	5930	5940	5890	7730	4170	5950	5922.49	0.84	0	-1277	6110	6030	5950	5870	5790	6070	5910	237	1780	500	3680	10	1	47454559	2805	-71.20	1.63	12	0.01	-83.00	3633.00	15726	20230816	-62.42	5420	20240201	9.04	7300	-19.04	20240215	5420	9.04	20240201	16080	-63.25	20230816	5420	9.04	20240201	1.10	N	217820	500	237 억	400531	N	N	3725	N	N
34	20240325	160955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5950	30	2	0.51	1605454110	269171	253.94	5930	6030	5870	7690	4150	5920	5964.49	0.76	0	36353	6080	6000	5890	5810	5700	6040	5850	237	1770	500	3670	10	1	47454559	2824	-71.69	1.64	12	0.57	-83.00	3633.00	15726	20230816	-62.16	5420	20240201	9.78	7300	-18.49	20240215	5420	9.78	20240201	16080	-63.00	20230816	5420	9.78	20240201	1.11	N	217820	500	237 억	361629	N	N	3724	N	N
35	20240325	150957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5960	40	2	0.68	1553852460	260510	245.77	5930	6030	5870	7690	4150	5920	5964.66	0.76	0	36470	6080	6000	5890	5810	5700	6040	5850	237	1770	500	3670	10	1	47454559	2828	-71.81	1.64	12	0.55	-83.00	3633.00	15726	20230816	-62.10	5420	20240201	9.96	7300	-18.36	20240215	5420	9.96	20240201	16080	-62.94	20230816	5420	9.96	20240201	1.11	N	217820	500	237 억	361629	N	N	679	N	N
36	20240325	140955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5950	30	2	0.51	1449818550	242991	229.24	5930	6030	5870	7690	4150	5920	5966.56	0.76	0	36931	6080	6000	5890	5810	5700	6040	5850	237	1770	500	3670	10	1	47454559	2824	-71.69	1.64	12	0.51	-83.00	3633.00	15726	20230816	-62.16	5420	20240201	9.78	7300	-18.49	20240215	5420	9.78	20240201	16080	-63.00	20230816	5420	9.78	20240201	1.11	N	217820	500	237 억	361629	N	N	679	N	N
37	20240325	130955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6020	100	2	1.69	1247207450	209019	197.19	5930	6030	5870	7690	4150	5920	5966.96	0.76	0	43939	6080	6000	5890	5810	5700	6040	5850	237	1770	500	3670	10	1	47454559	2857	-72.53	1.66	12	0.44	-83.00	3633.00	15726	20230816	-61.72	5420	20240201	11.07	7300	-17.53	20240215	5420	11.07	20240201	16080	-62.56	20230816	5420	11.07	20240201	1.11	N	217820	500	237 억	361629	N	N	679	N	N
38	20240325	120958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6000	80	2	1.35	1130649920	189601	178.87	5930	6030	5870	7690	4150	5920	5963.32	0.76	0	45760	6080	6000	5890	5810	5700	6040	5850	237	1770	500	3670	10	1	47454559	2847	-72.29	1.65	12	0.40	-83.00	3633.00	15726	20230816	-61.85	5420	20240201	10.70	7300	-17.81	20240215	5420	10.70	20240201	16080	-62.69	20230816	5420	10.70	20240201	1.11	N	217820	500	237 억	361629	N	N	679	N	N
39	20240325	110956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6000	80	2	1.35	931253320	156419	147.57	5930	6030	5870	7690	4150	5920	5953.59	0.76	0	45333	6080	6000	5890	5810	5700	6040	5850	237	1770	500	3670	10	1	47454559	2847	-72.29	1.65	12	0.33	-83.00	3633.00	15726	20230816	-61.85	5420	20240201	10.70	7300	-17.81	20240215	5420	10.70	20240201	16080	-62.69	20230816	5420	10.70	20240201	1.11	N	217820	500	237 억	361629	N	N	679	N	N
40	20240325	100957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5990	70	2	1.18	591636420	99830	94.18	5930	6000	5870	7690	4150	5920	5926.44	0.76	0	38515	6080	6000	5890	5810	5700	6040	5850	237	1770	500	3670	10	1	47454559	2843	-72.17	1.65	12	0.21	-83.00	3633.00	15726	20230816	-61.91	5420	20240201	10.52	7300	-17.95	20240215	5420	10.52	20240201	16080	-62.75	20230816	5420	10.52	20240201	1.11	N	217820	500	237 억	361629	N	N	679	N	N
41	20240325	091000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5900	-20	5	-0.34	155087410	26179	24.70	5930	5960	5900	7690	4150	5920	5924.12	0.76	0	8019	6080	6000	5890	5810	5700	6040	5850	237	1770	500	3670	10	1	47454559	2800	-71.08	1.62	12	0.06	-83.00	3633.00	15726	20230816	-62.48	5420	20240201	8.86	7300	-19.18	20240215	5420	8.86	20240201	16080	-63.31	20230816	5420	8.86	20240201	1.11	N	217820	500	237 억	361629	N	N	679	N	N
42	20240322	160959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5920	60	2	1.02	614427130	104868	70.03	5880	5970	5780	7610	4110	5860	5858.88	0.72	0	19178	6026	5942	5896	5812	5766	5920	5790	237	1750	500	3630	10	1	47454559	2809	34.02	1.65	12	0.22	174.00	3578.00	15726	20230816	-62.36	5420	20240201	9.23	7300	-18.90	20240215	5420	9.23	20240201	16080	-63.18	20230816	5420	9.23	20240201	1.14	N	217820	500	237 억	343146	N	N	679	N	N
43	20240322	151000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5880	20	2	0.34	522840390	89388	59.69	5880	5900	5780	7610	4110	5860	5849.11	0.72	0	20717	6026	5942	5896	5812	5766	5920	5790	237	1750	500	3630	10	1	47454559	2790	33.79	1.64	12	0.19	174.00	3578.00	15726	20230816	-62.61	5420	20240201	8.49	7300	-19.45	20240215	5420	8.49	20240201	16080	-63.43	20230816	5420	8.49	20240201	1.14	N	217820	500	237 억	343146	N	N	305	N	N
44	20240322	140948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5860	0	3	0.00	477498980	81646	54.52	5880	5900	5780	7610	4110	5860	5848.41	0.72	0	19212	6026	5942	5896	5812	5766	5920	5790	237	1750	500	3630	10	1	47454559	2781	33.68	1.64	12	0.17	174.00	3578.00	15726	20230816	-62.74	5420	20240201	8.12	7300	-19.73	20240215	5420	8.12	20240201	16080	-63.56	20230816	5420	8.12	20240201	1.14	N	217820	500	237 억	343146	N	N	305	N	N
45	20240322	130953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5860	0	3	0.00	413930330	70792	47.27	5880	5900	5780	7610	4110	5860	5847.13	0.72	0	17173	6026	5942	5896	5812	5766	5920	5790	237	1750	500	3630	10	1	47454559	2781	33.68	1.64	12	0.15	174.00	3578.00	15726	20230816	-62.74	5420	20240201	8.12	7300	-19.73	20240215	5420	8.12	20240201	16080	-63.56	20230816	5420	8.12	20240201	1.14	N	217820	500	237 억	343146	N	N	305	N	N
46	20240322	120949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5870	10	2	0.17	373755690	63938	42.70	5880	5900	5780	7610	4110	5860	5845.60	0.72	0	15685	6026	5942	5896	5812	5766	5920	5790	237	1750	500	3630	10	1	47454559	2786	33.74	1.64	12	0.13	174.00	3578.00	15726	20230816	-62.67	5420	20240201	8.30	7300	-19.59	20240215	5420	8.30	20240201	16080	-63.50	20230816	5420	8.30	20240201	1.14	N	217820	500	237 억	343146	N	N	305	N	N
47	20240322	110958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5860	0	3	0.00	319859840	54738	36.55	5880	5900	5780	7610	4110	5860	5843.47	0.72	0	14214	6026	5942	5896	5812	5766	5920	5790	237	1750	500	3630	10	1	47454559	2781	33.68	1.64	12	0.12	174.00	3578.00	15726	20230816	-62.74	5420	20240201	8.12	7300	-19.73	20240215	5420	8.12	20240201	16080	-63.56	20230816	5420	8.12	20240201	1.14	N	217820	500	237 억	343146	N	N	305	N	N
48	20240322	100949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5900	40	2	0.68	244819380	41958	28.02	5880	5900	5780	7610	4110	5860	5834.87	0.72	0	10910	6026	5942	5896	5812	5766	5920	5790	237	1750	500	3630	10	1	47454559	2800	33.91	1.65	12	0.09	174.00	3578.00	15726	20230816	-62.48	5420	20240201	8.86	7300	-19.18	20240215	5420	8.86	20240201	16080	-63.31	20230816	5420	8.86	20240201	1.14	N	217820	500	237 억	343146	N	N	305	N	N
