KissMeData/126880/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160818	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4250	-100	5	-2.30	386223850	90396	124.08	4355	4380	4220	5650	3045	4350	4272.58	1.98	-3773	4446	4397	4351	4302	4256	4422	4327	116	1300	500	3210	5	1	23204903	986	26.07	0.86	12	0.39	163.00	4942.00	7360	20230623	-42.26	4220	20240329	0.71	5530	-23.15	20240110	4220	0.71	20240329	7360	-42.26	20230623	4220	0.71	20240329	5.75	N	126880	500	116 억	458848	N	N	4	N	N
3	20240329	150821	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4265	-85	5	-1.95	370295070	86656	118.95	4355	4380	4220	5650	3045	4350	4273.16	1.98	-2731	4446	4397	4351	4302	4256	4422	4327	116	1300	500	3210	5	1	23204903	990	26.17	0.86	12	0.37	163.00	4942.00	7360	20230623	-42.05	4220	20240329	1.07	5530	-22.88	20240110	4220	1.07	20240329	7360	-42.05	20230623	4220	1.07	20240329	5.75	N	126880	500	116 억	458848	N	N	0	N	N
4	20240329	140815	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4255	-95	5	-2.18	235355270	54825	75.26	4355	4380	4250	5650	3045	4350	4292.85	1.98	-4816	4446	4397	4351	4302	4256	4422	4327	116	1300	500	3210	5	1	23204903	987	26.10	0.86	12	0.24	163.00	4942.00	7360	20230623	-42.19	4220	20240327	0.83	5530	-23.06	20240110	4220	0.83	20240327	7360	-42.19	20230623	4220	0.83	20240327	5.75	N	126880	500	116 억	458848	N	N	0	N	N
5	20240329	130803	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4310	-40	5	-0.92	168784635	39225	53.84	4355	4380	4250	5650	3045	4350	4302.99	1.98	-5614	4446	4397	4351	4302	4256	4422	4327	116	1300	500	3210	5	1	23204903	1000	26.44	0.87	12	0.17	163.00	4942.00	7360	20230623	-41.44	4220	20240327	2.13	5530	-22.06	20240110	4220	2.13	20240327	7360	-41.44	20230623	4220	2.13	20240327	5.75	N	126880	500	116 억	458848	N	N	0	N	N
6	20240329	120812	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4310	-40	5	-0.92	165517120	38467	52.80	4355	4380	4250	5650	3045	4350	4302.83	1.98	-5176	4446	4397	4351	4302	4256	4422	4327	116	1300	500	3210	5	1	23204903	1000	26.44	0.87	12	0.17	163.00	4942.00	7360	20230623	-41.44	4220	20240327	2.13	5530	-22.06	20240110	4220	2.13	20240327	7360	-41.44	20230623	4220	2.13	20240327	5.75	N	126880	500	116 억	458848	N	N	0	N	N
7	20240329	110802	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4320	-30	5	-0.69	90597785	21018	28.85	4355	4380	4250	5650	3045	4350	4310.49	1.98	-5014	4446	4397	4351	4302	4256	4422	4327	116	1300	500	3210	5	1	23204903	1002	26.50	0.87	12	0.09	163.00	4942.00	7360	20230623	-41.30	4220	20240327	2.37	5530	-21.88	20240110	4220	2.37	20240327	7360	-41.30	20230623	4220	2.37	20240327	5.75	N	126880	500	116 억	458848	N	N	0	N	N
8	20240329	100803	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4310	-40	5	-0.92	74251640	17232	23.65	4355	4380	4250	5650	3045	4350	4308.94	1.98	-3824	4446	4397	4351	4302	4256	4422	4327	116	1300	500	3210	5	1	23204903	1000	26.44	0.87	12	0.07	163.00	4942.00	7360	20230623	-41.44	4220	20240327	2.13	5530	-22.06	20240110	4220	2.13	20240327	7360	-41.44	20230623	4220	2.13	20240327	5.75	N	126880	500	116 억	458848	N	N	0	N	N
9	20240329	090803	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4360	10	2	0.23	8689915	1994	2.74	4355	4380	4350	5650	3045	4350	4358.03	1.98	-782	4446	4397	4351	4302	4256	4422	4327	116	1300	500	3210	5	1	23204903	1012	26.75	0.88	12	0.01	163.00	4942.00	7360	20230623	-40.76	4220	20240327	3.32	5530	-21.16	20240110	4220	3.32	20240327	7360	-40.76	20230623	4220	3.32	20240327	5.75	N	126880	500	116 억	458848	N	N	0	N	N
10	20240328	160810	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4350	15	2	0.35	316920340	72839	91.27	4335	4400	4305	5630	3035	4335	4350.97	2.01	-7600	4431	4382	4301	4252	4171	4407	4277	116	1295	500	3200	5	1	23204903	1009	26.69	0.88	12	0.31	163.00	4942.00	7360	20230623	-40.90	4220	20240327	3.08	5530	-21.34	20240110	4220	3.08	20240327	7360	-40.90	20230623	4220	3.08	20240327	5.79	N	126880	500	116 억	467012	N	N	9	N	N
11	20240328	150809	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4330	-5	5	-0.12	305036270	70103	87.84	4335	4400	4305	5630	3035	4335	4351.26	2.01	-5981	4431	4382	4301	4252	4171	4407	4277	116	1295	500	3200	5	1	23204903	1005	26.56	0.88	12	0.30	163.00	4942.00	7360	20230623	-41.17	4220	20240327	2.61	5530	-21.70	20240110	4220	2.61	20240327	7360	-41.17	20230623	4220	2.61	20240327	5.79	N	126880	500	116 억	467012	N	N	9	N	N
12	20240328	140800	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4355	20	2	0.46	248927390	57155	71.61	4335	4400	4305	5630	3035	4335	4355.30	2.01	-1937	4431	4382	4301	4252	4171	4407	4277	116	1295	500	3200	5	1	23204903	1011	26.72	0.88	12	0.25	163.00	4942.00	7360	20230623	-40.83	4220	20240327	3.20	5530	-21.25	20240110	4220	3.20	20240327	7360	-40.83	20230623	4220	3.20	20240327	5.79	N	126880	500	116 억	467012	N	N	9	N	N
13	20240328	130759	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4345	10	2	0.23	208751025	47905	60.02	4335	4400	4305	5630	3035	4335	4357.60	2.01	4113	4431	4382	4301	4252	4171	4407	4277	116	1295	500	3200	5	1	23204903	1008	26.66	0.88	12	0.21	163.00	4942.00	7360	20230623	-40.96	4220	20240327	2.96	5530	-21.43	20240110	4220	2.96	20240327	7360	-40.96	20230623	4220	2.96	20240327	5.79	N	126880	500	116 억	467012	N	N	9	N	N
14	20240328	120802	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4355	20	2	0.46	174936435	40138	50.29	4335	4400	4305	5630	3035	4335	4358.37	2.01	6877	4431	4382	4301	4252	4171	4407	4277	116	1295	500	3200	5	1	23204903	1011	26.72	0.88	12	0.17	163.00	4942.00	7360	20230623	-40.83	4220	20240327	3.20	5530	-21.25	20240110	4220	3.20	20240327	7360	-40.83	20230623	4220	3.20	20240327	5.79	N	126880	500	116 억	467012	N	N	9	N	N
15	20240328	110802	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4360	25	2	0.58	135513295	31088	38.95	4335	4400	4305	5630	3035	4335	4359.02	2.01	8202	4431	4382	4301	4252	4171	4407	4277	116	1295	500	3200	5	1	23204903	1012	26.75	0.88	12	0.13	163.00	4942.00	7360	20230623	-40.76	4220	20240327	3.32	5530	-21.16	20240110	4220	3.32	20240327	7360	-40.76	20230623	4220	3.32	20240327	5.79	N	126880	500	116 억	467012	N	N	9	N	N
16	20240328	100755	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4380	45	2	1.04	103108700	23653	29.64	4335	4400	4305	5630	3035	4335	4359.22	2.01	8011	4431	4382	4301	4252	4171	4407	4277	116	1295	500	3200	5	1	23204903	1016	26.87	0.89	12	0.10	163.00	4942.00	7360	20230623	-40.49	4220	20240327	3.79	5530	-20.80	20240110	4220	3.79	20240327	7360	-40.49	20230623	4220	3.79	20240327	5.79	N	126880	500	116 억	467012	N	N	9	N	N
17	20240328	090816	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4320	-15	5	-0.35	7271850	1683	2.11	4335	4335	4310	5630	3035	4335	4320.77	2.01	540	4431	4382	4301	4252	4171	4407	4277	116	1295	500	3200	5	1	23204903	1002	26.50	0.87	12	0.01	163.00	4942.00	7360	20230623	-41.30	4220	20240327	2.37	5530	-21.88	20240110	4220	2.37	20240327	7360	-41.30	20230623	4220	2.37	20240327	5.79	N	126880	500	116 억	467012	N	N	9	N	N
18	20240327	160813	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4335	80	2	1.88	339856490	79421	117.63	4225	4350	4220	5530	2980	4255	4279.18	1.95	14121	4318	4286	4263	4231	4208	4275	4220	116	1275	500	3140	5	1	23204903	1006	26.60	0.88	12	0.34	163.00	4942.00	7360	20230623	-41.10	4220	20240327	2.73	5530	-21.61	20240110	4220	2.73	20240327	7360	-41.10	20230623	4220	2.73	20240327	5.80	N	126880	500	116 억	453155	N	N	9	N	N
19	20240327	150814	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4325	70	2	1.65	330406860	77241	114.40	4225	4350	4220	5530	2980	4255	4277.61	1.95	14128	4318	4286	4263	4231	4208	4275	4220	116	1275	500	3140	5	1	23204903	1004	26.53	0.88	12	0.33	163.00	4942.00	7360	20230623	-41.24	4220	20240327	2.49	5530	-21.79	20240110	4220	2.49	20240327	7360	-41.24	20230623	4220	2.49	20240327	5.80	N	126880	500	116 억	453155	N	N	15	N	N
20	20240327	140813	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4340	85	2	2.00	299550640	70129	103.87	4225	4340	4220	5530	2980	4255	4271.42	1.95	14018	4318	4286	4263	4231	4208	4275	4220	116	1275	500	3140	5	1	23204903	1007	26.63	0.88	12	0.30	163.00	4942.00	7360	20230623	-41.03	4220	20240327	2.84	5530	-21.52	20240110	4220	2.84	20240327	7360	-41.03	20230623	4220	2.84	20240327	5.80	N	126880	500	116 억	453155	N	N	15	N	N
21	20240327	130813	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4320	65	2	1.53	234450230	55022	81.49	4225	4320	4220	5530	2980	4255	4261.03	1.95	12618	4318	4286	4263	4231	4208	4275	4220	116	1275	500	3140	5	1	23204903	1002	26.50	0.87	12	0.24	163.00	4942.00	7360	20230623	-41.30	4220	20240327	2.37	5530	-21.88	20240110	4220	2.37	20240327	7360	-41.30	20230623	4220	2.37	20240327	5.80	N	126880	500	116 억	453155	N	N	15	N	N
