KissMeData/290670/price/prices-20240301.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	161057	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29800	-200	5	-0.67	911598500	30414	96.20	30100	30500	29550	39000	21000	30000	29973.01	0.74	-50	-864	30800	30400	30100	29700	29400	30250	29550	39	9000	500	21600	50	1	7857660	2342	10.65	2.56	12	0.39	2797.00	11655.00	88600	20230403	-66.37	25400	20231031	17.32	33200	-10.24	20240308	26300	13.31	20240125	88600	-66.37	20230403	25400	17.32	20231031	4.38	N	290670	500	39 억	58520	N	N	3	N	N
3	20240329	151059	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30050	50	2	0.17	859503200	28671	90.69	30100	30500	29550	39000	21000	30000	29978.12	0.74	-50	-1282	30800	30400	30100	29700	29400	30250	29550	39	9000	500	21600	50	1	7857660	2361	10.74	2.58	12	0.36	2797.00	11655.00	88600	20230403	-66.08	25400	20231031	18.31	33200	-9.49	20240308	26300	14.26	20240125	88600	-66.08	20230403	25400	18.31	20231031	4.38	N	290670	500	39 억	58520	N	N	5	N	N
4	20240329	141055	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30300	300	2	1.00	640392550	21428	67.78	30100	30300	29550	39000	21000	30000	29885.68	0.74	-50	664	30800	30400	30100	29700	29400	30250	29550	39	9000	500	21600	50	1	7857660	2381	10.83	2.60	12	0.27	2797.00	11655.00	88600	20230403	-65.80	25400	20231031	19.29	33200	-8.73	20240308	26300	15.21	20240125	88600	-65.80	20230403	25400	19.29	20231031	4.38	N	290670	500	39 억	58520	N	N	5	N	N
5	20240329	131038	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29950	-50	5	-0.17	486824350	16312	51.60	30100	30150	29550	39000	21000	30000	29844.36	0.74	-50	-1739	30800	30400	30100	29700	29400	30250	29550	39	9000	500	21600	50	1	7857660	2353	10.71	2.57	12	0.21	2797.00	11655.00	88600	20230403	-66.20	25400	20231031	17.91	33200	-9.79	20240308	26300	13.88	20240125	88600	-66.20	20230403	25400	17.91	20231031	4.38	N	290670	500	39 억	58520	N	N	5	N	N
6	20240329	121048	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29900	-100	5	-0.33	418150500	14012	44.32	30100	30150	29550	39000	21000	30000	29842.09	0.74	-50	-1863	30800	30400	30100	29700	29400	30250	29550	39	9000	500	21600	50	1	7857660	2349	10.69	2.57	12	0.18	2797.00	11655.00	88600	20230403	-66.25	25400	20231031	17.72	33200	-9.94	20240308	26300	13.69	20240125	88600	-66.25	20230403	25400	17.72	20231031	4.38	N	290670	500	39 억	58520	N	N	5	N	N
7	20240329	111036	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29800	-200	5	-0.67	307138850	10298	32.57	30100	30150	29550	39000	21000	30000	29824.76	0.74	-50	-909	30800	30400	30100	29700	29400	30250	29550	39	9000	500	21600	50	1	7857660	2342	10.65	2.56	12	0.13	2797.00	11655.00	88600	20230403	-66.37	25400	20231031	17.32	33200	-10.24	20240308	26300	13.31	20240125	88600	-66.37	20230403	25400	17.32	20231031	4.38	N	290670	500	39 억	58520	N	N	5	N	N
8	20240329	101036	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29900	-100	5	-0.33	241986550	8115	25.67	30100	30150	29550	39000	21000	30000	29819.22	0.74	-50	-1020	30800	30400	30100	29700	29400	30250	29550	39	9000	500	21600	50	1	7857660	2349	10.69	2.57	12	0.10	2797.00	11655.00	88600	20230403	-66.25	25400	20231031	17.72	33200	-9.94	20240308	26300	13.69	20240125	88600	-66.25	20230403	25400	17.72	20231031	4.38	N	290670	500	39 억	58520	N	N	5	N	N
9	20240329	091036	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29600	-400	5	-1.33	92576450	3104	9.82	30100	30150	29600	39000	21000	30000	29823.75	0.74	-50	-1781	30800	30400	30100	29700	29400	30250	29550	39	9000	500	21600	50	1	7857660	2326	10.58	2.54	12	0.04	2797.00	11655.00	88600	20230403	-66.59	25400	20231031	16.54	33200	-10.84	20240308	26300	12.55	20240125	88600	-66.59	20230403	25400	16.54	20231031	4.38	N	290670	500	39 억	58520	N	N	5	N	N
10	20240328	161044	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30000	-150	5	-0.50	931399700	31069	87.26	30150	30500	29800	39150	21150	30150	29978.43	0.79	0	-3614	31450	30800	30450	29800	29450	30625	29625	39	9000	500	21700	50	1	7857660	2357	10.73	2.57	12	0.40	2797.00	11655.00	94300	20230323	-68.19	25400	20231031	18.11	33200	-9.64	20240308	26300	14.07	20240125	88600	-66.14	20230403	25400	18.11	20231031	4.37	N	290670	500	39 억	62119	N	N	5	N	N
11	20240328	151044	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30000	-150	5	-0.50	831146900	27732	77.89	30150	30500	29800	39150	21150	30150	29970.68	0.79	0	-4746	31450	30800	30450	29800	29450	30625	29625	39	9000	500	21700	50	1	7857660	2357	10.73	2.57	12	0.35	2797.00	11655.00	94300	20230323	-68.19	25400	20231031	18.11	33200	-9.64	20240308	26300	14.07	20240125	88600	-66.14	20230403	25400	18.11	20231031	4.37	N	290670	500	39 억	62119	N	N	28	N	N
12	20240328	141031	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30150	0	3	0.00	719755500	24021	67.46	30150	30500	29800	39150	21150	30150	29963.59	0.79	0	-4630	31450	30800	30450	29800	29450	30625	29625	39	9000	500	21700	50	1	7857660	2369	10.78	2.59	12	0.31	2797.00	11655.00	94300	20230323	-68.03	25400	20231031	18.70	33200	-9.19	20240308	26300	14.64	20240125	88600	-65.97	20230403	25400	18.70	20231031	4.37	N	290670	500	39 억	62119	N	N	28	N	N
13	20240328	131032	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30000	-150	5	-0.50	639164800	21338	59.93	30150	30500	29800	39150	21150	30150	29954.30	0.79	0	-4144	31450	30800	30450	29800	29450	30625	29625	39	9000	500	21700	50	1	7857660	2357	10.73	2.57	12	0.27	2797.00	11655.00	94300	20230323	-68.19	25400	20231031	18.11	33200	-9.64	20240308	26300	14.07	20240125	88600	-66.14	20230403	25400	18.11	20231031	4.37	N	290670	500	39 억	62119	N	N	28	N	N
14	20240328	121035	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29950	-200	5	-0.66	592118250	19768	55.52	30150	30500	29800	39150	21150	30150	29953.37	0.79	0	-4118	31450	30800	30450	29800	29450	30625	29625	39	9000	500	21700	50	1	7857660	2353	10.71	2.57	12	0.25	2797.00	11655.00	94300	20230323	-68.24	25400	20231031	17.91	33200	-9.79	20240308	26300	13.88	20240125	88600	-66.20	20230403	25400	17.91	20231031	4.37	N	290670	500	39 억	62119	N	N	28	N	N
15	20240328	111041	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29900	-250	5	-0.83	482478450	16107	45.24	30150	30500	29800	39150	21150	30150	29954.58	0.79	0	-3362	31450	30800	30450	29800	29450	30625	29625	39	9000	500	21700	50	1	7857660	2349	10.69	2.57	12	0.20	2797.00	11655.00	94300	20230323	-68.29	25400	20231031	17.72	33200	-9.94	20240308	26300	13.69	20240125	88600	-66.25	20230403	25400	17.72	20231031	4.37	N	290670	500	39 억	62119	N	N	28	N	N
16	20240328	101050	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30000	-150	5	-0.50	343739600	11467	32.21	30150	30500	29800	39150	21150	30150	29976.42	0.79	0	-2965	31450	30800	30450	29800	29450	30625	29625	39	9000	500	21700	50	1	7857660	2357	10.73	2.57	12	0.15	2797.00	11655.00	94300	20230323	-68.19	25400	20231031	18.11	33200	-9.64	20240308	26300	14.07	20240125	88600	-66.14	20230403	25400	18.11	20231031	4.37	N	290670	500	39 억	62119	N	N	28	N	N
17	20240328	091053	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30150	0	3	0.00	17752250	586	1.65	30150	30500	30150	39150	21150	30150	30293.94	0.79	0	-251	31450	30800	30450	29800	29450	30625	29625	39	9000	500	21700	50	1	7857660	2369	10.78	2.59	12	0.01	2797.00	11655.00	94300	20230323	-68.03	25400	20231031	18.70	33200	-9.19	20240308	26300	14.64	20240125	88600	-65.97	20230403	25400	18.70	20231031	4.37	N	290670	500	39 억	62119	N	N	28	N	N
18	20240327	161049	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30150	-450	5	-1.47	1078860450	35455	121.18	30600	31100	30100	39750	21450	30600	30429.02	0.84	0	-4059	31500	31050	30800	30350	30100	30925	30225	39	9150	500	22030	50	1	7857660	2369	10.78	2.59	12	0.45	2797.00	11655.00	96200	20230322	-68.66	25400	20231031	18.70	33200	-9.19	20240308	26300	14.64	20240125	88600	-65.97	20230403	25400	18.70	20231031	4.37	N	290670	500	39 억	66177	N	N	28	N	N
19	20240327	151048	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30150	-450	5	-1.47	1045845200	34360	117.43	30600	31100	30100	39750	21450	30600	30437.87	0.84	0	-3968	31500	31050	30800	30350	30100	30925	30225	39	9150	500	22030	50	1	7857660	2369	10.78	2.59	12	0.44	2797.00	11655.00	96200	20230322	-68.66	25400	20231031	18.70	33200	-9.19	20240308	26300	14.64	20240125	88600	-65.97	20230403	25400	18.70	20231031	4.37	N	290670	500	39 억	66177	N	N	189	N	N
20	20240327	141049	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30200	-400	5	-1.31	892205000	29266	100.02	30600	31100	30100	39750	21450	30600	30486.06	0.84	0	-2840	31500	31050	30800	30350	30100	30925	30225	39	9150	500	22030	50	1	7857660	2373	10.80	2.59	12	0.37	2797.00	11655.00	96200	20230322	-68.61	25400	20231031	18.90	33200	-9.04	20240308	26300	14.83	20240125	88600	-65.91	20230403	25400	18.90	20231031	4.37	N	290670	500	39 억	66177	N	N	189	N	N
21	20240327	131046	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30300	-300	5	-0.98	778697400	25508	87.18	30600	31100	30200	39750	21450	30600	30527.58	0.84	0	-2297	31500	31050	30800	30350	30100	30925	30225	39	9150	500	22030	50	1	7857660	2381	10.83	2.60	12	0.32	2797.00	11655.00	96200	20230322	-68.50	25400	20231031	19.29	33200	-8.73	20240308	26300	15.21	20240125	88600	-65.80	20230403	25400	19.29	20231031	4.37	N	290670	500	39 억	66177	N	N	189	N	N
