KissMeData/089140/price/prices-20240301.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240329	160703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4380	-200	5	-4.37	419406065	94673	72.46	4580	4610	4370	5950	3210	4580	4430.21	0.77	-40635	4763	4671	4553	4461	4343	4717	4507	235	1370	2500	2740	5	1	9403535	412	4.22	0.30	12	1.01	1039.00	14685.00	16550	20230504	-73.53	4085	20240206	7.22	5730	-23.56	20240103	4085	7.22	20240206	16550	-73.53	20230504	1465	198.98	20230330	1.54	N	089140	2500	235 억	72852	N	N	N	N
3	20240329	150707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4405	-175	5	-3.82	390486640	88076	67.41	4580	4610	4370	5950	3210	4580	4433.52	0.77	-39296	4763	4671	4553	4461	4343	4717	4507	235	1370	2500	2740	5	1	9403535	414	4.24	0.30	12	0.94	1039.00	14685.00	16550	20230504	-73.38	4085	20240206	7.83	5730	-23.12	20240103	4085	7.83	20240206	16550	-73.38	20230504	1465	200.68	20230330	1.54	N	089140	2500	235 억	72852	N	N	N	N
4	20240329	140702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4420	-160	5	-3.49	341542555	76981	58.92	4580	4610	4370	5950	3210	4580	4436.71	0.77	-36246	4763	4671	4553	4461	4343	4717	4507	235	1370	2500	2740	5	1	9403535	416	4.25	0.30	12	0.82	1039.00	14685.00	16550	20230504	-73.29	4085	20240206	8.20	5730	-22.86	20240103	4085	8.20	20240206	16550	-73.29	20230504	1465	201.71	20230330	1.54	N	089140	2500	235 억	72852	N	N	N	N
5	20240329	130653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4390	-190	5	-4.15	320128940	72115	55.20	4580	4610	4370	5950	3210	4580	4439.14	0.77	-33483	4763	4671	4553	4461	4343	4717	4507	235	1370	2500	2740	5	1	9403535	413	4.23	0.30	12	0.77	1039.00	14685.00	16550	20230504	-73.47	4085	20240206	7.47	5730	-23.39	20240103	4085	7.47	20240206	16550	-73.47	20230504	1465	199.66	20230330	1.54	N	089140	2500	235 억	72852	N	N	N	N
6	20240329	120700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4395	-185	5	-4.04	283754455	63830	48.86	4580	4610	4375	5950	3210	4580	4445.47	0.77	-29904	4763	4671	4553	4461	4343	4717	4507	235	1370	2500	2740	5	1	9403535	413	4.23	0.30	12	0.68	1039.00	14685.00	16550	20230504	-73.44	4085	20240206	7.59	5730	-23.30	20240103	4085	7.59	20240206	16550	-73.44	20230504	1465	200.00	20230330	1.54	N	089140	2500	235 억	72852	N	N	N	N
7	20240329	110649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4445	-135	5	-2.95	192172230	43034	32.94	4580	4610	4430	5950	3210	4580	4465.59	0.77	-18751	4763	4671	4553	4461	4343	4717	4507	235	1370	2500	2740	5	1	9403535	418	4.28	0.30	12	0.46	1039.00	14685.00	16550	20230504	-73.14	4085	20240206	8.81	5730	-22.43	20240103	4085	8.81	20240206	16550	-73.14	20230504	1465	203.41	20230330	1.54	N	089140	2500	235 억	72852	N	N	N	N
8	20240329	100651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4460	-120	5	-2.62	124103025	27706	21.21	4580	4610	4445	5950	3210	4580	4479.28	0.77	-11821	4763	4671	4553	4461	4343	4717	4507	235	1370	2500	2740	5	1	9403535	419	4.29	0.30	12	0.29	1039.00	14685.00	16550	20230504	-73.05	4085	20240206	9.18	5730	-22.16	20240103	4085	9.18	20240206	16550	-73.05	20230504	1465	204.44	20230330	1.54	N	089140	2500	235 억	72852	N	N	N	N
9	20240329	090650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4510	-70	5	-1.53	19297405	4256	3.26	4580	4610	4485	5950	3210	4580	4534.16	0.77	-1511	4763	4671	4553	4461	4343	4717	4507	235	1370	2500	2740	5	1	9403535	424	4.34	0.31	12	0.05	1039.00	14685.00	16550	20230504	-72.75	4085	20240206	10.40	5730	-21.29	20240103	4085	10.40	20240206	16550	-72.75	20230504	1465	207.85	20230330	1.54	N	089140	2500	235 억	72852	N	N	N	N
10	20240328	160657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4580	130	2	2.92	593132810	129727	212.87	4450	4645	4435	5780	3115	4450	4572.11	0.49	25855	4616	4532	4476	4392	4336	4505	4365	235	1330	2500	2670	5	1	9403535	431	-7.57	0.33	12	1.38	-605.00	13934.00	16550	20230504	-72.33	4085	20240206	12.12	5730	-20.07	20240103	4085	12.12	20240206	16550	-72.33	20230504	1455	214.78	20230328	1.59	N	089140	2500	235 억	46178	N	N	N	N
11	20240328	150657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4580	130	2	2.92	528351385	115511	189.54	4450	4645	4435	5780	3115	4450	4574.04	0.49	25079	4616	4532	4476	4392	4336	4505	4365	235	1330	2500	2670	5	1	9403535	431	-7.57	0.33	12	1.23	-605.00	13934.00	16550	20230504	-72.33	4085	20240206	12.12	5730	-20.07	20240103	4085	12.12	20240206	16550	-72.33	20230504	1455	214.78	20230328	1.59	N	089140	2500	235 억	46178	N	N	N	N
12	20240328	140649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4620	170	2	3.82	445544900	97463	159.92	4450	4645	4435	5780	3115	4450	4571.43	0.49	21941	4616	4532	4476	4392	4336	4505	4365	235	1330	2500	2670	5	1	9403535	434	-7.64	0.33	12	1.04	-605.00	13934.00	16550	20230504	-72.08	4085	20240206	13.10	5730	-19.37	20240103	4085	13.10	20240206	16550	-72.08	20230504	1455	217.53	20230328	1.59	N	089140	2500	235 억	46178	N	N	N	N
13	20240328	130648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4550	100	2	2.25	301550680	66307	108.80	4450	4620	4435	5780	3115	4450	4547.80	0.49	19181	4616	4532	4476	4392	4336	4505	4365	235	1330	2500	2670	5	1	9403535	428	-7.52	0.33	12	0.71	-605.00	13934.00	16550	20230504	-72.51	4085	20240206	11.38	5730	-20.59	20240103	4085	11.38	20240206	16550	-72.51	20230504	1455	212.71	20230328	1.59	N	089140	2500	235 억	46178	N	N	N	N
14	20240328	120652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4510	60	2	1.35	270782840	59515	97.66	4450	4620	4435	5780	3115	4450	4549.83	0.49	17418	4616	4532	4476	4392	4336	4505	4365	235	1330	2500	2670	5	1	9403535	424	-7.45	0.32	12	0.63	-605.00	13934.00	16550	20230504	-72.75	4085	20240206	10.40	5730	-21.29	20240103	4085	10.40	20240206	16550	-72.75	20230504	1455	209.97	20230328	1.59	N	089140	2500	235 억	46178	N	N	N	N
15	20240328	110652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4530	80	2	1.80	246782460	54197	88.93	4450	4620	4435	5780	3115	4450	4553.43	0.49	17229	4616	4532	4476	4392	4336	4505	4365	235	1330	2500	2670	5	1	9403535	426	-7.49	0.33	12	0.58	-605.00	13934.00	16550	20230504	-72.63	4085	20240206	10.89	5730	-20.94	20240103	4085	10.89	20240206	16550	-72.63	20230504	1455	211.34	20230328	1.59	N	089140	2500	235 억	46178	N	N	N	N
16	20240328	100646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4575	125	2	2.81	121265305	26586	43.62	4450	4620	4435	5780	3115	4450	4561.25	0.49	3602	4616	4532	4476	4392	4336	4505	4365	235	1330	2500	2670	5	1	9403535	430	-7.56	0.33	12	0.28	-605.00	13934.00	16550	20230504	-72.36	4085	20240206	12.00	5730	-20.16	20240103	4085	12.00	20240206	16550	-72.36	20230504	1455	214.43	20230328	1.59	N	089140	2500	235 억	46178	N	N	N	N
17	20240328	090703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4450	0	3	0.00	3835085	858	1.41	4450	4490	4435	5780	3115	4450	4469.80	0.49	-286	4616	4532	4476	4392	4336	4505	4365	235	1330	2500	2670	5	1	9403535	418	-7.36	0.32	12	0.01	-605.00	13934.00	16550	20230504	-73.11	4085	20240206	8.94	5730	-22.34	20240103	4085	8.94	20240206	16550	-73.11	20230504	1455	205.84	20230328	1.59	N	089140	2500	235 억	46178	N	N	N	N
18	20240327	160659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4450	-10	5	-0.22	270126425	60520	106.95	4535	4560	4420	5790	3125	4460	4463.52	0.47	2192	4576	4517	4486	4427	4396	4502	4412	235	1330	2500	2670	5	1	9403535	418	-7.36	0.32	12	0.64	-605.00	13934.00	16550	20230504	-73.11	4085	20240206	8.94	5730	-22.34	20240103	4085	8.94	20240206	16550	-73.11	20230504	1448	207.32	20230327	1.66	N	089140	2500	235 억	43986	N	N	N	N
19	20240327	150701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4455	-5	5	-0.11	266144240	59626	105.37	4535	4560	4420	5790	3125	4460	4463.56	0.47	2210	4576	4517	4486	4427	4396	4502	4412	235	1330	2500	2670	5	1	9403535	419	-7.36	0.32	12	0.63	-605.00	13934.00	16550	20230504	-73.08	4085	20240206	9.06	5730	-22.25	20240103	4085	9.06	20240206	16550	-73.08	20230504	1448	207.67	20230327	1.66	N	089140	2500	235 억	43986	N	N	N	N
20	20240327	140700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4435	-25	5	-0.56	224568675	50257	88.82	4535	4560	4420	5790	3125	4460	4468.41	0.47	2283	4576	4517	4486	4427	4396	4502	4412	235	1330	2500	2670	5	1	9403535	417	-7.33	0.32	12	0.53	-605.00	13934.00	16550	20230504	-73.20	4085	20240206	8.57	5730	-22.60	20240103	4085	8.57	20240206	16550	-73.20	20230504	1448	206.28	20230327	1.66	N	089140	2500	235 억	43986	N	N	N	N
21	20240327	130701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4455	-5	5	-0.11	193487115	43252	76.44	4535	4560	4420	5790	3125	4460	4473.48	0.47	2180	4576	4517	4486	4427	4396	4502	4412	235	1330	2500	2670	5	1	9403535	419	-7.36	0.32	12	0.46	-605.00	13934.00	16550	20230504	-73.08	4085	20240206	9.06	5730	-22.25	20240103	4085	9.06	20240206	16550	-73.08	20230504	1448	207.67	20230327	1.66	N	089140	2500	235 억	43986	N	N	N	N