22	20240327	120813	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4260	5	2	0.12	150126530	35300	52.28	4225	4285	4220	5530	2980	4255	4252.88	1.95	4983	4318	4286	4263	4231	4208	4275	4220	116	1275	500	3140	5	1	23204903	989	26.13	0.86	12	0.15	163.00	4942.00	7360	20230623	-42.12	4220	20240327	0.95	5530	-22.97	20240110	4220	0.95	20240327	7360	-42.12	20230623	4220	0.95	20240327	5.80	N	126880	500	116 억	453155	N	N	15	N	N
23	20240327	110811	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4250	-5	5	-0.12	98974805	23259	34.45	4225	4285	4220	5530	2980	4255	4255.33	1.95	4351	4318	4286	4263	4231	4208	4275	4220	116	1275	500	3140	5	1	23204903	986	26.07	0.86	12	0.10	163.00	4942.00	7360	20230623	-42.26	4220	20240327	0.71	5530	-23.15	20240110	4220	0.71	20240327	7360	-42.26	20230623	4220	0.71	20240327	5.80	N	126880	500	116 억	453155	N	N	15	N	N
24	20240327	100807	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4260	5	2	0.12	43280790	10207	15.12	4225	4270	4220	5530	2980	4255	4240.30	1.95	1129	4318	4286	4263	4231	4208	4275	4220	116	1275	500	3140	5	1	23204903	989	26.13	0.86	12	0.04	163.00	4942.00	7360	20230623	-42.12	4220	20240327	0.95	5530	-22.97	20240110	4220	0.95	20240327	7360	-42.12	20230623	4220	0.95	20240327	5.80	N	126880	500	116 억	453155	N	N	15	N	N
25	20240327	090813	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4245	-10	5	-0.24	6857115	1622	2.40	4225	4270	4225	5530	2980	4255	4227.57	1.95	-155	4318	4286	4263	4231	4208	4275	4220	116	1275	500	3140	5	1	23204903	985	26.04	0.86	12	0.01	163.00	4942.00	7360	20230623	-42.32	4225	20240327	0.47	5530	-23.24	20240110	4225	0.47	20240327	7360	-42.32	20230623	4225	0.47	20240327	5.80	N	126880	500	116 억	453155	N	N	15	N	N
26	20240326	160706	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4255	-20	5	-0.47	287330975	67454	78.89	4270	4295	4240	5550	2995	4275	4259.67	1.95	1678	4421	4347	4311	4237	4201	4330	4220	116	1275	500	3160	5	1	23204903	987	26.10	0.86	12	0.29	163.00	4942.00	7360	20230623	-42.19	4240	20240326	0.35	5530	-23.06	20240110	4240	0.35	20240326	7360	-42.19	20230623	4240	0.35	20240326	5.83	N	126880	500	116 억	452161	N	N	15	N	N
27	20240326	150802	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4250	-25	5	-0.58	262422465	61584	72.03	4270	4295	4240	5550	2995	4275	4261.21	1.95	1278	4421	4347	4311	4237	4201	4330	4220	116	1275	500	3160	5	1	23204903	986	26.07	0.86	12	0.27	163.00	4942.00	7360	20230623	-42.26	4240	20240326	0.24	5530	-23.15	20240110	4240	0.24	20240326	7360	-42.26	20230623	4240	0.24	20240326	5.83	N	126880	500	116 억	452161	N	N	125	N	N
28	20240326	140759	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4250	-25	5	-0.58	221995290	52057	60.89	4270	4295	4240	5550	2995	4275	4264.47	1.95	636	4421	4347	4311	4237	4201	4330	4220	116	1275	500	3160	5	1	23204903	986	26.07	0.86	12	0.22	163.00	4942.00	7360	20230623	-42.26	4240	20240326	0.24	5530	-23.15	20240110	4240	0.24	20240326	7360	-42.26	20230623	4240	0.24	20240326	5.83	N	126880	500	116 억	452161	N	N	125	N	N
29	20240326	130756	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4260	-15	5	-0.35	191474550	44871	52.48	4270	4295	4240	5550	2995	4275	4267.22	1.95	2	4421	4347	4311	4237	4201	4330	4220	116	1275	500	3160	5	1	23204903	989	26.13	0.86	12	0.19	163.00	4942.00	7360	20230623	-42.12	4240	20240326	0.47	5530	-22.97	20240110	4240	0.47	20240326	7360	-42.12	20230623	4240	0.47	20240326	5.83	N	126880	500	116 억	452161	N	N	125	N	N
30	20240326	120758	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4265	-10	5	-0.23	169642395	39740	46.48	4270	4295	4240	5550	2995	4275	4268.81	1.95	2663	4421	4347	4311	4237	4201	4330	4220	116	1275	500	3160	5	1	23204903	990	26.17	0.86	12	0.17	163.00	4942.00	7360	20230623	-42.05	4240	20240326	0.59	5530	-22.88	20240110	4240	0.59	20240326	7360	-42.05	20230623	4240	0.59	20240326	5.83	N	126880	500	116 억	452161	N	N	125	N	N
31	20240326	110752	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4260	-15	5	-0.35	151057135	35377	41.38	4270	4295	4240	5550	2995	4275	4269.92	1.95	2765	4421	4347	4311	4237	4201	4330	4220	116	1275	500	3160	5	1	23204903	989	26.13	0.86	12	0.15	163.00	4942.00	7360	20230623	-42.12	4240	20240326	0.47	5530	-22.97	20240110	4240	0.47	20240326	7360	-42.12	20230623	4240	0.47	20240326	5.83	N	126880	500	116 억	452161	N	N	125	N	N
32	20240326	100801	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4290	15	2	0.35	101996120	23880	27.93	4270	4295	4240	5550	2995	4275	4271.19	1.95	191	4421	4347	4311	4237	4201	4330	4220	116	1275	500	3160	5	1	23204903	995	26.32	0.87	12	0.10	163.00	4942.00	7360	20230623	-41.71	4240	20240326	1.18	5530	-22.42	20240110	4240	1.18	20240326	7360	-41.71	20230623	4240	1.18	20240326	5.83	N	126880	500	116 억	452161	N	N	125	N	N
33	20240326	090802	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4280	5	2	0.12	14254860	3337	3.90	4270	4290	4265	5550	2995	4275	4271.76	1.95	-834	4421	4347	4311	4237	4201	4330	4220	116	1275	500	3160	5	1	23204903	993	26.26	0.87	12	0.01	163.00	4942.00	7360	20230623	-41.85	4250	20240320	0.71	5530	-22.60	20240110	4250	0.71	20240320	7360	-41.85	20230623	4250	0.71	20240320	5.83	N	126880	500	116 억	452161	N	N	125	N	N
34	20240325	160827	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4275	-110	5	-2.51	366470465	85128	142.95	4355	4385	4275	5700	3070	4385	4305.29	2.09	-32081	4505	4445	4375	4315	4245	4475	4345	116	1315	500	3240	5	1	23204903	992	26.23	0.87	12	0.37	163.00	4942.00	7360	20230623	-41.92	4250	20240320	0.59	5530	-22.69	20240110	4250	0.59	20240320	7360	-41.92	20230623	4250	0.59	20240320	5.86	N	126880	500	116 억	484243	N	N	125	N	N
35	20240325	150831	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4295	-90	5	-2.05	344458460	79981	134.31	4355	4385	4280	5700	3070	4385	4306.75	2.09	-31876	4505	4445	4375	4315	4245	4475	4345	116	1315	500	3240	5	1	23204903	997	26.35	0.87	12	0.34	163.00	4942.00	7360	20230623	-41.64	4250	20240320	1.06	5530	-22.33	20240110	4250	1.06	20240320	7360	-41.64	20230623	4250	1.06	20240320	5.86	N	126880	500	116 억	484243	N	N	52	N	N
36	20240325	140826	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4300	-85	5	-1.94	268185205	62188	104.43	4355	4385	4285	5700	3070	4385	4312.49	2.09	-25738	4505	4445	4375	4315	4245	4475	4345	116	1315	500	3240	5	1	23204903	998	26.38	0.87	12	0.27	163.00	4942.00	7360	20230623	-41.58	4250	20240320	1.18	5530	-22.24	20240110	4250	1.18	20240320	7360	-41.58	20230623	4250	1.18	20240320	5.86	N	126880	500	116 억	484243	N	N	52	N	N
37	20240325	130828	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4295	-90	5	-2.05	241241350	55908	93.88	4355	4385	4285	5700	3070	4385	4314.97	2.09	-25005	4505	4445	4375	4315	4245	4475	4345	116	1315	500	3240	5	1	23204903	997	26.35	0.87	12	0.24	163.00	4942.00	7360	20230623	-41.64	4250	20240320	1.06	5530	-22.33	20240110	4250	1.06	20240320	7360	-41.64	20230623	4250	1.06	20240320	5.86	N	126880	500	116 억	484243	N	N	52	N	N
38	20240325	120831	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4285	-100	5	-2.28	222506210	51560	86.58	4355	4385	4285	5700	3070	4385	4315.48	2.09	-23148	4505	4445	4375	4315	4245	4475	4345	116	1315	500	3240	5	1	23204903	994	26.29	0.87	12	0.22	163.00	4942.00	7360	20230623	-41.78	4250	20240320	0.82	5530	-22.51	20240110	4250	0.82	20240320	7360	-41.78	20230623	4250	0.82	20240320	5.86	N	126880	500	116 억	484243	N	N	52	N	N
39	20240325	110829	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4290	-95	5	-2.17	164942885	38153	64.07	4355	4385	4285	5700	3070	4385	4323.20	2.09	-21389	4505	4445	4375	4315	4245	4475	4345	116	1315	500	3240	5	1	23204903	995	26.32	0.87	12	0.16	163.00	4942.00	7360	20230623	-41.71	4250	20240320	0.94	5530	-22.42	20240110	4250	0.94	20240320	7360	-41.71	20230623	4250	0.94	20240320	5.86	N	126880	500	116 억	484243	N	N	52	N	N
40	20240325	100829	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4315	-70	5	-1.60	102177710	23567	39.58	4355	4385	4305	5700	3070	4385	4335.63	2.09	-13150	4505	4445	4375	4315	4245	4475	4345	116	1315	500	3240	5	1	23204903	1001	26.47	0.87	12	0.10	163.00	4942.00	7360	20230623	-41.37	4250	20240320	1.53	5530	-21.97	20240110	4250	1.53	20240320	7360	-41.37	20230623	4250	1.53	20240320	5.86	N	126880	500	116 억	484243	N	N	52	N	N
41	20240325	090832	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4375	-10	5	-0.23	22287245	5120	8.60	4355	4385	4345	5700	3070	4385	4352.98	2.09	-2057	4505	4445	4375	4315	4245	4475	4345	116	1315	500	3240	5	1	23204903	1015	26.84	0.89	12	0.02	163.00	4942.00	7360	20230623	-40.56	4250	20240320	2.94	5530	-20.89	20240110	4250	2.94	20240320	7360	-40.56	20230623	4250	2.94	20240320	5.86	N	126880	500	116 억	484243	N	N	52	N	N