22	20240327	121047	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30400	-200	5	-0.65	593283800	19384	66.25	30600	31100	30300	39750	21450	30600	30606.88	0.84	0	-2351	31500	31050	30800	30350	30100	30925	30225	39	9150	500	22030	50	1	7857660	2389	10.87	2.61	12	0.25	2797.00	11655.00	96200	20230322	-68.40	25400	20231031	19.69	33200	-8.43	20240308	26300	15.59	20240125	88600	-65.69	20230403	25400	19.69	20231031	4.37	N	290670	500	39 억	66177	N	N	189	N	N
23	20240327	111047	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30300	-300	5	-0.98	468009150	15259	52.15	30600	31100	30300	39750	21450	30600	30671.02	0.84	0	-2570	31500	31050	30800	30350	30100	30925	30225	39	9150	500	22030	50	1	7857660	2381	10.83	2.60	12	0.19	2797.00	11655.00	96200	20230322	-68.50	25400	20231031	19.29	33200	-8.73	20240308	26300	15.21	20240125	88600	-65.80	20230403	25400	19.29	20231031	4.37	N	290670	500	39 억	66177	N	N	189	N	N
24	20240327	101043	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30850	250	2	0.82	256368100	8326	28.46	30600	31100	30550	39750	21450	30600	30791.27	0.84	0	270	31500	31050	30800	30350	30100	30925	30225	39	9150	500	22030	50	1	7857660	2424	11.03	2.65	12	0.11	2797.00	11655.00	96200	20230322	-67.93	25400	20231031	21.46	33200	-7.08	20240308	26300	17.30	20240125	88600	-65.18	20230403	25400	21.46	20231031	4.37	N	290670	500	39 억	66177	N	N	189	N	N
25	20240327	091050	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30800	200	2	0.65	57878550	1887	6.45	30600	30800	30550	39750	21450	30600	30672.26	0.84	0	783	31500	31050	30800	30350	30100	30925	30225	39	9150	500	22030	50	1	7857660	2420	11.01	2.64	12	0.02	2797.00	11655.00	96200	20230322	-67.98	25400	20231031	21.26	33200	-7.23	20240308	26300	17.11	20240125	88600	-65.24	20230403	25400	21.26	20231031	4.37	N	290670	500	39 억	66177	N	N	189	N	N
26	20240326	160941	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30600	-500	5	-1.61	891297800	29034	61.98	31150	31250	30550	40400	21800	31100	30698.85	0.90	0	-4395	32533	31816	31183	30466	29833	32175	30825	39	9300	500	22390	50	1	7857660	2404	10.94	2.63	12	0.37	2797.00	11655.00	96200	20230322	-68.19	25400	20231031	20.47	33200	-7.83	20240308	26300	16.35	20240125	88600	-65.46	20230403	25400	20.47	20231031	4.36	N	290670	500	39 억	70423	N	N	189	N	N
27	20240326	151035	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30550	-550	5	-1.77	845678150	27542	58.79	31150	31250	30550	40400	21800	31100	30705.04	0.90	0	-4017	32533	31816	31183	30466	29833	32175	30825	39	9300	500	22390	50	1	7857660	2401	10.92	2.62	12	0.35	2797.00	11655.00	96200	20230322	-68.24	25400	20231031	20.28	33200	-7.98	20240308	26300	16.16	20240125	88600	-65.52	20230403	25400	20.28	20231031	4.36	N	290670	500	39 억	70423	N	N	500	N	N
28	20240326	141032	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30650	-450	5	-1.45	762828750	24835	53.01	31150	31250	30550	40400	21800	31100	30715.87	0.90	0	-3188	32533	31816	31183	30466	29833	32175	30825	39	9300	500	22390	50	1	7857660	2408	10.96	2.63	12	0.32	2797.00	11655.00	96200	20230322	-68.14	25400	20231031	20.67	33200	-7.68	20240308	26300	16.54	20240125	88600	-65.41	20230403	25400	20.67	20231031	4.36	N	290670	500	39 억	70423	N	N	500	N	N
29	20240326	131028	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30550	-550	5	-1.77	678583650	22088	47.15	31150	31250	30550	40400	21800	31100	30721.82	0.90	0	-2588	32533	31816	31183	30466	29833	32175	30825	39	9300	500	22390	50	1	7857660	2401	10.92	2.62	12	0.28	2797.00	11655.00	96200	20230322	-68.24	25400	20231031	20.28	33200	-7.98	20240308	26300	16.16	20240125	88600	-65.52	20230403	25400	20.28	20231031	4.36	N	290670	500	39 억	70423	N	N	500	N	N
30	20240326	121027	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30650	-450	5	-1.45	577346850	18782	40.09	31150	31250	30550	40400	21800	31100	30739.37	0.90	0	-622	32533	31816	31183	30466	29833	32175	30825	39	9300	500	22390	50	1	7857660	2408	10.96	2.63	12	0.24	2797.00	11655.00	96200	20230322	-68.14	25400	20231031	20.67	33200	-7.68	20240308	26300	16.54	20240125	88600	-65.41	20230403	25400	20.67	20231031	4.36	N	290670	500	39 억	70423	N	N	500	N	N
31	20240326	111023	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30700	-400	5	-1.29	460910100	14982	31.98	31150	31250	30550	40400	21800	31100	30764.26	0.90	0	-550	32533	31816	31183	30466	29833	32175	30825	39	9300	500	22390	50	1	7857660	2412	10.98	2.63	12	0.19	2797.00	11655.00	96200	20230322	-68.09	25400	20231031	20.87	33200	-7.53	20240308	26300	16.73	20240125	88600	-65.35	20230403	25400	20.87	20231031	4.36	N	290670	500	39 억	70423	N	N	500	N	N
32	20240326	101036	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30750	-350	5	-1.13	262728150	8520	18.19	31150	31250	30550	40400	21800	31100	30836.64	0.90	0	-783	32533	31816	31183	30466	29833	32175	30825	39	9300	500	22390	50	1	7857660	2416	10.99	2.64	12	0.11	2797.00	11655.00	96200	20230322	-68.04	25400	20231031	21.06	33200	-7.38	20240308	26300	16.92	20240125	88600	-65.29	20230403	25400	21.06	20231031	4.36	N	290670	500	39 억	70423	N	N	500	N	N
33	20240326	091036	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30550	-550	5	-1.77	95087800	3084	6.58	31150	31250	30550	40400	21800	31100	30832.62	0.90	0	194	32533	31816	31183	30466	29833	32175	30825	39	9300	500	22390	50	1	7857660	2401	10.92	2.62	12	0.04	2797.00	11655.00	96200	20230322	-68.24	25400	20231031	20.28	33200	-7.98	20240308	26300	16.16	20240125	88600	-65.52	20230403	25400	20.28	20231031	4.36	N	290670	500	39 억	70423	N	N	500	N	N
34	20240325	161110	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	31100	400	2	1.30	1450942300	46406	203.23	30800	31900	30550	39900	21500	30700	31266.46	0.77	0	9945	31000	30850	30550	30400	30100	30925	30475	39	9200	500	22100	50	1	7857660	2444	11.12	2.67	12	0.59	2797.00	11655.00	96200	20230322	-67.67	25400	20231031	22.44	33200	-6.33	20240308	26300	18.25	20240125	88600	-64.90	20230403	25400	22.44	20231031	4.36	N	290670	500	39 억	60732	N	N	499	N	N
35	20240325	151114	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	31150	450	2	1.47	1378485150	44076	193.03	30800	31900	30550	39900	21500	30700	31275.19	0.77	0	10185	31000	30850	30550	30400	30100	30925	30475	39	9200	500	22100	50	1	7857660	2448	11.14	2.67	12	0.56	2797.00	11655.00	96200	20230322	-67.62	25400	20231031	22.64	33200	-6.17	20240308	26300	18.44	20240125	88600	-64.84	20230403	25400	22.64	20231031	4.36	N	290670	500	39 억	60732	N	N	103	N	N
36	20240325	141111	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	31100	400	2	1.30	1315450300	42044	184.13	30800	31900	30550	39900	21500	30700	31287.47	0.77	0	10119	31000	30850	30550	30400	30100	30925	30475	39	9200	500	22100	50	1	7857660	2444	11.12	2.67	12	0.54	2797.00	11655.00	96200	20230322	-67.67	25400	20231031	22.44	33200	-6.33	20240308	26300	18.25	20240125	88600	-64.90	20230403	25400	22.44	20231031	4.36	N	290670	500	39 억	60732	N	N	103	N	N
37	20240325	131110	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	31100	400	2	1.30	1189597800	37980	166.33	30800	31900	30550	39900	21500	30700	31321.69	0.77	0	8253	31000	30850	30550	30400	30100	30925	30475	39	9200	500	22100	50	1	7857660	2444	11.12	2.67	12	0.48	2797.00	11655.00	96200	20230322	-67.67	25400	20231031	22.44	33200	-6.33	20240308	26300	18.25	20240125	88600	-64.90	20230403	25400	22.44	20231031	4.36	N	290670	500	39 억	60732	N	N	103	N	N
38	20240325	121115	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	31100	400	2	1.30	1151506450	36756	160.97	30800	31900	30550	39900	21500	30700	31328.39	0.77	0	8065	31000	30850	30550	30400	30100	30925	30475	39	9200	500	22100	50	1	7857660	2444	11.12	2.67	12	0.47	2797.00	11655.00	96200	20230322	-67.67	25400	20231031	22.44	33200	-6.33	20240308	26300	18.25	20240125	88600	-64.90	20230403	25400	22.44	20231031	4.36	N	290670	500	39 억	60732	N	N	103	N	N
39	20240325	111113	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	31300	600	2	1.95	981360450	31316	137.15	30800	31900	30550	39900	21500	30700	31337.35	0.77	0	7653	31000	30850	30550	30400	30100	30925	30475	39	9200	500	22100	50	1	7857660	2459	11.19	2.69	12	0.40	2797.00	11655.00	96200	20230322	-67.46	25400	20231031	23.23	33200	-5.72	20240308	26300	19.01	20240125	88600	-64.67	20230403	25400	23.23	20231031	4.36	N	290670	500	39 억	60732	N	N	103	N	N
40	20240325	101112	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	31300	600	2	1.95	485110600	15597	68.31	30800	31400	30550	39900	21500	30700	31102.81	0.77	0	6561	31000	30850	30550	30400	30100	30925	30475	39	9200	500	22100	50	1	7857660	2459	11.19	2.69	12	0.20	2797.00	11655.00	96200	20230322	-67.46	25400	20231031	23.23	33200	-5.72	20240308	26300	19.01	20240125	88600	-64.67	20230403	25400	23.23	20231031	4.36	N	290670	500	39 억	60732	N	N	103	N	N
41	20240325	091115	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30700	0	3	0.00	52928950	1721	7.54	30800	30800	30650	39900	21500	30700	30754.76	0.77	0	-288	31000	30850	30550	30400	30100	30925	30475	39	9200	500	22100	50	1	7857660	2412	10.98	2.63	12	0.02	2797.00	11655.00	96200	20230322	-68.09	25400	20231031	20.87	33200	-7.53	20240308	26300	16.73	20240125	88600	-65.35	20230403	25400	20.87	20231031	4.36	N	290670	500	39 억	60732	N	N	103	N	N