22	20240327	120703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4495	35	2	0.78	159971860	35730	63.14	4535	4560	4420	5790	3125	4460	4477.24	0.47	1275	4576	4517	4486	4427	4396	4502	4412	235	1330	2500	2670	5	1	9403535	423	-7.43	0.32	12	0.38	-605.00	13934.00	16550	20230504	-72.84	4085	20240206	10.04	5730	-21.55	20240103	4085	10.04	20240206	16550	-72.84	20230504	1448	210.43	20230327	1.66	N	089140	2500	235 억	43986	N	N	N	N
23	20240327	110659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4500	40	2	0.90	139678975	31208	55.15	4535	4560	4420	5790	3125	4460	4475.74	0.47	-223	4576	4517	4486	4427	4396	4502	4412	235	1330	2500	2670	5	1	9403535	423	-7.44	0.32	12	0.33	-605.00	13934.00	16550	20230504	-72.81	4085	20240206	10.16	5730	-21.47	20240103	4085	10.16	20240206	16550	-72.81	20230504	1448	210.77	20230327	1.66	N	089140	2500	235 억	43986	N	N	N	N
24	20240327	100656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4430	-30	5	-0.67	76245345	17153	30.31	4535	4535	4420	5790	3125	4460	4445.02	0.47	-858	4576	4517	4486	4427	4396	4502	4412	235	1330	2500	2670	5	1	9403535	417	-7.32	0.32	12	0.18	-605.00	13934.00	16550	20230504	-73.23	4085	20240206	8.45	5730	-22.69	20240103	4085	8.45	20240206	16550	-73.23	20230504	1448	205.94	20230327	1.66	N	089140	2500	235 억	43986	N	N	N	N
25	20240327	090701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4480	20	2	0.45	3864720	857	1.51	4535	4535	4475	5790	3125	4460	4509.59	0.47	-532	4576	4517	4486	4427	4396	4502	4412	235	1330	2500	2670	5	1	9403535	421	-7.40	0.32	12	0.01	-605.00	13934.00	16550	20230504	-72.93	4085	20240206	9.67	5730	-21.82	20240103	4085	9.67	20240206	16550	-72.93	20230504	1448	209.39	20230327	1.66	N	089140	2500	235 억	43986	N	N	N	N
26	20240326	160554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4460	-50	5	-1.11	253935115	56540	127.03	4510	4545	4455	5860	3160	4510	4491.37	0.28	17694	4710	4610	4555	4455	4400	4582	4427	235	1350	2500	2700	5	1	9403535	419	-7.37	0.32	12	0.60	-605.00	13934.00	16550	20230504	-73.05	4085	20240206	9.18	5730	-22.16	20240103	4085	9.18	20240206	16550	-73.05	20230504	1448	208.01	20230327	1.67	N	089140	2500	235 억	26148	N	N	N	N
27	20240326	150652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4455	-55	5	-1.22	243407980	54179	121.73	4510	4545	4455	5860	3160	4510	4492.66	0.28	17637	4710	4610	4555	4455	4400	4582	4427	235	1350	2500	2700	5	1	9403535	419	-7.36	0.32	12	0.58	-605.00	13934.00	16550	20230504	-73.08	4085	20240206	9.06	5730	-22.25	20240103	4085	9.06	20240206	16550	-73.08	20230504	1448	207.67	20230327	1.67	N	089140	2500	235 억	26148	N	N	N	N
28	20240326	140648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4485	-25	5	-0.55	209511230	46579	104.65	4510	4545	4455	5860	3160	4510	4497.98	0.28	16538	4710	4610	4555	4455	4400	4582	4427	235	1350	2500	2700	5	1	9403535	422	-7.41	0.32	12	0.50	-605.00	13934.00	16550	20230504	-72.90	4085	20240206	9.79	5730	-21.73	20240103	4085	9.79	20240206	16550	-72.90	20230504	1448	209.74	20230327	1.67	N	089140	2500	235 억	26148	N	N	N	N
29	20240326	130646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4495	-15	5	-0.33	204840375	45539	102.31	4510	4545	4455	5860	3160	4510	4498.13	0.28	16183	4710	4610	4555	4455	4400	4582	4427	235	1350	2500	2700	5	1	9403535	423	-7.43	0.32	12	0.48	-605.00	13934.00	16550	20230504	-72.84	4085	20240206	10.04	5730	-21.55	20240103	4085	10.04	20240206	16550	-72.84	20230504	1448	210.43	20230327	1.67	N	089140	2500	235 억	26148	N	N	N	N
30	20240326	120648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4530	20	2	0.44	172366000	38323	86.10	4510	4545	4455	5860	3160	4510	4497.72	0.28	10697	4710	4610	4555	4455	4400	4582	4427	235	1350	2500	2700	5	1	9403535	426	-7.49	0.33	12	0.41	-605.00	13934.00	16550	20230504	-72.63	4085	20240206	10.89	5730	-20.94	20240103	4085	10.89	20240206	16550	-72.63	20230504	1448	212.85	20230327	1.67	N	089140	2500	235 억	26148	N	N	N	N
31	20240326	110642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4500	-10	5	-0.22	124334695	27660	62.14	4510	4545	4455	5860	3160	4510	4495.11	0.28	7567	4710	4610	4555	4455	4400	4582	4427	235	1350	2500	2700	5	1	9403535	423	-7.44	0.32	12	0.29	-605.00	13934.00	16550	20230504	-72.81	4085	20240206	10.16	5730	-21.47	20240103	4085	10.16	20240206	16550	-72.81	20230504	1448	210.77	20230327	1.67	N	089140	2500	235 억	26148	N	N	N	N
32	20240326	100651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4540	30	2	0.67	95767410	21336	47.94	4510	4545	4455	5860	3160	4510	4488.54	0.28	5467	4710	4610	4555	4455	4400	4582	4427	235	1350	2500	2700	5	1	9403535	427	-7.50	0.33	12	0.23	-605.00	13934.00	16550	20230504	-72.57	4085	20240206	11.14	5730	-20.77	20240103	4085	11.14	20240206	16550	-72.57	20230504	1448	213.54	20230327	1.67	N	089140	2500	235 억	26148	N	N	N	N
33	20240326	090650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4540	30	2	0.67	14604195	3241	7.28	4510	4545	4475	5860	3160	4510	4506.08	0.28	1086	4710	4610	4555	4455	4400	4582	4427	235	1350	2500	2700	5	1	9403535	427	-7.50	0.33	12	0.03	-605.00	13934.00	16550	20230504	-72.57	4085	20240206	11.14	5730	-20.77	20240103	4085	11.14	20240206	16550	-72.57	20230504	1448	213.54	20230327	1.67	N	089140	2500	235 억	26148	N	N	N	N
34	20240325	160712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4510	-60	5	-1.31	202114975	44413	89.33	4655	4655	4500	5940	3200	4570	4550.81	0.41	-11545	4680	4625	4525	4470	4370	4652	4497	235	1370	2500	2740	5	1	9403535	424	-7.45	0.32	12	0.47	-605.00	13934.00	16550	20230504	-72.75	4085	20240206	10.40	5730	-21.29	20240103	4085	10.40	20240206	16550	-72.75	20230504	1448	211.46	20230327	1.69	N	089140	2500	235 억	38183	N	N	N	N
35	20240325	150715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4555	-15	5	-0.33	187698675	41224	82.92	4655	4655	4500	5940	3200	4570	4553.14	0.41	-10041	4680	4625	4525	4470	4370	4652	4497	235	1370	2500	2740	5	1	9403535	428	-7.53	0.33	12	0.44	-605.00	13934.00	16550	20230504	-72.48	4085	20240206	11.51	5730	-20.51	20240103	4085	11.51	20240206	16550	-72.48	20230504	1448	214.57	20230327	1.69	N	089140	2500	235 억	38183	N	N	N	N
36	20240325	140713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4500	-70	5	-1.53	176197725	38681	77.80	4655	4655	4500	5940	3200	4570	4555.15	0.41	-9178	4680	4625	4525	4470	4370	4652	4497	235	1370	2500	2740	5	1	9403535	423	-7.44	0.32	12	0.41	-605.00	13934.00	16550	20230504	-72.81	4085	20240206	10.16	5730	-21.47	20240103	4085	10.16	20240206	16550	-72.81	20230504	1448	210.77	20230327	1.69	N	089140	2500	235 억	38183	N	N	N	N
37	20240325	130715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4525	-45	5	-0.98	152442440	33417	67.22	4655	4655	4510	5940	3200	4570	4561.82	0.41	-9171	4680	4625	4525	4470	4370	4652	4497	235	1370	2500	2740	5	1	9403535	426	-7.48	0.32	12	0.36	-605.00	13934.00	16550	20230504	-72.66	4085	20240206	10.77	5730	-21.03	20240103	4085	10.77	20240206	16550	-72.66	20230504	1448	212.50	20230327	1.69	N	089140	2500	235 억	38183	N	N	N	N
38	20240325	120716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4555	-15	5	-0.33	132496100	29007	58.35	4655	4655	4525	5940	3200	4570	4567.73	0.41	-8131	4680	4625	4525	4470	4370	4652	4497	235	1370	2500	2740	5	1	9403535	428	-7.53	0.33	12	0.31	-605.00	13934.00	16550	20230504	-72.48	4085	20240206	11.51	5730	-20.51	20240103	4085	11.51	20240206	16550	-72.48	20230504	1448	214.57	20230327	1.69	N	089140	2500	235 억	38183	N	N	N	N
39	20240325	110715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4575	5	2	0.11	113597795	24844	49.97	4655	4655	4545	5940	3200	4570	4572.44	0.41	-7717	4680	4625	4525	4470	4370	4652	4497	235	1370	2500	2740	5	1	9403535	430	-7.56	0.33	12	0.26	-605.00	13934.00	16550	20230504	-72.36	4085	20240206	12.00	5730	-20.16	20240103	4085	12.00	20240206	16550	-72.36	20230504	1448	215.95	20230327	1.69	N	089140	2500	235 억	38183	N	N	N	N
40	20240325	100714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4605	35	2	0.77	54676135	11949	24.03	4655	4655	4550	5940	3200	4570	4575.79	0.41	-2471	4680	4625	4525	4470	4370	4652	4497	235	1370	2500	2740	5	1	9403535	433	-7.61	0.33	12	0.13	-605.00	13934.00	16550	20230504	-72.18	4085	20240206	12.73	5730	-19.63	20240103	4085	12.73	20240206	16550	-72.18	20230504	1448	218.02	20230327	1.69	N	089140	2500	235 억	38183	N	N	N	N
41	20240325	090716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4590	20	2	0.44	12950780	2821	5.67	4655	4655	4555	5940	3200	4570	4590.85	0.41	-900	4680	4625	4525	4470	4370	4652	4497	235	1370	2500	2740	5	1	9403535	432	-7.59	0.33	12	0.03	-605.00	13934.00	16550	20230504	-72.27	4085	20240206	12.36	5730	-19.90	20240103	4085	12.36	20240206	16550	-72.27	20230504	1448	216.99	20230327	1.69	N	089140	2500	235 억	38183	N	N	N	N