49	20240322	090948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5820	-40	5	-0.68	74511000	12796	8.54	5880	5880	5780	7610	4110	5860	5822.99	0.72	0	-447	6026	5942	5896	5812	5766	5920	5790	237	1750	500	3630	10	1	47454559	2762	33.45	1.63	12	0.03	174.00	3578.00	15726	20230816	-62.99	5420	20240201	7.38	7300	-20.27	20240215	5420	7.38	20240201	16080	-63.81	20230816	5420	7.38	20240201	1.14	N	217820	500	237 억	343146	N	N	305	N	N
50	20240321	160955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5860	-10	5	-0.17	865253910	147026	104.30	5930	5980	5850	7630	4110	5870	5885.07	0.71	0	8643	6036	5952	5906	5822	5776	5930	5800	237	1760	500	3630	10	1	47454559	2781	33.68	1.64	12	0.31	174.00	3578.00	15726	20230816	-62.74	5420	20240201	8.12	7300	-19.73	20240215	5420	8.12	20240201	16080	-63.56	20230816	5420	8.12	20240201	1.12	N	217820	500	237 억	335351	N	N	305	N	N
51	20240321	150949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5870	0	3	0.00	809679440	137549	97.58	5930	5980	5860	7630	4110	5870	5886.48	0.71	0	7011	6036	5952	5906	5822	5776	5930	5800	237	1760	500	3630	10	1	47454559	2786	33.74	1.64	12	0.29	174.00	3578.00	15726	20230816	-62.67	5420	20240201	8.30	7300	-19.59	20240215	5420	8.30	20240201	16080	-63.50	20230816	5420	8.30	20240201	1.12	N	217820	500	237 억	335351	N	N	123	N	N
52	20240321	140949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5880	10	2	0.17	653191950	110891	78.67	5930	5980	5860	7630	4110	5870	5890.40	0.71	0	13618	6036	5952	5906	5822	5776	5930	5800	237	1760	500	3630	10	1	47454559	2790	33.79	1.64	12	0.23	174.00	3578.00	15726	20230816	-62.61	5420	20240201	8.49	7300	-19.45	20240215	5420	8.49	20240201	16080	-63.43	20230816	5420	8.49	20240201	1.12	N	217820	500	237 억	335351	N	N	123	N	N
53	20240321	130938	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5890	20	2	0.34	582962780	98939	70.19	5930	5980	5860	7630	4110	5870	5892.14	0.71	0	16428	6036	5952	5906	5822	5776	5930	5800	237	1760	500	3630	10	1	47454559	2795	33.85	1.65	12	0.21	174.00	3578.00	15726	20230816	-62.55	5420	20240201	8.67	7300	-19.32	20240215	5420	8.67	20240201	16080	-63.37	20230816	5420	8.67	20240201	1.12	N	217820	500	237 억	335351	N	N	123	N	N
54	20240321	120952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5900	30	2	0.51	429250910	72789	51.64	5930	5980	5860	7630	4110	5870	5897.19	0.71	0	7821	6036	5952	5906	5822	5776	5930	5800	237	1760	500	3630	10	1	47454559	2800	33.91	1.65	12	0.15	174.00	3578.00	15726	20230816	-62.48	5420	20240201	8.86	7300	-19.18	20240215	5420	8.86	20240201	16080	-63.31	20230816	5420	8.86	20240201	1.12	N	217820	500	237 억	335351	N	N	123	N	N
55	20240321	110949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5880	10	2	0.17	296066820	50190	35.61	5930	5980	5860	7630	4110	5870	5898.92	0.71	0	-8015	6036	5952	5906	5822	5776	5930	5800	237	1760	500	3630	10	1	47454559	2790	33.79	1.64	12	0.11	174.00	3578.00	15726	20230816	-62.61	5420	20240201	8.49	7300	-19.45	20240215	5420	8.49	20240201	16080	-63.43	20230816	5420	8.49	20240201	1.12	N	217820	500	237 억	335351	N	N	123	N	N
56	20240321	100954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5890	20	2	0.34	197195820	33405	23.70	5930	5980	5860	7630	4110	5870	5903.18	0.71	0	-9404	6036	5952	5906	5822	5776	5930	5800	237	1760	500	3630	10	1	47454559	2795	33.85	1.65	12	0.07	174.00	3578.00	15726	20230816	-62.55	5420	20240201	8.67	7300	-19.32	20240215	5420	8.67	20240201	16080	-63.37	20230816	5420	8.67	20240201	1.12	N	217820	500	237 억	335351	N	N	123	N	N
57	20240321	090956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5900	30	2	0.51	59034620	10001	7.09	5930	5960	5860	7630	4110	5870	5902.87	0.71	0	-1674	6036	5952	5906	5822	5776	5930	5800	237	1760	500	3630	10	1	47454559	2800	33.91	1.65	12	0.02	174.00	3578.00	15726	20230816	-62.48	5420	20240201	8.86	7300	-19.18	20240215	5420	8.86	20240201	16080	-63.31	20230816	5420	8.86	20240201	1.12	N	217820	500	237 억	335351	N	N	123	N	N
58	20240320	160941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5870	-70	5	-1.18	809697940	137444	66.03	5970	5990	5860	7720	4160	5940	5891.20	0.72	0	-4481	6093	6016	5953	5876	5813	5985	5845	237	1780	500	3680	10	1	47454559	2786	33.74	1.64	12	0.29	174.00	3578.00	15726	20230816	-62.67	5420	20240201	8.30	7300	-19.59	20240215	5420	8.30	20240201	16080	-63.50	20230816	5420	8.30	20240201	1.11	N	217820	500	237 억	339790	N	N	123	N	N
59	20240320	150943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5880	-60	5	-1.01	714250870	121186	58.22	5970	5990	5860	7720	4160	5940	5893.84	0.72	0	-1704	6093	6016	5953	5876	5813	5985	5845	237	1780	500	3680	10	1	47454559	2790	33.79	1.64	12	0.26	174.00	3578.00	15726	20230816	-62.61	5420	20240201	8.49	7300	-19.45	20240215	5420	8.49	20240201	16080	-63.43	20230816	5420	8.49	20240201	1.11	N	217820	500	237 억	339790	N	N	5	N	N
60	20240320	140948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5900	-40	5	-0.67	605990850	102774	49.37	5970	5990	5860	7720	4160	5940	5896.34	0.72	0	-696	6093	6016	5953	5876	5813	5985	5845	237	1780	500	3680	10	1	47454559	2800	33.91	1.65	12	0.22	174.00	3578.00	15726	20230816	-62.48	5420	20240201	8.86	7300	-19.18	20240215	5420	8.86	20240201	16080	-63.31	20230816	5420	8.86	20240201	1.11	N	217820	500	237 억	339790	N	N	5	N	N
61	20240320	130948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5890	-50	5	-0.84	568929730	96486	46.35	5970	5990	5860	7720	4160	5940	5896.50	0.72	0	-365	6093	6016	5953	5876	5813	5985	5845	237	1780	500	3680	10	1	47454559	2795	33.85	1.65	12	0.20	174.00	3578.00	15726	20230816	-62.55	5420	20240201	8.67	7300	-19.32	20240215	5420	8.67	20240201	16080	-63.37	20230816	5420	8.67	20240201	1.11	N	217820	500	237 억	339790	N	N	5	N	N
62	20240320	120941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5870	-70	5	-1.18	481426490	81630	39.22	5970	5990	5860	7720	4160	5940	5897.67	0.72	0	-2985	6093	6016	5953	5876	5813	5985	5845	237	1780	500	3680	10	1	47454559	2786	33.74	1.64	12	0.17	174.00	3578.00	15726	20230816	-62.67	5420	20240201	8.30	7300	-19.59	20240215	5420	8.30	20240201	16080	-63.50	20230816	5420	8.30	20240201	1.11	N	217820	500	237 억	339790	N	N	5	N	N
63	20240320	110943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5880	-60	5	-1.01	383855030	65017	31.24	5970	5990	5860	7720	4160	5940	5903.92	0.72	0	-1586	6093	6016	5953	5876	5813	5985	5845	237	1780	500	3680	10	1	47454559	2790	33.79	1.64	12	0.14	174.00	3578.00	15726	20230816	-62.61	5420	20240201	8.49	7300	-19.45	20240215	5420	8.49	20240201	16080	-63.43	20230816	5420	8.49	20240201	1.11	N	217820	500	237 억	339790	N	N	5	N	N
64	20240320	100938	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5900	-40	5	-0.67	268978640	45511	21.86	5970	5990	5860	7720	4160	5940	5910.19	0.72	0	120	6093	6016	5953	5876	5813	5985	5845	237	1780	500	3680	10	1	47454559	2800	33.91	1.65	12	0.10	174.00	3578.00	15726	20230816	-62.48	5420	20240201	8.86	7300	-19.18	20240215	5420	8.86	20240201	16080	-63.31	20230816	5420	8.86	20240201	1.11	N	217820	500	237 억	339790	N	N	5	N	N
65	20240320	090943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5930	-10	5	-0.17	47982670	8076	3.88	5970	5980	5920	7720	4160	5940	5941.39	0.72	0	-3188	6093	6016	5953	5876	5813	5985	5845	237	1780	500	3680	10	1	47454559	2814	34.08	1.66	12	0.02	174.00	3578.00	15726	20230816	-62.29	5420	20240201	9.41	7300	-18.77	20240215	5420	9.41	20240201	16080	-63.12	20230816	5420	9.41	20240201	1.11	N	217820	500	237 억	339790	N	N	5	N	N