42	20240322	161113	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30700	0	3	0.00	692447700	22748	65.79	30600	30700	30250	39900	21500	30700	30439.83	0.76	0	1174	31466	31082	30866	30482	30266	30975	30375	39	9200	500	22100	50	1	7857660	2412	10.98	2.63	12	0.29	2797.00	11655.00	96200	20230322	-68.09	25400	20231031	20.87	33200	-7.53	20240308	26300	16.73	20240125	96200	-68.09	20230322	25400	20.87	20231031	4.32	N	290670	500	39 억	59657	N	N	103	N	N
43	20240322	151116	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30500	-200	5	-0.65	631491500	20757	60.03	30600	30650	30250	39900	21500	30700	30423.06	0.76	0	1105	31466	31082	30866	30482	30266	30975	30375	39	9200	500	22100	50	1	7857660	2397	10.90	2.62	12	0.26	2797.00	11655.00	96200	20230322	-68.30	25400	20231031	20.08	33200	-8.13	20240308	26300	15.97	20240125	96200	-68.30	20230322	25400	20.08	20231031	4.32	N	290670	500	39 억	59657	N	N	50	N	N
44	20240322	141103	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30450	-250	5	-0.81	581065050	19102	55.25	30600	30650	30250	39900	21500	30700	30419.07	0.76	0	1038	31466	31082	30866	30482	30266	30975	30375	39	9200	500	22100	50	1	7857660	2393	10.89	2.61	12	0.24	2797.00	11655.00	96200	20230322	-68.35	25400	20231031	19.88	33200	-8.28	20240308	26300	15.78	20240125	96200	-68.35	20230322	25400	19.88	20231031	4.32	N	290670	500	39 억	59657	N	N	50	N	N
45	20240322	131109	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30500	-200	5	-0.65	525197000	17267	49.94	30600	30650	30250	39900	21500	30700	30416.23	0.76	0	660	31466	31082	30866	30482	30266	30975	30375	39	9200	500	22100	50	1	7857660	2397	10.90	2.62	12	0.22	2797.00	11655.00	96200	20230322	-68.30	25400	20231031	20.08	33200	-8.13	20240308	26300	15.97	20240125	96200	-68.30	20230322	25400	20.08	20231031	4.32	N	290670	500	39 억	59657	N	N	50	N	N
46	20240322	121105	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30450	-250	5	-0.81	499604150	16427	47.51	30600	30650	30250	39900	21500	30700	30413.60	0.76	0	587	31466	31082	30866	30482	30266	30975	30375	39	9200	500	22100	50	1	7857660	2393	10.89	2.61	12	0.21	2797.00	11655.00	96200	20230322	-68.35	25400	20231031	19.88	33200	-8.28	20240308	26300	15.78	20240125	96200	-68.35	20230322	25400	19.88	20231031	4.32	N	290670	500	39 억	59657	N	N	50	N	N
47	20240322	111113	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30500	-200	5	-0.65	455490300	14977	43.32	30600	30650	30250	39900	21500	30700	30412.65	0.76	0	415	31466	31082	30866	30482	30266	30975	30375	39	9200	500	22100	50	1	7857660	2397	10.90	2.62	12	0.19	2797.00	11655.00	96200	20230322	-68.30	25400	20231031	20.08	33200	-8.13	20240308	26300	15.97	20240125	96200	-68.30	20230322	25400	20.08	20231031	4.32	N	290670	500	39 억	59657	N	N	50	N	N
48	20240322	101104	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30350	-350	5	-1.14	377635400	12423	35.93	30600	30650	30250	39900	21500	30700	30398.08	0.76	0	209	31466	31082	30866	30482	30266	30975	30375	39	9200	500	22100	50	1	7857660	2385	10.85	2.60	12	0.16	2797.00	11655.00	96200	20230322	-68.45	25400	20231031	19.49	33200	-8.58	20240308	26300	15.40	20240125	96200	-68.45	20230322	25400	19.49	20231031	4.32	N	290670	500	39 억	59657	N	N	50	N	N
49	20240322	091104	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30400	-300	5	-0.98	96725000	3176	9.19	30600	30600	30300	39900	21500	30700	30454.97	0.76	0	-1285	31466	31082	30866	30482	30266	30975	30375	39	9200	500	22100	50	1	7857660	2389	10.87	2.61	12	0.04	2797.00	11655.00	96200	20230322	-68.40	25400	20231031	19.69	33200	-8.43	20240308	26300	15.59	20240125	96200	-68.40	20230322	25400	19.69	20231031	4.32	N	290670	500	39 억	59657	N	N	50	N	N
50	20240321	161108	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30700	0	3	0.00	1058462700	34193	87.91	30850	31250	30650	39900	21500	30700	30955.93	0.75	0	1114	32033	31366	30933	30266	29833	31150	30050	39	9200	500	22100	50	1	7857660	2412	10.98	2.63	12	0.44	2797.00	11655.00	96200	20230322	-68.09	25400	20231031	20.87	33200	-7.53	20240308	26300	16.73	20240125	96200	-68.09	20230322	25400	20.87	20231031	4.30	N	290670	500	39 억	58646	N	N	50	N	N
51	20240321	151104	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30700	0	3	0.00	1036593900	33481	86.08	30850	31250	30650	39900	21500	30700	30960.95	0.75	0	1139	32033	31366	30933	30266	29833	31150	30050	39	9200	500	22100	50	1	7857660	2412	10.98	2.63	12	0.43	2797.00	11655.00	96200	20230322	-68.09	25400	20231031	20.87	33200	-7.53	20240308	26300	16.73	20240125	96200	-68.09	20230322	25400	20.87	20231031	4.30	N	290670	500	39 억	58646	N	N	26	N	N
52	20240321	141104	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30750	50	2	0.16	867326750	27971	71.92	30850	31250	30750	39900	21500	30700	31008.48	0.75	0	3384	32033	31366	30933	30266	29833	31150	30050	39	9200	500	22100	50	1	7857660	2416	10.99	2.64	12	0.36	2797.00	11655.00	96200	20230322	-68.04	25400	20231031	21.06	33200	-7.38	20240308	26300	16.92	20240125	96200	-68.04	20230322	25400	21.06	20231031	4.30	N	290670	500	39 억	58646	N	N	26	N	N
53	20240321	131052	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30900	200	2	0.65	738734400	23800	61.19	30850	31250	30800	39900	21500	30700	31039.79	0.75	0	4434	32033	31366	30933	30266	29833	31150	30050	39	9200	500	22100	50	1	7857660	2428	11.05	2.65	12	0.30	2797.00	11655.00	96200	20230322	-67.88	25400	20231031	21.65	33200	-6.93	20240308	26300	17.49	20240125	96200	-67.88	20230322	25400	21.65	20231031	4.30	N	290670	500	39 억	58646	N	N	26	N	N
54	20240321	121107	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	31000	300	2	0.98	677717000	21829	56.12	30850	31250	30800	39900	21500	30700	31047.22	0.75	0	4398	32033	31366	30933	30266	29833	31150	30050	39	9200	500	22100	50	1	7857660	2436	11.08	2.66	12	0.28	2797.00	11655.00	96200	20230322	-67.78	25400	20231031	22.05	33200	-6.63	20240308	26300	17.87	20240125	96200	-67.78	20230322	25400	22.05	20231031	4.30	N	290670	500	39 억	58646	N	N	26	N	N
55	20240321	111104	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	31100	400	2	1.30	584107350	18813	48.37	30850	31250	30800	39900	21500	30700	31048.76	0.75	0	3746	32033	31366	30933	30266	29833	31150	30050	39	9200	500	22100	50	1	7857660	2444	11.12	2.67	12	0.24	2797.00	11655.00	96200	20230322	-67.67	25400	20231031	22.44	33200	-6.33	20240308	26300	18.25	20240125	96200	-67.67	20230322	25400	22.44	20231031	4.30	N	290670	500	39 억	58646	N	N	26	N	N
56	20240321	101107	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	31150	450	2	1.47	395455100	12763	32.81	30850	31200	30800	39900	21500	30700	30985.32	0.75	0	2196	32033	31366	30933	30266	29833	31150	30050	39	9200	500	22100	50	1	7857660	2448	11.14	2.67	12	0.16	2797.00	11655.00	96200	20230322	-67.62	25400	20231031	22.64	33200	-6.17	20240308	26300	18.44	20240125	96200	-67.62	20230322	25400	22.64	20231031	4.30	N	290670	500	39 억	58646	N	N	26	N	N
57	20240321	091113	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	31000	300	2	0.98	124218350	4004	10.29	30850	31200	30850	39900	21500	30700	31026.58	0.75	0	1762	32033	31366	30933	30266	29833	31150	30050	39	9200	500	22100	50	1	7857660	2436	11.08	2.66	12	0.05	2797.00	11655.00	96200	20230322	-67.78	25400	20231031	22.05	33200	-6.63	20240308	26300	17.87	20240125	96200	-67.78	20230322	25400	22.05	20231031	4.30	N	290670	500	39 억	58646	N	N	26	N	N
58	20240320	161053	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30700	-900	5	-2.85	1188701750	38570	82.03	31600	31600	30500	41050	22150	31600	30819.33	0.95	0	-16239	32566	32082	31366	30882	30166	31725	30525	39	9450	500	22750	50	1	7857660	2412	10.98	2.63	12	0.49	2797.00	11655.00	96200	20230322	-68.09	25400	20231031	20.87	33200	-7.53	20240308	26300	16.73	20240125	96200	-68.09	20230322	25400	20.87	20231031	4.32	N	290670	500	39 억	74904	N	N	26	N	N
59	20240320	151057	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30750	-850	5	-2.69	1150608300	37331	79.39	31600	31600	30500	41050	22150	31600	30821.79	0.95	0	-16011	32566	32082	31366	30882	30166	31725	30525	39	9450	500	22750	50	1	7857660	2416	10.99	2.64	12	0.48	2797.00	11655.00	96200	20230322	-68.04	25400	20231031	21.06	33200	-7.38	20240308	26300	16.92	20240125	96200	-68.04	20230322	25400	21.06	20231031	4.32	N	290670	500	39 억	74904	N	N	38	N	N
60	20240320	141102	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30600	-1000	5	-3.16	1031237750	33448	71.14	31600	31600	30500	41050	22150	31600	30831.07	0.95	0	-14705	32566	32082	31366	30882	30166	31725	30525	39	9450	500	22750	50	1	7857660	2404	10.94	2.63	12	0.43	2797.00	11655.00	96200	20230322	-68.19	25400	20231031	20.47	33200	-7.83	20240308	26300	16.35	20240125	96200	-68.19	20230322	25400	20.47	20231031	4.32	N	290670	500	39 억	74904	N	N	38	N	N
61	20240320	131102	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30750	-850	5	-2.69	918359700	29767	63.31	31600	31600	30500	41050	22150	31600	30851.60	0.95	0	-13733	32566	32082	31366	30882	30166	31725	30525	39	9450	500	22750	50	1	7857660	2416	10.99	2.64	12	0.38	2797.00	11655.00	96200	20230322	-68.04	25400	20231031	21.06	33200	-7.38	20240308	26300	16.92	20240125	96200	-68.04	20230322	25400	21.06	20231031	4.32	N	290670	500	39 억	74904	N	N	38	N	N