42	20240322	160830	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4385	15	2	0.34	256608100	59049	83.85	4350	4435	4305	5680	3060	4370	4345.68	2.10	-4161	4446	4407	4336	4297	4226	4427	4317	116	1310	500	3230	5	1	23204903	1018	26.90	0.89	12	0.25	163.00	4942.00	7360	20230623	-40.42	4250	20240320	3.18	5530	-20.71	20240110	4250	3.18	20240320	7360	-40.42	20230623	4250	3.18	20240320	5.96	N	126880	500	116 억	488374	N	N	52	N	N
43	20240322	150832	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4370	0	3	0.00	240583430	55378	78.64	4350	4435	4305	5680	3060	4370	4344.39	2.10	-4029	4446	4407	4336	4297	4226	4427	4317	116	1310	500	3230	5	1	23204903	1014	26.81	0.88	12	0.24	163.00	4942.00	7360	20230623	-40.62	4250	20240320	2.82	5530	-20.98	20240110	4250	2.82	20240320	7360	-40.62	20230623	4250	2.82	20240320	5.96	N	126880	500	116 억	488374	N	N	135	N	N
44	20240322	140822	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4365	-5	5	-0.11	196854715	45360	64.41	4350	4435	4305	5680	3060	4370	4339.83	2.10	39	4446	4407	4336	4297	4226	4427	4317	116	1310	500	3230	5	1	23204903	1013	26.78	0.88	12	0.20	163.00	4942.00	7360	20230623	-40.69	4250	20240320	2.71	5530	-21.07	20240110	4250	2.71	20240320	7360	-40.69	20230623	4250	2.71	20240320	5.96	N	126880	500	116 억	488374	N	N	135	N	N
45	20240322	130826	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4390	20	2	0.46	175911440	40561	57.60	4350	4435	4305	5680	3060	4370	4336.96	2.10	692	4446	4407	4336	4297	4226	4427	4317	116	1310	500	3230	5	1	23204903	1019	26.93	0.89	12	0.17	163.00	4942.00	7360	20230623	-40.35	4250	20240320	3.29	5530	-20.61	20240110	4250	3.29	20240320	7360	-40.35	20230623	4250	3.29	20240320	5.96	N	126880	500	116 억	488374	N	N	135	N	N
46	20240322	120822	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4335	-35	5	-0.80	154222525	35594	50.54	4350	4435	4305	5680	3060	4370	4332.82	2.10	-2639	4446	4407	4336	4297	4226	4427	4317	116	1310	500	3230	5	1	23204903	1006	26.60	0.88	12	0.15	163.00	4942.00	7360	20230623	-41.10	4250	20240320	2.00	5530	-21.61	20240110	4250	2.00	20240320	7360	-41.10	20230623	4250	2.00	20240320	5.96	N	126880	500	116 억	488374	N	N	135	N	N
47	20240322	110830	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4355	-15	5	-0.34	137295705	31694	45.01	4350	4435	4305	5680	3060	4370	4331.91	2.10	-3416	4446	4407	4336	4297	4226	4427	4317	116	1310	500	3230	5	1	23204903	1011	26.72	0.88	12	0.14	163.00	4942.00	7360	20230623	-40.83	4250	20240320	2.47	5530	-21.25	20240110	4250	2.47	20240320	7360	-40.83	20230623	4250	2.47	20240320	5.96	N	126880	500	116 억	488374	N	N	135	N	N
48	20240322	100823	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4375	5	2	0.11	113164350	26137	37.12	4350	4435	4305	5680	3060	4370	4329.66	2.10	-2860	4446	4407	4336	4297	4226	4427	4317	116	1310	500	3230	5	1	23204903	1015	26.84	0.89	12	0.11	163.00	4942.00	7360	20230623	-40.56	4250	20240320	2.94	5530	-20.89	20240110	4250	2.94	20240320	7360	-40.56	20230623	4250	2.94	20240320	5.96	N	126880	500	116 억	488374	N	N	135	N	N
49	20240322	090821	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4310	-60	5	-1.37	47583955	10952	15.55	4350	4435	4310	5680	3060	4370	4344.77	2.10	776	4446	4407	4336	4297	4226	4427	4317	116	1310	500	3230	5	1	23204903	1000	26.44	0.87	12	0.05	163.00	4942.00	7360	20230623	-41.44	4250	20240320	1.41	5530	-22.06	20240110	4250	1.41	20240320	7360	-41.44	20230623	4250	1.41	20240320	5.96	N	126880	500	116 억	488374	N	N	135	N	N
50	20240321	160828	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4370	110	2	2.58	300518405	69555	69.89	4285	4375	4265	5530	2985	4260	4320.00	2.03	18405	4420	4340	4295	4215	4170	4317	4192	116	1270	500	3150	5	1	23204903	1014	26.81	0.88	12	0.30	163.00	4942.00	7360	20230623	-40.62	4250	20240320	2.82	5530	-20.98	20240110	4250	2.82	20240320	7360	-40.62	20230623	4250	2.82	20240320	6.02	N	126880	500	116 억	470005	N	N	135	N	N
51	20240321	150824	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4365	105	2	2.46	264117560	61202	61.50	4285	4365	4265	5530	2985	4260	4315.51	2.03	17539	4420	4340	4295	4215	4170	4317	4192	116	1270	500	3150	5	1	23204903	1013	26.78	0.88	12	0.26	163.00	4942.00	7360	20230623	-40.69	4250	20240320	2.71	5530	-21.07	20240110	4250	2.71	20240320	7360	-40.69	20230623	4250	2.71	20240320	6.02	N	126880	500	116 억	470005	N	N	8	N	N
52	20240321	140823	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4345	85	2	2.00	211006040	48995	49.23	4285	4355	4265	5530	2985	4260	4306.69	2.03	15886	4420	4340	4295	4215	4170	4317	4192	116	1270	500	3150	5	1	23204903	1008	26.66	0.88	12	0.21	163.00	4942.00	7360	20230623	-40.96	4250	20240320	2.24	5530	-21.43	20240110	4250	2.24	20240320	7360	-40.96	20230623	4250	2.24	20240320	6.02	N	126880	500	116 억	470005	N	N	8	N	N
53	20240321	130811	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4315	55	2	1.29	163566900	38061	38.25	4285	4320	4265	5530	2985	4260	4297.49	2.03	9509	4420	4340	4295	4215	4170	4317	4192	116	1270	500	3150	5	1	23204903	1001	26.47	0.87	12	0.16	163.00	4942.00	7360	20230623	-41.37	4250	20240320	1.53	5530	-21.97	20240110	4250	1.53	20240320	7360	-41.37	20230623	4250	1.53	20240320	6.02	N	126880	500	116 억	470005	N	N	8	N	N
54	20240321	120825	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4305	45	2	1.06	137184485	31930	32.08	4285	4320	4265	5530	2985	4260	4296.41	2.03	7637	4420	4340	4295	4215	4170	4317	4192	116	1270	500	3150	5	1	23204903	999	26.41	0.87	12	0.14	163.00	4942.00	7360	20230623	-41.51	4250	20240320	1.29	5530	-22.15	20240110	4250	1.29	20240320	7360	-41.51	20230623	4250	1.29	20240320	6.02	N	126880	500	116 억	470005	N	N	8	N	N
55	20240321	110821	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4300	40	2	0.94	118481315	27580	27.71	4285	4320	4265	5530	2985	4260	4295.91	2.03	6351	4420	4340	4295	4215	4170	4317	4192	116	1270	500	3150	5	1	23204903	998	26.38	0.87	12	0.12	163.00	4942.00	7360	20230623	-41.58	4250	20240320	1.18	5530	-22.24	20240110	4250	1.18	20240320	7360	-41.58	20230623	4250	1.18	20240320	6.02	N	126880	500	116 억	470005	N	N	8	N	N
56	20240321	100826	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4300	40	2	0.94	85364015	19895	19.99	4285	4315	4265	5530	2985	4260	4290.73	2.03	5007	4420	4340	4295	4215	4170	4317	4192	116	1270	500	3150	5	1	23204903	998	26.38	0.87	12	0.09	163.00	4942.00	7360	20230623	-41.58	4250	20240320	1.18	5530	-22.24	20240110	4250	1.18	20240320	7360	-41.58	20230623	4250	1.18	20240320	6.02	N	126880	500	116 억	470005	N	N	8	N	N
57	20240321	090828	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4285	25	2	0.59	15568850	3633	3.65	4285	4310	4280	5530	2985	4260	4285.40	2.03	678	4420	4340	4295	4215	4170	4317	4192	116	1270	500	3150	5	1	23204903	994	26.29	0.87	12	0.02	163.00	4942.00	7360	20230623	-41.78	4250	20240320	0.82	5530	-22.51	20240110	4250	0.82	20240320	7360	-41.78	20230623	4250	0.82	20240320	6.02	N	126880	500	116 억	470005	N	N	8	N	N
58	20240320	160817	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4260	-75	5	-1.73	416703375	97056	75.51	4310	4375	4250	5630	3035	4335	4293.44	2.02	889	4518	4426	4368	4276	4218	4397	4247	116	1295	500	3200	5	1	23204903	989	13.40	0.87	12	0.42	318.00	4896.00	7360	20230623	-42.12	4250	20240320	0.24	5530	-22.97	20240110	4250	0.24	20240320	7360	-42.12	20230623	4250	0.24	20240320	6.13	N	126880	500	116 억	469134	N	N	8	N	N
59	20240320	150818	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4265	-70	5	-1.61	370640195	86247	67.10	4310	4375	4250	5630	3035	4335	4297.43	2.02	774	4518	4426	4368	4276	4218	4397	4247	116	1295	500	3200	5	1	23204903	990	13.41	0.87	12	0.37	318.00	4896.00	7360	20230623	-42.05	4250	20240320	0.35	5530	-22.88	20240110	4250	0.35	20240320	7360	-42.05	20230623	4250	0.35	20240320	6.13	N	126880	500	116 억	469134	N	N	187	N	N
60	20240320	140822	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4270	-65	5	-1.50	325106665	75571	58.80	4310	4375	4250	5630	3035	4335	4302.00	2.02	-1487	4518	4426	4368	4276	4218	4397	4247	116	1295	500	3200	5	1	23204903	991	13.43	0.87	12	0.33	318.00	4896.00	7360	20230623	-41.98	4250	20240320	0.47	5530	-22.78	20240110	4250	0.47	20240320	7360	-41.98	20230623	4250	0.47	20240320	6.13	N	126880	500	116 억	469134	N	N	187	N	N
61	20240320	130822	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4280	-55	5	-1.27	263754260	61195	47.61	4310	4375	4250	5630	3035	4335	4310.06	2.02	-1736	4518	4426	4368	4276	4218	4397	4247	116	1295	500	3200	5	1	23204903	993	13.46	0.87	12	0.26	318.00	4896.00	7360	20230623	-41.85	4250	20240320	0.71	5530	-22.60	20240110	4250	0.71	20240320	7360	-41.85	20230623	4250	0.71	20240320	6.13	N	126880	500	116 억	469134	N	N	187	N	N
