KissMeData/036560/price/prices-20240301.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

70 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	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	160429	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12110	-30	5	-0.25	380128420	31443	63.28	12140	12180	12030	15780	8500	12140	12089.21	8.10	-4646	12626	12382	12256	12012	11886	12320	11950	79	3640	500	8980	10	1	15750000	1907	6.53	0.57	12	0.20	1855.00	21362.00	16850	20230920	-28.13	11240	20230410	7.74	13560	-10.69	20240206	11480	5.49	20240124	16850	-28.13	20230920	11240	7.74	20230410	3.26	N	036560	500	78 억	1276275	N	N	131	N	N
3	20240329	150431	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12040	-100	5	-0.82	347648850	28749	57.86	12140	12180	12040	15780	8500	12140	12092.55	8.10	-4250	12626	12382	12256	12012	11886	12320	11950	79	3640	500	8980	10	1	15750000	1896	6.49	0.56	12	0.18	1855.00	21362.00	16850	20230920	-28.55	11240	20230410	7.12	13560	-11.21	20240206	11480	4.88	20240124	16850	-28.55	20230920	11240	7.12	20230410	3.26	N	036560	500	78 억	1276275	N	N	131	N	N
4	20240329	140426	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12040	-100	5	-0.82	302738430	25021	50.36	12140	12180	12040	15780	8500	12140	12099.37	8.10	-3147	12626	12382	12256	12012	11886	12320	11950	79	3640	500	8980	10	1	15750000	1896	6.49	0.56	12	0.16	1855.00	21362.00	16850	20230920	-28.55	11240	20230410	7.12	13560	-11.21	20240206	11480	4.88	20240124	16850	-28.55	20230920	11240	7.12	20230410	3.26	N	036560	500	78 억	1276275	N	N	131	N	N
5	20240329	130422	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12120	-20	5	-0.16	166578270	13736	27.65	12140	12180	12090	15780	8500	12140	12127.13	8.10	-1997	12626	12382	12256	12012	11886	12320	11950	79	3640	500	8980	10	1	15750000	1909	6.53	0.57	12	0.09	1855.00	21362.00	16850	20230920	-28.07	11240	20230410	7.83	13560	-10.62	20240206	11480	5.57	20240124	16850	-28.07	20230920	11240	7.83	20230410	3.26	N	036560	500	78 억	1276275	N	N	131	N	N
6	20240329	120426	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12180	40	2	0.33	101409890	8361	16.83	12140	12180	12090	15780	8500	12140	12128.92	8.10	-1055	12626	12382	12256	12012	11886	12320	11950	79	3640	500	8980	10	1	15750000	1918	6.57	0.57	12	0.05	1855.00	21362.00	16850	20230920	-27.72	11240	20230410	8.36	13560	-10.18	20240206	11480	6.10	20240124	16850	-27.72	20230920	11240	8.36	20230410	3.26	N	036560	500	78 억	1276275	N	N	131	N	N
7	20240329	110421	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12180	40	2	0.33	77507840	6395	12.87	12140	12180	12090	15780	8500	12140	12120.07	8.10	-434	12626	12382	12256	12012	11886	12320	11950	79	3640	500	8980	10	1	15750000	1918	6.57	0.57	12	0.04	1855.00	21362.00	16850	20230920	-27.72	11240	20230410	8.36	13560	-10.18	20240206	11480	6.10	20240124	16850	-27.72	20230920	11240	8.36	20230410	3.26	N	036560	500	78 억	1276275	N	N	131	N	N
8	20240329	100423	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12130	-10	5	-0.08	51452640	4249	8.55	12140	12140	12090	15780	8500	12140	12109.35	8.10	-364	12626	12382	12256	12012	11886	12320	11950	79	3640	500	8980	10	1	15750000	1910	6.54	0.57	12	0.03	1855.00	21362.00	16850	20230920	-28.01	11240	20230410	7.92	13560	-10.55	20240206	11480	5.66	20240124	16850	-28.01	20230920	11240	7.92	20230410	3.26	N	036560	500	78 억	1276275	N	N	131	N	N