42	20240322	160714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4570	50	2	1.11	222069430	49396	43.53	4480	4580	4425	5870	3165	4520	4495.15	0.43	-1980	4710	4615	4485	4390	4260	4662	4437	235	1350	2500	2710	5	1	9403535	430	-7.55	0.33	12	0.53	-605.00	13934.00	16550	20230504	-72.39	4085	20240206	11.87	5730	-20.24	20240103	4085	11.87	20240206	16550	-72.39	20230504	1390	228.78	20230324	1.73	N	089140	2500	235 억	40163	N	N	N	N
43	20240322	150716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4565	45	2	1.00	208627975	46449	40.94	4480	4580	4425	5870	3165	4520	4491.55	0.43	-1679	4710	4615	4485	4390	4260	4662	4437	235	1350	2500	2710	5	1	9403535	429	-7.55	0.33	12	0.49	-605.00	13934.00	16550	20230504	-72.42	4085	20240206	11.75	5730	-20.33	20240103	4085	11.75	20240206	16550	-72.42	20230504	1390	228.42	20230324	1.73	N	089140	2500	235 억	40163	N	N	N	N
44	20240322	140709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4560	40	2	0.88	184501135	41159	36.27	4480	4570	4425	5870	3165	4520	4482.64	0.43	-774	4710	4615	4485	4390	4260	4662	4437	235	1350	2500	2710	5	1	9403535	429	-7.54	0.33	12	0.44	-605.00	13934.00	16550	20230504	-72.45	4085	20240206	11.63	5730	-20.42	20240103	4085	11.63	20240206	16550	-72.45	20230504	1390	228.06	20230324	1.73	N	089140	2500	235 억	40163	N	N	N	N
45	20240322	130712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4510	-10	5	-0.22	138148325	30898	27.23	4480	4525	4425	5870	3165	4520	4471.11	0.43	-1072	4710	4615	4485	4390	4260	4662	4437	235	1350	2500	2710	5	1	9403535	424	-7.45	0.32	12	0.33	-605.00	13934.00	16550	20230504	-72.75	4085	20240206	10.40	5730	-21.29	20240103	4085	10.40	20240206	16550	-72.75	20230504	1390	224.46	20230324	1.73	N	089140	2500	235 억	40163	N	N	N	N
46	20240322	120707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4485	-35	5	-0.77	107892795	24161	21.29	4480	4525	4425	5870	3165	4520	4465.58	0.43	-1610	4710	4615	4485	4390	4260	4662	4437	235	1350	2500	2710	5	1	9403535	422	-7.41	0.32	12	0.26	-605.00	13934.00	16550	20230504	-72.90	4085	20240206	9.79	5730	-21.73	20240103	4085	9.79	20240206	16550	-72.90	20230504	1390	222.66	20230324	1.73	N	089140	2500	235 억	40163	N	N	N	N
47	20240322	110715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4455	-65	5	-1.44	88070300	19737	17.39	4480	4520	4425	5870	3165	4520	4462.19	0.43	-3712	4710	4615	4485	4390	4260	4662	4437	235	1350	2500	2710	5	1	9403535	419	-7.36	0.32	12	0.21	-605.00	13934.00	16550	20230504	-73.08	4085	20240206	9.06	5730	-22.25	20240103	4085	9.06	20240206	16550	-73.08	20230504	1390	220.50	20230324	1.73	N	089140	2500	235 억	40163	N	N	N	N
48	20240322	100709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4450	-70	5	-1.55	54169520	12120	10.68	4480	4520	4435	5870	3165	4520	4469.43	0.43	-4645	4710	4615	4485	4390	4260	4662	4437	235	1350	2500	2710	5	1	9403535	418	-7.36	0.32	12	0.13	-605.00	13934.00	16550	20230504	-73.11	4085	20240206	8.94	5730	-22.34	20240103	4085	8.94	20240206	16550	-73.11	20230504	1390	220.14	20230324	1.73	N	089140	2500	235 억	40163	N	N	N	N
49	20240322	090707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4495	-25	5	-0.55	5272600	1176	1.04	4480	4515	4480	5870	3165	4520	4483.50	0.43	-379	4710	4615	4485	4390	4260	4662	4437	235	1350	2500	2710	5	1	9403535	423	-7.43	0.32	12	0.01	-605.00	13934.00	16550	20230504	-72.84	4085	20240206	10.04	5730	-21.55	20240103	4085	10.04	20240206	16550	-72.84	20230504	1390	223.38	20230324	1.73	N	089140	2500	235 억	40163	N	N	N	N
50	20240321	160714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4520	55	2	1.23	502194775	112385	123.45	4440	4580	4355	5800	3130	4465	4468.36	0.26	15235	4735	4600	4445	4310	4155	4667	4377	235	1335	2500	2670	5	1	9403535	425	-7.47	0.32	12	1.20	-605.00	13934.00	16550	20230504	-72.69	4085	20240206	10.65	5730	-21.12	20240103	4085	10.65	20240206	16550	-72.69	20230504	1390	225.18	20230324	1.73	N	089140	2500	235 억	24594	N	N	N	N
51	20240321	150709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4510	45	2	1.01	486695605	108953	119.68	4440	4580	4355	5800	3130	4465	4467.02	0.26	15780	4735	4600	4445	4310	4155	4667	4377	235	1335	2500	2670	5	1	9403535	424	-7.45	0.32	12	1.16	-605.00	13934.00	16550	20230504	-72.75	4085	20240206	10.40	5730	-21.29	20240103	4085	10.40	20240206	16550	-72.75	20230504	1390	224.46	20230324	1.73	N	089140	2500	235 억	24594	N	N	N	N
52	20240321	140709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4540	75	2	1.68	413353400	92705	101.83	4440	4580	4355	5800	3130	4465	4458.80	0.26	15420	4735	4600	4445	4310	4155	4667	4377	235	1335	2500	2670	5	1	9403535	427	-7.50	0.33	12	0.99	-605.00	13934.00	16550	20230504	-72.57	4085	20240206	11.14	5730	-20.77	20240103	4085	11.14	20240206	16550	-72.57	20230504	1390	226.62	20230324	1.73	N	089140	2500	235 억	24594	N	N	N	N
53	20240321	130658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4535	70	2	1.57	362976535	81634	89.67	4440	4560	4355	5800	3130	4465	4446.39	0.26	14212	4735	4600	4445	4310	4155	4667	4377	235	1335	2500	2670	5	1	9403535	426	-7.50	0.33	12	0.87	-605.00	13934.00	16550	20230504	-72.60	4085	20240206	11.02	5730	-20.86	20240103	4085	11.02	20240206	16550	-72.60	20230504	1390	226.26	20230324	1.73	N	089140	2500	235 억	24594	N	N	N	N
54	20240321	120709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4480	15	2	0.34	306765400	69228	76.04	4440	4520	4355	5800	3130	4465	4431.23	0.26	11783	4735	4600	4445	4310	4155	4667	4377	235	1335	2500	2670	5	1	9403535	421	-7.40	0.32	12	0.74	-605.00	13934.00	16550	20230504	-72.93	4085	20240206	9.67	5730	-21.82	20240103	4085	9.67	20240206	16550	-72.93	20230504	1390	222.30	20230324	1.73	N	089140	2500	235 억	24594	N	N	N	N
55	20240321	110707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4430	-35	5	-0.78	233649405	52850	58.05	4440	4490	4355	5800	3130	4465	4420.99	0.26	5001	4735	4600	4445	4310	4155	4667	4377	235	1335	2500	2670	5	1	9403535	417	-7.32	0.32	12	0.56	-605.00	13934.00	16550	20230504	-73.23	4085	20240206	8.45	5730	-22.69	20240103	4085	8.45	20240206	16550	-73.23	20230504	1390	218.71	20230324	1.73	N	089140	2500	235 억	24594	N	N	N	N
56	20240321	100711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4420	-45	5	-1.01	91019715	20540	22.56	4440	4490	4390	5800	3130	4465	4431.34	0.26	1655	4735	4600	4445	4310	4155	4667	4377	235	1335	2500	2670	5	1	9403535	416	-7.31	0.32	12	0.22	-605.00	13934.00	16550	20230504	-73.29	4085	20240206	8.20	5730	-22.86	20240103	4085	8.20	20240206	16550	-73.29	20230504	1390	217.99	20230324	1.73	N	089140	2500	235 억	24594	N	N	N	N
57	20240321	090713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4445	-20	5	-0.45	26586800	5955	6.54	4440	4490	4410	5800	3130	4465	4464.62	0.26	-369	4735	4600	4445	4310	4155	4667	4377	235	1335	2500	2670	5	1	9403535	418	-7.35	0.32	12	0.06	-605.00	13934.00	16550	20230504	-73.14	4085	20240206	8.81	5730	-22.43	20240103	4085	8.81	20240206	16550	-73.14	20230504	1390	219.78	20230324	1.73	N	089140	2500	235 억	24594	N	N	N	N
58	20240320	160702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4465	185	2	4.32	403901905	90465	93.57	4300	4580	4290	5560	3000	4280	4465.35	0.16	8788	4530	4405	4310	4185	4090	4357	4137	235	1280	2500	2560	5	1	9403535	420	-7.38	0.32	12	0.96	-605.00	13934.00	16550	20230504	-73.02	4085	20240206	9.30	5730	-22.08	20240103	4085	9.30	20240206	16550	-73.02	20230504	1390	221.22	20230324	1.65	N	089140	2500	235 억	15325	N	N	N	N
59	20240320	150704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4475	195	2	4.56	390654115	87498	90.50	4300	4580	4290	5560	3000	4280	4465.36	0.16	8500	4530	4405	4310	4185	4090	4357	4137	235	1280	2500	2560	5	1	9403535	421	-7.40	0.32	12	0.93	-605.00	13934.00	16550	20230504	-72.96	4085	20240206	9.55	5730	-21.90	20240103	4085	9.55	20240206	16550	-72.96	20230504	1390	221.94	20230324	1.65	N	089140	2500	235 억	15325	N	N	N	N
60	20240320	140709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4460	180	2	4.21	370309715	82950	85.79	4300	4580	4290	5560	3000	4280	4464.92	0.16	9612	4530	4405	4310	4185	4090	4357	4137	235	1280	2500	2560	5	1	9403535	419	-7.37	0.32	12	0.88	-605.00	13934.00	16550	20230504	-73.05	4085	20240206	9.18	5730	-22.16	20240103	4085	9.18	20240206	16550	-73.05	20230504	1390	220.86	20230324	1.65	N	089140	2500	235 억	15325	N	N	N	N
61	20240320	130708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4435	155	2	3.62	356463425	79830	82.57	4300	4580	4290	5560	3000	4280	4465.98	0.16	9348	4530	4405	4310	4185	4090	4357	4137	235	1280	2500	2560	5	1	9403535	417	-7.33	0.32	12	0.85	-605.00	13934.00	16550	20230504	-73.20	4085	20240206	8.57	5730	-22.60	20240103	4085	8.57	20240206	16550	-73.20	20230504	1390	219.06	20230324	1.65	N	089140	2500	235 억	15325	N	N	N	N