62	20240320	120816	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4290	-45	5	-1.04	247173250	57319	44.59	4310	4375	4250	5630	3035	4335	4312.24	2.02	-1442	4518	4426	4368	4276	4218	4397	4247	116	1295	500	3200	5	1	23204903	995	13.49	0.88	12	0.25	318.00	4896.00	7360	20230623	-41.71	4250	20240320	0.94	5530	-22.42	20240110	4250	0.94	20240320	7360	-41.71	20230623	4250	0.94	20240320	6.13	N	126880	500	116 억	469134	N	N	187	N	N
63	20240320	110818	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4315	-20	5	-0.46	131866150	30459	23.70	4310	4375	4310	5630	3035	4335	4329.30	2.02	657	4518	4426	4368	4276	4218	4397	4247	116	1295	500	3200	5	1	23204903	1001	13.57	0.88	12	0.13	318.00	4896.00	7360	20230623	-41.37	4310	20240320	0.12	5530	-21.97	20240110	4310	0.12	20240320	7360	-41.37	20230623	4310	0.12	20240320	6.13	N	126880	500	116 억	469134	N	N	187	N	N
64	20240320	100812	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4340	5	2	0.12	90679655	20935	16.29	4310	4375	4310	5630	3035	4335	4331.49	2.02	4675	4518	4426	4368	4276	4218	4397	4247	116	1295	500	3200	5	1	23204903	1007	13.65	0.89	12	0.09	318.00	4896.00	7360	20230623	-41.03	4310	20240320	0.70	5530	-21.52	20240110	4310	0.70	20240320	7360	-41.03	20230623	4310	0.70	20240320	6.13	N	126880	500	116 억	469134	N	N	187	N	N
65	20240320	090816	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4375	40	2	0.92	39318950	9088	7.07	4310	4375	4310	5630	3035	4335	4326.47	2.02	6189	4518	4426	4368	4276	4218	4397	4247	116	1295	500	3200	5	1	23204903	1015	13.76	0.89	12	0.04	318.00	4896.00	7360	20230623	-40.56	4310	20240320	1.51	5530	-20.89	20240110	4310	1.51	20240320	7360	-40.56	20230623	4310	1.51	20240320	6.13	N	126880	500	116 억	469134	N	N	187	N	N
66	20240319	160807	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4335	-110	5	-2.47	559321485	127848	169.61	4435	4460	4310	5770	3115	4445	4374.90	2.11	-17985	4515	4480	4450	4415	4385	4497	4432	116	1325	500	3280	5	1	23204903	1006	13.63	0.89	12	0.55	318.00	4896.00	7360	20230623	-41.10	4310	20240319	0.58	5530	-21.61	20240110	4310	0.58	20240319	7360	-41.10	20230623	4310	0.58	20240319	6.09	N	126880	500	116 억	488792	N	N	187	N	N
67	20240319	150817	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4340	-105	5	-2.36	532011005	121545	161.25	4435	4460	4310	5770	3115	4445	4377.07	2.11	-17543	4515	4480	4450	4415	4385	4497	4432	116	1325	500	3280	5	1	23204903	1007	13.65	0.89	12	0.52	318.00	4896.00	7360	20230623	-41.03	4310	20240319	0.70	5530	-21.52	20240110	4310	0.70	20240319	7360	-41.03	20230623	4310	0.70	20240319	6.09	N	126880	500	116 억	488792	N	N	615	N	N
68	20240319	140817	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4335	-110	5	-2.47	409098025	93102	123.51	4435	4460	4330	5770	3115	4445	4394.08	2.11	-17042	4515	4480	4450	4415	4385	4497	4432	116	1325	500	3280	5	1	23204903	1006	13.63	0.89	12	0.40	318.00	4896.00	7360	20230623	-41.10	4330	20240319	0.12	5530	-21.61	20240110	4330	0.12	20240319	7360	-41.10	20230623	4330	0.12	20240319	6.09	N	126880	500	116 억	488792	N	N	615	N	N
69	20240319	130746	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4360	-85	5	-1.91	377454885	85817	113.85	4435	4460	4330	5770	3115	4445	4398.37	2.11	-15927	4515	4480	4450	4415	4385	4497	4432	116	1325	500	3280	5	1	23204903	1012	13.71	0.89	12	0.37	318.00	4896.00	7360	20230623	-40.76	4330	20240319	0.69	5530	-21.16	20240110	4330	0.69	20240319	7360	-40.76	20230623	4330	0.69	20240319	6.09	N	126880	500	116 억	488792	N	N	615	N	N
70	20240319	120811	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4375	-70	5	-1.57	318909305	72355	95.99	4435	4460	4360	5770	3115	4445	4407.56	2.11	-12576	4515	4480	4450	4415	4385	4497	4432	116	1325	500	3280	5	1	23204903	1015	13.76	0.89	12	0.31	318.00	4896.00	7360	20230623	-40.56	4360	20240319	0.34	5530	-20.89	20240110	4360	0.34	20240319	7360	-40.56	20230623	4360	0.34	20240319	6.09	N	126880	500	116 억	488792	N	N	615	N	N
71	20240319	110812	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4410	-35	5	-0.79	163609315	36982	49.06	4435	4460	4405	5770	3115	4445	4424.03	2.11	-3023	4515	4480	4450	4415	4385	4497	4432	116	1325	500	3280	5	1	23204903	1023	13.87	0.90	12	0.16	318.00	4896.00	7360	20230623	-40.08	4405	20240319	0.11	5530	-20.25	20240110	4405	0.11	20240319	7360	-40.08	20230623	4405	0.11	20240319	6.09	N	126880	500	116 억	488792	N	N	615	N	N
72	20240319	100815	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4440	-5	5	-0.11	95773050	21614	28.67	4435	4460	4415	5770	3115	4445	4431.07	2.11	455	4515	4480	4450	4415	4385	4497	4432	116	1325	500	3280	5	1	23204903	1030	13.96	0.91	12	0.09	318.00	4896.00	7360	20230623	-39.67	4415	20240319	0.57	5530	-19.71	20240110	4415	0.57	20240319	7360	-39.67	20230623	4415	0.57	20240319	6.09	N	126880	500	116 억	488792	N	N	615	N	N
73	20240319	090815	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4455	10	2	0.22	10181120	2292	3.04	4435	4460	4435	5770	3115	4445	4442.02	2.11	190	4515	4480	4450	4415	4385	4497	4432	116	1325	500	3280	5	1	23204903	1034	14.01	0.91	12	0.01	318.00	4896.00	7360	20230623	-39.47	4420	20240318	0.79	5530	-19.44	20240110	4420	0.79	20240318	7360	-39.47	20230623	4420	0.79	20240318	6.09	N	126880	500	116 억	488792	N	N	615	N	N
74	20240318	160810	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4445	5	2	0.11	334641185	75129	52.58	4440	4485	4420	5770	3110	4440	4454.30	2.00	22698	4613	4526	4478	4391	4343	4502	4367	116	1330	500	3280	5	1	23204903	1031	13.98	0.91	12	0.32	318.00	4896.00	7360	20230623	-39.61	4420	20240318	0.57	5530	-19.62	20240110	4420	0.57	20240318	7360	-39.61	20230623	4420	0.57	20240318	6.15	N	126880	500	116 억	464663	N	N	615	N	N
75	20240318	150810	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4450	10	2	0.23	300591530	67480	47.23	4440	4485	4420	5770	3110	4440	4454.53	2.00	20135	4613	4526	4478	4391	4343	4502	4367	116	1330	500	3280	5	1	23204903	1033	13.99	0.91	12	0.29	318.00	4896.00	7360	20230623	-39.54	4420	20240318	0.68	5530	-19.53	20240110	4420	0.68	20240318	7360	-39.54	20230623	4420	0.68	20240318	6.15	N	126880	500	116 억	464663	N	N	14	N	N
76	20240318	140810	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4470	30	2	0.68	265288195	59569	41.69	4440	4485	4420	5770	3110	4440	4453.46	2.00	18574	4613	4526	4478	4391	4343	4502	4367	116	1330	500	3280	5	1	23204903	1037	14.06	0.91	12	0.26	318.00	4896.00	7360	20230623	-39.27	4420	20240318	1.13	5530	-19.17	20240110	4420	1.13	20240318	7360	-39.27	20230623	4420	1.13	20240318	6.15	N	126880	500	116 억	464663	N	N	14	N	N
77	20240318	130810	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4465	25	2	0.56	229496855	51541	36.07	4440	4485	4420	5770	3110	4440	4452.71	2.00	15508	4613	4526	4478	4391	4343	4502	4367	116	1330	500	3280	5	1	23204903	1036	14.04	0.91	12	0.22	318.00	4896.00	7360	20230623	-39.33	4420	20240318	1.02	5530	-19.26	20240110	4420	1.02	20240318	7360	-39.33	20230623	4420	1.02	20240318	6.15	N	126880	500	116 억	464663	N	N	14	N	N
78	20240318	120803	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4440	0	3	0.00	140618600	31606	22.12	4440	4470	4420	5770	3110	4440	4449.12	2.00	3061	4613	4526	4478	4391	4343	4502	4367	116	1330	500	3280	5	1	23204903	1030	13.96	0.91	12	0.14	318.00	4896.00	7360	20230623	-39.67	4420	20240318	0.45	5530	-19.71	20240110	4420	0.45	20240318	7360	-39.67	20230623	4420	0.45	20240318	6.15	N	126880	500	116 억	464663	N	N	14	N	N
79	20240318	110812	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4455	15	2	0.34	100996395	22682	15.87	4440	4470	4420	5770	3110	4440	4452.72	2.00	1969	4613	4526	4478	4391	4343	4502	4367	116	1330	500	3280	5	1	23204903	1034	14.01	0.91	12	0.10	318.00	4896.00	7360	20230623	-39.47	4420	20240318	0.79	5530	-19.44	20240110	4420	0.79	20240318	7360	-39.47	20230623	4420	0.79	20240318	6.15	N	126880	500	116 억	464663	N	N	14	N	N
80	20240318	100809	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4460	20	2	0.45	76416910	17170	12.02	4440	4470	4420	5770	3110	4440	4450.62	2.00	2099	4613	4526	4478	4391	4343	4502	4367	116	1330	500	3280	5	1	23204903	1035	14.03	0.91	12	0.07	318.00	4896.00	7360	20230623	-39.40	4420	20240318	0.90	5530	-19.35	20240110	4420	0.90	20240318	7360	-39.40	20230623	4420	0.90	20240318	6.15	N	126880	500	116 억	464663	N	N	14	N	N
81	20240318	090809	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4470	30	2	0.68	20680245	4657	3.26	4440	4470	4420	5770	3110	4440	4440.68	2.00	3137	4613	4526	4478	4391	4343	4502	4367	116	1330	500	3280	5	1	23204903	1037	14.06	0.91	12	0.02	318.00	4896.00	7360	20230623	-39.27	4420	20240318	1.13	5530	-19.17	20240110	4420	1.13	20240318	7360	-39.27	20230623	4420	1.13	20240318	6.15	N	126880	500	116 억	464663	N	N	14	N	N