9	20240329	090420	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12140	0	3	0.00	885800	73	0.15	12140	12140	12110	15780	8500	12140	12134.25	8.10	-25	12626	12382	12256	12012	11886	12320	11950	79	3640	500	8980	10	1	15750000	1912	6.54	0.57	12	0.00	1855.00	21362.00	16850	20230920	-27.95	11240	20230410	8.01	13560	-10.47	20240206	11480	5.75	20240124	16850	-27.95	20230920	11240	8.01	20230410	3.26	N	036560	500	78 억	1276275	N	N	131	N	N
10	20240328	160425	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12140	-210	5	-1.70	604111840	49416	70.45	12500	12500	12130	16050	8650	12350	12225.63	8.20	-14874	12683	12516	12313	12146	11943	12600	12230	79	3700	500	9130	10	1	15750000	1912	6.54	0.57	12	0.31	1855.00	21362.00	16850	20230920	-27.95	11240	20230410	8.01	13560	-10.47	20240206	11480	5.75	20240124	16850	-27.95	20230920	11240	8.01	20230410	3.30	N	036560	500	78 억	1291282	N	N	131	N	N
11	20240328	150425	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12150	-200	5	-1.62	557601160	45586	64.99	12500	12500	12130	16050	8650	12350	12231.85	8.20	-14118	12683	12516	12313	12146	11943	12600	12230	79	3700	500	9130	10	1	15750000	1914	6.55	0.57	12	0.29	1855.00	21362.00	16850	20230920	-27.89	11240	20230410	8.10	13560	-10.40	20240206	11480	5.84	20240124	16850	-27.89	20230920	11240	8.10	20230410	3.30	N	036560	500	78 억	1291282	N	N	184	N	N
12	20240328	140420	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12140	-210	5	-1.70	457184880	37324	53.21	12500	12500	12130	16050	8650	12350	12249.09	8.20	-11519	12683	12516	12313	12146	11943	12600	12230	79	3700	500	9130	10	1	15750000	1912	6.54	0.57	12	0.24	1855.00	21362.00	16850	20230920	-27.95	11240	20230410	8.01	13560	-10.47	20240206	11480	5.75	20240124	16850	-27.95	20230920	11240	8.01	20230410	3.30	N	036560	500	78 억	1291282	N	N	184	N	N
13	20240328	130417	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12190	-160	5	-1.30	368712170	30050	42.84	12500	12500	12180	16050	8650	12350	12269.96	8.20	-6998	12683	12516	12313	12146	11943	12600	12230	79	3700	500	9130	10	1	15750000	1920	6.57	0.57	12	0.19	1855.00	21362.00	16850	20230920	-27.66	11240	20230410	8.45	13560	-10.10	20240206	11480	6.18	20240124	16850	-27.66	20230920	11240	8.45	20230410	3.30	N	036560	500	78 억	1291282	N	N	184	N	N
14	20240328	120423	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12240	-110	5	-0.89	317621270	25870	36.88	12500	12500	12180	16050	8650	12350	12277.59	8.20	-4648	12683	12516	12313	12146	11943	12600	12230	79	3700	500	9130	10	1	15750000	1928	6.60	0.57	12	0.16	1855.00	21362.00	16850	20230920	-27.36	11240	20230410	8.90	13560	-9.73	20240206	11480	6.62	20240124	16850	-27.36	20230920	11240	8.90	20230410	3.30	N	036560	500	78 억	1291282	N	N	184	N	N
15	20240328	110420	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12310	-40	5	-0.32	242436670	19714	28.11	12500	12500	12220	16050	8650	12350	12297.69	8.20	-2836	12683	12516	12313	12146	11943	12600	12230	79	3700	500	9130	10	1	15750000	1939	6.64	0.58	12	0.13	1855.00	21362.00	16850	20230920	-26.94	11240	20230410	9.52	13560	-9.22	20240206	11480	7.23	20240124	16850	-26.94	20230920	11240	9.52	20230410	3.30	N	036560	500	78 억	1291282	N	N	184	N	N
16	20240328	100423	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12280	-70	5	-0.57	118942420	9636	13.74	12500	12500	12260	16050	8650	12350	12343.55	8.20	-2385	12683	12516	12313	12146	11943	12600	12230	79	3700	500	9130	10	1	15750000	1934	6.62	0.57	12	0.06	1855.00	21362.00	16850	20230920	-27.12	11240	20230410	9.25	13560	-9.44	20240206	11480	6.97	20240124	16850	-27.12	20230920	11240	9.25	20230410	3.30	N	036560	500	78 억	1291282	N	N	184	N	N