66	20240319	160932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5940	10	2	0.17	1214298740	203662	135.49	6020	6030	5890	7700	4160	5930	5962.33	0.66	-1245	26819	6050	5990	5900	5840	5750	6020	5870	237	1770	500	3670	10	1	47454559	2819	34.14	1.66	12	0.43	174.00	3578.00	15726	20230816	-62.23	5420	20240201	9.59	7300	-18.63	20240215	5420	9.59	20240201	16080	-63.06	20230816	5420	9.59	20240201	1.12	N	217820	500	237 억	311160	N	N	5	N	N
67	20240319	150941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5960	30	2	0.51	1178261280	197606	131.46	6020	6030	5890	7700	4160	5930	5962.68	0.66	-1245	26192	6050	5990	5900	5840	5750	6020	5870	237	1770	500	3670	10	1	47454559	2828	34.25	1.67	12	0.42	174.00	3578.00	15726	20230816	-62.10	5420	20240201	9.96	7300	-18.36	20240215	5420	9.96	20240201	16080	-62.94	20230816	5420	9.96	20240201	1.12	N	217820	500	237 억	311160	N	N	157	N	N
68	20240319	140941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5970	40	2	0.67	1037060040	173943	115.72	6020	6030	5890	7700	4160	5930	5962.07	0.66	-1245	22927	6050	5990	5900	5840	5750	6020	5870	237	1770	500	3670	10	1	47454559	2833	34.31	1.67	12	0.37	174.00	3578.00	15726	20230816	-62.04	5420	20240201	10.15	7300	-18.22	20240215	5420	10.15	20240201	16080	-62.87	20230816	5420	10.15	20240201	1.12	N	217820	500	237 억	311160	N	N	157	N	N
69	20240319	130910	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5940	10	2	0.17	935736330	156921	104.39	6020	6030	5890	7700	4160	5930	5963.10	0.66	-1245	18931	6050	5990	5900	5840	5750	6020	5870	237	1770	500	3670	10	1	47454559	2819	34.14	1.66	12	0.33	174.00	3578.00	15726	20230816	-62.23	5420	20240201	9.59	7300	-18.63	20240215	5420	9.59	20240201	16080	-63.06	20230816	5420	9.59	20240201	1.12	N	217820	500	237 억	311160	N	N	157	N	N
70	20240319	120936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5990	60	2	1.01	774694880	129861	86.39	6020	6030	5890	7700	4160	5930	5965.57	0.66	-1245	14936	6050	5990	5900	5840	5750	6020	5870	237	1770	500	3670	10	1	47454559	2843	34.43	1.67	12	0.27	174.00	3578.00	15726	20230816	-61.91	5420	20240201	10.52	7300	-17.95	20240215	5420	10.52	20240201	16080	-62.75	20230816	5420	10.52	20240201	1.12	N	217820	500	237 억	311160	N	N	157	N	N
71	20240319	110938	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5980	50	2	0.84	702300620	117747	78.33	6020	6030	5890	7700	4160	5930	5964.49	0.66	-1245	15166	6050	5990	5900	5840	5750	6020	5870	237	1770	500	3670	10	1	47454559	2838	34.37	1.67	12	0.25	174.00	3578.00	15726	20230816	-61.97	5420	20240201	10.33	7300	-18.08	20240215	5420	10.33	20240201	16080	-62.81	20230816	5420	10.33	20240201	1.12	N	217820	500	237 억	311160	N	N	157	N	N
72	20240319	100941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5990	60	2	1.01	496725510	83388	55.47	6020	6030	5890	7700	4160	5930	5956.80	0.66	-1245	16608	6050	5990	5900	5840	5750	6020	5870	237	1770	500	3670	10	1	47454559	2843	34.43	1.67	12	0.18	174.00	3578.00	15726	20230816	-61.91	5420	20240201	10.52	7300	-17.95	20240215	5420	10.52	20240201	16080	-62.75	20230816	5420	10.52	20240201	1.12	N	217820	500	237 억	311160	N	N	157	N	N
73	20240319	090940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5940	10	2	0.17	138295080	23243	15.46	6020	6030	5900	7700	4160	5930	5949.97	0.66	-1245	-13349	6050	5990	5900	5840	5750	6020	5870	237	1770	500	3670	10	1	47454559	2819	34.14	1.66	12	0.05	174.00	3578.00	15726	20230816	-62.23	5420	20240201	9.59	7300	-18.63	20240215	5420	9.59	20240201	16080	-63.06	20230816	5420	9.59	20240201	1.12	N	217820	500	237 억	311160	N	N	157	N	N
74	20240318	160934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5930	80	2	1.37	869472440	147188	91.86	5850	5960	5810	7600	4100	5850	5907.19	0.55	0	48520	6050	5950	5860	5760	5670	5905	5715	237	1750	500	3620	10	1	47454559	2814	34.08	1.66	12	0.31	174.00	3578.00	15726	20230816	-62.29	5420	20240201	9.41	7300	-18.77	20240215	5420	9.41	20240201	16080	-63.12	20230816	5420	9.41	20240201	1.10	N	217820	500	237 억	263214	N	N	157	N	N
75	20240318	150933	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5930	80	2	1.37	816117750	138182	86.24	5850	5960	5810	7600	4100	5850	5906.11	0.55	0	48066	6050	5950	5860	5760	5670	5905	5715	237	1750	500	3620	10	1	47454559	2814	34.08	1.66	12	0.29	174.00	3578.00	15726	20230816	-62.29	5420	20240201	9.41	7300	-18.77	20240215	5420	9.41	20240201	16080	-63.12	20230816	5420	9.41	20240201	1.10	N	217820	500	237 억	263214	N	N	0	N	N
76	20240318	140934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5920	70	2	1.20	737105680	124810	77.90	5850	5960	5810	7600	4100	5850	5905.82	0.55	0	48089	6050	5950	5860	5760	5670	5905	5715	237	1750	500	3620	10	1	47454559	2809	34.02	1.65	12	0.26	174.00	3578.00	15726	20230816	-62.36	5420	20240201	9.23	7300	-18.90	20240215	5420	9.23	20240201	16080	-63.18	20230816	5420	9.23	20240201	1.10	N	217820	500	237 억	263214	N	N	0	N	N
77	20240318	130933	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5920	70	2	1.20	647597500	109644	68.43	5850	5960	5810	7600	4100	5850	5906.37	0.55	0	42737	6050	5950	5860	5760	5670	5905	5715	237	1750	500	3620	10	1	47454559	2809	34.02	1.65	12	0.23	174.00	3578.00	15726	20230816	-62.36	5420	20240201	9.23	7300	-18.90	20240215	5420	9.23	20240201	16080	-63.18	20230816	5420	9.23	20240201	1.10	N	217820	500	237 억	263214	N	N	0	N	N
78	20240318	120927	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5910	60	2	1.03	513943860	87087	54.35	5850	5960	5810	7600	4100	5850	5901.50	0.55	0	28816	6050	5950	5860	5760	5670	5905	5715	237	1750	500	3620	10	1	47454559	2805	33.97	1.65	12	0.18	174.00	3578.00	15726	20230816	-62.42	5420	20240201	9.04	7300	-19.04	20240215	5420	9.04	20240201	16080	-63.25	20230816	5420	9.04	20240201	1.10	N	217820	500	237 억	263214	N	N	0	N	N
79	20240318	110936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5910	60	2	1.03	458939800	77755	48.53	5850	5960	5810	7600	4100	5850	5902.38	0.55	0	28146	6050	5950	5860	5760	5670	5905	5715	237	1750	500	3620	10	1	47454559	2805	33.97	1.65	12	0.16	174.00	3578.00	15726	20230816	-62.42	5420	20240201	9.04	7300	-19.04	20240215	5420	9.04	20240201	16080	-63.25	20230816	5420	9.04	20240201	1.10	N	217820	500	237 억	263214	N	N	0	N	N
80	20240318	100934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5920	70	2	1.20	327463170	55445	34.60	5850	5960	5810	7600	4100	5850	5906.09	0.55	0	27832	6050	5950	5860	5760	5670	5905	5715	237	1750	500	3620	10	1	47454559	2809	34.02	1.65	12	0.12	174.00	3578.00	15726	20230816	-62.36	5420	20240201	9.23	7300	-18.90	20240215	5420	9.23	20240201	16080	-63.18	20230816	5420	9.23	20240201	1.10	N	217820	500	237 억	263214	N	N	0	N	N
81	20240318	090933	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5940	90	2	1.54	104669070	17817	11.12	5850	5960	5810	7600	4100	5850	5874.67	0.55	0	10496	6050	5950	5860	5760	5670	5905	5715	237	1750	500	3620	10	1	47454559	2819	34.14	1.66	12	0.04	174.00	3578.00	15726	20230816	-62.23	5420	20240201	9.59	7300	-18.63	20240215	5420	9.59	20240201	16080	-63.06	20230816	5420	9.59	20240201	1.10	N	217820	500	237 억	263214	N	N	0	N	N