62	20240320	120702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4440	160	2	3.74	347196065	77742	80.41	4300	4580	4290	5560	3000	4280	4466.72	0.16	9131	4530	4405	4310	4185	4090	4357	4137	235	1280	2500	2560	5	1	9403535	418	-7.34	0.32	12	0.83	-605.00	13934.00	16550	20230504	-73.17	4085	20240206	8.69	5730	-22.51	20240103	4085	8.69	20240206	16550	-73.17	20230504	1390	219.42	20230324	1.65	N	089140	2500	235 억	15325	N	N	N	N
63	20240320	110704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4400	120	2	2.80	295020200	65993	68.26	4300	4580	4290	5560	3000	4280	4471.35	0.16	7194	4530	4405	4310	4185	4090	4357	4137	235	1280	2500	2560	5	1	9403535	414	-7.27	0.32	12	0.70	-605.00	13934.00	16550	20230504	-73.41	4085	20240206	7.71	5730	-23.21	20240103	4085	7.71	20240206	16550	-73.41	20230504	1390	216.55	20230324	1.65	N	089140	2500	235 억	15325	N	N	N	N
64	20240320	100702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4460	180	2	4.21	258818315	57812	59.79	4300	4580	4290	5560	3000	4280	4477.92	0.16	5129	4530	4405	4310	4185	4090	4357	4137	235	1280	2500	2560	5	1	9403535	419	-7.37	0.32	12	0.61	-605.00	13934.00	16550	20230504	-73.05	4085	20240206	9.18	5730	-22.16	20240103	4085	9.18	20240206	16550	-73.05	20230504	1390	220.86	20230324	1.65	N	089140	2500	235 억	15325	N	N	N	N
65	20240320	090702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4370	90	2	2.10	19633830	4548	4.70	4300	4370	4290	5560	3000	4280	4319.64	0.16	2035	4530	4405	4310	4185	4090	4357	4137	235	1280	2500	2560	5	1	9403535	411	-7.22	0.31	12	0.05	-605.00	13934.00	16550	20230504	-73.60	4085	20240206	6.98	5730	-23.73	20240103	4085	6.98	20240206	16550	-73.60	20230504	1390	214.39	20230324	1.65	N	089140	2500	235 억	15325	N	N	N	N
66	20240319	160654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4280	-50	5	-1.15	416705475	96489	149.46	4340	4435	4215	5620	3035	4330	4318.72	0.14	2697	4630	4480	4405	4255	4180	4442	4217	235	1290	2500	2590	5	1	9403535	402	-7.07	0.31	12	1.03	-605.00	13934.00	16550	20230504	-74.14	4085	20240206	4.77	5730	-25.31	20240103	4085	4.77	20240206	16550	-74.14	20230504	1390	207.91	20230324	1.66	N	089140	2500	235 억	13292	N	N	N	N
67	20240319	150704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4280	-50	5	-1.15	403221545	93341	144.58	4340	4435	4215	5620	3035	4330	4319.88	0.14	2655	4630	4480	4405	4255	4180	4442	4217	235	1290	2500	2590	5	1	9403535	402	-7.07	0.31	12	0.99	-605.00	13934.00	16550	20230504	-74.14	4085	20240206	4.77	5730	-25.31	20240103	4085	4.77	20240206	16550	-74.14	20230504	1390	207.91	20230324	1.66	N	089140	2500	235 억	13292	N	N	N	N
68	20240319	140705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4255	-75	5	-1.73	339895015	78521	121.62	4340	4435	4215	5620	3035	4330	4328.71	0.14	979	4630	4480	4405	4255	4180	4442	4217	235	1290	2500	2590	5	1	9403535	400	-7.03	0.31	12	0.84	-605.00	13934.00	16550	20230504	-74.29	4085	20240206	4.16	5730	-25.74	20240103	4085	4.16	20240206	16550	-74.29	20230504	1390	206.12	20230324	1.66	N	089140	2500	235 억	13292	N	N	N	N
69	20240319	130635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4280	-50	5	-1.15	246702270	56633	87.72	4340	4435	4260	5620	3035	4330	4356.16	0.14	-2616	4630	4480	4405	4255	4180	4442	4217	235	1290	2500	2590	5	1	9403535	402	-7.07	0.31	12	0.60	-605.00	13934.00	16550	20230504	-74.14	4085	20240206	4.77	5730	-25.31	20240103	4085	4.77	20240206	16550	-74.14	20230504	1390	207.91	20230324	1.66	N	089140	2500	235 억	13292	N	N	N	N
70	20240319	120659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4370	40	2	0.92	153211835	34968	54.16	4340	4435	4330	5620	3035	4330	4381.49	0.14	5605	4630	4480	4405	4255	4180	4442	4217	235	1290	2500	2590	5	1	9403535	411	-7.22	0.31	12	0.37	-605.00	13934.00	16550	20230504	-73.60	4085	20240206	6.98	5730	-23.73	20240103	4085	6.98	20240206	16550	-73.60	20230504	1390	214.39	20230324	1.66	N	089140	2500	235 억	13292	N	N	N	N
71	20240319	110659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4360	30	2	0.69	123204685	28106	43.53	4340	4435	4330	5620	3035	4330	4383.57	0.14	8275	4630	4480	4405	4255	4180	4442	4217	235	1290	2500	2590	5	1	9403535	410	-7.21	0.31	12	0.30	-605.00	13934.00	16550	20230504	-73.66	4085	20240206	6.73	5730	-23.91	20240103	4085	6.73	20240206	16550	-73.66	20230504	1390	213.67	20230324	1.66	N	089140	2500	235 억	13292	N	N	N	N
72	20240319	100702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4385	55	2	1.27	100175900	22830	35.36	4340	4435	4330	5620	3035	4330	4387.91	0.14	9882	4630	4480	4405	4255	4180	4442	4217	235	1290	2500	2590	5	1	9403535	412	-7.25	0.31	12	0.24	-605.00	13934.00	16550	20230504	-73.50	4085	20240206	7.34	5730	-23.47	20240103	4085	7.34	20240206	16550	-73.50	20230504	1390	215.47	20230324	1.66	N	089140	2500	235 억	13292	N	N	N	N
73	20240319	090702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4350	20	2	0.46	18135035	4183	6.48	4340	4385	4330	5620	3035	4330	4335.41	0.14	206	4630	4480	4405	4255	4180	4442	4217	235	1290	2500	2590	5	1	9403535	409	-7.19	0.31	12	0.04	-605.00	13934.00	16550	20230504	-73.72	4085	20240206	6.49	5730	-24.08	20240103	4085	6.49	20240206	16550	-73.72	20230504	1390	212.95	20230324	1.66	N	089140	2500	235 억	13292	N	N	N	N
74	20240318	160657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4330	-20	5	-0.46	285954245	64370	120.06	4350	4555	4330	5650	3045	4350	4442.35	0.00	15082	4650	4500	4410	4260	4170	4455	4215	235	1300	2500	2610	5	1	9403535	407	-7.16	0.31	12	0.68	-605.00	13934.00	16550	20230504	-73.84	4085	20240206	6.00	5730	-24.43	20240103	4085	6.00	20240206	16550	-73.84	20230504	1390	211.51	20230324	1.66	N	089140	2500	235 억	0	N	N	N	N
75	20240318	150659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4400	50	2	1.15	226849465	50857	94.86	4350	4555	4350	5650	3045	4350	4460.54	0.00	13208	4650	4500	4410	4260	4170	4455	4215	235	1300	2500	2610	5	1	9403535	414	-7.27	0.32	12	0.54	-605.00	13934.00	16550	20230504	-73.41	4085	20240206	7.71	5730	-23.21	20240103	4085	7.71	20240206	16550	-73.41	20230504	1390	216.55	20230324	1.66	N	089140	2500	235 억	0	N	N	N	N
76	20240318	140658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4435	85	2	1.95	171508365	38323	71.48	4350	4555	4350	5650	3045	4350	4475.34	0.00	12454	4650	4500	4410	4260	4170	4455	4215	235	1300	2500	2610	5	1	9403535	417	-7.33	0.32	12	0.41	-605.00	13934.00	16550	20230504	-73.20	4085	20240206	8.57	5730	-22.60	20240103	4085	8.57	20240206	16550	-73.20	20230504	1390	219.06	20230324	1.66	N	089140	2500	235 억	0	N	N	N	N
77	20240318	130658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4525	175	2	4.02	156525440	34970	65.22	4350	4555	4350	5650	3045	4350	4475.99	0.00	11905	4650	4500	4410	4260	4170	4455	4215	235	1300	2500	2610	5	1	9403535	426	-7.48	0.32	12	0.37	-605.00	13934.00	16550	20230504	-72.66	4085	20240206	10.77	5730	-21.03	20240103	4085	10.77	20240206	16550	-72.66	20230504	1390	225.54	20230324	1.66	N	089140	2500	235 억	0	N	N	N	N
78	20240318	120654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4475	125	2	2.87	134215230	30004	55.96	4350	4555	4350	5650	3045	4350	4473.24	0.00	12887	4650	4500	4410	4260	4170	4455	4215	235	1300	2500	2610	5	1	9403535	421	-7.40	0.32	12	0.32	-605.00	13934.00	16550	20230504	-72.96	4085	20240206	9.55	5730	-21.90	20240103	4085	9.55	20240206	16550	-72.96	20230504	1390	221.94	20230324	1.66	N	089140	2500	235 억	0	N	N	N	N
79	20240318	110658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4480	130	2	2.99	125697550	28088	52.39	4350	4555	4350	5650	3045	4350	4475.13	0.00	12968	4650	4500	4410	4260	4170	4455	4215	235	1300	2500	2610	5	1	9403535	421	-7.40	0.32	12	0.30	-605.00	13934.00	16550	20230504	-72.93	4085	20240206	9.67	5730	-21.82	20240103	4085	9.67	20240206	16550	-72.93	20230504	1390	222.30	20230324	1.66	N	089140	2500	235 억	0	N	N	N	N
80	20240318	100657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4525	175	2	4.02	105795835	23638	44.09	4350	4555	4350	5650	3045	4350	4475.67	0.00	12375	4650	4500	4410	4260	4170	4455	4215	235	1300	2500	2610	5	1	9403535	426	-7.48	0.32	12	0.25	-605.00	13934.00	16550	20230504	-72.66	4085	20240206	10.77	5730	-21.03	20240103	4085	10.77	20240206	16550	-72.66	20230504	1390	225.54	20230324	1.66	N	089140	2500	235 억	0	N	N	N	N
81	20240318	090657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4435	85	2	1.95	12566265	2867	5.35	4350	4435	4350	5650	3045	4350	4383.07	0.00	1207	4650	4500	4410	4260	4170	4455	4215	235	1300	2500	2610	5	1	9403535	417	-7.33	0.32	12	0.03	-605.00	13934.00	16550	20230504	-73.20	4085	20240206	8.57	5730	-22.60	20240103	4085	8.57	20240206	16550	-73.20	20230504	1390	219.06	20230324	1.66	N	089140	2500	235 억	0	N	N	N	N