82	20240315	160801	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4440	-110	5	-2.42	632636185	141862	254.73	4550	4565	4430	5910	3185	4550	4459.72	2.10	-22126	4603	4576	4548	4521	4493	4590	4535	116	1360	500	3360	5	1	23204903	1030	13.96	0.91	12	0.61	318.00	4896.00	7360	20230623	-39.67	4430	20240315	0.23	5530	-19.71	20240110	4430	0.23	20240315	7360	-39.67	20230623	4430	0.23	20240315	6.19	N	126880	500	116 억	487747	N	N	14	N	N
83	20240315	150734	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4435	-115	5	-2.53	574900330	128861	231.39	4550	4565	4430	5910	3185	4550	4461.40	2.10	-20533	4603	4576	4548	4521	4493	4590	4535	116	1360	500	3360	5	1	23204903	1029	13.95	0.91	12	0.56	318.00	4896.00	7360	20230623	-39.74	4430	20240315	0.11	5530	-19.80	20240110	4430	0.11	20240315	7360	-39.74	20230623	4430	0.11	20240315	6.19	N	126880	500	116 억	487747	N	N	264	N	N
84	20240315	140720	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4440	-110	5	-2.42	461290060	103263	185.42	4550	4565	4435	5910	3185	4550	4467.14	2.10	-13877	4603	4576	4548	4521	4493	4590	4535	116	1360	500	3360	5	1	23204903	1030	13.96	0.91	12	0.45	318.00	4896.00	7360	20230623	-39.67	4435	20240315	0.11	5530	-19.71	20240110	4435	0.11	20240315	7360	-39.67	20230623	4435	0.11	20240315	6.19	N	126880	500	116 억	487747	N	N	264	N	N
85	20240315	130803	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4460	-90	5	-1.98	376688715	84258	151.30	4550	4565	4435	5910	3185	4550	4470.66	2.10	-13219	4603	4576	4548	4521	4493	4590	4535	116	1360	500	3360	5	1	23204903	1035	14.03	0.91	12	0.36	318.00	4896.00	7360	20230623	-39.40	4435	20240315	0.56	5530	-19.35	20240110	4435	0.56	20240315	7360	-39.40	20230623	4435	0.56	20240315	6.19	N	126880	500	116 억	487747	N	N	264	N	N
86	20240315	120802	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4475	-75	5	-1.65	317036850	70883	127.28	4550	4565	4435	5910	3185	4550	4472.68	2.10	-12105	4603	4576	4548	4521	4493	4590	4535	116	1360	500	3360	5	1	23204903	1038	14.07	0.91	12	0.31	318.00	4896.00	7360	20230623	-39.20	4435	20240315	0.90	5530	-19.08	20240110	4435	0.90	20240315	7360	-39.20	20230623	4435	0.90	20240315	6.19	N	126880	500	116 억	487747	N	N	264	N	N
87	20240315	110759	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4485	-65	5	-1.43	280469320	62709	112.60	4550	4565	4435	5910	3185	4550	4472.55	2.10	-13152	4603	4576	4548	4521	4493	4590	4535	116	1360	500	3360	5	1	23204903	1041	14.10	0.92	12	0.27	318.00	4896.00	7360	20230623	-39.06	4435	20240315	1.13	5530	-18.90	20240110	4435	1.13	20240315	7360	-39.06	20230623	4435	1.13	20240315	6.19	N	126880	500	116 억	487747	N	N	264	N	N
88	20240315	100800	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4475	-75	5	-1.65	235815455	52731	94.68	4550	4565	4435	5910	3185	4550	4472.05	2.10	-11612	4603	4576	4548	4521	4493	4590	4535	116	1360	500	3360	5	1	23204903	1038	14.07	0.91	12	0.23	318.00	4896.00	7360	20230623	-39.20	4435	20240315	0.90	5530	-19.08	20240110	4435	0.90	20240315	7360	-39.20	20230623	4435	0.90	20240315	6.19	N	126880	500	116 억	487747	N	N	264	N	N
89	20240315	090806	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4540	-10	5	-0.22	20904885	4616	8.29	4550	4565	4515	5910	3185	4550	4528.79	2.10	-134	4603	4576	4548	4521	4493	4590	4535	116	1360	500	3360	5	1	23204903	1054	14.28	0.93	12	0.02	318.00	4896.00	7360	20230623	-38.32	4515	20240315	0.55	5530	-17.90	20240110	4515	0.55	20240315	7360	-38.32	20230623	4515	0.55	20240315	6.19	N	126880	500	116 억	487747	N	N	264	N	N
90	20240314	160754	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4550	5	2	0.11	252525650	55595	64.60	4530	4575	4520	5900	3185	4545	4542.24	2.05	11932	4618	4581	4553	4516	4488	4567	4502	116	1355	500	3360	5	1	23204903	1056	14.31	0.93	12	0.24	318.00	4896.00	7360	20230623	-38.18	4520	20240314	0.66	5530	-17.72	20240110	4520	0.66	20240314	7360	-38.18	20230623	4520	0.66	20240314	6.18	N	126880	500	116 억	475821	N	N	264	N	N
91	20240314	150757	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4545	0	3	0.00	212945625	46892	54.48	4530	4575	4520	5900	3185	4545	4541.19	2.05	8440	4618	4581	4553	4516	4488	4567	4502	116	1355	500	3360	5	1	23204903	1055	14.29	0.93	12	0.20	318.00	4896.00	7360	20230623	-38.25	4520	20240314	0.55	5530	-17.81	20240110	4520	0.55	20240314	7360	-38.25	20230623	4520	0.55	20240314	6.18	N	126880	500	116 억	475821	N	N	216	N	N
92	20240314	140756	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4555	10	2	0.22	177675520	39148	45.49	4530	4575	4520	5900	3185	4545	4538.55	2.05	2105	4618	4581	4553	4516	4488	4567	4502	116	1355	500	3360	5	1	23204903	1057	14.32	0.93	12	0.17	318.00	4896.00	7360	20230623	-38.11	4520	20240314	0.77	5530	-17.63	20240110	4520	0.77	20240314	7360	-38.11	20230623	4520	0.77	20240314	6.18	N	126880	500	116 억	475821	N	N	216	N	N
93	20240314	130753	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4565	20	2	0.44	156866330	34578	40.18	4530	4575	4520	5900	3185	4545	4536.59	2.05	619	4618	4581	4553	4516	4488	4567	4502	116	1355	500	3360	5	1	23204903	1059	14.36	0.93	12	0.15	318.00	4896.00	7360	20230623	-37.98	4520	20240314	1.00	5530	-17.45	20240110	4520	1.00	20240314	7360	-37.98	20230623	4520	1.00	20240314	6.18	N	126880	500	116 억	475821	N	N	216	N	N
94	20240314	120753	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4575	30	2	0.66	146433015	32292	37.52	4530	4575	4520	5900	3185	4545	4534.64	2.05	230	4618	4581	4553	4516	4488	4567	4502	116	1355	500	3360	5	1	23204903	1062	14.39	0.93	12	0.14	318.00	4896.00	7360	20230623	-37.84	4520	20240314	1.22	5530	-17.27	20240110	4520	1.22	20240314	7360	-37.84	20230623	4520	1.22	20240314	6.18	N	126880	500	116 억	475821	N	N	216	N	N
95	20240314	110755	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4540	-5	5	-0.11	125883425	27780	32.28	4530	4570	4520	5900	3185	4545	4531.43	2.05	-815	4618	4581	4553	4516	4488	4567	4502	116	1355	500	3360	5	1	23204903	1054	14.28	0.93	12	0.12	318.00	4896.00	7360	20230623	-38.32	4520	20240314	0.44	5530	-17.90	20240110	4520	0.44	20240314	7360	-38.32	20230623	4520	0.44	20240314	6.18	N	126880	500	116 억	475821	N	N	216	N	N
96	20240314	100800	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4545	0	3	0.00	91985065	20295	23.58	4530	4570	4520	5900	3185	4545	4532.38	2.05	-1344	4618	4581	4553	4516	4488	4567	4502	116	1355	500	3360	5	1	23204903	1055	14.29	0.93	12	0.09	318.00	4896.00	7360	20230623	-38.25	4520	20240314	0.55	5530	-17.81	20240110	4520	0.55	20240314	7360	-38.25	20230623	4520	0.55	20240314	6.18	N	126880	500	116 억	475821	N	N	216	N	N
97	20240314	090756	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4565	20	2	0.44	6090575	1342	1.56	4530	4570	4530	5900	3185	4545	4538.28	2.05	11	4618	4581	4553	4516	4488	4567	4502	116	1355	500	3360	5	1	23204903	1059	14.36	0.93	12	0.01	318.00	4896.00	7360	20230623	-37.98	4525	20240313	0.88	5530	-17.45	20240110	4525	0.88	20240313	7360	-37.98	20230623	4525	0.88	20240313	6.18	N	126880	500	116 억	475821	N	N	216	N	N
98	20240313	160746	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4545	-20	5	-0.44	386257845	84881	122.66	4565	4590	4525	5930	3200	4565	4550.58	2.06	-1346	4681	4622	4586	4527	4491	4605	4510	116	1365	500	3370	5	1	23204903	1055	14.29	0.93	12	0.37	318.00	4896.00	7360	20230623	-38.25	4525	20240313	0.44	5530	-17.81	20240110	4525	0.44	20240313	7360	-38.25	20230623	4525	0.44	20240313	6.20	N	126880	500	116 억	477568	N	N	216	N	N
99	20240313	150748	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4555	-10	5	-0.22	370897045	81503	117.78	4565	4590	4525	5930	3200	4565	4550.72	2.06	-2370	4681	4622	4586	4527	4491	4605	4510	116	1365	500	3370	5	1	23204903	1057	14.32	0.93	12	0.35	318.00	4896.00	7360	20230623	-38.11	4525	20240313	0.66	5530	-17.63	20240110	4525	0.66	20240313	7360	-38.11	20230623	4525	0.66	20240313	6.20	N	126880	500	116 억	477568	N	N	58	N	N
100	20240313	140752	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4550	-15	5	-0.33	310841865	68313	98.72	4565	4590	4525	5930	3200	4565	4550.26	2.06	-8377	4681	4622	4586	4527	4491	4605	4510	116	1365	500	3370	5	1	23204903	1056	14.31	0.93	12	0.29	318.00	4896.00	7360	20230623	-38.18	4525	20240313	0.55	5530	-17.72	20240110	4525	0.55	20240313	7360	-38.18	20230623	4525	0.55	20240313	6.20	N	126880	500	116 억	477568	N	N	58	N	N
101	20240313	130754	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4560	-5	5	-0.11	263369015	57879	83.64	4565	4590	4525	5930	3200	4565	4550.34	2.06	-7245	4681	4622	4586	4527	4491	4605	4510	116	1365	500	3370	5	1	23204903	1058	14.34	0.93	12	0.25	318.00	4896.00	7360	20230623	-38.04	4525	20240313	0.77	5530	-17.54	20240110	4525	0.77	20240313	7360	-38.04	20230623	4525	0.77	20240313	6.20	N	126880	500	116 억	477568	N	N	58	N	N