17	20240328	090428	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12310	-40	5	-0.32	31597790	2540	3.62	12500	12500	12310	16050	8650	12350	12440.07	8.20	-1693	12683	12516	12313	12146	11943	12600	12230	79	3700	500	9130	10	1	15750000	1939	6.64	0.58	12	0.02	1855.00	21362.00	16850	20230920	-26.94	11240	20230410	9.52	13560	-9.22	20240206	11480	7.23	20240124	16850	-26.94	20230920	11240	9.52	20230410	3.30	N	036560	500	78 억	1291282	N	N	184	N	N
18	20240327	160426	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12350	220	2	1.81	866802970	70101	67.59	12150	12480	12110	15760	8500	12130	12365.06	8.18	2655	12570	12350	12180	11960	11790	12265	11875	79	3630	500	8970	10	1	15750000	1945	6.66	0.58	12	0.45	1855.00	21362.00	16850	20230920	-26.71	11240	20230410	9.88	13560	-8.92	20240206	11480	7.58	20240124	16850	-26.71	20230920	11240	9.88	20230410	3.21	N	036560	500	78 억	1288776	N	N	184	N	N
19	20240327	150427	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12410	280	2	2.31	843529570	68220	65.78	12150	12480	12110	15760	8500	12130	12364.84	8.18	3488	12570	12350	12180	11960	11790	12265	11875	79	3630	500	8970	10	1	15750000	1955	6.69	0.58	12	0.43	1855.00	21362.00	16850	20230920	-26.35	11240	20230410	10.41	13560	-8.48	20240206	11480	8.10	20240124	16850	-26.35	20230920	11240	10.41	20230410	3.21	N	036560	500	78 억	1288776	N	N	0	N	N
20	20240327	140429	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12410	280	2	2.31	719993520	58249	56.16	12150	12480	12110	15760	8500	12130	12360.62	8.18	3385	12570	12350	12180	11960	11790	12265	11875	79	3630	500	8970	10	1	15750000	1955	6.69	0.58	12	0.37	1855.00	21362.00	16850	20230920	-26.35	11240	20230410	10.41	13560	-8.48	20240206	11480	8.10	20240124	16850	-26.35	20230920	11240	10.41	20230410	3.21	N	036560	500	78 억	1288776	N	N	0	N	N
21	20240327	130428	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12440	310	2	2.56	622834760	50411	48.61	12150	12480	12110	15760	8500	12130	12355.14	8.18	4663	12570	12350	12180	11960	11790	12265	11875	79	3630	500	8970	10	1	15750000	1959	6.71	0.58	12	0.32	1855.00	21362.00	16850	20230920	-26.17	11240	20230410	10.68	13560	-8.26	20240206	11480	8.36	20240124	16850	-26.17	20230920	11240	10.68	20230410	3.21	N	036560	500	78 억	1288776	N	N	0	N	N
22	20240327	120428	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12410	280	2	2.31	477002270	38663	37.28	12150	12480	12110	15760	8500	12130	12337.44	8.18	6945	12570	12350	12180	11960	11790	12265	11875	79	3630	500	8970	10	1	15750000	1955	6.69	0.58	12	0.25	1855.00	21362.00	16850	20230920	-26.35	11240	20230410	10.41	13560	-8.48	20240206	11480	8.10	20240124	16850	-26.35	20230920	11240	10.41	20230410	3.21	N	036560	500	78 억	1288776	N	N	0	N	N
23	20240327	110427	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12360	230	2	1.90	318040050	25856	24.93	12150	12430	12110	15760	8500	12130	12300.44	8.18	4870	12570	12350	12180	11960	11790	12265	11875	79	3630	500	8970	10	1	15750000	1947	6.66	0.58	12	0.16	1855.00	21362.00	16850	20230920	-26.65	11240	20230410	9.96	13560	-8.85	20240206	11480	7.67	20240124	16850	-26.65	20230920	11240	9.96	20230410	3.21	N	036560	500	78 억	1288776	N	N	0	N	N
24	20240327	100423	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12350	220	2	1.81	215193280	17520	16.89	12150	12430	12110	15760	8500	12130	12282.72	8.18	4043	12570	12350	12180	11960	11790	12265	11875	79	3630	500	8970	10	1	15750000	1945	6.66	0.58	12	0.11	1855.00	21362.00	16850	20230920	-26.71	11240	20230410	9.88	13560	-8.92	20240206	11480	7.58	20240124	16850	-26.71	20230920	11240	9.88	20230410	3.21	N	036560	500	78 억	1288776	N	N	0	N	N