82	20240315	160924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5850	-20	5	-0.34	926699440	159042	29.73	5960	5960	5770	7630	4110	5870	5826.73	0.63	419	-38433	6276	6072	5926	5722	5576	6000	5650	237	1760	500	3630	10	1	47454559	2776	33.62	1.63	12	0.34	174.00	3578.00	15726	20230816	-62.80	5420	20240201	7.93	7300	-19.86	20240215	5420	7.93	20240201	16080	-63.62	20230816	5420	7.93	20240201	1.06	N	217820	500	237 억	299749	N	N	7	N	N
83	20240315	150854	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5840	-30	5	-0.51	839859220	144171	26.95	5960	5960	5770	7630	4110	5870	5825.44	0.63	419	-34121	6276	6072	5926	5722	5576	6000	5650	237	1760	500	3630	10	1	47454559	2771	33.56	1.63	12	0.30	174.00	3578.00	15726	20230816	-62.86	5420	20240201	7.75	7300	-20.00	20240215	5420	7.75	20240201	16080	-63.68	20230816	5420	7.75	20240201	1.06	N	217820	500	237 억	299749	N	N	7	N	N
84	20240315	140836	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5820	-50	5	-0.85	710493210	121904	22.78	5960	5960	5770	7630	4110	5870	5828.30	0.63	419	-32974	6276	6072	5926	5722	5576	6000	5650	237	1760	500	3630	10	1	47454559	2762	33.45	1.63	12	0.26	174.00	3578.00	15726	20230816	-62.99	5420	20240201	7.38	7300	-20.27	20240215	5420	7.38	20240201	16080	-63.81	20230816	5420	7.38	20240201	1.06	N	217820	500	237 억	299749	N	N	7	N	N
85	20240315	130925	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5840	-30	5	-0.51	598343440	102658	19.19	5960	5960	5770	7630	4110	5870	5828.51	0.63	419	-28330	6276	6072	5926	5722	5576	6000	5650	237	1760	500	3630	10	1	47454559	2771	33.56	1.63	12	0.22	174.00	3578.00	15726	20230816	-62.86	5420	20240201	7.75	7300	-20.00	20240215	5420	7.75	20240201	16080	-63.68	20230816	5420	7.75	20240201	1.06	N	217820	500	237 억	299749	N	N	7	N	N
86	20240315	120924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5820	-50	5	-0.85	540759630	92780	17.34	5960	5960	5770	7630	4110	5870	5828.41	0.63	419	-29591	6276	6072	5926	5722	5576	6000	5650	237	1760	500	3630	10	1	47454559	2762	33.45	1.63	12	0.20	174.00	3578.00	15726	20230816	-62.99	5420	20240201	7.38	7300	-20.27	20240215	5420	7.38	20240201	16080	-63.81	20230816	5420	7.38	20240201	1.06	N	217820	500	237 억	299749	N	N	7	N	N
87	20240315	110921	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5830	-40	5	-0.68	454542420	77996	14.58	5960	5960	5770	7630	4110	5870	5827.77	0.63	419	-27480	6276	6072	5926	5722	5576	6000	5650	237	1760	500	3630	10	1	47454559	2767	33.51	1.63	12	0.16	174.00	3578.00	15726	20230816	-62.93	5420	20240201	7.56	7300	-20.14	20240215	5420	7.56	20240201	16080	-63.74	20230816	5420	7.56	20240201	1.06	N	217820	500	237 억	299749	N	N	7	N	N
88	20240315	100923	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5850	-20	5	-0.34	372855270	63998	11.96	5960	5960	5770	7630	4110	5870	5826.05	0.63	419	-28990	6276	6072	5926	5722	5576	6000	5650	237	1760	500	3630	10	1	47454559	2776	33.62	1.63	12	0.13	174.00	3578.00	15726	20230816	-62.80	5420	20240201	7.93	7300	-19.86	20240215	5420	7.93	20240201	16080	-63.62	20230816	5420	7.93	20240201	1.06	N	217820	500	237 억	299749	N	N	7	N	N
89	20240315	090929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5850	-20	5	-0.34	107400040	18267	3.41	5960	5960	5830	7630	4110	5870	5879.46	0.63	419	-9737	6276	6072	5926	5722	5576	6000	5650	237	1760	500	3630	10	1	47454559	2776	33.62	1.63	12	0.04	174.00	3578.00	15726	20230816	-62.80	5420	20240201	7.93	7300	-19.86	20240215	5420	7.93	20240201	16080	-63.62	20230816	5420	7.93	20240201	1.06	N	217820	500	237 억	299749	N	N	7	N	N
90	20240314	160915	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5870	-30	5	-0.51	3133441200	529515	84.67	5900	6130	5780	7670	4130	5900	5917.62	0.72	0	-42748	6360	6130	5910	5680	5460	6245	5795	237	1770	500	3650	10	1	47454559	2786	33.74	1.64	12	1.12	174.00	3578.00	15726	20230816	-62.67	5420	20240201	8.30	7300	-19.59	20240215	5420	8.30	20240201	16080	-63.50	20230816	5420	8.30	20240201	1.05	N	217820	500	237 억	340049	N	N	2494	N	N
91	20240314	150918	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5840	-60	5	-1.02	3095844790	523101	83.64	5900	6130	5780	7670	4130	5900	5918.26	0.72	0	-39711	6360	6130	5910	5680	5460	6245	5795	237	1770	500	3650	10	1	47454559	2771	33.56	1.63	12	1.10	174.00	3578.00	15726	20230816	-62.86	5420	20240201	7.75	7300	-20.00	20240215	5420	7.75	20240201	16080	-63.68	20230816	5420	7.75	20240201	1.05	N	217820	500	237 억	340049	N	N	2494	N	N
92	20240314	140918	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5900	0	3	0.00	2479211150	418029	66.84	5900	6130	5780	7670	4130	5900	5930.72	0.72	0	-13840	6360	6130	5910	5680	5460	6245	5795	237	1770	500	3650	10	1	47454559	2800	33.91	1.65	12	0.88	174.00	3578.00	15726	20230816	-62.48	5420	20240201	8.86	7300	-19.18	20240215	5420	8.86	20240201	16080	-63.31	20230816	5420	8.86	20240201	1.05	N	217820	500	237 억	340049	N	N	2494	N	N
93	20240314	130915	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5920	20	2	0.34	1064060570	181326	28.99	5900	5980	5780	7670	4130	5900	5868.21	0.72	0	-13485	6360	6130	5910	5680	5460	6245	5795	237	1770	500	3650	10	1	47454559	2809	34.02	1.65	12	0.38	174.00	3578.00	15726	20230816	-62.36	5420	20240201	9.23	7300	-18.90	20240215	5420	9.23	20240201	16080	-63.18	20230816	5420	9.23	20240201	1.05	N	217820	500	237 억	340049	N	N	2494	N	N
94	20240314	120916	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5940	40	2	0.68	904512260	154471	24.70	5900	5980	5780	7670	4130	5900	5855.54	0.72	0	-20879	6360	6130	5910	5680	5460	6245	5795	237	1770	500	3650	10	1	47454559	2819	34.14	1.66	12	0.33	174.00	3578.00	15726	20230816	-62.23	5420	20240201	9.59	7300	-18.63	20240215	5420	9.59	20240201	16080	-63.06	20230816	5420	9.59	20240201	1.05	N	217820	500	237 억	340049	N	N	2494	N	N
95	20240314	110917	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5860	-40	5	-0.68	682433150	117026	18.71	5900	5910	5780	7670	4130	5900	5831.45	0.72	0	-15873	6360	6130	5910	5680	5460	6245	5795	237	1770	500	3650	10	1	47454559	2781	33.68	1.64	12	0.25	174.00	3578.00	15726	20230816	-62.74	5420	20240201	8.12	7300	-19.73	20240215	5420	8.12	20240201	16080	-63.56	20230816	5420	8.12	20240201	1.05	N	217820	500	237 억	340049	N	N	2494	N	N
96	20240314	100923	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5870	-30	5	-0.51	528761060	90818	14.52	5900	5900	5780	7670	4130	5900	5822.18	0.72	0	-13769	6360	6130	5910	5680	5460	6245	5795	237	1770	500	3650	10	1	47454559	2786	33.74	1.64	12	0.19	174.00	3578.00	15726	20230816	-62.67	5420	20240201	8.30	7300	-19.59	20240215	5420	8.30	20240201	16080	-63.50	20230816	5420	8.30	20240201	1.05	N	217820	500	237 억	340049	N	N	2494	N	N
97	20240314	090921	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5810	-90	5	-1.53	149748310	25718	4.11	5900	5900	5780	7670	4130	5900	5822.63	0.72	0	-203	6360	6130	5910	5680	5460	6245	5795	237	1770	500	3650	10	1	47454559	2757	33.39	1.62	12	0.05	174.00	3578.00	15726	20230816	-63.05	5420	20240201	7.20	7300	-20.41	20240215	5420	7.20	20240201	16080	-63.87	20230816	5420	7.20	20240201	1.05	N	217820	500	237 억	340049	N	N	2494	N	N