82	20240315	160650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4350	-165	5	-3.65	229140790	52355	69.82	4455	4560	4320	5860	3165	4515	4376.67	0.12	-11418	4731	4622	4451	4342	4171	4677	4397	235	1345	2500	2700	5	1	9403535	409	-7.19	0.31	12	0.56	-605.00	13934.00	16550	20230504	-73.72	4085	20240206	6.49	5730	-24.08	20240103	4085	6.49	20240206	16550	-73.72	20230504	1372	217.06	20230315	1.68	N	089140	2500	235 억	10956	N	N	N	N
83	20240315	150627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4385	-130	5	-2.88	217850665	49767	66.36	4455	4560	4320	5860	3165	4515	4377.40	0.12	-10707	4731	4622	4451	4342	4171	4677	4397	235	1345	2500	2700	5	1	9403535	412	-7.25	0.31	12	0.53	-605.00	13934.00	16550	20230504	-73.50	4085	20240206	7.34	5730	-23.47	20240103	4085	7.34	20240206	16550	-73.50	20230504	1372	219.61	20230315	1.68	N	089140	2500	235 억	10956	N	N	N	N
84	20240315	140615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4355	-160	5	-3.54	202115235	46167	61.56	4455	4560	4320	5860	3165	4515	4377.91	0.12	-9195	4731	4622	4451	4342	4171	4677	4397	235	1345	2500	2700	5	1	9403535	410	-7.20	0.31	12	0.49	-605.00	13934.00	16550	20230504	-73.69	4085	20240206	6.61	5730	-24.00	20240103	4085	6.61	20240206	16550	-73.69	20230504	1372	217.42	20230315	1.68	N	089140	2500	235 억	10956	N	N	N	N
85	20240315	130653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4345	-170	5	-3.77	176726085	40334	53.79	4455	4560	4320	5860	3165	4515	4381.56	0.12	-4858	4731	4622	4451	4342	4171	4677	4397	235	1345	2500	2700	5	1	9403535	409	-7.18	0.31	12	0.43	-605.00	13934.00	16550	20230504	-73.75	4085	20240206	6.36	5730	-24.17	20240103	4085	6.36	20240206	16550	-73.75	20230504	1372	216.69	20230315	1.68	N	089140	2500	235 억	10956	N	N	N	N
86	20240315	120652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4365	-150	5	-3.32	118171115	26855	35.81	4455	4560	4330	5860	3165	4515	4400.33	0.12	-7131	4731	4622	4451	4342	4171	4677	4397	235	1345	2500	2700	5	1	9403535	410	-7.21	0.31	12	0.29	-605.00	13934.00	16550	20230504	-73.63	4085	20240206	6.85	5730	-23.82	20240103	4085	6.85	20240206	16550	-73.63	20230504	1372	218.15	20230315	1.68	N	089140	2500	235 억	10956	N	N	N	N
87	20240315	110647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4430	-85	5	-1.88	75711830	17190	22.92	4455	4560	4330	5860	3165	4515	4404.39	0.12	-4768	4731	4622	4451	4342	4171	4677	4397	235	1345	2500	2700	5	1	9403535	417	-7.32	0.32	12	0.18	-605.00	13934.00	16550	20230504	-73.23	4085	20240206	8.45	5730	-22.69	20240103	4085	8.45	20240206	16550	-73.23	20230504	1372	222.89	20230315	1.68	N	089140	2500	235 억	10956	N	N	N	N
88	20240315	100650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4395	-120	5	-2.66	47515190	10784	14.38	4455	4560	4330	5860	3165	4515	4406.05	0.12	-2849	4731	4622	4451	4342	4171	4677	4397	235	1345	2500	2700	5	1	9403535	413	-7.26	0.32	12	0.11	-605.00	13934.00	16550	20230504	-73.44	4085	20240206	7.59	5730	-23.30	20240103	4085	7.59	20240206	16550	-73.44	20230504	1372	220.34	20230315	1.68	N	089140	2500	235 억	10956	N	N	N	N
89	20240315	090654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4450	-65	5	-1.44	7963770	1791	2.39	4455	4475	4420	5860	3165	4515	4446.43	0.12	-711	4731	4622	4451	4342	4171	4677	4397	235	1345	2500	2700	5	1	9403535	418	-7.36	0.32	12	0.02	-605.00	13934.00	16550	20230504	-73.11	4085	20240206	8.94	5730	-22.34	20240103	4085	8.94	20240206	16550	-73.11	20230504	1372	224.34	20230315	1.68	N	089140	2500	235 억	10956	N	N	N	N
90	20240314	160644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4515	20	2	0.44	329870310	74989	136.15	4490	4560	4280	5840	3150	4495	4398.42	0.11	172	4781	4637	4471	4327	4161	4555	4245	235	1345	2500	2690	5	1	9403535	425	-7.46	0.32	12	0.80	-605.00	13934.00	16550	20230504	-72.72	4085	20240206	10.53	5730	-21.20	20240103	4085	10.53	20240206	16550	-72.72	20230504	1359	232.23	20230314	1.67	N	089140	2500	235 억	10784	N	N	N	N
91	20240314	150648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4490	-5	5	-0.11	303288590	69118	125.49	4490	4535	4280	5840	3150	4495	4387.98	0.11	-1430	4781	4637	4471	4327	4161	4555	4245	235	1345	2500	2690	5	1	9403535	422	-7.42	0.32	12	0.74	-605.00	13934.00	16550	20230504	-72.87	4085	20240206	9.91	5730	-21.64	20240103	4085	9.91	20240206	16550	-72.87	20230504	1359	230.39	20230314	1.67	N	089140	2500	235 억	10784	N	N	N	N
92	20240314	140647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4370	-125	5	-2.78	217109090	49656	90.16	4490	4535	4280	5840	3150	4495	4372.26	0.11	-7923	4781	4637	4471	4327	4161	4555	4245	235	1345	2500	2690	5	1	9403535	411	-7.22	0.31	12	0.53	-605.00	13934.00	16550	20230504	-73.60	4085	20240206	6.98	5730	-23.73	20240103	4085	6.98	20240206	16550	-73.60	20230504	1359	221.56	20230314	1.67	N	089140	2500	235 억	10784	N	N	N	N
93	20240314	130643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4340	-155	5	-3.45	199225440	45552	82.71	4490	4535	4280	5840	3150	4495	4373.58	0.11	-7580	4781	4637	4471	4327	4161	4555	4245	235	1345	2500	2690	5	1	9403535	408	-7.17	0.31	12	0.48	-605.00	13934.00	16550	20230504	-73.78	4085	20240206	6.24	5730	-24.26	20240103	4085	6.24	20240206	16550	-73.78	20230504	1359	219.35	20230314	1.67	N	089140	2500	235 억	10784	N	N	N	N
94	20240314	120644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4360	-135	5	-3.00	136436035	31017	56.32	4490	4535	4315	5840	3150	4495	4398.75	0.11	-6070	4781	4637	4471	4327	4161	4555	4245	235	1345	2500	2690	5	1	9403535	410	-7.21	0.31	12	0.33	-605.00	13934.00	16550	20230504	-73.66	4085	20240206	6.73	5730	-23.91	20240103	4085	6.73	20240206	16550	-73.66	20230504	1359	220.82	20230314	1.67	N	089140	2500	235 억	10784	N	N	N	N
95	20240314	110645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4375	-120	5	-2.67	101668830	23003	41.77	4490	4535	4320	5840	3150	4495	4419.81	0.11	-6040	4781	4637	4471	4327	4161	4555	4245	235	1345	2500	2690	5	1	9403535	411	-7.23	0.31	12	0.24	-605.00	13934.00	16550	20230504	-73.56	4085	20240206	7.10	5730	-23.65	20240103	4085	7.10	20240206	16550	-73.56	20230504	1359	221.93	20230314	1.67	N	089140	2500	235 억	10784	N	N	N	N
96	20240314	100650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4410	-85	5	-1.89	58862475	13182	23.93	4490	4535	4355	5840	3150	4495	4465.37	0.11	-3865	4781	4637	4471	4327	4161	4555	4245	235	1345	2500	2690	5	1	9403535	415	-7.29	0.32	12	0.14	-605.00	13934.00	16550	20230504	-73.35	4085	20240206	7.96	5730	-23.04	20240103	4085	7.96	20240206	16550	-73.35	20230504	1359	224.50	20230314	1.67	N	089140	2500	235 억	10784	N	N	N	N
97	20240314	090648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4505	10	2	0.22	12148550	2702	4.91	4490	4535	4480	5840	3150	4495	4496.13	0.11	2495	4781	4637	4471	4327	4161	4555	4245	235	1345	2500	2690	5	1	9403535	424	-7.45	0.32	12	0.03	-605.00	13934.00	16550	20230504	-72.78	4085	20240206	10.28	5730	-21.38	20240103	4085	10.28	20240206	16550	-72.78	20230504	1359	231.49	20230314	1.67	N	089140	2500	235 억	10784	N	N	N	N
98	20240313	160639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4495	-50	5	-1.10	245536165	54696	82.35	4565	4615	4305	5900	3185	4545	4489.10	0.06	5485	4745	4645	4545	4445	4345	4695	4495	235	1355	2500	2720	5	1	9403535	423	-7.43	0.32	12	0.58	-605.00	13934.00	16550	20230504	-72.84	4085	20240206	10.04	5730	-21.55	20240103	4085	10.04	20240206	16550	-72.84	20230504	1359	230.76	20230314	1.68	N	089140	2500	235 억	5275	N	N	N	N
99	20240313	150639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4500	-45	5	-0.99	237371110	52877	79.62	4565	4615	4305	5900	3185	4545	4489.12	0.06	5236	4745	4645	4545	4445	4345	4695	4495	235	1355	2500	2720	5	1	9403535	423	-7.44	0.32	12	0.56	-605.00	13934.00	16550	20230504	-72.81	4085	20240206	10.16	5730	-21.47	20240103	4085	10.16	20240206	16550	-72.81	20230504	1359	231.13	20230314	1.68	N	089140	2500	235 억	5275	N	N	N	N
100	20240313	140643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4460	-85	5	-1.87	217170920	48369	72.83	4565	4615	4305	5900	3185	4545	4489.88	0.06	5246	4745	4645	4545	4445	4345	4695	4495	235	1355	2500	2720	5	1	9403535	419	-7.37	0.32	12	0.51	-605.00	13934.00	16550	20230504	-73.05	4085	20240206	9.18	5730	-22.16	20240103	4085	9.18	20240206	16550	-73.05	20230504	1359	228.18	20230314	1.68	N	089140	2500	235 억	5275	N	N	N	N
101	20240313	130645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4505	-40	5	-0.88	167888205	37233	56.06	4565	4615	4305	5900	3185	4545	4509.12	0.06	2276	4745	4645	4545	4445	4345	4695	4495	235	1355	2500	2720	5	1	9403535	424	-7.45	0.32	12	0.40	-605.00	13934.00	16550	20230504	-72.78	4085	20240206	10.28	5730	-21.38	20240103	4085	10.28	20240206	16550	-72.78	20230504	1359	231.49	20230314	1.68	N	089140	2500	235 억	5275	N	N	N	N