102	20240313	120750	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4560	-5	5	-0.11	244775040	53801	77.75	4565	4590	4525	5930	3200	4565	4549.64	2.06	-7245	4681	4622	4586	4527	4491	4605	4510	116	1365	500	3370	5	1	23204903	1058	14.34	0.93	12	0.23	318.00	4896.00	7360	20230623	-38.04	4525	20240313	0.77	5530	-17.54	20240110	4525	0.77	20240313	7360	-38.04	20230623	4525	0.77	20240313	6.20	N	126880	500	116 억	477568	N	N	58	N	N
103	20240313	110747	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4565	0	3	0.00	209866165	46154	66.70	4565	4590	4525	5930	3200	4565	4547.09	2.06	-6920	4681	4622	4586	4527	4491	4605	4510	116	1365	500	3370	5	1	23204903	1059	14.36	0.93	12	0.20	318.00	4896.00	7360	20230623	-37.98	4525	20240313	0.88	5530	-17.45	20240110	4525	0.88	20240313	7360	-37.98	20230623	4525	0.88	20240313	6.20	N	126880	500	116 억	477568	N	N	58	N	N
104	20240313	100745	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4565	0	3	0.00	179974090	39612	57.24	4565	4590	4525	5930	3200	4565	4543.42	2.06	-6623	4681	4622	4586	4527	4491	4605	4510	116	1365	500	3370	5	1	23204903	1059	14.36	0.93	12	0.17	318.00	4896.00	7360	20230623	-37.98	4525	20240313	0.88	5530	-17.45	20240110	4525	0.88	20240313	7360	-37.98	20230623	4525	0.88	20240313	6.20	N	126880	500	116 억	477568	N	N	58	N	N
105	20240313	090750	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4565	0	3	0.00	22892825	5012	7.24	4565	4590	4565	5930	3200	4565	4567.60	2.06	-2129	4681	4622	4586	4527	4491	4605	4510	116	1365	500	3370	5	1	23204903	1059	14.36	0.93	12	0.02	318.00	4896.00	7360	20230623	-37.98	4550	20240311	0.33	5530	-17.45	20240110	4550	0.33	20240311	7360	-37.98	20230623	4550	0.33	20240311	6.20	N	126880	500	116 억	477568	N	N	58	N	N
106	20240312	160738	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4565	-35	5	-0.76	308764570	67634	102.07	4580	4645	4550	5980	3220	4600	4565.23	2.12	-13234	4673	4636	4593	4556	4513	4655	4575	116	1380	500	3400	5	1	23204903	1059	14.36	0.93	12	0.29	318.00	4896.00	7360	20230623	-37.98	4550	20240312	0.33	5530	-17.45	20240110	4550	0.33	20240312	7360	-37.98	20230623	4550	0.33	20240312	6.17	N	126880	500	116 억	490802	N	N	58	N	N
107	20240312	150738	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4565	-35	5	-0.76	291564790	63868	96.39	4580	4645	4550	5980	3220	4600	4565.12	2.12	-12604	4673	4636	4593	4556	4513	4655	4575	116	1380	500	3400	5	1	23204903	1059	14.36	0.93	12	0.28	318.00	4896.00	7360	20230623	-37.98	4550	20240312	0.33	5530	-17.45	20240110	4550	0.33	20240312	7360	-37.98	20230623	4550	0.33	20240312	6.17	N	126880	500	116 억	490802	N	N	217	N	N
108	20240312	140731	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4570	-30	5	-0.65	200621090	43905	66.26	4580	4645	4560	5980	3220	4600	4569.44	2.12	-11771	4673	4636	4593	4556	4513	4655	4575	116	1380	500	3400	5	1	23204903	1060	14.37	0.93	12	0.19	318.00	4896.00	7360	20230623	-37.91	4550	20240311	0.44	5530	-17.36	20240110	4550	0.44	20240311	7360	-37.91	20230623	4550	0.44	20240311	6.17	N	126880	500	116 억	490802	N	N	217	N	N
109	20240312	130702	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4570	-30	5	-0.65	157550925	34466	52.01	4580	4645	4560	5980	3220	4600	4571.20	2.12	-11390	4673	4636	4593	4556	4513	4655	4575	116	1380	500	3400	5	1	23204903	1060	14.37	0.93	12	0.15	318.00	4896.00	7360	20230623	-37.91	4550	20240311	0.44	5530	-17.36	20240110	4550	0.44	20240311	7360	-37.91	20230623	4550	0.44	20240311	6.17	N	126880	500	116 억	490802	N	N	217	N	N
110	20240312	120741	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4570	-30	5	-0.65	141627385	30979	46.75	4580	4645	4560	5980	3220	4600	4571.72	2.12	-9794	4673	4636	4593	4556	4513	4655	4575	116	1380	500	3400	5	1	23204903	1060	14.37	0.93	12	0.13	318.00	4896.00	7360	20230623	-37.91	4550	20240311	0.44	5530	-17.36	20240110	4550	0.44	20240311	7360	-37.91	20230623	4550	0.44	20240311	6.17	N	126880	500	116 억	490802	N	N	217	N	N
111	20240312	110740	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4565	-35	5	-0.76	123095325	26921	40.63	4580	4645	4560	5980	3220	4600	4572.46	2.12	-8636	4673	4636	4593	4556	4513	4655	4575	116	1380	500	3400	5	1	23204903	1059	14.36	0.93	12	0.12	318.00	4896.00	7360	20230623	-37.98	4550	20240311	0.33	5530	-17.45	20240110	4550	0.33	20240311	7360	-37.98	20230623	4550	0.33	20240311	6.17	N	126880	500	116 억	490802	N	N	217	N	N
112	20240312	100739	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4575	-25	5	-0.54	75317195	16460	24.84	4580	4645	4560	5980	3220	4600	4575.77	2.12	-6698	4673	4636	4593	4556	4513	4655	4575	116	1380	500	3400	5	1	23204903	1062	14.39	0.93	12	0.07	318.00	4896.00	7360	20230623	-37.84	4550	20240311	0.55	5530	-17.27	20240110	4550	0.55	20240311	7360	-37.84	20230623	4550	0.55	20240311	6.17	N	126880	500	116 억	490802	N	N	217	N	N
113	20240312	090738	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4620	20	2	0.43	15771390	3440	5.19	4580	4645	4580	5980	3220	4600	4584.71	2.12	190	4673	4636	4593	4556	4513	4655	4575	116	1380	500	3400	5	1	23204903	1072	14.53	0.94	12	0.01	318.00	4896.00	7360	20230623	-37.23	4550	20240311	1.54	5530	-16.46	20240110	4550	1.54	20240311	7360	-37.23	20230623	4550	1.54	20240311	6.17	N	126880	500	116 억	490802	N	N	217	N	N
114	20240311	160736	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4600	10	2	0.22	302354310	65847	60.90	4585	4630	4550	5960	3215	4590	4591.77	2.08	7341	4683	4636	4598	4551	4513	4617	4532	116	1370	500	3390	5	1	23204903	1067	14.47	0.94	12	0.28	318.00	4896.00	7360	20230623	-37.50	4550	20240311	1.10	5530	-16.82	20240110	4550	1.10	20240311	7360	-37.50	20230623	4550	1.10	20240311	6.19	N	126880	500	116 억	483461	N	N	217	N	N
115	20240311	150735	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4590	0	3	0.00	286398850	62373	57.69	4585	4630	4550	5960	3215	4590	4591.71	2.08	5999	4683	4636	4598	4551	4513	4617	4532	116	1370	500	3390	5	1	23204903	1065	14.43	0.94	12	0.27	318.00	4896.00	7360	20230623	-37.64	4550	20240311	0.88	5530	-17.00	20240110	4550	0.88	20240311	7360	-37.64	20230623	4550	0.88	20240311	6.19	N	126880	500	116 억	483461	N	N	72	N	N
116	20240311	140733	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4600	10	2	0.22	261910750	57044	52.76	4585	4630	4550	5960	3215	4590	4591.38	2.08	7594	4683	4636	4598	4551	4513	4617	4532	116	1370	500	3390	5	1	23204903	1067	14.47	0.94	12	0.25	318.00	4896.00	7360	20230623	-37.50	4550	20240311	1.10	5530	-16.82	20240110	4550	1.10	20240311	7360	-37.50	20230623	4550	1.10	20240311	6.19	N	126880	500	116 억	483461	N	N	72	N	N
117	20240311	130735	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4615	25	2	0.54	238815845	52020	48.11	4585	4630	4550	5960	3215	4590	4590.85	2.08	7623	4683	4636	4598	4551	4513	4617	4532	116	1370	500	3390	5	1	23204903	1071	14.51	0.94	12	0.22	318.00	4896.00	7360	20230623	-37.30	4550	20240311	1.43	5530	-16.55	20240110	4550	1.43	20240311	7360	-37.30	20230623	4550	1.43	20240311	6.19	N	126880	500	116 억	483461	N	N	72	N	N
118	20240311	120736	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4600	10	2	0.22	202356660	44084	40.77	4585	4630	4550	5960	3215	4590	4590.25	2.08	6949	4683	4636	4598	4551	4513	4617	4532	116	1370	500	3390	5	1	23204903	1067	14.47	0.94	12	0.19	318.00	4896.00	7360	20230623	-37.50	4550	20240311	1.10	5530	-16.82	20240110	4550	1.10	20240311	7360	-37.50	20230623	4550	1.10	20240311	6.19	N	126880	500	116 억	483461	N	N	72	N	N
119	20240311	110732	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4600	10	2	0.22	113488920	24802	22.94	4585	4625	4550	5960	3215	4590	4575.80	2.08	3846	4683	4636	4598	4551	4513	4617	4532	116	1370	500	3390	5	1	23204903	1067	14.47	0.94	12	0.11	318.00	4896.00	7360	20230623	-37.50	4550	20240311	1.10	5530	-16.82	20240110	4550	1.10	20240311	7360	-37.50	20230623	4550	1.10	20240311	6.19	N	126880	500	116 억	483461	N	N	72	N	N
120	20240311	100724	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4565	-25	5	-0.54	56435845	12376	11.45	4585	4590	4550	5960	3215	4590	4560.10	2.08	-2501	4683	4636	4598	4551	4513	4617	4532	116	1370	500	3390	5	1	23204903	1059	14.36	0.93	12	0.05	318.00	4896.00	7360	20230623	-37.98	4550	20240311	0.33	5530	-17.45	20240110	4550	0.33	20240311	7360	-37.98	20230623	4550	0.33	20240311	6.19	N	126880	500	116 억	483461	N	N	72	N	N
121	20240311	090728	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4560	-30	5	-0.65	10118170	2215	2.05	4585	4590	4560	5960	3215	4590	4568.02	2.08	-1081	4683	4636	4598	4551	4513	4617	4532	116	1370	500	3390	5	1	23204903	1058	14.34	0.93	12	0.01	318.00	4896.00	7360	20230623	-38.04	4560	20240311	0.00	5530	-17.54	20240110	4560	0.00	20240311	7360	-38.04	20230623	4560	0.00	20240311	6.19	N	126880	500	116 억	483461	N	N	72	N	N