62	20240320	121055	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30750	-850	5	-2.69	820322550	26579	56.53	31600	31600	30500	41050	22150	31600	30863.56	0.95	0	-12382	32566	32082	31366	30882	30166	31725	30525	39	9450	500	22750	50	1	7857660	2416	10.99	2.64	12	0.34	2797.00	11655.00	96200	20230322	-68.04	25400	20231031	21.06	33200	-7.38	20240308	26300	16.92	20240125	96200	-68.04	20230322	25400	21.06	20231031	4.32	N	290670	500	39 억	74904	N	N	38	N	N
63	20240320	111057	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30700	-900	5	-2.85	668860200	21628	46.00	31600	31600	30600	41050	22150	31600	30925.66	0.95	0	-9796	32566	32082	31366	30882	30166	31725	30525	39	9450	500	22750	50	1	7857660	2412	10.98	2.63	12	0.28	2797.00	11655.00	96200	20230322	-68.09	25400	20231031	20.87	33200	-7.53	20240308	26300	16.73	20240125	96200	-68.09	20230322	25400	20.87	20231031	4.32	N	290670	500	39 억	74904	N	N	38	N	N
64	20240320	101050	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30900	-700	5	-2.22	405102700	13050	27.75	31600	31600	30750	41050	22150	31600	31042.35	0.95	0	-4148	32566	32082	31366	30882	30166	31725	30525	39	9450	500	22750	50	1	7857660	2428	11.05	2.65	12	0.17	2797.00	11655.00	96200	20230322	-67.88	25400	20231031	21.65	33200	-6.93	20240308	26300	17.49	20240125	96200	-67.88	20230322	25400	21.65	20231031	4.32	N	290670	500	39 억	74904	N	N	38	N	N
65	20240320	091057	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	31150	-450	5	-1.42	76718050	2454	5.22	31600	31600	31000	41050	22150	31600	31262.45	0.95	0	-1075	32566	32082	31366	30882	30166	31725	30525	39	9450	500	22750	50	1	7857660	2448	11.14	2.67	12	0.03	2797.00	11655.00	96200	20230322	-67.62	25400	20231031	22.64	33200	-6.17	20240308	26300	18.44	20240125	96200	-67.62	20230322	25400	22.64	20231031	4.32	N	290670	500	39 억	74904	N	N	38	N	N
66	20240319	161043	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	31600	0	3	0.00	1450370600	46532	98.53	31750	31850	30650	41050	22150	31600	31169.00	1.00	-114	-3694	32666	32132	31066	30532	29466	32400	30800	39	9450	500	22750	50	1	7857660	2483	11.30	2.71	12	0.59	2797.00	11655.00	96200	20230322	-67.15	25400	20231031	24.41	33200	-4.82	20240308	26300	20.15	20240125	96200	-67.15	20230322	25400	24.41	20231031	4.33	N	290670	500	39 억	78658	N	N	38	N	N
67	20240319	151056	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	31450	-150	5	-0.47	1341509700	43085	91.23	31750	31850	30650	41050	22150	31600	31136.35	1.00	-114	-3848	32666	32132	31066	30532	29466	32400	30800	39	9450	500	22750	50	1	7857660	2471	11.24	2.70	12	0.55	2797.00	11655.00	96200	20230322	-67.31	25400	20231031	23.82	33200	-5.27	20240308	26300	19.58	20240125	96200	-67.31	20230322	25400	23.82	20231031	4.33	N	290670	500	39 억	78658	N	N	32	N	N
68	20240319	141054	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	31250	-350	5	-1.11	1219168100	39186	82.98	31750	31850	30650	41050	22150	31600	31112.34	1.00	-114	-4454	32666	32132	31066	30532	29466	32400	30800	39	9450	500	22750	50	1	7857660	2456	11.17	2.68	12	0.50	2797.00	11655.00	96200	20230322	-67.52	25400	20231031	23.03	33200	-5.87	20240308	26300	18.82	20240125	96200	-67.52	20230322	25400	23.03	20231031	4.33	N	290670	500	39 억	78658	N	N	32	N	N
69	20240319	131023	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30900	-700	5	-2.22	1036212300	33335	70.59	31750	31850	30650	41050	22150	31600	31084.81	1.00	-114	-8240	32666	32132	31066	30532	29466	32400	30800	39	9450	500	22750	50	1	7857660	2428	11.05	2.65	12	0.42	2797.00	11655.00	96200	20230322	-67.88	25400	20231031	21.65	33200	-6.93	20240308	26300	17.49	20240125	96200	-67.88	20230322	25400	21.65	20231031	4.33	N	290670	500	39 억	78658	N	N	32	N	N
70	20240319	121046	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	31050	-550	5	-1.74	827821450	26567	56.26	31750	31850	30850	41050	22150	31600	31159.76	1.00	-114	-4834	32666	32132	31066	30532	29466	32400	30800	39	9450	500	22750	50	1	7857660	2440	11.10	2.66	12	0.34	2797.00	11655.00	96200	20230322	-67.72	25400	20231031	22.24	33200	-6.48	20240308	26300	18.06	20240125	96200	-67.72	20230322	25400	22.24	20231031	4.33	N	290670	500	39 억	78658	N	N	32	N	N
71	20240319	111052	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	31000	-600	5	-1.90	647500750	20746	43.93	31750	31850	30950	41050	22150	31600	31210.87	1.00	-114	-1774	32666	32132	31066	30532	29466	32400	30800	39	9450	500	22750	50	1	7857660	2436	11.08	2.66	12	0.26	2797.00	11655.00	96200	20230322	-67.78	25400	20231031	22.05	33200	-6.63	20240308	26300	17.87	20240125	96200	-67.78	20230322	25400	22.05	20231031	4.33	N	290670	500	39 억	78658	N	N	32	N	N
72	20240319	101054	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	31350	-250	5	-0.79	493955850	15803	33.46	31750	31850	31000	41050	22150	31600	31257.09	1.00	-114	-403	32666	32132	31066	30532	29466	32400	30800	39	9450	500	22750	50	1	7857660	2463	11.21	2.69	12	0.20	2797.00	11655.00	96200	20230322	-67.41	25400	20231031	23.43	33200	-5.57	20240308	26300	19.20	20240125	96200	-67.41	20230322	25400	23.43	20231031	4.33	N	290670	500	39 억	78658	N	N	32	N	N
73	20240319	091054	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	31450	-150	5	-0.47	212212400	6758	14.31	31750	31850	31150	41050	22150	31600	31401.66	1.00	-114	-1659	32666	32132	31066	30532	29466	32400	30800	39	9450	500	22750	50	1	7857660	2471	11.24	2.70	12	0.09	2797.00	11655.00	96200	20230322	-67.31	25400	20231031	23.82	33200	-5.27	20240308	26300	19.58	20240125	96200	-67.31	20230322	25400	23.82	20231031	4.33	N	290670	500	39 억	78658	N	N	32	N	N
74	20240318	161046	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	31600	1350	2	4.46	1437087950	46172	142.48	30200	31600	30000	39300	21200	30250	31124.55	0.85	0	10068	30916	30582	30366	30032	29816	30475	29925	39	9050	500	21780	50	1	7857660	2483	11.30	2.71	12	0.59	2797.00	11655.00	96200	20230322	-67.15	25400	20231031	24.41	33200	-4.82	20240308	26300	20.15	20240125	96200	-67.15	20230322	25400	24.41	20231031	4.32	N	290670	500	39 억	67053	N	N	32	N	N
75	20240318	151046	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	31550	1300	2	4.30	1335803050	42964	132.58	30200	31600	30000	39300	21200	30250	31091.22	0.85	0	10135	30916	30582	30366	30032	29816	30475	29925	39	9050	500	21780	50	1	7857660	2479	11.28	2.71	12	0.55	2797.00	11655.00	96200	20230322	-67.20	25400	20231031	24.21	33200	-4.97	20240308	26300	19.96	20240125	96200	-67.20	20230322	25400	24.21	20231031	4.32	N	290670	500	39 억	67053	N	N	11	N	N
76	20240318	141046	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	31350	1100	2	3.64	1198370600	38595	119.10	30200	31600	30000	39300	21200	30250	31049.89	0.85	0	10152	30916	30582	30366	30032	29816	30475	29925	39	9050	500	21780	50	1	7857660	2463	11.21	2.69	12	0.49	2797.00	11655.00	96200	20230322	-67.41	25400	20231031	23.43	33200	-5.57	20240308	26300	19.20	20240125	96200	-67.41	20230322	25400	23.43	20231031	4.32	N	290670	500	39 억	67053	N	N	11	N	N
77	20240318	131045	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	31500	1250	2	4.13	1049348950	33834	104.41	30200	31600	30000	39300	21200	30250	31014.63	0.85	0	8774	30916	30582	30366	30032	29816	30475	29925	39	9050	500	21780	50	1	7857660	2475	11.26	2.70	12	0.43	2797.00	11655.00	96200	20230322	-67.26	25400	20231031	24.02	33200	-5.12	20240308	26300	19.77	20240125	96200	-67.26	20230322	25400	24.02	20231031	4.32	N	290670	500	39 억	67053	N	N	11	N	N
78	20240318	121039	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	31350	1100	2	3.64	852703000	27587	85.13	30200	31500	30000	39300	21200	30250	30909.60	0.85	0	7397	30916	30582	30366	30032	29816	30475	29925	39	9050	500	21780	50	1	7857660	2463	11.21	2.69	12	0.35	2797.00	11655.00	96200	20230322	-67.41	25400	20231031	23.43	33200	-5.57	20240308	26300	19.20	20240125	96200	-67.41	20230322	25400	23.43	20231031	4.32	N	290670	500	39 억	67053	N	N	11	N	N
79	20240318	111049	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30850	600	2	1.98	576215850	18730	57.80	30200	31100	30000	39300	21200	30250	30764.33	0.85	0	6376	30916	30582	30366	30032	29816	30475	29925	39	9050	500	21780	50	1	7857660	2424	11.03	2.65	12	0.24	2797.00	11655.00	96200	20230322	-67.93	25400	20231031	21.46	33200	-7.08	20240308	26300	17.30	20240125	96200	-67.93	20230322	25400	21.46	20231031	4.32	N	290670	500	39 억	67053	N	N	11	N	N
80	20240318	101046	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30900	650	2	2.15	395429350	12877	39.74	30200	31050	30000	39300	21200	30250	30708.19	0.85	0	4469	30916	30582	30366	30032	29816	30475	29925	39	9050	500	21780	50	1	7857660	2428	11.05	2.65	12	0.16	2797.00	11655.00	96200	20230322	-67.88	25400	20231031	21.65	33200	-6.93	20240308	26300	17.49	20240125	96200	-67.88	20230322	25400	21.65	20231031	4.32	N	290670	500	39 억	67053	N	N	11	N	N
81	20240318	091045	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30700	450	2	1.49	149381150	4899	15.12	30200	30950	30000	39300	21200	30250	30492.17	0.85	0	1634	30916	30582	30366	30032	29816	30475	29925	39	9050	500	21780	50	1	7857660	2412	10.98	2.63	12	0.06	2797.00	11655.00	96200	20230322	-68.09	25400	20231031	20.87	33200	-7.53	20240308	26300	16.73	20240125	96200	-68.09	20230322	25400	20.87	20231031	4.32	N	290670	500	39 억	67053	N	N	11	N	N