102	20240313	120641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4510	-35	5	-0.77	150909725	33446	50.36	4565	4615	4305	5900	3185	4545	4512.04	0.06	3528	4745	4645	4545	4445	4345	4695	4495	235	1355	2500	2720	5	1	9403535	424	-7.45	0.32	12	0.36	-605.00	13934.00	16550	20230504	-72.75	4085	20240206	10.40	5730	-21.29	20240103	4085	10.40	20240206	16550	-72.75	20230504	1359	231.86	20230314	1.68	N	089140	2500	235 억	5275	N	N	N	N
103	20240313	110638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4550	5	2	0.11	134720685	29876	44.98	4565	4615	4305	5900	3185	4545	4509.33	0.06	4941	4745	4645	4545	4445	4345	4695	4495	235	1355	2500	2720	5	1	9403535	428	-7.52	0.33	12	0.32	-605.00	13934.00	16550	20230504	-72.51	4085	20240206	11.38	5730	-20.59	20240103	4085	11.38	20240206	16550	-72.51	20230504	1359	234.81	20230314	1.68	N	089140	2500	235 억	5275	N	N	N	N
104	20240313	100637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4515	-30	5	-0.66	84882075	18752	28.23	4565	4615	4305	5900	3185	4545	4526.56	0.06	-168	4745	4645	4545	4445	4345	4695	4495	235	1355	2500	2720	5	1	9403535	425	-7.46	0.32	12	0.20	-605.00	13934.00	16550	20230504	-72.72	4085	20240206	10.53	5730	-21.20	20240103	4085	10.53	20240206	16550	-72.72	20230504	1359	232.23	20230314	1.68	N	089140	2500	235 억	5275	N	N	N	N
105	20240313	090640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4590	45	2	0.99	16630355	3653	5.50	4565	4590	4540	5900	3185	4545	4552.52	0.06	-325	4745	4645	4545	4445	4345	4695	4495	235	1355	2500	2720	5	1	9403535	432	-7.59	0.33	12	0.04	-605.00	13934.00	16550	20230504	-72.27	4085	20240206	12.36	5730	-19.90	20240103	4085	12.36	20240206	16550	-72.27	20230504	1359	237.75	20230314	1.68	N	089140	2500	235 억	5275	N	N	N	N
106	20240312	160632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4545	85	2	1.91	301356165	66289	33.58	4460	4645	4445	5790	3125	4460	4546.10	0.08	-3688	5020	4740	4540	4260	4060	4880	4400	235	1330	2500	2670	5	1	9403535	427	-7.51	0.33	12	0.70	-605.00	13934.00	16550	20230504	-72.54	4085	20240206	11.26	5730	-20.68	20240103	4085	11.26	20240206	16550	-72.54	20230504	1359	234.44	20230314	1.71	N	089140	2500	235 억	7852	N	N	N	N
107	20240312	150630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4600	140	2	3.14	288463315	63457	32.15	4460	4645	4445	5790	3125	4460	4545.81	0.08	-3877	5020	4740	4540	4260	4060	4880	4400	235	1330	2500	2670	5	1	9403535	433	-7.60	0.33	12	0.67	-605.00	13934.00	16550	20230504	-72.21	4085	20240206	12.61	5730	-19.72	20240103	4085	12.61	20240206	16550	-72.21	20230504	1359	238.48	20230314	1.71	N	089140	2500	235 억	7852	N	N	N	N
108	20240312	140625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4510	50	2	1.12	258070780	56798	28.77	4460	4645	4445	5790	3125	4460	4543.66	0.08	-268	5020	4740	4540	4260	4060	4880	4400	235	1330	2500	2670	5	1	9403535	424	-7.45	0.32	12	0.60	-605.00	13934.00	16550	20230504	-72.75	4085	20240206	10.40	5730	-21.29	20240103	4085	10.40	20240206	16550	-72.75	20230504	1359	231.86	20230314	1.71	N	089140	2500	235 억	7852	N	N	N	N
109	20240312	130603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4550	90	2	2.02	207884690	45627	23.11	4460	4645	4445	5790	3125	4460	4556.18	0.08	-3804	5020	4740	4540	4260	4060	4880	4400	235	1330	2500	2670	5	1	9403535	428	-7.52	0.33	12	0.49	-605.00	13934.00	16550	20230504	-72.51	4085	20240206	11.38	5730	-20.59	20240103	4085	11.38	20240206	16550	-72.51	20230504	1359	234.81	20230314	1.71	N	089140	2500	235 억	7852	N	N	N	N
110	20240312	120633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4575	115	2	2.58	168507920	36945	18.72	4460	4645	4445	5790	3125	4460	4561.05	0.08	-4321	5020	4740	4540	4260	4060	4880	4400	235	1330	2500	2670	5	1	9403535	430	-7.56	0.33	12	0.39	-605.00	13934.00	16550	20230504	-72.36	4085	20240206	12.00	5730	-20.16	20240103	4085	12.00	20240206	16550	-72.36	20230504	1359	236.64	20230314	1.71	N	089140	2500	235 억	7852	N	N	N	N
111	20240312	110632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4580	120	2	2.69	150834635	33085	16.76	4460	4645	4445	5790	3125	4460	4559.00	0.08	-4368	5020	4740	4540	4260	4060	4880	4400	235	1330	2500	2670	5	1	9403535	431	-7.57	0.33	12	0.35	-605.00	13934.00	16550	20230504	-72.33	4085	20240206	12.12	5730	-20.07	20240103	4085	12.12	20240206	16550	-72.33	20230504	1359	237.01	20230314	1.71	N	089140	2500	235 억	7852	N	N	N	N
112	20240312	100631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4600	140	2	3.14	79349895	17514	8.87	4460	4620	4445	5790	3125	4460	4530.66	0.08	-24	5020	4740	4540	4260	4060	4880	4400	235	1330	2500	2670	5	1	9403535	433	-7.60	0.33	12	0.19	-605.00	13934.00	16550	20230504	-72.21	4085	20240206	12.61	5730	-19.72	20240103	4085	12.61	20240206	16550	-72.21	20230504	1359	238.48	20230314	1.71	N	089140	2500	235 억	7852	N	N	N	N
113	20240312	090631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4460	0	3	0.00	8685755	1949	0.99	4460	4485	4445	5790	3125	4460	4456.52	0.08	849	5020	4740	4540	4260	4060	4880	4400	235	1330	2500	2670	5	1	9403535	419	-7.37	0.32	12	0.02	-605.00	13934.00	16550	20230504	-73.05	4085	20240206	9.18	5730	-22.16	20240103	4085	9.18	20240206	16550	-73.05	20230504	1359	228.18	20230314	1.71	N	089140	2500	235 억	7852	N	N	N	N
114	20240311	160630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4460	20	2	0.45	904315275	196721	212.42	4445	4820	4340	5770	3110	4440	4596.94	0.04	4027	4733	4586	4388	4241	4043	4660	4315	235	1330	2500	2660	5	1	9403535	419	-7.37	0.32	12	2.09	-605.00	13934.00	16550	20230504	-73.05	4085	20240206	9.18	5730	-22.16	20240103	4085	9.18	20240206	16550	-73.05	20230504	1359	228.18	20230314	1.67	N	089140	2500	235 억	3630	N	N	N	N
115	20240311	150631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4465	25	2	0.56	896115250	194881	210.43	4445	4820	4340	5770	3110	4440	4598.27	0.04	3530	4733	4586	4388	4241	4043	4660	4315	235	1330	2500	2660	5	1	9403535	420	-7.38	0.32	12	2.07	-605.00	13934.00	16550	20230504	-73.02	4085	20240206	9.30	5730	-22.08	20240103	4085	9.30	20240206	16550	-73.02	20230504	1359	228.55	20230314	1.67	N	089140	2500	235 억	3630	N	N	N	N
116	20240311	140627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4455	15	2	0.34	842241275	182817	197.40	4445	4820	4340	5770	3110	4440	4607.02	0.04	9739	4733	4586	4388	4241	4043	4660	4315	235	1330	2500	2660	5	1	9403535	419	-7.36	0.32	12	1.94	-605.00	13934.00	16550	20230504	-73.08	4085	20240206	9.06	5730	-22.25	20240103	4085	9.06	20240206	16550	-73.08	20230504	1359	227.81	20230314	1.67	N	089140	2500	235 억	3630	N	N	N	N
117	20240311	130628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4435	-5	5	-0.11	828761765	179791	194.14	4445	4820	4340	5770	3110	4440	4609.58	0.04	9744	4733	4586	4388	4241	4043	4660	4315	235	1330	2500	2660	5	1	9403535	417	-7.33	0.32	12	1.91	-605.00	13934.00	16550	20230504	-73.20	4085	20240206	8.57	5730	-22.60	20240103	4085	8.57	20240206	16550	-73.20	20230504	1359	226.34	20230314	1.67	N	089140	2500	235 억	3630	N	N	N	N
118	20240311	120630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4445	5	2	0.11	792529155	171651	185.35	4445	4820	4340	5770	3110	4440	4617.10	0.04	12688	4733	4586	4388	4241	4043	4660	4315	235	1330	2500	2660	5	1	9403535	418	-7.35	0.32	12	1.83	-605.00	13934.00	16550	20230504	-73.14	4085	20240206	8.81	5730	-22.43	20240103	4085	8.81	20240206	16550	-73.14	20230504	1359	227.08	20230314	1.67	N	089140	2500	235 억	3630	N	N	N	N
119	20240311	110625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4560	120	2	2.70	646197095	138870	149.95	4445	4820	4445	5770	3110	4440	4653.25	0.04	3798	4733	4586	4388	4241	4043	4660	4315	235	1330	2500	2660	5	1	9403535	429	-7.54	0.33	12	1.48	-605.00	13934.00	16550	20230504	-72.45	4085	20240206	11.63	5730	-20.42	20240103	4085	11.63	20240206	16550	-72.45	20230504	1359	235.54	20230314	1.67	N	089140	2500	235 억	3630	N	N	N	N
120	20240311	100619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4620	180	2	4.05	517396895	110779	119.62	4445	4820	4445	5770	3110	4440	4670.53	0.04	-2859	4733	4586	4388	4241	4043	4660	4315	235	1330	2500	2660	5	1	9403535	434	-7.64	0.33	12	1.18	-605.00	13934.00	16550	20230504	-72.08	4085	20240206	13.10	5730	-19.37	20240103	4085	13.10	20240206	16550	-72.08	20230504	1359	239.96	20230314	1.67	N	089140	2500	235 억	3630	N	N	N	N
121	20240311	090622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4620	180	2	4.05	49739745	10903	11.77	4445	4640	4445	5770	3110	4440	4562.02	0.04	-1284	4733	4586	4388	4241	4043	4660	4315	235	1330	2500	2660	5	1	9403535	434	-7.64	0.33	12	0.12	-605.00	13934.00	16550	20230504	-72.08	4085	20240206	13.10	5730	-19.37	20240103	4085	13.10	20240206	16550	-72.08	20230504	1359	239.96	20230314	1.67	N	089140	2500	235 억	3630	N	N	N	N