122	20240308	160732	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4590	-15	5	-0.33	492327495	107214	80.69	4600	4645	4560	5980	3225	4605	4592.01	2.11	-5170	4755	4680	4620	4545	4485	4650	4515	116	1375	500	3400	5	1	23204903	1065	14.43	0.94	12	0.46	318.00	4896.00	7360	20230623	-37.64	4560	20240308	0.66	5530	-17.00	20240110	4560	0.66	20240308	7360	-37.64	20230623	4560	0.66	20240308	6.21	N	126880	500	116 억	488635	N	N	72	N	N
123	20240308	150730	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4565	-40	5	-0.87	479088835	104318	78.51	4600	4645	4560	5980	3225	4605	4592.58	2.11	-5045	4755	4680	4620	4545	4485	4650	4515	116	1375	500	3400	5	1	23204903	1059	14.36	0.93	12	0.45	318.00	4896.00	7360	20230623	-37.98	4560	20240308	0.11	5530	-17.45	20240110	4560	0.11	20240308	7360	-37.98	20230623	4560	0.11	20240308	6.21	N	126880	500	116 억	488635	N	N	19	N	N
124	20240308	140727	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4570	-35	5	-0.76	387674450	84295	63.44	4600	4645	4565	5980	3225	4605	4599.02	2.11	-3037	4755	4680	4620	4545	4485	4650	4515	116	1375	500	3400	5	1	23204903	1060	14.37	0.93	12	0.36	318.00	4896.00	7360	20230623	-37.91	4560	20240307	0.22	5530	-17.36	20240110	4560	0.22	20240307	7360	-37.91	20230623	4560	0.22	20240307	6.21	N	126880	500	116 억	488635	N	N	19	N	N
125	20240308	130724	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4590	-15	5	-0.33	284549565	61773	46.49	4600	4645	4585	5980	3225	4605	4606.37	2.11	8996	4755	4680	4620	4545	4485	4650	4515	116	1375	500	3400	5	1	23204903	1065	14.43	0.94	12	0.27	318.00	4896.00	7360	20230623	-37.64	4560	20240307	0.66	5530	-17.00	20240110	4560	0.66	20240307	7360	-37.64	20230623	4560	0.66	20240307	6.21	N	126880	500	116 억	488635	N	N	19	N	N
126	20240308	120725	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4590	-15	5	-0.33	244136660	52977	39.87	4600	4645	4590	5980	3225	4605	4608.35	2.11	10038	4755	4680	4620	4545	4485	4650	4515	116	1375	500	3400	5	1	23204903	1065	14.43	0.94	12	0.23	318.00	4896.00	7360	20230623	-37.64	4560	20240307	0.66	5530	-17.00	20240110	4560	0.66	20240307	7360	-37.64	20230623	4560	0.66	20240307	6.21	N	126880	500	116 억	488635	N	N	19	N	N
127	20240308	110727	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4610	5	2	0.11	168214810	36496	27.47	4600	4645	4595	5980	3225	4605	4609.13	2.11	12542	4755	4680	4620	4545	4485	4650	4515	116	1375	500	3400	5	1	23204903	1070	14.50	0.94	12	0.16	318.00	4896.00	7360	20230623	-37.36	4560	20240307	1.10	5530	-16.64	20240110	4560	1.10	20240307	7360	-37.36	20230623	4560	1.10	20240307	6.21	N	126880	500	116 억	488635	N	N	19	N	N
128	20240308	100721	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4625	20	2	0.43	144852830	31432	23.66	4600	4645	4595	5980	3225	4605	4608.45	2.11	10857	4755	4680	4620	4545	4485	4650	4515	116	1375	500	3400	5	1	23204903	1073	14.54	0.94	12	0.14	318.00	4896.00	7360	20230623	-37.16	4560	20240307	1.43	5530	-16.37	20240110	4560	1.43	20240307	7360	-37.16	20230623	4560	1.43	20240307	6.21	N	126880	500	116 억	488635	N	N	19	N	N
129	20240308	090723	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4620	15	2	0.33	58525110	12711	9.57	4600	4645	4595	5980	3225	4605	4604.29	2.11	7470	4755	4680	4620	4545	4485	4650	4515	116	1375	500	3400	5	1	23204903	1072	14.53	0.94	12	0.05	318.00	4896.00	7360	20230623	-37.23	4560	20240307	1.32	5530	-16.46	20240110	4560	1.32	20240307	7360	-37.23	20230623	4560	1.32	20240307	6.21	N	126880	500	116 억	488635	N	N	19	N	N
130	20240307	160723	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4605	-70	5	-1.50	606055400	131722	143.46	4685	4695	4560	6070	3275	4675	4601.02	2.07	8493	4795	4735	4705	4645	4615	4720	4630	116	1395	500	3450	5	1	23204903	1069	14.48	0.94	12	0.57	318.00	4896.00	7360	20230623	-37.43	4560	20240307	0.99	5530	-16.73	20240110	4560	0.99	20240307	7360	-37.43	20230623	4560	0.99	20240307	6.16	N	126880	500	116 억	480091	N	N	19	N	N
131	20240307	150704	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4590	-85	5	-1.82	595459080	129418	140.95	4685	4695	4560	6070	3275	4675	4601.05	2.07	7681	4795	4735	4705	4645	4615	4720	4630	116	1395	500	3450	5	1	23204903	1065	14.43	0.94	12	0.56	318.00	4896.00	7360	20230623	-37.64	4560	20240307	0.66	5530	-17.00	20240110	4560	0.66	20240307	7360	-37.64	20230623	4560	0.66	20240307	6.16	N	126880	500	116 억	480091	N	N	177	N	N
132	20240307	140713	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4595	-80	5	-1.71	516296120	112165	122.16	4685	4695	4560	6070	3275	4675	4603.01	2.07	4766	4795	4735	4705	4645	4615	4720	4630	116	1395	500	3450	5	1	23204903	1066	14.45	0.94	12	0.48	318.00	4896.00	7360	20230623	-37.57	4560	20240307	0.77	5530	-16.91	20240110	4560	0.77	20240307	7360	-37.57	20230623	4560	0.77	20240307	6.16	N	126880	500	116 억	480091	N	N	177	N	N
133	20240307	130714	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4600	-75	5	-1.60	469891245	102070	111.17	4685	4695	4560	6070	3275	4675	4603.62	2.07	3364	4795	4735	4705	4645	4615	4720	4630	116	1395	500	3450	5	1	23204903	1067	14.47	0.94	12	0.44	318.00	4896.00	7360	20230623	-37.50	4560	20240307	0.88	5530	-16.82	20240110	4560	0.88	20240307	7360	-37.50	20230623	4560	0.88	20240307	6.16	N	126880	500	116 억	480091	N	N	177	N	N
134	20240307	120718	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4585	-90	5	-1.93	427620995	92859	101.13	4685	4695	4560	6070	3275	4675	4605.06	2.07	5741	4795	4735	4705	4645	4615	4720	4630	116	1395	500	3450	5	1	23204903	1064	14.42	0.94	12	0.40	318.00	4896.00	7360	20230623	-37.70	4560	20240307	0.55	5530	-17.09	20240110	4560	0.55	20240307	7360	-37.70	20230623	4560	0.55	20240307	6.16	N	126880	500	116 억	480091	N	N	177	N	N
135	20240307	110724	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4615	-60	5	-1.28	282302580	61111	66.56	4685	4695	4590	6070	3275	4675	4619.51	2.07	3723	4795	4735	4705	4645	4615	4720	4630	116	1395	500	3450	5	1	23204903	1071	14.51	0.94	12	0.26	318.00	4896.00	7360	20230623	-37.30	4590	20240307	0.54	5530	-16.55	20240110	4590	0.54	20240307	7360	-37.30	20230623	4590	0.54	20240307	6.16	N	126880	500	116 억	480091	N	N	177	N	N
136	20240307	100717	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4620	-55	5	-1.18	170685825	36847	40.13	4685	4695	4595	6070	3275	4675	4632.29	2.07	-5662	4795	4735	4705	4645	4615	4720	4630	116	1395	500	3450	5	1	23204903	1072	14.53	0.94	12	0.16	318.00	4896.00	7360	20230623	-37.23	4595	20240307	0.54	5530	-16.46	20240110	4595	0.54	20240307	7360	-37.23	20230623	4595	0.54	20240307	6.16	N	126880	500	116 억	480091	N	N	177	N	N
137	20240307	090719	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4695	20	2	0.43	28022830	5984	6.52	4685	4695	4665	6070	3275	4675	4682.96	2.07	-1042	4795	4735	4705	4645	4615	4720	4630	116	1395	500	3450	5	1	23204903	1089	14.76	0.96	12	0.03	318.00	4896.00	7360	20230623	-36.21	4665	20240307	0.64	5530	-15.10	20240110	4665	0.64	20240307	7360	-36.21	20230623	4665	0.64	20240307	6.16	N	126880	500	116 억	480091	N	N	177	N	N
138	20240306	160715	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4675	-75	5	-1.58	431395330	91750	76.14	4760	4765	4675	6170	3325	4750	4701.96	2.10	-6790	4933	4841	4793	4701	4653	4817	4677	116	1420	500	3510	5	1	23204903	1085	14.70	0.95	12	0.40	318.00	4896.00	7360	20230623	-36.48	4675	20240306	0.00	5530	-15.46	20240110	4675	0.00	20240306	7360	-36.48	20230623	4675	0.00	20240306	6.12	N	126880	500	116 억	486894	N	N	177	N	N
139	20240306	150715	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4700	-50	5	-1.05	415805545	88417	73.38	4760	4765	4675	6170	3325	4750	4702.78	2.10	-6790	4933	4841	4793	4701	4653	4817	4677	116	1420	500	3510	5	1	23204903	1091	14.78	0.96	12	0.38	318.00	4896.00	7360	20230623	-36.14	4675	20240306	0.53	5530	-15.01	20240110	4675	0.53	20240306	7360	-36.14	20230623	4675	0.53	20240306	6.12	N	126880	500	116 억	486894	N	N	55	N	N
140	20240306	140718	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4680	-70	5	-1.47	358140195	76104	63.16	4760	4765	4680	6170	3325	4750	4705.93	2.10	-5834	4933	4841	4793	4701	4653	4817	4677	116	1420	500	3510	5	1	23204903	1086	14.72	0.96	12	0.33	318.00	4896.00	7360	20230623	-36.41	4680	20240306	0.00	5530	-15.37	20240110	4680	0.00	20240306	7360	-36.41	20230623	4680	0.00	20240306	6.12	N	126880	500	116 억	486894	N	N	55	N	N
141	20240306	130719	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4710	-40	5	-0.84	290490105	61674	51.18	4760	4765	4680	6170	3325	4750	4710.09	2.10	-5747	4933	4841	4793	4701	4653	4817	4677	116	1420	500	3510	5	1	23204903	1093	14.81	0.96	12	0.27	318.00	4896.00	7360	20230623	-36.01	4680	20240306	0.64	5530	-14.83	20240110	4680	0.64	20240306	7360	-36.01	20230623	4680	0.64	20240306	6.12	N	126880	500	116 억	486894	N	N	55	N	N