98	20240313	160906	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5900	150	2	2.61	3687537210	623688	322.80	5760	6140	5690	7470	4030	5750	5912.49	0.72	0	-1648	5923	5836	5743	5656	5563	5790	5610	237	1720	500	3560	10	1	47454559	2800	33.91	1.65	12	1.31	174.00	3578.00	15726	20230816	-62.48	5420	20240201	8.86	7300	-19.18	20240215	5420	8.86	20240201	16080	-63.31	20230816	5420	8.86	20240201	1.06	N	217820	500	237 억	341889	N	N	2494	N	N
99	20240313	150908	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5890	140	2	2.43	3585563140	606379	313.84	5760	6140	5690	7470	4030	5750	5913.07	0.72	0	-4819	5923	5836	5743	5656	5563	5790	5610	237	1720	500	3560	10	1	47454559	2795	33.85	1.65	12	1.28	174.00	3578.00	15726	20230816	-62.55	5420	20240201	8.67	7300	-19.32	20240215	5420	8.67	20240201	16080	-63.37	20230816	5420	8.67	20240201	1.06	N	217820	500	237 억	341889	N	N	4686	N	N
100	20240313	140908	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5890	140	2	2.43	3432267550	580347	300.36	5760	6140	5690	7470	4030	5750	5914.16	0.72	0	-5798	5923	5836	5743	5656	5563	5790	5610	237	1720	500	3560	10	1	47454559	2795	33.85	1.65	12	1.22	174.00	3578.00	15726	20230816	-62.55	5420	20240201	8.67	7300	-19.32	20240215	5420	8.67	20240201	16080	-63.37	20230816	5420	8.67	20240201	1.06	N	217820	500	237 억	341889	N	N	4686	N	N
101	20240313	130915	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5990	240	2	4.17	3172341970	536317	277.58	5760	6140	5690	7470	4030	5750	5915.05	0.72	0	-19105	5923	5836	5743	5656	5563	5790	5610	237	1720	500	3560	10	1	47454559	2843	34.43	1.67	12	1.13	174.00	3578.00	15726	20230816	-61.91	5420	20240201	10.52	7300	-17.95	20240215	5420	10.52	20240201	16080	-62.75	20230816	5420	10.52	20240201	1.06	N	217820	500	237 억	341889	N	N	4686	N	N
102	20240313	120909	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5900	150	2	2.61	2859482970	483643	250.31	5760	6140	5690	7470	4030	5750	5912.38	0.72	0	-29951	5923	5836	5743	5656	5563	5790	5610	237	1720	500	3560	10	1	47454559	2800	33.91	1.65	12	1.02	174.00	3578.00	15726	20230816	-62.48	5420	20240201	8.86	7300	-19.18	20240215	5420	8.86	20240201	16080	-63.31	20230816	5420	8.86	20240201	1.06	N	217820	500	237 억	341889	N	N	4686	N	N
103	20240313	110907	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5870	120	2	2.09	1500780170	257673	133.36	5760	5940	5690	7470	4030	5750	5824.36	0.72	0	-40833	5923	5836	5743	5656	5563	5790	5610	237	1720	500	3560	10	1	47454559	2786	33.74	1.64	12	0.54	174.00	3578.00	15726	20230816	-62.67	5420	20240201	8.30	7300	-19.59	20240215	5420	8.30	20240201	16080	-63.50	20230816	5420	8.30	20240201	1.06	N	217820	500	237 억	341889	N	N	4686	N	N
104	20240313	100903	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5870	120	2	2.09	972180830	167804	86.85	5760	5890	5690	7470	4030	5750	5793.55	0.72	0	-29321	5923	5836	5743	5656	5563	5790	5610	237	1720	500	3560	10	1	47454559	2786	33.74	1.64	12	0.35	174.00	3578.00	15726	20230816	-62.67	5420	20240201	8.30	7300	-19.59	20240215	5420	8.30	20240201	16080	-63.50	20230816	5420	8.30	20240201	1.06	N	217820	500	237 억	341889	N	N	4686	N	N
105	20240313	090912	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5740	-10	5	-0.17	53897840	9391	4.86	5760	5780	5710	7470	4030	5750	5739.31	0.72	0	-3463	5923	5836	5743	5656	5563	5790	5610	237	1720	500	3560	10	1	47454559	2724	32.99	1.60	12	0.02	174.00	3578.00	15726	20230816	-63.50	5420	20240201	5.90	7300	-21.37	20240215	5420	5.90	20240201	16080	-64.30	20230816	5420	5.90	20240201	1.06	N	217820	500	237 억	341889	N	N	4686	N	N
106	20240312	160857	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5750	-10	5	-0.17	1084047260	189852	84.08	5830	5830	5650	7480	4040	5760	5709.51	0.79	-419	-28947	5886	5822	5746	5682	5606	5855	5715	237	1720	500	3570	10	1	47454559	2729	33.05	1.61	12	0.40	174.00	3578.00	15726	20230816	-63.44	5420	20240201	6.09	7300	-21.23	20240215	5420	6.09	20240201	16080	-64.24	20230816	5420	6.09	20240201	1.04	N	217820	500	237 억	373785	N	N	4345	N	N
107	20240312	150856	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5730	-30	5	-0.52	995670080	174500	77.28	5830	5830	5650	7480	4040	5760	5705.85	0.79	-419	-31371	5886	5822	5746	5682	5606	5855	5715	237	1720	500	3570	10	1	47454559	2719	32.93	1.60	12	0.37	174.00	3578.00	15726	20230816	-63.56	5420	20240201	5.72	7300	-21.51	20240215	5420	5.72	20240201	16080	-64.37	20230816	5420	5.72	20240201	1.04	N	217820	500	237 억	373785	N	N	42	N	N
108	20240312	140847	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5710	-50	5	-0.87	879575180	154191	68.29	5830	5830	5650	7480	4040	5760	5704.45	0.79	-419	-30167	5886	5822	5746	5682	5606	5855	5715	237	1720	500	3570	10	1	47454559	2710	32.82	1.60	12	0.32	174.00	3578.00	15726	20230816	-63.69	5420	20240201	5.35	7300	-21.78	20240215	5420	5.35	20240201	16080	-64.49	20230816	5420	5.35	20240201	1.04	N	217820	500	237 억	373785	N	N	42	N	N
109	20240312	130815	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5690	-70	5	-1.22	755684550	132431	58.65	5830	5830	5650	7480	4040	5760	5706.25	0.79	-419	-27931	5886	5822	5746	5682	5606	5855	5715	237	1720	500	3570	10	1	47454559	2700	32.70	1.59	12	0.28	174.00	3578.00	15726	20230816	-63.82	5420	20240201	4.98	7300	-22.05	20240215	5420	4.98	20240201	16080	-64.61	20230816	5420	4.98	20240201	1.04	N	217820	500	237 억	373785	N	N	42	N	N
110	20240312	120900	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5710	-50	5	-0.87	625042320	109505	48.50	5830	5830	5650	7480	4040	5760	5707.89	0.79	-419	-21366	5886	5822	5746	5682	5606	5855	5715	237	1720	500	3570	10	1	47454559	2710	32.82	1.60	12	0.23	174.00	3578.00	15726	20230816	-63.69	5420	20240201	5.35	7300	-21.78	20240215	5420	5.35	20240201	16080	-64.49	20230816	5420	5.35	20240201	1.04	N	217820	500	237 억	373785	N	N	42	N	N
111	20240312	110856	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5700	-60	5	-1.04	478217440	83763	37.10	5830	5830	5650	7480	4040	5760	5709.17	0.79	-419	-9798	5886	5822	5746	5682	5606	5855	5715	237	1720	500	3570	10	1	47454559	2705	32.76	1.59	12	0.18	174.00	3578.00	15726	20230816	-63.75	5420	20240201	5.17	7300	-21.92	20240215	5420	5.17	20240201	16080	-64.55	20230816	5420	5.17	20240201	1.04	N	217820	500	237 억	373785	N	N	42	N	N
112	20240312	100858	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5740	-20	5	-0.35	349884450	61345	27.17	5830	5830	5650	7480	4040	5760	5703.55	0.79	-419	-5187	5886	5822	5746	5682	5606	5855	5715	237	1720	500	3570	10	1	47454559	2724	32.99	1.60	12	0.13	174.00	3578.00	15726	20230816	-63.50	5420	20240201	5.90	7300	-21.37	20240215	5420	5.90	20240201	16080	-64.30	20230816	5420	5.90	20240201	1.04	N	217820	500	237 억	373785	N	N	42	N	N
113	20240312	090856	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5710	-50	5	-0.87	127610140	22375	9.91	5830	5830	5650	7480	4040	5760	5703.24	0.79	-419	-4311	5886	5822	5746	5682	5606	5855	5715	237	1720	500	3570	10	1	47454559	2710	32.82	1.60	12	0.05	174.00	3578.00	15726	20230816	-63.69	5420	20240201	5.35	7300	-21.78	20240215	5420	5.35	20240201	16080	-64.49	20230816	5420	5.35	20240201	1.04	N	217820	500	237 억	373785	N	N	42	N	N