122	20240308	160627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4440	220	2	5.21	405012635	92438	98.75	4190	4535	4190	5480	2955	4220	4381.41	0.00	19799	4560	4390	4300	4130	4040	4345	4085	235	1260	2500	2530	5	1	9403535	418	-7.34	0.32	12	0.98	-605.00	13934.00	16550	20230504	-73.17	4085	20240206	8.69	5730	-22.51	20240103	4085	8.69	20240206	16550	-73.17	20230504	1359	226.71	20230314	1.66	N	089140	2500	235 억	0	N	N	N	N
123	20240308	150624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4430	210	2	4.98	380185545	86825	92.75	4190	4535	4190	5480	2955	4220	4378.76	0.00	19414	4560	4390	4300	4130	4040	4345	4085	235	1260	2500	2530	5	1	9403535	417	-7.32	0.32	12	0.92	-605.00	13934.00	16550	20230504	-73.23	4085	20240206	8.45	5730	-22.69	20240103	4085	8.45	20240206	16550	-73.23	20230504	1359	225.97	20230314	1.66	N	089140	2500	235 억	0	N	N	N	N
124	20240308	140622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4435	215	2	5.09	343220215	78410	83.77	4190	4535	4190	5480	2955	4220	4377.25	0.00	19260	4560	4390	4300	4130	4040	4345	4085	235	1260	2500	2530	5	1	9403535	417	-7.33	0.32	12	0.83	-605.00	13934.00	16550	20230504	-73.20	4085	20240206	8.57	5730	-22.60	20240103	4085	8.57	20240206	16550	-73.20	20230504	1359	226.34	20230314	1.66	N	089140	2500	235 억	0	N	N	N	N
125	20240308	130621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4390	170	2	4.03	319873050	73096	78.09	4190	4535	4190	5480	2955	4220	4376.07	0.00	19583	4560	4390	4300	4130	4040	4345	4085	235	1260	2500	2530	5	1	9403535	413	-7.26	0.32	12	0.78	-605.00	13934.00	16550	20230504	-73.47	4085	20240206	7.47	5730	-23.39	20240103	4085	7.47	20240206	16550	-73.47	20230504	1359	223.03	20230314	1.66	N	089140	2500	235 억	0	N	N	N	N
126	20240308	120620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4435	215	2	5.09	256040215	58476	62.47	4190	4535	4190	5480	2955	4220	4378.55	0.00	13632	4560	4390	4300	4130	4040	4345	4085	235	1260	2500	2530	5	1	9403535	417	-7.33	0.32	12	0.62	-605.00	13934.00	16550	20230504	-73.20	4085	20240206	8.57	5730	-22.60	20240103	4085	8.57	20240206	16550	-73.20	20230504	1359	226.34	20230314	1.66	N	089140	2500	235 억	0	N	N	N	N
127	20240308	110622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4405	185	2	4.38	141534135	32801	35.04	4190	4405	4190	5480	2955	4220	4314.93	0.00	9434	4560	4390	4300	4130	4040	4345	4085	235	1260	2500	2530	5	1	9403535	414	-7.28	0.32	12	0.35	-605.00	13934.00	16550	20230504	-73.38	4085	20240206	7.83	5730	-23.12	20240103	4085	7.83	20240206	16550	-73.38	20230504	1359	224.14	20230314	1.66	N	089140	2500	235 억	0	N	N	N	N
128	20240308	100617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4305	85	2	2.01	81908225	19106	20.41	4190	4370	4190	5480	2955	4220	4287.04	0.00	3279	4560	4390	4300	4130	4040	4345	4085	235	1260	2500	2530	5	1	9403535	405	-7.12	0.31	12	0.20	-605.00	13934.00	16550	20230504	-73.99	4085	20240206	5.39	5730	-24.87	20240103	4085	5.39	20240206	16550	-73.99	20230504	1359	216.78	20230314	1.66	N	089140	2500	235 억	0	N	N	N	N
129	20240308	090618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4345	125	2	2.96	35591630	8395	8.97	4190	4345	4190	5480	2955	4220	4239.62	0.00	5131	4560	4390	4300	4130	4040	4345	4085	235	1260	2500	2530	5	1	9403535	409	-7.18	0.31	12	0.09	-605.00	13934.00	16550	20230504	-73.75	4085	20240206	6.36	5730	-24.17	20240103	4085	6.36	20240206	16550	-73.75	20230504	1359	219.72	20230314	1.66	N	089140	2500	235 억	0	N	N	N	N
130	20240307	160619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4220	-265	5	-5.91	396263545	91999	111.00	4470	4470	4210	5830	3140	4485	4307.26	0.00	3901	4728	4606	4453	4331	4178	4530	4255	235	1345	2500	2690	5	1	9403535	397	-6.98	0.30	12	0.98	-605.00	13934.00	16550	20230504	-74.50	4085	20240206	3.30	5730	-26.35	20240103	4085	3.30	20240206	16550	-74.50	20230504	1359	210.52	20230314	1.65	N	089140	2500	235 억	0	N	N	N	N
131	20240307	150600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4260	-225	5	-5.02	375236780	87024	105.00	4470	4470	4210	5830	3140	4485	4311.88	0.00	3966	4728	4606	4453	4331	4178	4530	4255	235	1345	2500	2690	5	1	9403535	401	-7.04	0.31	12	0.93	-605.00	13934.00	16550	20230504	-74.26	4085	20240206	4.28	5730	-25.65	20240103	4085	4.28	20240206	16550	-74.26	20230504	1359	213.47	20230314	1.65	N	089140	2500	235 억	0	N	N	N	N
132	20240307	140610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4240	-245	5	-5.46	318906675	73725	88.95	4470	4470	4225	5830	3140	4485	4325.62	0.00	8680	4728	4606	4453	4331	4178	4530	4255	235	1345	2500	2690	5	1	9403535	399	-7.01	0.30	12	0.78	-605.00	13934.00	16550	20230504	-74.38	4085	20240206	3.79	5730	-26.00	20240103	4085	3.79	20240206	16550	-74.38	20230504	1359	211.99	20230314	1.65	N	089140	2500	235 억	0	N	N	N	N
133	20240307	130612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4240	-245	5	-5.46	272235125	62764	75.73	4470	4470	4225	5830	3140	4485	4337.44	0.00	8541	4728	4606	4453	4331	4178	4530	4255	235	1345	2500	2690	5	1	9403535	399	-7.01	0.30	12	0.67	-605.00	13934.00	16550	20230504	-74.38	4085	20240206	3.79	5730	-26.00	20240103	4085	3.79	20240206	16550	-74.38	20230504	1359	211.99	20230314	1.65	N	089140	2500	235 억	0	N	N	N	N
134	20240307	120613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4340	-145	5	-3.23	205089820	47084	56.81	4470	4470	4305	5830	3140	4485	4355.83	0.00	7968	4728	4606	4453	4331	4178	4530	4255	235	1345	2500	2690	5	1	9403535	408	-7.17	0.31	12	0.50	-605.00	13934.00	16550	20230504	-73.78	4085	20240206	6.24	5730	-24.26	20240103	4085	6.24	20240206	16550	-73.78	20230504	1359	219.35	20230314	1.65	N	089140	2500	235 억	0	N	N	N	N
135	20240307	110618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4350	-135	5	-3.01	179992205	41298	49.83	4470	4470	4320	5830	3140	4485	4358.38	0.00	8875	4728	4606	4453	4331	4178	4530	4255	235	1345	2500	2690	5	1	9403535	409	-7.19	0.31	12	0.44	-605.00	13934.00	16550	20230504	-73.72	4085	20240206	6.49	5730	-24.08	20240103	4085	6.49	20240206	16550	-73.72	20230504	1359	220.09	20230314	1.65	N	089140	2500	235 억	0	N	N	N	N
136	20240307	100614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4355	-130	5	-2.90	71255135	16240	19.59	4470	4470	4320	5830	3140	4485	4387.63	0.00	-2877	4728	4606	4453	4331	4178	4530	4255	235	1345	2500	2690	5	1	9403535	410	-7.20	0.31	12	0.17	-605.00	13934.00	16550	20230504	-73.69	4085	20240206	6.61	5730	-24.00	20240103	4085	6.61	20240206	16550	-73.69	20230504	1359	220.46	20230314	1.65	N	089140	2500	235 억	0	N	N	N	N
137	20240307	090616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4445	-40	5	-0.89	22023395	4972	6.00	4470	4470	4400	5830	3140	4485	4429.48	0.00	-1630	4728	4606	4453	4331	4178	4530	4255	235	1345	2500	2690	5	1	9403535	418	-7.35	0.32	12	0.05	-605.00	13934.00	16550	20230504	-73.14	4085	20240206	8.81	5730	-22.43	20240103	4085	8.81	20240206	16550	-73.14	20230504	1359	227.08	20230314	1.65	N	089140	2500	235 억	0	N	N	N	N
138	20240306	160612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4485	-90	5	-1.97	364613810	82256	38.68	4575	4575	4300	5940	3205	4575	4432.67	0.05	-26845	4905	4740	4515	4350	4125	4822	4432	235	1365	2500	2740	5	1	9403535	422	-7.41	0.32	12	0.87	-605.00	13934.00	16550	20230504	-72.90	4085	20240206	9.79	5730	-21.73	20240103	4085	9.79	20240206	16550	-72.90	20230504	1359	230.02	20230314	1.67	N	089140	2500	235 억	4358	N	N	N	N
139	20240306	150612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4410	-165	5	-3.61	349663420	78914	37.11	4575	4575	4300	5940	3205	4575	4430.94	0.05	-26110	4905	4740	4515	4350	4125	4822	4432	235	1365	2500	2740	5	1	9403535	415	-7.29	0.32	12	0.84	-605.00	13934.00	16550	20230504	-73.35	4085	20240206	7.96	5730	-23.04	20240103	4085	7.96	20240206	16550	-73.35	20230504	1359	224.50	20230314	1.67	N	089140	2500	235 억	4358	N	N	N	N
140	20240306	140614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4410	-165	5	-3.61	307311695	69271	32.57	4575	4575	4300	5940	3205	4575	4436.37	0.05	-27555	4905	4740	4515	4350	4125	4822	4432	235	1365	2500	2740	5	1	9403535	415	-7.29	0.32	12	0.74	-605.00	13934.00	16550	20230504	-73.35	4085	20240206	7.96	5730	-23.04	20240103	4085	7.96	20240206	16550	-73.35	20230504	1359	224.50	20230314	1.67	N	089140	2500	235 억	4358	N	N	N	N
141	20240306	130615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4435	-140	5	-3.06	278092310	62662	29.47	4575	4575	4300	5940	3205	4575	4437.97	0.05	-27101	4905	4740	4515	4350	4125	4822	4432	235	1365	2500	2740	5	1	9403535	417	-7.33	0.32	12	0.67	-605.00	13934.00	16550	20230504	-73.20	4085	20240206	8.57	5730	-22.60	20240103	4085	8.57	20240206	16550	-73.20	20230504	1359	226.34	20230314	1.67	N	089140	2500	235 억	4358	N	N	N	N