142	20240306	120718	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4710	-40	5	-0.84	256430270	54424	45.17	4760	4765	4680	6170	3325	4750	4711.71	2.10	-5721	4933	4841	4793	4701	4653	4817	4677	116	1420	500	3510	5	1	23204903	1093	14.81	0.96	12	0.23	318.00	4896.00	7360	20230623	-36.01	4680	20240306	0.64	5530	-14.83	20240110	4680	0.64	20240306	7360	-36.01	20230623	4680	0.64	20240306	6.12	N	126880	500	116 억	486894	N	N	55	N	N
143	20240306	110715	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4725	-25	5	-0.53	230986610	49013	40.68	4760	4765	4680	6170	3325	4750	4712.76	2.10	-4325	4933	4841	4793	4701	4653	4817	4677	116	1420	500	3510	5	1	23204903	1096	14.86	0.97	12	0.21	318.00	4896.00	7360	20230623	-35.80	4680	20240306	0.96	5530	-14.56	20240110	4680	0.96	20240306	7360	-35.80	20230623	4680	0.96	20240306	6.12	N	126880	500	116 억	486894	N	N	55	N	N
144	20240306	100701	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4715	-35	5	-0.74	141527605	30012	24.91	4760	4765	4680	6170	3325	4750	4715.69	2.10	-4110	4933	4841	4793	4701	4653	4817	4677	116	1420	500	3510	5	1	23204903	1094	14.83	0.96	12	0.13	318.00	4896.00	7360	20230623	-35.94	4680	20240306	0.75	5530	-14.74	20240110	4680	0.75	20240306	7360	-35.94	20230623	4680	0.75	20240306	6.12	N	126880	500	116 억	486894	N	N	55	N	N
145	20240306	090715	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4720	-30	5	-0.63	39665850	8366	6.94	4760	4765	4710	6170	3325	4750	4741.31	2.10	-3391	4933	4841	4793	4701	4653	4817	4677	116	1420	500	3510	5	1	23204903	1095	14.84	0.96	12	0.04	318.00	4896.00	7360	20230623	-35.87	4710	20240306	0.21	5530	-14.65	20240110	4710	0.21	20240306	7360	-35.87	20230623	4710	0.21	20240306	6.12	N	126880	500	116 억	486894	N	N	55	N	N
146	20240305	160711	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4750	-110	5	-2.26	569213165	118949	214.58	4825	4885	4745	6310	3405	4860	4785.38	2.10	-83	4923	4891	4868	4836	4813	4880	4825	116	1450	500	3590	5	1	23204903	1102	14.94	0.97	12	0.51	318.00	4896.00	7360	20230623	-35.46	4745	20240305	0.11	5530	-14.10	20240110	4745	0.11	20240305	7360	-35.46	20230623	4745	0.11	20240305	6.06	N	126880	500	116 억	487116	N	N	55	N	N
147	20240305	150710	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4765	-95	5	-1.95	458455630	95641	172.53	4825	4885	4755	6310	3405	4860	4793.51	2.10	1036	4923	4891	4868	4836	4813	4880	4825	116	1450	500	3590	5	1	23204903	1106	14.98	0.97	12	0.41	318.00	4896.00	7360	20230623	-35.26	4755	20240305	0.21	5530	-13.83	20240110	4755	0.21	20240305	7360	-35.26	20230623	4755	0.21	20240305	6.06	N	126880	500	116 억	487116	N	N	178	N	N
148	20240305	140703	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4785	-75	5	-1.54	416195705	86782	156.55	4825	4885	4765	6310	3405	4860	4795.88	2.10	386	4923	4891	4868	4836	4813	4880	4825	116	1450	500	3590	5	1	23204903	1110	15.05	0.98	12	0.37	318.00	4896.00	7360	20230623	-34.99	4765	20240305	0.42	5530	-13.47	20240110	4765	0.42	20240305	7360	-34.99	20230623	4765	0.42	20240305	6.06	N	126880	500	116 억	487116	N	N	178	N	N
149	20240305	130701	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4790	-70	5	-1.44	340650420	70975	128.04	4825	4885	4770	6310	3405	4860	4799.58	2.10	1525	4923	4891	4868	4836	4813	4880	4825	116	1450	500	3590	5	1	23204903	1112	15.06	0.98	12	0.31	318.00	4896.00	7360	20230623	-34.92	4770	20240305	0.42	5530	-13.38	20240110	4770	0.42	20240305	7360	-34.92	20230623	4770	0.42	20240305	6.06	N	126880	500	116 억	487116	N	N	178	N	N
150	20240305	120704	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4795	-65	5	-1.34	289425475	60270	108.73	4825	4885	4770	6310	3405	4860	4802.15	2.10	2414	4923	4891	4868	4836	4813	4880	4825	116	1450	500	3590	5	1	23204903	1113	15.08	0.98	12	0.26	318.00	4896.00	7360	20230623	-34.85	4770	20240305	0.52	5530	-13.29	20240110	4770	0.52	20240305	7360	-34.85	20230623	4770	0.52	20240305	6.06	N	126880	500	116 억	487116	N	N	178	N	N
151	20240305	110705	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4800	-60	5	-1.23	172693930	35877	64.72	4825	4885	4790	6310	3405	4860	4813.50	2.10	469	4923	4891	4868	4836	4813	4880	4825	116	1450	500	3590	5	1	23204903	1114	15.09	0.98	12	0.15	318.00	4896.00	7360	20230623	-34.78	4790	20240305	0.21	5530	-13.20	20240110	4790	0.21	20240305	7360	-34.78	20230623	4790	0.21	20240305	6.06	N	126880	500	116 억	487116	N	N	178	N	N
152	20240305	100702	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4820	-40	5	-0.82	58823855	12173	21.96	4825	4885	4820	6310	3405	4860	4832.32	2.10	718	4923	4891	4868	4836	4813	4880	4825	116	1450	500	3590	5	1	23204903	1118	15.16	0.98	12	0.05	318.00	4896.00	7360	20230623	-34.51	4820	20240305	0.00	5530	-12.84	20240110	4820	0.00	20240305	7360	-34.51	20230623	4820	0.00	20240305	6.06	N	126880	500	116 억	487116	N	N	178	N	N
153	20240305	090703	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4845	-15	5	-0.31	11642385	2407	4.34	4825	4885	4825	6310	3405	4860	4836.89	2.10	1032	4923	4891	4868	4836	4813	4880	4825	116	1450	500	3590	5	1	23204903	1124	15.24	0.99	12	0.01	318.00	4896.00	7360	20230623	-34.17	4825	20240305	0.41	5530	-12.39	20240110	4825	0.41	20240305	7360	-34.17	20230623	4825	0.41	20240305	6.06	N	126880	500	116 억	487116	N	N	178	N	N
154	20240304	160705	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4860	-25	5	-0.51	268625985	55171	93.41	4885	4900	4845	6350	3420	4885	4868.97	2.08	3437	4975	4930	4880	4835	4785	4952	4857	116	1465	500	3610	5	1	23204903	1128	15.28	0.99	12	0.24	318.00	4896.00	7360	20230623	-33.97	4830	20240229	0.62	5530	-12.12	20240110	4830	0.62	20240229	7360	-33.97	20230623	4830	0.62	20240229	6.05	N	126880	500	116 억	483676	N	N	178	N	N
155	20240304	150700	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4870	-15	5	-0.31	251832695	51716	87.56	4885	4900	4845	6350	3420	4885	4869.53	2.08	3436	4975	4930	4880	4835	4785	4952	4857	116	1465	500	3610	5	1	23204903	1130	15.31	0.99	12	0.22	318.00	4896.00	7360	20230623	-33.83	4830	20240229	0.83	5530	-11.93	20240110	4830	0.83	20240229	7360	-33.83	20230623	4830	0.83	20240229	6.05	N	126880	500	116 억	483676	N	N	93	N	N
156	20240304	140628	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4875	-10	5	-0.20	228230880	46863	79.34	4885	4900	4845	6350	3420	4885	4870.17	2.08	3649	4975	4930	4880	4835	4785	4952	4857	116	1465	500	3610	5	1	23204903	1131	15.33	1.00	12	0.20	318.00	4896.00	7360	20230623	-33.76	4830	20240229	0.93	5530	-11.84	20240110	4830	0.93	20240229	7360	-33.76	20230623	4830	0.93	20240229	6.05	N	126880	500	116 억	483676	N	N	93	N	N
157	20240304	130656	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4860	-25	5	-0.51	154010880	31612	53.52	4885	4900	4845	6350	3420	4885	4871.91	2.08	3641	4975	4930	4880	4835	4785	4952	4857	116	1465	500	3610	5	1	23204903	1128	15.28	0.99	12	0.14	318.00	4896.00	7360	20230623	-33.97	4830	20240229	0.62	5530	-12.12	20240110	4830	0.62	20240229	7360	-33.97	20230623	4830	0.62	20240229	6.05	N	126880	500	116 억	483676	N	N	93	N	N
158	20240304	120632	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4860	-25	5	-0.51	143200435	29388	49.76	4885	4900	4845	6350	3420	4885	4872.75	2.08	3859	4975	4930	4880	4835	4785	4952	4857	116	1465	500	3610	5	1	23204903	1128	15.28	0.99	12	0.13	318.00	4896.00	7360	20230623	-33.97	4830	20240229	0.62	5530	-12.12	20240110	4830	0.62	20240229	7360	-33.97	20230623	4830	0.62	20240229	6.05	N	126880	500	116 억	483676	N	N	93	N	N
159	20240304	110651	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4870	-15	5	-0.31	112375060	23045	39.02	4885	4900	4845	6350	3420	4885	4876.33	2.08	3901	4975	4930	4880	4835	4785	4952	4857	116	1465	500	3610	5	1	23204903	1130	15.31	0.99	12	0.10	318.00	4896.00	7360	20230623	-33.83	4830	20240229	0.83	5530	-11.93	20240110	4830	0.83	20240229	7360	-33.83	20230623	4830	0.83	20240229	6.05	N	126880	500	116 억	483676	N	N	93	N	N
160	20240304	100652	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4875	-10	5	-0.20	69278215	14198	24.04	4885	4900	4845	6350	3420	4885	4879.43	2.08	4248	4975	4930	4880	4835	4785	4952	4857	116	1465	500	3610	5	1	23204903	1131	15.33	1.00	12	0.06	318.00	4896.00	7360	20230623	-33.76	4830	20240229	0.93	5530	-11.84	20240110	4830	0.93	20240229	7360	-33.76	20230623	4830	0.93	20240229	6.05	N	126880	500	116 억	483676	N	N	93	N	N
161	20240304	090653	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4885	0	3	0.00	8265420	1692	2.86	4885	4885	4885	6350	3420	4885	4885.00	2.08	205	4975	4930	4880	4835	4785	4952	4857	116	1465	500	3610	5	1	23204903	1134	15.36	1.00	12	0.01	318.00	4896.00	7360	20230623	-33.63	4830	20240229	1.14	5530	-11.66	20240110	4830	1.14	20240229	7360	-33.63	20230623	4830	1.14	20240229	6.05	N	126880	500	116 억	483676	N	N	93	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History