114	20240311	160854	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5760	90	2	1.59	1296601920	225014	31.66	5710	5810	5670	7370	3970	5670	5762.33	0.84	0	-22710	6323	5996	5773	5446	5223	5885	5335	237	1700	500	3510	10	1	47454559	2733	33.10	1.61	12	0.47	174.00	3578.00	15726	20230816	-63.37	5420	20240201	6.27	7300	-21.10	20240215	5420	6.27	20240201	16080	-64.18	20230816	5420	6.27	20240201	1.04	N	217820	500	237 억	397054	N	N	42	N	N
115	20240311	150852	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5720	50	2	0.88	1230921660	213567	30.05	5710	5810	5670	7370	3970	5670	5763.63	0.84	0	-20268	6323	5996	5773	5446	5223	5885	5335	237	1700	500	3510	10	1	47454559	2714	32.87	1.60	12	0.45	174.00	3578.00	15726	20230816	-63.63	5420	20240201	5.54	7300	-21.64	20240215	5420	5.54	20240201	16080	-64.43	20230816	5420	5.54	20240201	1.04	N	217820	500	237 억	397054	N	N	937	N	N
116	20240311	140850	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5770	100	2	1.76	1056677380	183219	25.78	5710	5810	5670	7370	3970	5670	5767.29	0.84	0	-1350	6323	5996	5773	5446	5223	5885	5335	237	1700	500	3510	10	1	47454559	2738	33.16	1.61	12	0.39	174.00	3578.00	15726	20230816	-63.31	5420	20240201	6.46	7300	-20.96	20240215	5420	6.46	20240201	16080	-64.12	20230816	5420	6.46	20240201	1.04	N	217820	500	237 억	397054	N	N	937	N	N
117	20240311	130851	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5770	100	2	1.76	956591810	165848	23.33	5710	5810	5670	7370	3970	5670	5767.88	0.84	0	2856	6323	5996	5773	5446	5223	5885	5335	237	1700	500	3510	10	1	47454559	2738	33.16	1.61	12	0.35	174.00	3578.00	15726	20230816	-63.31	5420	20240201	6.46	7300	-20.96	20240215	5420	6.46	20240201	16080	-64.12	20230816	5420	6.46	20240201	1.04	N	217820	500	237 억	397054	N	N	937	N	N
118	20240311	120853	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5740	70	2	1.23	904839870	156864	22.07	5710	5810	5670	7370	3970	5670	5768.31	0.84	0	5940	6323	5996	5773	5446	5223	5885	5335	237	1700	500	3510	10	1	47454559	2724	32.99	1.60	12	0.33	174.00	3578.00	15726	20230816	-63.50	5420	20240201	5.90	7300	-21.37	20240215	5420	5.90	20240201	16080	-64.30	20230816	5420	5.90	20240201	1.04	N	217820	500	237 억	397054	N	N	937	N	N
119	20240311	110850	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5770	100	2	1.76	697472910	120953	17.02	5710	5810	5670	7370	3970	5670	5766.48	0.84	0	-2911	6323	5996	5773	5446	5223	5885	5335	237	1700	500	3510	10	1	47454559	2738	33.16	1.61	12	0.25	174.00	3578.00	15726	20230816	-63.31	5420	20240201	6.46	7300	-20.96	20240215	5420	6.46	20240201	16080	-64.12	20230816	5420	6.46	20240201	1.04	N	217820	500	237 억	397054	N	N	937	N	N
120	20240311	100840	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5760	90	2	1.59	521857540	90485	12.73	5710	5810	5670	7370	3970	5670	5767.34	0.84	0	3220	6323	5996	5773	5446	5223	5885	5335	237	1700	500	3510	10	1	47454559	2733	33.10	1.61	12	0.19	174.00	3578.00	15726	20230816	-63.37	5420	20240201	6.27	7300	-21.10	20240215	5420	6.27	20240201	16080	-64.18	20230816	5420	6.27	20240201	1.04	N	217820	500	237 억	397054	N	N	937	N	N
121	20240311	090845	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5750	80	2	1.41	81413420	14281	2.01	5710	5750	5670	7370	3970	5670	5700.82	0.84	0	1057	6323	5996	5773	5446	5223	5885	5335	237	1700	500	3510	10	1	47454559	2729	33.05	1.61	12	0.03	174.00	3578.00	15726	20230816	-63.44	5420	20240201	6.09	7300	-21.23	20240215	5420	6.09	20240201	16080	-64.24	20230816	5420	6.09	20240201	1.04	N	217820	500	237 억	397054	N	N	937	N	N
122	20240308	160850	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5670	70	2	1.25	4115092630	709639	266.15	5750	6100	5550	7280	3920	5600	5799.45	1.12	0	-136244	5880	5740	5660	5520	5440	5700	5480	237	1680	500	3470	10	1	47454559	2691	32.59	1.58	12	1.50	174.00	3578.00	15726	20230816	-63.95	5420	20240201	4.61	7300	-22.33	20240215	5420	4.61	20240201	16080	-64.74	20230816	5420	4.61	20240201	1.04	N	217820	500	237 억	533012	N	N	937	N	N
123	20240308	150850	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5680	80	2	1.43	4041708460	696702	261.30	5750	6100	5550	7280	3920	5600	5801.20	1.12	0	-136853	5880	5740	5660	5520	5440	5700	5480	237	1680	500	3470	10	1	47454559	2695	32.64	1.59	12	1.47	174.00	3578.00	15726	20230816	-63.88	5420	20240201	4.80	7300	-22.19	20240215	5420	4.80	20240201	16080	-64.68	20230816	5420	4.80	20240201	1.04	N	217820	500	237 억	533012	N	N	190	N	N
124	20240308	140841	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5690	90	2	1.61	3796101910	653475	245.08	5750	6100	5550	7280	3920	5600	5809.10	1.12	0	-131716	5880	5740	5660	5520	5440	5700	5480	237	1680	500	3470	10	1	47454559	2700	32.70	1.59	12	1.38	174.00	3578.00	15726	20230816	-63.82	5420	20240201	4.98	7300	-22.05	20240215	5420	4.98	20240201	16080	-64.61	20230816	5420	4.98	20240201	1.04	N	217820	500	237 억	533012	N	N	190	N	N
125	20240308	130839	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5630	30	2	0.54	3363311280	576326	216.15	5750	6100	5630	7280	3920	5600	5835.78	1.12	0	-141083	5880	5740	5660	5520	5440	5700	5480	237	1680	500	3470	10	1	47454559	2672	32.36	1.57	12	1.21	174.00	3578.00	15726	20230816	-64.20	5420	20240201	3.87	7300	-22.88	20240215	5420	3.87	20240201	16080	-64.99	20230816	5420	3.87	20240201	1.04	N	217820	500	237 억	533012	N	N	190	N	N
126	20240308	120841	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5720	120	2	2.14	2975302210	507913	190.49	5750	6100	5690	7280	3920	5600	5857.90	1.12	0	-107673	5880	5740	5660	5520	5440	5700	5480	237	1680	500	3470	10	1	47454559	2714	32.87	1.60	12	1.07	174.00	3578.00	15726	20230816	-63.63	5420	20240201	5.54	7300	-21.64	20240215	5420	5.54	20240201	16080	-64.43	20230816	5420	5.54	20240201	1.04	N	217820	500	237 억	533012	N	N	190	N	N
127	20240308	110842	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5780	180	2	3.21	2714282140	462479	173.45	5750	6100	5690	7280	3920	5600	5868.98	1.12	0	-85953	5880	5740	5660	5520	5440	5700	5480	237	1680	500	3470	10	1	47454559	2743	33.22	1.62	12	0.97	174.00	3578.00	15726	20230816	-63.25	5420	20240201	6.64	7300	-20.82	20240215	5420	6.64	20240201	16080	-64.05	20230816	5420	6.64	20240201	1.04	N	217820	500	237 억	533012	N	N	190	N	N
128	20240308	100837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5830	230	2	4.11	2345049120	398593	149.49	5750	6100	5690	7280	3920	5600	5883.32	1.12	0	-75659	5880	5740	5660	5520	5440	5700	5480	237	1680	500	3470	10	1	47454559	2767	33.51	1.63	12	0.84	174.00	3578.00	15726	20230816	-62.93	5420	20240201	7.56	7300	-20.14	20240215	5420	7.56	20240201	16080	-63.74	20230816	5420	7.56	20240201	1.04	N	217820	500	237 억	533012	N	N	190	N	N
129	20240308	090838	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5910	310	2	5.54	1000057820	168023	63.02	5750	6100	5690	7280	3920	5600	5951.91	1.12	0	-17322	5880	5740	5660	5520	5440	5700	5480	237	1680	500	3470	10	1	47454559	2805	33.97	1.65	12	0.35	174.00	3578.00	15726	20230816	-62.42	5420	20240201	9.04	7300	-19.04	20240215	5420	9.04	20240201	16080	-63.25	20230816	5420	9.04	20240201	1.04	N	217820	500	237 억	533012	N	N	190	N	N