142	20240306	120614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4450	-125	5	-2.73	266947880	60155	28.29	4575	4575	4300	5940	3205	4575	4437.67	0.05	-26944	4905	4740	4515	4350	4125	4822	4432	235	1365	2500	2740	5	1	9403535	418	-7.36	0.32	12	0.64	-605.00	13934.00	16550	20230504	-73.11	4085	20240206	8.94	5730	-22.34	20240103	4085	8.94	20240206	16550	-73.11	20230504	1359	227.45	20230314	1.67	N	089140	2500	235 억	4358	N	N	N	N
143	20240306	110612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4460	-115	5	-2.51	253591900	57155	26.88	4575	4575	4300	5940	3205	4575	4436.92	0.05	-26844	4905	4740	4515	4350	4125	4822	4432	235	1365	2500	2740	5	1	9403535	419	-7.37	0.32	12	0.61	-605.00	13934.00	16550	20230504	-73.05	4085	20240206	9.18	5730	-22.16	20240103	4085	9.18	20240206	16550	-73.05	20230504	1359	228.18	20230314	1.67	N	089140	2500	235 억	4358	N	N	N	N
144	20240306	100602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4500	-75	5	-1.64	219404865	49516	23.28	4575	4575	4300	5940	3205	4575	4430.99	0.05	-24278	4905	4740	4515	4350	4125	4822	4432	235	1365	2500	2740	5	1	9403535	423	-7.44	0.32	12	0.53	-605.00	13934.00	16550	20230504	-72.81	4085	20240206	10.16	5730	-21.47	20240103	4085	10.16	20240206	16550	-72.81	20230504	1359	231.13	20230314	1.67	N	089140	2500	235 억	4358	N	N	N	N
145	20240306	090612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4405	-170	5	-3.72	60319550	13480	6.34	4575	4575	4400	5940	3205	4575	4474.74	0.05	-7215	4905	4740	4515	4350	4125	4822	4432	235	1365	2500	2740	5	1	9403535	414	-7.28	0.32	12	0.14	-605.00	13934.00	16550	20230504	-73.38	4085	20240206	7.83	5730	-23.12	20240103	4085	7.83	20240206	16550	-73.38	20230504	1359	224.14	20230314	1.67	N	089140	2500	235 억	4358	N	N	N	N
146	20240305	160607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4575	285	2	6.64	955526715	210296	191.30	4400	4680	4290	5570	3005	4290	4543.65	0.38	-30860	4623	4456	4298	4131	3973	4540	4215	235	1280	2500	2570	5	1	9403535	430	-7.56	0.33	12	2.24	-605.00	13934.00	16550	20230504	-72.36	4085	20240206	12.00	5730	-20.16	20240103	4085	12.00	20240206	16550	-72.36	20230504	1359	236.64	20230314	1.68	N	089140	2500	235 억	35904	N	N	N	N
147	20240305	150609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4420	130	2	3.03	708527070	156057	141.96	4400	4680	4290	5570	3005	4290	4540.18	0.38	-14949	4623	4456	4298	4131	3973	4540	4215	235	1280	2500	2570	5	1	9403535	416	-7.31	0.32	12	1.66	-605.00	13934.00	16550	20230504	-73.29	4085	20240206	8.20	5730	-22.86	20240103	4085	8.20	20240206	16550	-73.29	20230504	1359	225.24	20230314	1.68	N	089140	2500	235 억	35904	N	N	N	N
148	20240305	140602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4450	160	2	3.73	688348660	151504	137.82	4400	4680	4290	5570	3005	4290	4543.44	0.38	-14188	4623	4456	4298	4131	3973	4540	4215	235	1280	2500	2570	5	1	9403535	418	-7.36	0.32	12	1.61	-605.00	13934.00	16550	20230504	-73.11	4085	20240206	8.94	5730	-22.34	20240103	4085	8.94	20240206	16550	-73.11	20230504	1359	227.45	20230314	1.68	N	089140	2500	235 억	35904	N	N	N	N
149	20240305	130607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4490	200	2	4.66	664197765	146089	132.89	4400	4680	4290	5570	3005	4290	4546.53	0.38	-13757	4623	4456	4298	4131	3973	4540	4215	235	1280	2500	2570	5	1	9403535	422	-7.42	0.32	12	1.55	-605.00	13934.00	16550	20230504	-72.87	4085	20240206	9.91	5730	-21.64	20240103	4085	9.91	20240206	16550	-72.87	20230504	1359	230.39	20230314	1.68	N	089140	2500	235 억	35904	N	N	N	N
150	20240305	120604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4500	210	2	4.90	627046435	137813	125.36	4400	4680	4290	5570	3005	4290	4549.98	0.38	-12732	4623	4456	4298	4131	3973	4540	4215	235	1280	2500	2570	5	1	9403535	423	-7.44	0.32	12	1.47	-605.00	13934.00	16550	20230504	-72.81	4085	20240206	10.16	5730	-21.47	20240103	4085	10.16	20240206	16550	-72.81	20230504	1359	231.13	20230314	1.68	N	089140	2500	235 억	35904	N	N	N	N
151	20240305	110605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4585	295	2	6.88	533620665	117332	106.73	4400	4680	4290	5570	3005	4290	4547.96	0.38	-15474	4623	4456	4298	4131	3973	4540	4215	235	1280	2500	2570	5	1	9403535	431	-7.58	0.33	12	1.25	-605.00	13934.00	16550	20230504	-72.30	4085	20240206	12.24	5730	-19.98	20240103	4085	12.24	20240206	16550	-72.30	20230504	1359	237.38	20230314	1.68	N	089140	2500	235 억	35904	N	N	N	N
152	20240305	100601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4675	385	2	8.97	380885055	84148	76.55	4400	4675	4290	5570	3005	4290	4526.37	0.38	-12812	4623	4456	4298	4131	3973	4540	4215	235	1280	2500	2570	5	1	9403535	440	-7.73	0.34	12	0.89	-605.00	13934.00	16550	20230504	-71.75	4085	20240206	14.44	5730	-18.41	20240103	4085	14.44	20240206	16550	-71.75	20230504	1359	244.00	20230314	1.68	N	089140	2500	235 억	35904	N	N	N	N
153	20240305	090602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4325	35	2	0.82	21738870	5029	4.57	4400	4400	4290	5570	3005	4290	4322.70	0.38	-1063	4623	4456	4298	4131	3973	4540	4215	235	1280	2500	2570	5	1	9403535	407	-7.15	0.31	12	0.05	-605.00	13934.00	16550	20230504	-73.87	4085	20240206	5.88	5730	-24.52	20240103	4085	5.88	20240206	16550	-73.87	20230504	1359	218.25	20230314	1.68	N	089140	2500	235 억	35904	N	N	N	N
154	20240304	160604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4290	175	2	4.25	475746625	109429	318.70	4165	4465	4140	5340	2885	4115	4347.70	0.19	17267	4341	4227	4166	4052	3991	4197	4022	235	1225	2500	2460	5	1	9403535	403	-7.09	0.31	12	1.16	-605.00	13934.00	16550	20230504	-74.08	4085	20240206	5.02	5730	-25.13	20240103	4085	5.02	20240206	16550	-74.08	20230504	1359	215.67	20230314	1.66	N	089140	2500	235 억	17506	N	N	N	N
155	20240304	150600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4300	185	2	4.50	452884825	104106	303.20	4165	4465	4140	5340	2885	4115	4350.23	0.19	18337	4341	4227	4166	4052	3991	4197	4022	235	1225	2500	2460	5	1	9403535	404	-7.11	0.31	12	1.11	-605.00	13934.00	16550	20230504	-74.02	4085	20240206	5.26	5730	-24.96	20240103	4085	5.26	20240206	16550	-74.02	20230504	1359	216.41	20230314	1.66	N	089140	2500	235 억	17506	N	N	N	N
156	20240304	140529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4335	220	2	5.35	447456810	102845	299.53	4165	4465	4140	5340	2885	4115	4350.79	0.19	18181	4341	4227	4166	4052	3991	4197	4022	235	1225	2500	2460	5	1	9403535	408	-7.17	0.31	12	1.09	-605.00	13934.00	16550	20230504	-73.81	4085	20240206	6.12	5730	-24.35	20240103	4085	6.12	20240206	16550	-73.81	20230504	1359	218.98	20230314	1.66	N	089140	2500	235 억	17506	N	N	N	N
157	20240304	130556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4400	285	2	6.93	416139745	95596	278.41	4165	4465	4140	5340	2885	4115	4353.11	0.19	17137	4341	4227	4166	4052	3991	4197	4022	235	1225	2500	2460	5	1	9403535	414	-7.27	0.32	12	1.02	-605.00	13934.00	16550	20230504	-73.41	4085	20240206	7.71	5730	-23.21	20240103	4085	7.71	20240206	16550	-73.41	20230504	1359	223.77	20230314	1.66	N	089140	2500	235 억	17506	N	N	N	N
158	20240304	120533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4390	275	2	6.68	380695975	87491	254.81	4165	4465	4140	5340	2885	4115	4351.26	0.19	17440	4341	4227	4166	4052	3991	4197	4022	235	1225	2500	2460	5	1	9403535	413	-7.26	0.32	12	0.93	-605.00	13934.00	16550	20230504	-73.47	4085	20240206	7.47	5730	-23.39	20240103	4085	7.47	20240206	16550	-73.47	20230504	1359	223.03	20230314	1.66	N	089140	2500	235 억	17506	N	N	N	N
159	20240304	110552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4385	270	2	6.56	281567975	64996	189.29	4165	4440	4140	5340	2885	4115	4332.09	0.19	12925	4341	4227	4166	4052	3991	4197	4022	235	1225	2500	2460	5	1	9403535	412	-7.25	0.31	12	0.69	-605.00	13934.00	16550	20230504	-73.50	4085	20240206	7.34	5730	-23.47	20240103	4085	7.34	20240206	16550	-73.50	20230504	1359	222.66	20230314	1.66	N	089140	2500	235 억	17506	N	N	N	N
160	20240304	100553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4335	220	2	5.35	198303480	45843	133.51	4165	4440	4140	5340	2885	4115	4325.72	0.19	4661	4341	4227	4166	4052	3991	4197	4022	235	1225	2500	2460	5	1	9403535	408	-7.17	0.31	12	0.49	-605.00	13934.00	16550	20230504	-73.81	4085	20240206	6.12	5730	-24.35	20240103	4085	6.12	20240206	16550	-73.81	20230504	1359	218.98	20230314	1.66	N	089140	2500	235 억	17506	N	N	N	N
161	20240304	090554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4215	100	2	2.43	8332775	1998	5.82	4165	4215	4140	5340	2885	4115	4170.61	0.19	-164	4341	4227	4166	4052	3991	4197	4022	235	1225	2500	2460	5	1	9403535	396	-6.97	0.30	12	0.02	-605.00	13934.00	16550	20230504	-74.53	4085	20240206	3.18	5730	-26.44	20240103	4085	3.18	20240206	16550	-74.53	20230504	1359	210.15	20230314	1.66	N	089140	2500	235 억	17506	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History