82	20240315	161033	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30250	-600	5	-1.94	972453350	32036	64.19	30550	30700	30150	40100	21600	30850	30355.69	0.83	50	2201	32483	31666	31183	30366	29883	31425	30125	39	9250	500	22210	50	1	7857660	2377	10.82	2.60	12	0.41	2797.00	11655.00	96200	20230322	-68.56	25400	20231031	19.09	33200	-8.89	20240308	26300	15.02	20240125	96200	-68.56	20230322	25400	19.09	20231031	4.27	N	290670	500	39 억	64908	N	N	11	N	N
83	20240315	151006	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30300	-550	5	-1.78	925343200	30479	61.07	30550	30700	30150	40100	21600	30850	30360.02	0.83	50	2182	32483	31666	31183	30366	29883	31425	30125	39	9250	500	22210	50	1	7857660	2381	10.83	2.60	12	0.39	2797.00	11655.00	96200	20230322	-68.50	25400	20231031	19.29	33200	-8.73	20240308	26300	15.21	20240125	96200	-68.50	20230322	25400	19.29	20231031	4.27	N	290670	500	39 억	64908	N	N	7	N	N
84	20240315	140940	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30250	-600	5	-1.94	850077500	27992	56.08	30550	30700	30150	40100	21600	30850	30368.59	0.83	50	1727	32483	31666	31183	30366	29883	31425	30125	39	9250	500	22210	50	1	7857660	2377	10.82	2.60	12	0.36	2797.00	11655.00	96200	20230322	-68.56	25400	20231031	19.09	33200	-8.89	20240308	26300	15.02	20240125	96200	-68.56	20230322	25400	19.09	20231031	4.27	N	290670	500	39 억	64908	N	N	7	N	N
85	20240315	131036	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30400	-450	5	-1.46	716985250	23605	47.29	30550	30700	30150	40100	21600	30850	30374.30	0.83	50	2120	32483	31666	31183	30366	29883	31425	30125	39	9250	500	22210	50	1	7857660	2389	10.87	2.61	12	0.30	2797.00	11655.00	96200	20230322	-68.40	25400	20231031	19.69	33200	-8.43	20240308	26300	15.59	20240125	96200	-68.40	20230322	25400	19.69	20231031	4.27	N	290670	500	39 억	64908	N	N	7	N	N
86	20240315	121035	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30450	-400	5	-1.30	676244500	22263	44.61	30550	30700	30150	40100	21600	30850	30375.26	0.83	50	2218	32483	31666	31183	30366	29883	31425	30125	39	9250	500	22210	50	1	7857660	2393	10.89	2.61	12	0.28	2797.00	11655.00	96200	20230322	-68.35	25400	20231031	19.88	33200	-8.28	20240308	26300	15.78	20240125	96200	-68.35	20230322	25400	19.88	20231031	4.27	N	290670	500	39 억	64908	N	N	7	N	N
87	20240315	111031	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30450	-400	5	-1.30	517408900	17056	34.17	30550	30700	30150	40100	21600	30850	30335.89	0.83	50	4980	32483	31666	31183	30366	29883	31425	30125	39	9250	500	22210	50	1	7857660	2393	10.89	2.61	12	0.22	2797.00	11655.00	96200	20230322	-68.35	25400	20231031	19.88	33200	-8.28	20240308	26300	15.78	20240125	96200	-68.35	20230322	25400	19.88	20231031	4.27	N	290670	500	39 억	64908	N	N	7	N	N
88	20240315	101035	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30600	-250	5	-0.81	419129550	13822	27.69	30550	30700	30150	40100	21600	30850	30323.36	0.83	50	4048	32483	31666	31183	30366	29883	31425	30125	39	9250	500	22210	50	1	7857660	2404	10.94	2.63	12	0.18	2797.00	11655.00	96200	20230322	-68.19	25400	20231031	20.47	33200	-7.83	20240308	26300	16.35	20240125	96200	-68.19	20230322	25400	20.47	20231031	4.27	N	290670	500	39 억	64908	N	N	7	N	N
89	20240315	091041	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30400	-450	5	-1.46	142283550	4676	9.37	30550	30700	30300	40100	21600	30850	30428.48	0.83	50	2133	32483	31666	31183	30366	29883	31425	30125	39	9250	500	22210	50	1	7857660	2389	10.87	2.61	12	0.06	2797.00	11655.00	96200	20230322	-68.40	25400	20231031	19.69	33200	-8.43	20240308	26300	15.59	20240125	96200	-68.40	20230322	25400	19.69	20231031	4.27	N	290670	500	39 억	64908	N	N	7	N	N
90	20240314	161023	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30850	-900	5	-2.83	1543130850	49641	78.16	32000	32000	30700	41250	22250	31750	31085.56	0.94	0	-8831	33016	32382	31866	31232	30716	32125	30975	39	9500	500	22860	50	1	7857660	2424	11.03	2.65	12	0.63	2797.00	11655.00	96200	20230322	-67.93	25400	20231031	21.46	33200	-7.08	20240308	26300	17.30	20240125	96200	-67.93	20230322	25400	21.46	20231031	4.19	N	290670	500	39 억	73553	N	N	6	N	N
91	20240314	151028	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30700	-1050	5	-3.31	1497789950	48170	75.85	32000	32000	30700	41250	22250	31750	31093.29	0.94	0	-8548	33016	32382	31866	31232	30716	32125	30975	39	9500	500	22860	50	1	7857660	2412	10.98	2.63	12	0.61	2797.00	11655.00	96200	20230322	-68.09	25400	20231031	20.87	33200	-7.53	20240308	26300	16.73	20240125	96200	-68.09	20230322	25400	20.87	20231031	4.19	N	290670	500	39 억	73553	N	N	370	N	N
92	20240314	141028	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	31000	-750	5	-2.36	1246730150	40014	63.01	32000	32000	30800	41250	22250	31750	31156.76	0.94	0	-8125	33016	32382	31866	31232	30716	32125	30975	39	9500	500	22860	50	1	7857660	2436	11.08	2.66	12	0.51	2797.00	11655.00	96200	20230322	-67.78	25400	20231031	22.05	33200	-6.63	20240308	26300	17.87	20240125	96200	-67.78	20230322	25400	22.05	20231031	4.19	N	290670	500	39 억	73553	N	N	370	N	N
93	20240314	131026	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30850	-900	5	-2.83	1152610150	36964	58.20	32000	32000	30800	41250	22250	31750	31181.35	0.94	0	-8199	33016	32382	31866	31232	30716	32125	30975	39	9500	500	22860	50	1	7857660	2424	11.03	2.65	12	0.47	2797.00	11655.00	96200	20230322	-67.93	25400	20231031	21.46	33200	-7.08	20240308	26300	17.30	20240125	96200	-67.93	20230322	25400	21.46	20231031	4.19	N	290670	500	39 억	73553	N	N	370	N	N
94	20240314	121026	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30950	-800	5	-2.52	1075481000	34467	54.27	32000	32000	30800	41250	22250	31750	31202.57	0.94	0	-7895	33016	32382	31866	31232	30716	32125	30975	39	9500	500	22860	50	1	7857660	2432	11.07	2.66	12	0.44	2797.00	11655.00	96200	20230322	-67.83	25400	20231031	21.85	33200	-6.78	20240308	26300	17.68	20240125	96200	-67.83	20230322	25400	21.85	20231031	4.19	N	290670	500	39 억	73553	N	N	370	N	N
95	20240314	111027	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30800	-950	5	-2.99	928386900	29712	46.78	32000	32000	30800	41250	22250	31750	31245.51	0.94	0	-8565	33016	32382	31866	31232	30716	32125	30975	39	9500	500	22860	50	1	7857660	2420	11.01	2.64	12	0.38	2797.00	11655.00	96200	20230322	-67.98	25400	20231031	21.26	33200	-7.23	20240308	26300	17.11	20240125	96200	-67.98	20230322	25400	21.26	20231031	4.19	N	290670	500	39 억	73553	N	N	370	N	N
96	20240314	101035	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	31150	-600	5	-1.89	589406200	18785	29.58	32000	32000	31150	41250	22250	31750	31375.63	0.94	0	-3305	33016	32382	31866	31232	30716	32125	30975	39	9500	500	22860	50	1	7857660	2448	11.14	2.67	12	0.24	2797.00	11655.00	96200	20230322	-67.62	25400	20231031	22.64	33200	-6.17	20240308	26300	18.44	20240125	96200	-67.62	20230322	25400	22.64	20231031	4.19	N	290670	500	39 억	73553	N	N	370	N	N
97	20240314	091032	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	31500	-250	5	-0.79	101103200	3191	5.02	32000	32000	31500	41250	22250	31750	31683.02	0.94	0	-768	33016	32382	31866	31232	30716	32125	30975	39	9500	500	22860	50	1	7857660	2475	11.26	2.70	12	0.04	2797.00	11655.00	96200	20230322	-67.26	25400	20231031	24.02	33200	-5.12	20240308	26300	19.77	20240125	96200	-67.26	20230322	25400	24.02	20231031	4.19	N	290670	500	39 억	73553	N	N	370	N	N
98	20240313	161013	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	31750	-600	5	-1.85	2005767050	63177	47.86	32350	32500	31350	42050	22650	32350	31744.98	1.11	0	-13443	33583	32966	31983	31366	30383	33275	31675	39	9700	500	23290	50	1	7857660	2495	11.35	2.72	12	0.80	2797.00	11655.00	96200	20230322	-67.00	25400	20231031	25.00	33200	-4.37	20240308	26300	20.72	20240125	96200	-67.00	20230322	25400	25.00	20231031	4.17	N	290670	500	39 억	86985	N	N	370	N	N
99	20240313	151017	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	31700	-650	5	-2.01	1933846400	60912	46.15	32350	32500	31350	42050	22650	32350	31744.68	1.11	0	-12605	33583	32966	31983	31366	30383	33275	31675	39	9700	500	23290	50	1	7857660	2491	11.33	2.72	12	0.78	2797.00	11655.00	96200	20230322	-67.05	25400	20231031	24.80	33200	-4.52	20240308	26300	20.53	20240125	96200	-67.05	20230322	25400	24.80	20231031	4.17	N	290670	500	39 억	86985	N	N	646	N	N
100	20240313	141016	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	31500	-850	5	-2.63	1840879150	57976	43.92	32350	32500	31350	42050	22650	32350	31748.76	1.11	0	-11695	33583	32966	31983	31366	30383	33275	31675	39	9700	500	23290	50	1	7857660	2475	11.26	2.70	12	0.74	2797.00	11655.00	96200	20230322	-67.26	25400	20231031	24.02	33200	-5.12	20240308	26300	19.77	20240125	96200	-67.26	20230322	25400	24.02	20231031	4.17	N	290670	500	39 억	86985	N	N	646	N	N
101	20240313	131025	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	31800	-550	5	-1.70	1517388650	47726	36.16	32350	32500	31350	42050	22650	32350	31789.60	1.11	0	-11035	33583	32966	31983	31366	30383	33275	31675	39	9700	500	23290	50	1	7857660	2499	11.37	2.73	12	0.61	2797.00	11655.00	96200	20230322	-66.94	25400	20231031	25.20	33200	-4.22	20240308	26300	20.91	20240125	96200	-66.94	20230322	25400	25.20	20231031	4.17	N	290670	500	39 억	86985	N	N	646	N	N