25	20240327	090428	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12150	20	2	0.16	11207930	923	0.89	12150	12150	12140	15760	8500	12130	12142.94	8.18	-174	12570	12350	12180	11960	11790	12265	11875	79	3630	500	8970	10	1	15750000	1914	6.55	0.57	12	0.01	1855.00	21362.00	16850	20230920	-27.89	11240	20230410	8.10	13560	-10.40	20240206	11480	5.84	20240124	16850	-27.89	20230920	11240	8.10	20230410	3.21	N	036560	500	78 억	1288776	N	N	0	N	N
26	20240326	150421	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12160	-290	5	-2.33	1193820880	98099	31.58	12400	12400	12010	16180	8720	12450	12169.55	8.36	-29593	13250	12850	12450	12050	11650	13050	12250	79	3730	500	9210	10	1	15750000	1915	6.56	0.57	12	0.62	1855.00	21362.00	16850	20230920	-27.83	11240	20230410	8.19	13560	-10.32	20240206	11480	5.92	20240124	16850	-27.83	20230920	11240	8.19	20230410	3.16	N	036560	500	78 억	1315916	N	N	4	N	N
27	20240326	140419	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12170	-280	5	-2.25	1100024050	90392	29.10	12400	12400	12010	16180	8720	12450	12169.48	8.36	-25811	13250	12850	12450	12050	11650	13050	12250	79	3730	500	9210	10	1	15750000	1917	6.56	0.57	12	0.57	1855.00	21362.00	16850	20230920	-27.77	11240	20230410	8.27	13560	-10.25	20240206	11480	6.01	20240124	16850	-27.77	20230920	11240	8.27	20230410	3.16	N	036560	500	78 억	1315916	N	N	4	N	N
28	20240326	130418	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12080	-370	5	-2.97	912764300	74879	24.10	12400	12400	12060	16180	8720	12450	12189.86	8.36	-23131	13250	12850	12450	12050	11650	13050	12250	79	3730	500	9210	10	1	15750000	1903	6.51	0.57	12	0.48	1855.00	21362.00	16850	20230920	-28.31	11240	20230410	7.47	13560	-10.91	20240206	11480	5.23	20240124	16850	-28.31	20230920	11240	7.47	20230410	3.16	N	036560	500	78 억	1315916	N	N	4	N	N
29	20240326	120420	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12120	-330	5	-2.65	765711120	62718	20.19	12400	12400	12080	16180	8720	12450	12208.79	8.36	-16775	13250	12850	12450	12050	11650	13050	12250	79	3730	500	9210	10	1	15750000	1909	6.53	0.57	12	0.40	1855.00	21362.00	16850	20230920	-28.07	11240	20230410	7.83	13560	-10.62	20240206	11480	5.57	20240124	16850	-28.07	20230920	11240	7.83	20230410	3.16	N	036560	500	78 억	1315916	N	N	4	N	N
30	20240326	110414	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12100	-350	5	-2.81	666285530	54506	17.54	12400	12400	12080	16180	8720	12450	12224.08	8.36	-16036	13250	12850	12450	12050	11650	13050	12250	79	3730	500	9210	10	1	15750000	1906	6.52	0.57	12	0.35	1855.00	21362.00	16850	20230920	-28.19	11240	20230410	7.65	13560	-10.77	20240206	11480	5.40	20240124	16850	-28.19	20230920	11240	7.65	20230410	3.16	N	036560	500	78 억	1315916	N	N	4	N	N
31	20240326	100422	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12220	-230	5	-1.85	400003850	32594	10.49	12400	12400	12220	16180	8720	12450	12272.32	8.36	-7965	13250	12850	12450	12050	11650	13050	12250	79	3730	500	9210	10	1	15750000	1925	6.59	0.57	12	0.21	1855.00	21362.00	16850	20230920	-27.48	11240	20230410	8.72	13560	-9.88	20240206	11480	6.45	20240124	16850	-27.48	20230920	11240	8.72	20230410	3.16	N	036560	500	78 억	1315916	N	N	4	N	N
32	20240326	090419	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12260	-190	5	-1.53	49756360	4044	1.30	12400	12400	12260	16180	8720	12450	12303.75	8.36	30	13250	12850	12450	12050	11650	13050	12250	79	3730	500	9210	10	1	15750000	1931	6.61	0.57	12	0.03	1855.00	21362.00	16850	20230920	-27.24	11240	20230410	9.07	13560	-9.59	20240206	11480	6.79	20240124	16850	-27.24	20230920	11240	9.07	20230410	3.16	N	036560	500	78 억	1315916	N	N	4	N	N