130	20240307	160838	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5600	-120	5	-2.10	1449585250	257866	175.01	5720	5800	5580	7430	4010	5720	5621.47	1.21	0	-40339	5866	5792	5696	5622	5526	5830	5660	237	1710	500	3540	10	1	47454559	2657	32.18	1.57	12	0.54	174.00	3578.00	15726	20230816	-64.39	5420	20240201	3.32	7300	-23.29	20240215	5420	3.32	20240201	16080	-65.17	20230816	5420	3.32	20240201	1.05	N	217820	500	237 억	575319	N	N	148	N	N
131	20240307	150819	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5590	-130	5	-2.27	1388134800	246888	167.56	5720	5800	5580	7430	4010	5720	5622.53	1.21	0	-36031	5866	5792	5696	5622	5526	5830	5660	237	1710	500	3540	10	1	47454559	2653	32.13	1.56	12	0.52	174.00	3578.00	15726	20230816	-64.45	5420	20240201	3.14	7300	-23.42	20240215	5420	3.14	20240201	16080	-65.24	20230816	5420	3.14	20240201	1.05	N	217820	500	237 억	575319	N	N	35	N	N
132	20240307	140824	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5590	-130	5	-2.27	1246293690	221505	150.33	5720	5800	5580	7430	4010	5720	5626.48	1.21	0	-24702	5866	5792	5696	5622	5526	5830	5660	237	1710	500	3540	10	1	47454559	2653	32.13	1.56	12	0.47	174.00	3578.00	15726	20230816	-64.45	5420	20240201	3.14	7300	-23.42	20240215	5420	3.14	20240201	16080	-65.24	20230816	5420	3.14	20240201	1.05	N	217820	500	237 억	575319	N	N	35	N	N
133	20240307	130829	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5600	-120	5	-2.10	1061034000	188371	127.84	5720	5800	5580	7430	4010	5720	5632.68	1.21	0	-14195	5866	5792	5696	5622	5526	5830	5660	237	1710	500	3540	10	1	47454559	2657	32.18	1.57	12	0.40	174.00	3578.00	15726	20230816	-64.39	5420	20240201	3.32	7300	-23.29	20240215	5420	3.32	20240201	16080	-65.17	20230816	5420	3.32	20240201	1.05	N	217820	500	237 억	575319	N	N	35	N	N
134	20240307	120832	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5590	-130	5	-2.27	935976610	166017	112.67	5720	5800	5590	7430	4010	5720	5637.84	1.21	0	-9804	5866	5792	5696	5622	5526	5830	5660	237	1710	500	3540	10	1	47454559	2653	32.13	1.56	12	0.35	174.00	3578.00	15726	20230816	-64.45	5420	20240201	3.14	7300	-23.42	20240215	5420	3.14	20240201	16080	-65.24	20230816	5420	3.14	20240201	1.05	N	217820	500	237 억	575319	N	N	35	N	N
135	20240307	110837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5640	-80	5	-1.40	608082500	107549	72.99	5720	5800	5610	7430	4010	5720	5654.00	1.21	0	1764	5866	5792	5696	5622	5526	5830	5660	237	1710	500	3540	10	1	47454559	2676	32.41	1.58	12	0.23	174.00	3578.00	15726	20230816	-64.14	5420	20240201	4.06	7300	-22.74	20240215	5420	4.06	20240201	16080	-64.93	20230816	5420	4.06	20240201	1.05	N	217820	500	237 억	575319	N	N	35	N	N
136	20240307	100831	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5630	-90	5	-1.57	427135340	75520	51.25	5720	5800	5610	7430	4010	5720	5655.92	1.21	0	-7061	5866	5792	5696	5622	5526	5830	5660	237	1710	500	3540	10	1	47454559	2672	32.36	1.57	12	0.16	174.00	3578.00	15726	20230816	-64.20	5420	20240201	3.87	7300	-22.88	20240215	5420	3.87	20240201	16080	-64.99	20230816	5420	3.87	20240201	1.05	N	217820	500	237 억	575319	N	N	35	N	N
137	20240307	090834	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5690	-30	5	-0.52	70369040	12306	8.35	5720	5800	5670	7430	4010	5720	5718.27	1.21	0	-6552	5866	5792	5696	5622	5526	5830	5660	237	1710	500	3540	10	1	47454559	2700	32.70	1.59	12	0.03	174.00	3578.00	15726	20230816	-63.82	5420	20240201	4.98	7300	-22.05	20240215	5420	4.98	20240201	16080	-64.61	20230816	5420	4.98	20240201	1.05	N	217820	500	237 억	575319	N	N	35	N	N
138	20240306	160827	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5720	10	2	0.18	836737320	146920	53.55	5690	5770	5600	7420	4000	5710	5695.19	1.23	0	-6907	5883	5796	5723	5636	5563	5760	5600	237	1710	500	3540	10	1	47454559	2714	32.87	1.60	12	0.31	174.00	3578.00	15726	20230816	-63.63	5420	20240201	5.54	7300	-21.64	20240215	5420	5.54	20240201	16080	-64.43	20230816	5420	5.54	20240201	1.07	N	217820	500	237 억	581382	N	N	35	N	N
139	20240306	150829	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5700	-10	5	-0.18	807409650	141779	51.68	5690	5770	5600	7420	4000	5710	5694.85	1.23	0	-5483	5883	5796	5723	5636	5563	5760	5600	237	1710	500	3540	10	1	47454559	2705	32.76	1.59	12	0.30	174.00	3578.00	15726	20230816	-63.75	5420	20240201	5.17	7300	-21.92	20240215	5420	5.17	20240201	16080	-64.55	20230816	5420	5.17	20240201	1.07	N	217820	500	237 억	581382	N	N	0	N	N
140	20240306	140834	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5710	0	3	0.00	681697590	119713	43.63	5690	5770	5600	7420	4000	5710	5694.43	1.23	0	-1576	5883	5796	5723	5636	5563	5760	5600	237	1710	500	3540	10	1	47454559	2710	32.82	1.60	12	0.25	174.00	3578.00	15726	20230816	-63.69	5420	20240201	5.35	7300	-21.78	20240215	5420	5.35	20240201	16080	-64.49	20230816	5420	5.35	20240201	1.07	N	217820	500	237 억	581382	N	N	0	N	N
141	20240306	130834	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5710	0	3	0.00	582317860	102335	37.30	5690	5770	5600	7420	4000	5710	5690.31	1.23	0	5829	5883	5796	5723	5636	5563	5760	5600	237	1710	500	3540	10	1	47454559	2710	32.82	1.60	12	0.22	174.00	3578.00	15726	20230816	-63.69	5420	20240201	5.35	7300	-21.78	20240215	5420	5.35	20240201	16080	-64.49	20230816	5420	5.35	20240201	1.07	N	217820	500	237 억	581382	N	N	0	N	N
142	20240306	120832	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5680	-30	5	-0.53	504616520	88666	32.32	5690	5770	5600	7420	4000	5710	5691.21	1.23	0	7576	5883	5796	5723	5636	5563	5760	5600	237	1710	500	3540	10	1	47454559	2695	32.64	1.59	12	0.19	174.00	3578.00	15726	20230816	-63.88	5420	20240201	4.80	7300	-22.19	20240215	5420	4.80	20240201	16080	-64.68	20230816	5420	4.80	20240201	1.07	N	217820	500	237 억	581382	N	N	0	N	N
143	20240306	110830	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5700	-10	5	-0.18	437353200	76822	28.00	5690	5770	5600	7420	4000	5710	5693.07	1.23	0	15335	5883	5796	5723	5636	5563	5760	5600	237	1710	500	3540	10	1	47454559	2705	32.76	1.59	12	0.16	174.00	3578.00	15726	20230816	-63.75	5420	20240201	5.17	7300	-21.92	20240215	5420	5.17	20240201	16080	-64.55	20230816	5420	5.17	20240201	1.07	N	217820	500	237 억	581382	N	N	0	N	N
144	20240306	100811	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5750	40	2	0.70	355799620	62537	22.79	5690	5770	5600	7420	4000	5710	5689.43	1.23	0	16864	5883	5796	5723	5636	5563	5760	5600	237	1710	500	3540	10	1	47454559	2729	33.05	1.61	12	0.13	174.00	3578.00	15726	20230816	-63.44	5420	20240201	6.09	7300	-21.23	20240215	5420	6.09	20240201	16080	-64.24	20230816	5420	6.09	20240201	1.07	N	217820	500	237 억	581382	N	N	0	N	N
145	20240306	090827	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5670	-40	5	-0.70	73573640	13062	4.76	5690	5710	5600	7420	4000	5710	5632.65	1.23	0	-2615	5883	5796	5723	5636	5563	5760	5600	237	1710	500	3540	10	1	47454559	2691	32.59	1.58	12	0.03	174.00	3578.00	15726	20230816	-63.95	5420	20240201	4.61	7300	-22.33	20240215	5420	4.61	20240201	16080	-64.74	20230816	5420	4.61	20240201	1.07	N	217820	500	237 억	581382	N	N	0	N	N