102	20240313	121019	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	31800	-550	5	-1.70	1452879600	45695	34.62	32350	32500	31350	42050	22650	32350	31790.82	1.11	0	-10723	33583	32966	31983	31366	30383	33275	31675	39	9700	500	23290	50	1	7857660	2499	11.37	2.73	12	0.58	2797.00	11655.00	96200	20230322	-66.94	25400	20231031	25.20	33200	-4.22	20240308	26300	20.91	20240125	96200	-66.94	20230322	25400	25.20	20231031	4.17	N	290670	500	39 억	86985	N	N	646	N	N
103	20240313	111016	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	31700	-650	5	-2.01	1301678300	40940	31.01	32350	32500	31350	42050	22650	32350	31789.94	1.11	0	-10846	33583	32966	31983	31366	30383	33275	31675	39	9700	500	23290	50	1	7857660	2491	11.33	2.72	12	0.52	2797.00	11655.00	96200	20230322	-67.05	25400	20231031	24.80	33200	-4.52	20240308	26300	20.53	20240125	96200	-67.05	20230322	25400	24.80	20231031	4.17	N	290670	500	39 억	86985	N	N	646	N	N
104	20240313	101013	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	31900	-450	5	-1.39	1030425600	32401	24.55	32350	32500	31350	42050	22650	32350	31796.23	1.11	0	-9360	33583	32966	31983	31366	30383	33275	31675	39	9700	500	23290	50	1	7857660	2507	11.41	2.74	12	0.41	2797.00	11655.00	96200	20230322	-66.84	25400	20231031	25.59	33200	-3.92	20240308	26300	21.29	20240125	96200	-66.84	20230322	25400	25.59	20231031	4.17	N	290670	500	39 억	86985	N	N	646	N	N
105	20240313	091022	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	31450	-900	5	-2.78	535045100	16819	12.74	32350	32500	31350	42050	22650	32350	31800.38	1.11	0	-4226	33583	32966	31983	31366	30383	33275	31675	39	9700	500	23290	50	1	7857660	2471	11.24	2.70	12	0.21	2797.00	11655.00	96200	20230322	-67.31	25400	20231031	23.82	33200	-5.27	20240308	26300	19.58	20240125	96200	-67.31	20230322	25400	23.82	20231031	4.17	N	290670	500	39 억	86985	N	N	646	N	N
106	20240312	161006	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	32350	1400	2	4.52	4198564750	130752	222.64	31050	32600	31000	40200	21700	30950	32110.58	1.02	-50	5847	32183	31566	30983	30366	29783	31275	30075	39	9250	500	22280	50	1	7857660	2542	11.57	2.78	12	1.66	2797.00	11655.00	96200	20230322	-66.37	25400	20231031	27.36	33200	-2.56	20240308	26300	23.00	20240125	96200	-66.37	20230322	25400	27.36	20231031	4.20	N	290670	500	39 억	80498	N	N	604	N	N
107	20240312	151003	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	32250	1300	2	4.20	4007644850	124840	212.58	31050	32600	31000	40200	21700	30950	32102.25	1.02	-50	5314	32183	31566	30983	30366	29783	31275	30075	39	9250	500	22280	50	1	7857660	2534	11.53	2.77	12	1.59	2797.00	11655.00	96200	20230322	-66.48	25400	20231031	26.97	33200	-2.86	20240308	26300	22.62	20240125	96200	-66.48	20230322	25400	26.97	20231031	4.20	N	290670	500	39 억	80498	N	N	14	N	N
108	20240312	140954	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	31950	1000	2	3.23	3589135100	111814	190.40	31050	32600	31000	40200	21700	30950	32099.16	1.02	-50	6498	32183	31566	30983	30366	29783	31275	30075	39	9250	500	22280	50	1	7857660	2511	11.42	2.74	12	1.42	2797.00	11655.00	96200	20230322	-66.79	25400	20231031	25.79	33200	-3.77	20240308	26300	21.48	20240125	96200	-66.79	20230322	25400	25.79	20231031	4.20	N	290670	500	39 억	80498	N	N	14	N	N
109	20240312	130915	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	32250	1300	2	4.20	3055064450	95243	162.18	31050	32600	31000	40200	21700	30950	32076.52	1.02	-50	4298	32183	31566	30983	30366	29783	31275	30075	39	9250	500	22280	50	1	7857660	2534	11.53	2.77	12	1.21	2797.00	11655.00	96200	20230322	-66.48	25400	20231031	26.97	33200	-2.86	20240308	26300	22.62	20240125	96200	-66.48	20230322	25400	26.97	20231031	4.20	N	290670	500	39 억	80498	N	N	14	N	N
110	20240312	121007	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	32100	1150	2	3.72	2866010850	89346	152.14	31050	32600	31000	40200	21700	30950	32077.66	1.02	-50	3730	32183	31566	30983	30366	29783	31275	30075	39	9250	500	22280	50	1	7857660	2522	11.48	2.75	12	1.14	2797.00	11655.00	96200	20230322	-66.63	25400	20231031	26.38	33200	-3.31	20240308	26300	22.05	20240125	96200	-66.63	20230322	25400	26.38	20231031	4.20	N	290670	500	39 억	80498	N	N	14	N	N
111	20240312	111003	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	32000	1050	2	3.39	2692987150	83939	142.93	31050	32600	31000	40200	21700	30950	32082.67	1.02	-50	4789	32183	31566	30983	30366	29783	31275	30075	39	9250	500	22280	50	1	7857660	2514	11.44	2.75	12	1.07	2797.00	11655.00	96200	20230322	-66.74	25400	20231031	25.98	33200	-3.61	20240308	26300	21.67	20240125	96200	-66.74	20230322	25400	25.98	20231031	4.20	N	290670	500	39 억	80498	N	N	14	N	N
112	20240312	101006	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	32200	1250	2	4.04	2185218900	68181	116.10	31050	32600	31000	40200	21700	30950	32050.26	1.02	-50	6119	32183	31566	30983	30366	29783	31275	30075	39	9250	500	22280	50	1	7857660	2530	11.51	2.76	12	0.87	2797.00	11655.00	96200	20230322	-66.53	25400	20231031	26.77	33200	-3.01	20240308	26300	22.43	20240125	96200	-66.53	20230322	25400	26.77	20231031	4.20	N	290670	500	39 억	80498	N	N	14	N	N
113	20240312	091004	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	32150	1200	2	3.88	487985500	15418	26.25	31050	32250	31000	40200	21700	30950	31650.38	1.02	-50	-211	32183	31566	30983	30366	29783	31275	30075	39	9250	500	22280	50	1	7857660	2526	11.49	2.76	12	0.20	2797.00	11655.00	96200	20230322	-66.58	25400	20231031	26.57	33200	-3.16	20240308	26300	22.24	20240125	96200	-66.58	20230322	25400	26.57	20231031	4.20	N	290670	500	39 억	80498	N	N	14	N	N
114	20240311	161001	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30950	100	2	0.32	1787523850	57971	23.66	31600	31600	30400	40100	21600	30850	30834.76	1.16	0	-10922	34416	32632	31416	29632	28416	33525	30525	39	9250	500	22210	50	1	7857660	2432	11.07	2.66	12	0.74	2797.00	11655.00	96200	20230322	-67.83	25400	20231031	21.85	33200	-6.78	20240308	26300	17.68	20240125	96200	-67.83	20230322	25400	21.85	20231031	4.21	N	290670	500	39 억	91474	N	N	14	N	N
115	20240311	150959	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30800	-50	5	-0.16	1716895250	55677	22.73	31600	31600	30400	40100	21600	30850	30836.70	1.16	0	-10228	34416	32632	31416	29632	28416	33525	30525	39	9250	500	22210	50	1	7857660	2420	11.01	2.64	12	0.71	2797.00	11655.00	96200	20230322	-67.98	25400	20231031	21.26	33200	-7.23	20240308	26300	17.11	20240125	96200	-67.98	20230322	25400	21.26	20231031	4.21	N	290670	500	39 억	91474	N	N	116	N	N
116	20240311	140957	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	31100	250	2	0.81	1502538450	48742	19.90	31600	31600	30400	40100	21600	30850	30826.36	1.16	0	-6438	34416	32632	31416	29632	28416	33525	30525	39	9250	500	22210	50	1	7857660	2444	11.12	2.67	12	0.62	2797.00	11655.00	96200	20230322	-67.67	25400	20231031	22.44	33200	-6.33	20240308	26300	18.25	20240125	96200	-67.67	20230322	25400	22.44	20231031	4.21	N	290670	500	39 억	91474	N	N	116	N	N
117	20240311	130958	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30700	-150	5	-0.49	1314401000	42658	17.41	31600	31600	30400	40100	21600	30850	30812.52	1.16	0	-5664	34416	32632	31416	29632	28416	33525	30525	39	9250	500	22210	50	1	7857660	2412	10.98	2.63	12	0.54	2797.00	11655.00	96200	20230322	-68.09	25400	20231031	20.87	33200	-7.53	20240308	26300	16.73	20240125	96200	-68.09	20230322	25400	20.87	20231031	4.21	N	290670	500	39 억	91474	N	N	116	N	N
118	20240311	120959	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30600	-250	5	-0.81	1219179450	39561	16.15	31600	31600	30400	40100	21600	30850	30817.70	1.16	0	-5797	34416	32632	31416	29632	28416	33525	30525	39	9250	500	22210	50	1	7857660	2404	10.94	2.63	12	0.50	2797.00	11655.00	96200	20230322	-68.19	25400	20231031	20.47	33200	-7.83	20240308	26300	16.35	20240125	96200	-68.19	20230322	25400	20.47	20231031	4.21	N	290670	500	39 억	91474	N	N	116	N	N
119	20240311	110955	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30650	-200	5	-0.65	1110712650	36017	14.70	31600	31600	30400	40100	21600	30850	30838.56	1.16	0	-5176	34416	32632	31416	29632	28416	33525	30525	39	9250	500	22210	50	1	7857660	2408	10.96	2.63	12	0.46	2797.00	11655.00	96200	20230322	-68.14	25400	20231031	20.67	33200	-7.68	20240308	26300	16.54	20240125	96200	-68.14	20230322	25400	20.67	20231031	4.21	N	290670	500	39 억	91474	N	N	116	N	N
120	20240311	100946	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30500	-350	5	-1.13	910622700	29507	12.04	31600	31600	30400	40100	21600	30850	30861.25	1.16	0	-4534	34416	32632	31416	29632	28416	33525	30525	39	9250	500	22210	50	1	7857660	2397	10.90	2.62	12	0.38	2797.00	11655.00	96200	20230322	-68.30	25400	20231031	20.08	33200	-8.13	20240308	26300	15.97	20240125	96200	-68.30	20230322	25400	20.08	20231031	4.21	N	290670	500	39 억	91474	N	N	116	N	N
121	20240311	090951	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	31000	150	2	0.49	411376650	13207	5.39	31600	31600	30650	40100	21600	30850	31148.61	1.16	0	-2801	34416	32632	31416	29632	28416	33525	30525	39	9250	500	22210	50	1	7857660	2436	11.08	2.66	12	0.17	2797.00	11655.00	96200	20230322	-67.78	25400	20231031	22.05	33200	-6.63	20240308	26300	17.87	20240125	96200	-67.78	20230322	25400	22.05	20231031	4.21	N	290670	500	39 억	91474	N	N	116	N	N