33	20240325	160433	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12450	560	2	4.71	3880724840	309726	360.04	12050	12850	12050	15450	8330	11890	12529.59	8.21	28709	12423	12156	12013	11746	11603	12085	11675	79	3560	500	8790	10	1	15750000	1961	6.71	0.58	12	1.97	1855.00	21362.00	16850	20230920	-26.11	11240	20230410	10.77	13560	-8.19	20240206	11480	8.45	20240124	16850	-26.11	20230920	11240	10.77	20230410	3.22	N	036560	500	78 억	1292456	N	N	4	N	N
34	20240325	150436	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12390	500	2	4.21	3766653450	300533	349.35	12050	12850	12050	15450	8330	11890	12533.24	8.21	29307	12423	12156	12013	11746	11603	12085	11675	79	3560	500	8790	10	1	15750000	1951	6.68	0.58	12	1.91	1855.00	21362.00	16850	20230920	-26.47	11240	20230410	10.23	13560	-8.63	20240206	11480	7.93	20240124	16850	-26.47	20230920	11240	10.23	20230410	3.22	N	036560	500	78 억	1292456	N	N	11	N	N
35	20240325	140434	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12390	500	2	4.21	3611093080	287984	334.76	12050	12850	12050	15450	8330	11890	12539.21	8.21	30408	12423	12156	12013	11746	11603	12085	11675	79	3560	500	8790	10	1	15750000	1951	6.68	0.58	12	1.83	1855.00	21362.00	16850	20230920	-26.47	11240	20230410	10.23	13560	-8.63	20240206	11480	7.93	20240124	16850	-26.47	20230920	11240	10.23	20230410	3.22	N	036560	500	78 억	1292456	N	N	11	N	N
36	20240325	130435	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12380	490	2	4.12	3487494910	277979	323.13	12050	12850	12050	15450	8330	11890	12545.89	8.21	31328	12423	12156	12013	11746	11603	12085	11675	79	3560	500	8790	10	1	15750000	1950	6.67	0.58	12	1.76	1855.00	21362.00	16850	20230920	-26.53	11240	20230410	10.14	13560	-8.70	20240206	11480	7.84	20240124	16850	-26.53	20230920	11240	10.14	20230410	3.22	N	036560	500	78 억	1292456	N	N	11	N	N
37	20240325	120440	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12340	450	2	3.78	3360406990	267722	311.21	12050	12850	12050	15450	8330	11890	12551.85	8.21	31449	12423	12156	12013	11746	11603	12085	11675	79	3560	500	8790	10	1	15750000	1944	6.65	0.58	12	1.70	1855.00	21362.00	16850	20230920	-26.77	11240	20230410	9.79	13560	-9.00	20240206	11480	7.49	20240124	16850	-26.77	20230920	11240	9.79	20230410	3.22	N	036560	500	78 억	1292456	N	N	11	N	N
38	20240325	110436	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12410	520	2	4.37	3112800800	247743	287.99	12050	12850	12050	15450	8330	11890	12564.64	8.21	33865	12423	12156	12013	11746	11603	12085	11675	79	3560	500	8790	10	1	15750000	1955	6.69	0.58	12	1.57	1855.00	21362.00	16850	20230920	-26.35	11240	20230410	10.41	13560	-8.48	20240206	11480	8.10	20240124	16850	-26.35	20230920	11240	10.41	20230410	3.22	N	036560	500	78 억	1292456	N	N	11	N	N
39	20240325	100434	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12430	540	2	4.54	2679594750	212883	247.46	12050	12850	12050	15450	8330	11890	12587.17	8.21	30020	12423	12156	12013	11746	11603	12085	11675	79	3560	500	8790	10	1	15750000	1958	6.70	0.58	12	1.35	1855.00	21362.00	16850	20230920	-26.23	11240	20230410	10.59	13560	-8.33	20240206	11480	8.28	20240124	16850	-26.23	20230920	11240	10.59	20230410	3.22	N	036560	500	78 억	1292456	N	N	11	N	N
40	20240325	090436	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12540	650	2	5.47	406192470	32948	38.30	12050	12630	12050	15450	8330	11890	12328.29	8.21	11832	12423	12156	12013	11746	11603	12085	11675	79	3560	500	8790	10	1	15750000	1975	6.76	0.59	12	0.21	1855.00	21362.00	16850	20230920	-25.58	11240	20230410	11.57	13560	-7.52	20240206	11480	9.23	20240124	16850	-25.58	20230920	11240	11.57	20230410	3.22	N	036560	500	78 억	1292456	N	N	11	N	N