146	20240305	160824	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5710	-120	5	-2.06	1556325010	273446	141.85	5740	5810	5650	7570	4090	5830	5691.52	1.38	0	-74163	5956	5892	5826	5762	5696	5925	5795	237	1740	500	3610	10	1	47454559	2710	32.82	1.60	12	0.58	174.00	3578.00	15726	20230816	-63.69	5420	20240201	5.35	7300	-21.78	20240215	5420	5.35	20240201	16080	-64.49	20230816	5420	5.35	20240201	1.06	N	217820	500	237 억	653567	N	N	267	N	N
147	20240305	150824	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5680	-150	5	-2.57	1489607640	261725	135.77	5740	5810	5650	7570	4090	5830	5691.50	1.38	0	-69873	5956	5892	5826	5762	5696	5925	5795	237	1740	500	3610	10	1	47454559	2695	32.64	1.59	12	0.55	174.00	3578.00	15726	20230816	-63.88	5420	20240201	4.80	7300	-22.19	20240215	5420	4.80	20240201	16080	-64.68	20230816	5420	4.80	20240201	1.06	N	217820	500	237 억	653567	N	N	267	N	N
148	20240305	140812	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5680	-150	5	-2.57	1373767610	241330	125.19	5740	5810	5650	7570	4090	5830	5692.49	1.38	0	-65380	5956	5892	5826	5762	5696	5925	5795	237	1740	500	3610	10	1	47454559	2695	32.64	1.59	12	0.51	174.00	3578.00	15726	20230816	-63.88	5420	20240201	4.80	7300	-22.19	20240215	5420	4.80	20240201	16080	-64.68	20230816	5420	4.80	20240201	1.06	N	217820	500	237 억	653567	N	N	267	N	N
149	20240305	130814	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5670	-160	5	-2.74	1233806610	216645	112.38	5740	5810	5650	7570	4090	5830	5695.06	1.38	0	-60109	5956	5892	5826	5762	5696	5925	5795	237	1740	500	3610	10	1	47454559	2691	32.59	1.58	12	0.46	174.00	3578.00	15726	20230816	-63.95	5420	20240201	4.61	7300	-22.33	20240215	5420	4.61	20240201	16080	-64.74	20230816	5420	4.61	20240201	1.06	N	217820	500	237 억	653567	N	N	267	N	N
150	20240305	120817	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5680	-150	5	-2.57	1077246290	189069	98.08	5740	5810	5650	7570	4090	5830	5697.64	1.38	0	-49543	5956	5892	5826	5762	5696	5925	5795	237	1740	500	3610	10	1	47454559	2695	32.64	1.59	12	0.40	174.00	3578.00	15726	20230816	-63.88	5420	20240201	4.80	7300	-22.19	20240215	5420	4.80	20240201	16080	-64.68	20230816	5420	4.80	20240201	1.06	N	217820	500	237 억	653567	N	N	267	N	N
151	20240305	110817	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5660	-170	5	-2.92	842350870	147574	76.55	5740	5810	5660	7570	4090	5830	5707.99	1.38	0	-44457	5956	5892	5826	5762	5696	5925	5795	237	1740	500	3610	10	1	47454559	2686	32.53	1.58	12	0.31	174.00	3578.00	15726	20230816	-64.01	5420	20240201	4.43	7300	-22.47	20240215	5420	4.43	20240201	16080	-64.80	20230816	5420	4.43	20240201	1.06	N	217820	500	237 억	653567	N	N	267	N	N
152	20240305	100814	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5710	-120	5	-2.06	490309590	85652	44.43	5740	5810	5700	7570	4090	5830	5724.44	1.38	0	-19249	5956	5892	5826	5762	5696	5925	5795	237	1740	500	3610	10	1	47454559	2710	32.82	1.60	12	0.18	174.00	3578.00	15726	20230816	-63.69	5420	20240201	5.35	7300	-21.78	20240215	5420	5.35	20240201	16080	-64.49	20230816	5420	5.35	20240201	1.06	N	217820	500	237 억	653567	N	N	267	N	N
153	20240305	090814	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5710	-120	5	-2.06	166660370	29137	15.11	5740	5810	5700	7570	4090	5830	5719.89	1.38	0	-8661	5956	5892	5826	5762	5696	5925	5795	237	1740	500	3610	10	1	47454559	2710	32.82	1.60	12	0.06	174.00	3578.00	15726	20230816	-63.69	5420	20240201	5.35	7300	-21.78	20240215	5420	5.35	20240201	16080	-64.49	20230816	5420	5.35	20240201	1.06	N	217820	500	237 억	653567	N	N	267	N	N
154	20240304	160816	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5830	70	2	1.22	1120451830	192123	89.06	5780	5890	5760	7480	4040	5760	5831.96	1.41	0	-16661	5893	5826	5763	5696	5633	5795	5665	237	1720	500	3570	10	1	47454559	2767	33.51	1.63	12	0.40	174.00	3578.00	15726	20230816	-62.93	5420	20240201	7.56	7300	-20.14	20240215	5420	7.56	20240201	16080	-63.74	20230816	5420	7.56	20240201	1.08	N	217820	500	237 억	671468	N	N	267	N	N
155	20240304	150811	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5830	70	2	1.22	1063756530	182421	84.57	5780	5890	5760	7480	4040	5760	5831.33	1.41	0	-17797	5893	5826	5763	5696	5633	5795	5665	237	1720	500	3570	10	1	47454559	2767	33.51	1.63	12	0.38	174.00	3578.00	15726	20230816	-62.93	5420	20240201	7.56	7300	-20.14	20240215	5420	7.56	20240201	16080	-63.74	20230816	5420	7.56	20240201	1.08	N	217820	500	237 억	671468	N	N	93	N	N
156	20240304	140739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5840	80	2	1.39	795845070	136345	63.21	5780	5890	5760	7480	4040	5760	5836.99	1.41	0	-31068	5893	5826	5763	5696	5633	5795	5665	237	1720	500	3570	10	1	47454559	2771	33.56	1.63	12	0.29	174.00	3578.00	15726	20230816	-62.86	5420	20240201	7.75	7300	-20.00	20240215	5420	7.75	20240201	16080	-63.68	20230816	5420	7.75	20240201	1.08	N	217820	500	237 억	671468	N	N	93	N	N
157	20240304	130806	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5830	70	2	1.22	611856720	104974	48.66	5780	5890	5760	7480	4040	5760	5828.65	1.41	0	-21361	5893	5826	5763	5696	5633	5795	5665	237	1720	500	3570	10	1	47454559	2767	33.51	1.63	12	0.22	174.00	3578.00	15726	20230816	-62.93	5420	20240201	7.56	7300	-20.14	20240215	5420	7.56	20240201	16080	-63.74	20230816	5420	7.56	20240201	1.08	N	217820	500	237 억	671468	N	N	93	N	N
158	20240304	120742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5810	50	2	0.87	514731260	88334	40.95	5780	5890	5760	7480	4040	5760	5827.10	1.41	0	-15742	5893	5826	5763	5696	5633	5795	5665	237	1720	500	3570	10	1	47454559	2757	33.39	1.62	12	0.19	174.00	3578.00	15726	20230816	-63.05	5420	20240201	7.20	7300	-20.41	20240215	5420	7.20	20240201	16080	-63.87	20230816	5420	7.20	20240201	1.08	N	217820	500	237 억	671468	N	N	93	N	N
159	20240304	110759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5800	40	2	0.69	442746370	75951	35.21	5780	5890	5760	7480	4040	5760	5829.37	1.41	0	-13764	5893	5826	5763	5696	5633	5795	5665	237	1720	500	3570	10	1	47454559	2752	33.33	1.62	12	0.16	174.00	3578.00	15726	20230816	-63.12	5420	20240201	7.01	7300	-20.55	20240215	5420	7.01	20240201	16080	-63.93	20230816	5420	7.01	20240201	1.08	N	217820	500	237 억	671468	N	N	93	N	N
160	20240304	100800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5870	110	2	1.91	304944300	52355	24.27	5780	5890	5760	7480	4040	5760	5824.55	1.41	0	-7879	5893	5826	5763	5696	5633	5795	5665	237	1720	500	3570	10	1	47454559	2786	33.74	1.64	12	0.11	174.00	3578.00	15726	20230816	-62.67	5420	20240201	8.30	7300	-19.59	20240215	5420	8.30	20240201	16080	-63.50	20230816	5420	8.30	20240201	1.08	N	217820	500	237 억	671468	N	N	93	N	N
161	20240304	090801	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5780	20	2	0.35	83818130	14472	6.71	5780	5840	5760	7480	4040	5760	5791.74	1.41	0	-7984	5893	5826	5763	5696	5633	5795	5665	237	1720	500	3570	10	1	47454559	2743	33.22	1.62	12	0.03	174.00	3578.00	15726	20230816	-63.25	5420	20240201	6.64	7300	-20.82	20240215	5420	6.64	20240201	16080	-64.05	20230816	5420	6.64	20240201	1.08	N	217820	500	237 억	671468	N	N	93	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History