122	20240308	160955	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30850	450	2	1.48	7752915100	243813	370.93	30200	33200	30200	39500	21300	30400	31798.62	1.00	0	13192	31900	31150	29900	29150	27900	31525	29525	39	9100	500	21880	50	1	7857660	2424	11.03	2.65	12	3.10	2797.00	11655.00	96200	20230322	-67.93	25400	20231031	21.46	33200	-7.08	20240308	26300	17.30	20240125	96200	-67.93	20230322	25400	21.46	20231031	4.24	N	290670	500	39 억	78248	N	N	116	N	N
123	20240308	150955	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30750	350	2	1.15	7602988400	238942	363.51	30200	33200	30200	39500	21300	30400	31819.39	1.00	0	11405	31900	31150	29900	29150	27900	31525	29525	39	9100	500	21880	50	1	7857660	2416	10.99	2.64	12	3.04	2797.00	11655.00	96200	20230322	-68.04	25400	20231031	21.06	33200	-7.38	20240308	26300	16.92	20240125	96200	-68.04	20230322	25400	21.06	20231031	4.24	N	290670	500	39 억	78248	N	N	27	N	N
124	20240308	140946	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30850	450	2	1.48	7245707750	227350	345.88	30200	33200	30200	39500	21300	30400	31870.28	1.00	0	10203	31900	31150	29900	29150	27900	31525	29525	39	9100	500	21880	50	1	7857660	2424	11.03	2.65	12	2.89	2797.00	11655.00	96200	20230322	-67.93	25400	20231031	21.46	33200	-7.08	20240308	26300	17.30	20240125	96200	-67.93	20230322	25400	21.46	20231031	4.24	N	290670	500	39 억	78248	N	N	27	N	N
125	20240308	130943	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	31150	750	2	2.47	6779430950	212315	323.01	30200	33200	30200	39500	21300	30400	31931.00	1.00	0	8933	31900	31150	29900	29150	27900	31525	29525	39	9100	500	21880	50	1	7857660	2448	11.14	2.67	12	2.70	2797.00	11655.00	96200	20230322	-67.62	25400	20231031	22.64	33200	-6.17	20240308	26300	18.44	20240125	96200	-67.62	20230322	25400	22.64	20231031	4.24	N	290670	500	39 억	78248	N	N	27	N	N
126	20240308	120946	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	31300	900	2	2.96	6478080550	202657	308.31	30200	33200	30200	39500	21300	30400	31965.74	1.00	0	9242	31900	31150	29900	29150	27900	31525	29525	39	9100	500	21880	50	1	7857660	2459	11.19	2.69	12	2.58	2797.00	11655.00	96200	20230322	-67.46	25400	20231031	23.23	33200	-5.72	20240308	26300	19.01	20240125	96200	-67.46	20230322	25400	23.23	20231031	4.24	N	290670	500	39 억	78248	N	N	27	N	N
127	20240308	110948	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	31850	1450	2	4.77	5930092850	185285	281.88	30200	33200	30200	39500	21300	30400	32005.25	1.00	0	11815	31900	31150	29900	29150	27900	31525	29525	39	9100	500	21880	50	1	7857660	2503	11.39	2.73	12	2.36	2797.00	11655.00	96200	20230322	-66.89	25400	20231031	25.39	33200	-4.07	20240308	26300	21.10	20240125	96200	-66.89	20230322	25400	25.39	20231031	4.24	N	290670	500	39 억	78248	N	N	27	N	N
128	20240308	100943	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	32000	1600	2	5.26	4809050750	150087	228.34	30200	33200	30200	39500	21300	30400	32041.75	1.00	0	12936	31900	31150	29900	29150	27900	31525	29525	39	9100	500	21880	50	1	7857660	2514	11.44	2.75	12	1.91	2797.00	11655.00	96200	20230322	-66.74	25400	20231031	25.98	33200	-3.61	20240308	26300	21.67	20240125	96200	-66.74	20230322	25400	25.98	20231031	4.24	N	290670	500	39 억	78248	N	N	27	N	N
129	20240308	090943	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30700	300	2	0.99	197396450	6450	9.81	30200	30950	30200	39500	21300	30400	30604.10	1.00	0	1246	31900	31150	29900	29150	27900	31525	29525	39	9100	500	21880	50	1	7857660	2412	10.98	2.63	12	0.08	2797.00	11655.00	96200	20230322	-68.09	25400	20231031	20.87	32500	-5.54	20240109	26300	16.73	20240125	96200	-68.09	20230322	25400	20.87	20231031	4.24	N	290670	500	39 억	78248	N	N	27	N	N
130	20240307	160942	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30400	1000	2	3.40	1931851900	65287	178.81	29700	30650	28650	38200	20600	29400	29589.81	0.90	0	7727	30200	29800	29500	29100	28800	30000	29300	39	8800	500	21160	50	1	7857660	2389	10.87	2.61	12	0.83	2797.00	11655.00	96200	20230322	-68.40	25400	20231031	19.69	32500	-6.46	20240109	26300	15.59	20240125	96200	-68.40	20230322	25400	19.69	20231031	4.22	N	290670	500	39 억	70894	N	N	23	N	N
131	20240307	150924	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30250	850	2	2.89	1849548550	62576	171.39	29700	30650	28650	38200	20600	29400	29556.84	0.90	0	7724	30200	29800	29500	29100	28800	30000	29300	39	8800	500	21160	50	1	7857660	2377	10.82	2.60	12	0.80	2797.00	11655.00	96200	20230322	-68.56	25400	20231031	19.09	32500	-6.92	20240109	26300	15.02	20240125	96200	-68.56	20230322	25400	19.09	20231031	4.22	N	290670	500	39 억	70894	N	N	6	N	N
132	20240307	140923	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30100	700	2	2.38	1512149350	51392	140.76	29700	30650	28650	38200	20600	29400	29423.83	0.90	0	4988	30200	29800	29500	29100	28800	30000	29300	39	8800	500	21160	50	1	7857660	2365	10.76	2.58	12	0.65	2797.00	11655.00	96200	20230322	-68.71	25400	20231031	18.50	32500	-7.38	20240109	26300	14.45	20240125	96200	-68.71	20230322	25400	18.50	20231031	4.22	N	290670	500	39 억	70894	N	N	6	N	N
133	20240307	130932	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29450	50	2	0.17	1026436600	35228	96.49	29700	29700	28650	38200	20600	29400	29136.95	0.90	0	743	30200	29800	29500	29100	28800	30000	29300	39	8800	500	21160	50	1	7857660	2314	10.53	2.53	12	0.45	2797.00	11655.00	96200	20230322	-69.39	25400	20231031	15.94	32500	-9.38	20240109	26300	11.98	20240125	96200	-69.39	20230322	25400	15.94	20231031	4.22	N	290670	500	39 억	70894	N	N	6	N	N
134	20240307	120937	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29200	-200	5	-0.68	957271050	32863	90.01	29700	29700	28650	38200	20600	29400	29129.14	0.90	0	442	30200	29800	29500	29100	28800	30000	29300	39	8800	500	21160	50	1	7857660	2294	10.44	2.51	12	0.42	2797.00	11655.00	96200	20230322	-69.65	25400	20231031	14.96	32500	-10.15	20240109	26300	11.03	20240125	96200	-69.65	20230322	25400	14.96	20231031	4.22	N	290670	500	39 억	70894	N	N	6	N	N
135	20240307	110942	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29500	100	2	0.34	853472050	29321	80.31	29700	29700	28650	38200	20600	29400	29107.88	0.90	0	143	30200	29800	29500	29100	28800	30000	29300	39	8800	500	21160	50	1	7857660	2318	10.55	2.53	12	0.37	2797.00	11655.00	96200	20230322	-69.33	25400	20231031	16.14	32500	-9.23	20240109	26300	12.17	20240125	96200	-69.33	20230322	25400	16.14	20231031	4.22	N	290670	500	39 억	70894	N	N	6	N	N
136	20240307	100935	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28800	-600	5	-2.04	541033000	18646	51.07	29700	29700	28650	38200	20600	29400	29016.04	0.90	0	-5706	30200	29800	29500	29100	28800	30000	29300	39	8800	500	21160	50	1	7857660	2263	10.30	2.47	12	0.24	2797.00	11655.00	96200	20230322	-70.06	25400	20231031	13.39	32500	-11.38	20240109	26300	9.51	20240125	96200	-70.06	20230322	25400	13.39	20231031	4.22	N	290670	500	39 억	70894	N	N	6	N	N
137	20240307	090938	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29300	-100	5	-0.34	59114700	2002	5.48	29700	29700	29250	38200	20600	29400	29527.82	0.90	0	-421	30200	29800	29500	29100	28800	30000	29300	39	8800	500	21160	50	1	7857660	2302	10.48	2.51	12	0.03	2797.00	11655.00	96200	20230322	-69.54	25400	20231031	15.35	32500	-9.85	20240109	26300	11.41	20240125	96200	-69.54	20230322	25400	15.35	20231031	4.22	N	290670	500	39 억	70894	N	N	6	N	N
138	20240306	160930	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29400	-250	5	-0.84	1073123600	36438	72.92	29300	29900	29200	38500	20800	29650	29450.63	0.98	0	-6145	31016	30332	29766	29082	28516	30050	28800	39	8850	500	21340	50	1	7857660	2310	10.51	2.52	12	0.46	2797.00	11655.00	96200	20230322	-69.44	25400	20231031	15.75	32500	-9.54	20240109	26300	11.79	20240125	96200	-69.44	20230322	25400	15.75	20231031	4.25	N	290670	500	39 억	77087	N	N	6	N	N
139	20240306	150932	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29400	-250	5	-0.84	1044592850	35465	70.97	29300	29900	29200	38500	20800	29650	29454.08	0.98	0	-5934	31016	30332	29766	29082	28516	30050	28800	39	8850	500	21340	50	1	7857660	2310	10.51	2.52	12	0.45	2797.00	11655.00	96200	20230322	-69.44	25400	20231031	15.75	32500	-9.54	20240109	26300	11.79	20240125	96200	-69.44	20230322	25400	15.75	20231031	4.25	N	290670	500	39 억	77087	N	N	109	N	N
140	20240306	140938	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29400	-250	5	-0.84	916241650	31086	62.21	29300	29900	29200	38500	20800	29650	29474.30	0.98	0	-5166	31016	30332	29766	29082	28516	30050	28800	39	8850	500	21340	50	1	7857660	2310	10.51	2.52	12	0.40	2797.00	11655.00	96200	20230322	-69.44	25400	20231031	15.75	32500	-9.54	20240109	26300	11.79	20240125	96200	-69.44	20230322	25400	15.75	20231031	4.25	N	290670	500	39 억	77087	N	N	109	N	N
141	20240306	130938	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29350	-300	5	-1.01	757117000	25655	51.34	29300	29900	29250	38500	20800	29650	29511.37	0.98	0	-1703	31016	30332	29766	29082	28516	30050	28800	39	8850	500	21340	50	1	7857660	2306	10.49	2.52	12	0.33	2797.00	11655.00	96200	20230322	-69.49	25400	20231031	15.55	32500	-9.69	20240109	26300	11.60	20240125	96200	-69.49	20230322	25400	15.55	20231031	4.25	N	290670	500	39 억	77087	N	N	109	N	N
142	20240306	120937	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29300	-350	5	-1.18	706852550	23942	47.91	29300	29900	29250	38500	20800	29650	29523.43	0.98	0	-830	31016	30332	29766	29082	28516	30050	28800	39	8850	500	21340	50	1	7857660	2302	10.48	2.51	12	0.30	2797.00	11655.00	96200	20230322	-69.54	25400	20231031	15.35	32500	-9.85	20240109	26300	11.41	20240125	96200	-69.54	20230322	25400	15.35	20231031	4.25	N	290670	500	39 억	77087	N	N	109	N	N
143	20240306	110934	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29300	-350	5	-1.18	610192850	20647	41.32	29300	29900	29250	38500	20800	29650	29553.49	0.98	0	-72	31016	30332	29766	29082	28516	30050	28800	39	8850	500	21340	50	1	7857660	2302	10.48	2.51	12	0.26	2797.00	11655.00	96200	20230322	-69.54	25400	20231031	15.35	32500	-9.85	20240109	26300	11.41	20240125	96200	-69.54	20230322	25400	15.35	20231031	4.25	N	290670	500	39 억	77087	N	N	109	N	N
144	20240306	100913	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29750	100	2	0.34	319055500	10778	21.57	29300	29900	29250	38500	20800	29650	29602.39	0.98	0	1020	31016	30332	29766	29082	28516	30050	28800	39	8850	500	21340	50	1	7857660	2338	10.64	2.55	12	0.14	2797.00	11655.00	96200	20230322	-69.07	25400	20231031	17.13	32500	-8.46	20240109	26300	13.12	20240125	96200	-69.07	20230322	25400	17.13	20231031	4.25	N	290670	500	39 억	77087	N	N	109	N	N
145	20240306	090930	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29600	-50	5	-0.17	118484100	4029	8.06	29300	29800	29250	38500	20800	29650	29406.61	0.98	0	1378	31016	30332	29766	29082	28516	30050	28800	39	8850	500	21340	50	1	7857660	2326	10.58	2.54	12	0.05	2797.00	11655.00	96200	20230322	-69.23	25400	20231031	16.54	32500	-8.92	20240109	26300	12.55	20240125	96200	-69.23	20230322	25400	16.54	20231031	4.25	N	290670	500	39 억	77087	N	N	109	N	N
146	20240305	160927	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29650	-400	5	-1.33	1479785650	49838	108.85	29700	30450	29200	39050	21050	30050	29691.84	0.92	0	4177	31783	30916	30483	29616	29183	30700	29400	39	9000	500	21630	50	1	7857660	2330	10.60	2.54	12	0.63	2797.00	11655.00	96200	20230322	-69.18	25400	20231031	16.73	32500	-8.77	20240109	26300	12.74	20240125	96200	-69.18	20230322	25400	16.73	20231031	4.23	N	290670	500	39 억	72578	N	N	109	N	N
147	20240305	150925	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29850	-200	5	-0.67	1322464150	44528	97.26	29700	30450	29200	39050	21050	30050	29699.45	0.92	0	3326	31783	30916	30483	29616	29183	30700	29400	39	9000	500	21630	50	1	7857660	2346	10.67	2.56	12	0.57	2797.00	11655.00	96200	20230322	-68.97	25400	20231031	17.52	32500	-8.15	20240109	26300	13.50	20240125	96200	-68.97	20230322	25400	17.52	20231031	4.23	N	290670	500	39 억	72578	N	N	62	N	N
148	20240305	140914	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29850	-200	5	-0.67	1231681700	41482	90.60	29700	30450	29200	39050	21050	30050	29691.78	0.92	0	3068	31783	30916	30483	29616	29183	30700	29400	39	9000	500	21630	50	1	7857660	2346	10.67	2.56	12	0.53	2797.00	11655.00	96200	20230322	-68.97	25400	20231031	17.52	32500	-8.15	20240109	26300	13.50	20240125	96200	-68.97	20230322	25400	17.52	20231031	4.23	N	290670	500	39 억	72578	N	N	62	N	N
149	20240305	130916	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29850	-200	5	-0.67	1163394550	39194	85.61	29700	30450	29200	39050	21050	30050	29682.79	0.92	0	3430	31783	30916	30483	29616	29183	30700	29400	39	9000	500	21630	50	1	7857660	2346	10.67	2.56	12	0.50	2797.00	11655.00	96200	20230322	-68.97	25400	20231031	17.52	32500	-8.15	20240109	26300	13.50	20240125	96200	-68.97	20230322	25400	17.52	20231031	4.23	N	290670	500	39 억	72578	N	N	62	N	N
150	20240305	120919	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30250	200	2	0.67	1073511700	36191	79.05	29700	30450	29200	39050	21050	30050	29662.18	0.92	0	3673	31783	30916	30483	29616	29183	30700	29400	39	9000	500	21630	50	1	7857660	2377	10.82	2.60	12	0.46	2797.00	11655.00	96200	20230322	-68.56	25400	20231031	19.09	32500	-6.92	20240109	26300	15.02	20240125	96200	-68.56	20230322	25400	19.09	20231031	4.23	N	290670	500	39 억	72578	N	N	62	N	N
151	20240305	110918	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30150	100	2	0.33	934817000	31616	69.05	29700	30200	29200	39050	21050	30050	29567.54	0.92	0	2830	31783	30916	30483	29616	29183	30700	29400	39	9000	500	21630	50	1	7857660	2369	10.78	2.59	12	0.40	2797.00	11655.00	96200	20230322	-68.66	25400	20231031	18.70	32500	-7.23	20240109	26300	14.64	20240125	96200	-68.66	20230322	25400	18.70	20231031	4.23	N	290670	500	39 억	72578	N	N	62	N	N
152	20240305	100915	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29650	-400	5	-1.33	697430200	23687	51.74	29700	30000	29200	39050	21050	30050	29443.07	0.92	0	3025	31783	30916	30483	29616	29183	30700	29400	39	9000	500	21630	50	1	7857660	2330	10.60	2.54	12	0.30	2797.00	11655.00	96200	20230322	-69.18	25400	20231031	16.73	32500	-8.77	20240109	26300	12.74	20240125	96200	-69.18	20230322	25400	16.73	20231031	4.23	N	290670	500	39 억	72578	N	N	62	N	N
153	20240305	090916	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29500	-550	5	-1.83	196436900	6637	14.50	29700	30000	29500	39050	21050	30050	29595.87	0.92	0	1105	31783	30916	30483	29616	29183	30700	29400	39	9000	500	21630	50	1	7857660	2318	10.55	2.53	12	0.08	2797.00	11655.00	96200	20230322	-69.33	25400	20231031	16.14	32500	-9.23	20240109	26300	12.17	20240125	96200	-69.33	20230322	25400	16.14	20231031	4.23	N	290670	500	39 억	72578	N	N	62	N	N
154	20240304	160916	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30050	-650	5	-2.12	1391334500	45519	119.54	30700	31350	30050	39900	21500	30700	30567.03	0.96	0	-3013	31566	31132	30766	30332	29966	30950	30150	39	9200	500	22100	50	1	7857660	2361	10.74	2.58	12	0.58	2797.00	11655.00	96200	20230322	-68.76	25400	20231031	18.31	32500	-7.54	20240109	26300	14.26	20240125	96200	-68.76	20230322	25400	18.31	20231031	4.24	N	290670	500	39 억	75746	N	N	62	N	N
155	20240304	150912	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30150	-550	5	-1.79	1311238650	42857	112.55	30700	31350	30050	39900	21500	30700	30595.67	0.96	0	-2983	31566	31132	30766	30332	29966	30950	30150	39	9200	500	22100	50	1	7857660	2369	10.78	2.59	12	0.55	2797.00	11655.00	96200	20230322	-68.66	25400	20231031	18.70	32500	-7.23	20240109	26300	14.64	20240125	96200	-68.66	20230322	25400	18.70	20231031	4.24	N	290670	500	39 억	75746	N	N	45	N	N
156	20240304	140839	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30150	-550	5	-1.79	1102953800	35953	94.42	30700	31350	30050	39900	21500	30700	30677.66	0.96	0	-1692	31566	31132	30766	30332	29966	30950	30150	39	9200	500	22100	50	1	7857660	2369	10.78	2.59	12	0.46	2797.00	11655.00	96200	20230322	-68.66	25400	20231031	18.70	32500	-7.23	20240109	26300	14.64	20240125	96200	-68.66	20230322	25400	18.70	20231031	4.24	N	290670	500	39 억	75746	N	N	45	N	N
157	20240304	130906	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30300	-400	5	-1.30	909610500	29556	77.62	30700	31350	30300	39900	21500	30700	30775.83	0.96	0	-568	31566	31132	30766	30332	29966	30950	30150	39	9200	500	22100	50	1	7857660	2381	10.83	2.60	12	0.38	2797.00	11655.00	96200	20230322	-68.50	25400	20231031	19.29	32500	-6.77	20240109	26300	15.21	20240125	96200	-68.50	20230322	25400	19.29	20231031	4.24	N	290670	500	39 억	75746	N	N	45	N	N
158	20240304	120842	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30650	-50	5	-0.16	688697950	22297	58.55	30700	31350	30400	39900	21500	30700	30887.47	0.96	0	-436	31566	31132	30766	30332	29966	30950	30150	39	9200	500	22100	50	1	7857660	2408	10.96	2.63	12	0.28	2797.00	11655.00	96200	20230322	-68.14	25400	20231031	20.67	32500	-5.69	20240109	26300	16.54	20240125	96200	-68.14	20230322	25400	20.67	20231031	4.24	N	290670	500	39 억	75746	N	N	45	N	N
159	20240304	110900	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30650	-50	5	-0.16	629607300	20367	53.49	30700	31350	30400	39900	21500	30700	30913.11	0.96	0	-621	31566	31132	30766	30332	29966	30950	30150	39	9200	500	22100	50	1	7857660	2408	10.96	2.63	12	0.26	2797.00	11655.00	96200	20230322	-68.14	25400	20231031	20.67	32500	-5.69	20240109	26300	16.54	20240125	96200	-68.14	20230322	25400	20.67	20231031	4.24	N	290670	500	39 억	75746	N	N	45	N	N
160	20240304	100900	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	31100	400	2	1.30	455138800	14703	38.61	30700	31350	30400	39900	21500	30700	30955.51	0.96	0	46	31566	31132	30766	30332	29966	30950	30150	39	9200	500	22100	50	1	7857660	2444	11.12	2.67	12	0.19	2797.00	11655.00	96200	20230322	-67.67	25400	20231031	22.44	32500	-4.31	20240109	26300	18.25	20240125	96200	-67.67	20230322	25400	22.44	20231031	4.24	N	290670	500	39 억	75746	N	N	45	N	N
161	20240304	090901	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30600	-100	5	-0.33	102803800	3344	8.78	30700	31100	30400	39900	21500	30700	30742.76	0.96	0	-237	31566	31132	30766	30332	29966	30950	30150	39	9200	500	22100	50	1	7857660	2404	10.94	2.63	12	0.04	2797.00	11655.00	96200	20230322	-68.19	25400	20231031	20.47	32500	-5.85	20240109	26300	16.35	20240125	96200	-68.19	20230322	25400	20.47	20231031	4.24	N	290670	500	39 억	75746	N	N	45	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History