41	20240322	160435	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11890	-290	5	-2.38	1024960400	85730	146.75	12280	12280	11870	15830	8530	12180	11955.72	8.34	-20279	12626	12402	12256	12032	11886	12330	11960	79	3650	500	9010	10	1	15750000	1873	6.41	0.56	12	0.54	1855.00	21362.00	16850	20230920	-29.44	11240	20230410	5.78	13560	-12.32	20240206	11480	3.57	20240124	16850	-29.44	20230920	11240	5.78	20230410	3.22	N	036560	500	78 억	1312818	N	N	11	N	N
42	20240322	150438	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11900	-280	5	-2.30	928142940	77584	132.80	12280	12280	11870	15830	8530	12180	11963.07	8.34	-18499	12626	12402	12256	12032	11886	12330	11960	79	3650	500	9010	10	1	15750000	1874	6.42	0.56	12	0.49	1855.00	21362.00	16850	20230920	-29.38	11240	20230410	5.87	13560	-12.24	20240206	11480	3.66	20240124	16850	-29.38	20230920	11240	5.87	20230410	3.22	N	036560	500	78 억	1312818	N	N	22	N	N
43	20240322	140432	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11880	-300	5	-2.46	812517310	67857	116.15	12280	12280	11880	15830	8530	12180	11973.96	8.34	-15931	12626	12402	12256	12032	11886	12330	11960	79	3650	500	9010	10	1	15750000	1871	6.40	0.56	12	0.43	1855.00	21362.00	16850	20230920	-29.50	11240	20230410	5.69	13560	-12.39	20240206	11480	3.48	20240124	16850	-29.50	20230920	11240	5.69	20230410	3.22	N	036560	500	78 억	1312818	N	N	22	N	N
44	20240322	130435	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11930	-250	5	-2.05	605198440	50444	86.35	12280	12280	11920	15830	8530	12180	11997.43	8.34	-8861	12626	12402	12256	12032	11886	12330	11960	79	3650	500	9010	10	1	15750000	1879	6.43	0.56	12	0.32	1855.00	21362.00	16850	20230920	-29.20	11240	20230410	6.14	13560	-12.02	20240206	11480	3.92	20240124	16850	-29.20	20230920	11240	6.14	20230410	3.22	N	036560	500	78 억	1312818	N	N	22	N	N
45	20240322	120430	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11950	-230	5	-1.89	499838410	41615	71.23	12280	12280	11940	15830	8530	12180	12011.02	8.34	-6597	12626	12402	12256	12032	11886	12330	11960	79	3650	500	9010	10	1	15750000	1882	6.44	0.56	12	0.26	1855.00	21362.00	16850	20230920	-29.08	11240	20230410	6.32	13560	-11.87	20240206	11480	4.09	20240124	16850	-29.08	20230920	11240	6.32	20230410	3.22	N	036560	500	78 억	1312818	N	N	22	N	N
46	20240322	110437	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11960	-220	5	-1.81	389378800	32373	55.41	12280	12280	11950	15830	8530	12180	12027.89	8.34	-5088	12626	12402	12256	12032	11886	12330	11960	79	3650	500	9010	10	1	15750000	1884	6.45	0.56	12	0.21	1855.00	21362.00	16850	20230920	-29.02	11240	20230410	6.41	13560	-11.80	20240206	11480	4.18	20240124	16850	-29.02	20230920	11240	6.41	20230410	3.22	N	036560	500	78 억	1312818	N	N	22	N	N
47	20240322	100432	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12040	-140	5	-1.15	228543910	18965	32.46	12280	12280	12000	15830	8530	12180	12050.83	8.34	-1250	12626	12402	12256	12032	11886	12330	11960	79	3650	500	9010	10	1	15750000	1896	6.49	0.56	12	0.12	1855.00	21362.00	16850	20230920	-28.55	11240	20230410	7.12	13560	-11.21	20240206	11480	4.88	20240124	16850	-28.55	20230920	11240	7.12	20230410	3.22	N	036560	500	78 억	1312818	N	N	22	N	N
48	20240322	090430	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12250	70	2	0.57	9218250	755	1.29	12280	12280	12180	15830	8530	12180	12209.60	8.34	-165	12626	12402	12256	12032	11886	12330	11960	79	3650	500	9010	10	1	15750000	1929	6.60	0.57	12	0.00	1855.00	21362.00	16850	20230920	-27.30	11240	20230410	8.99	13560	-9.66	20240206	11480	6.71	20240124	16850	-27.30	20230920	11240	8.99	20230410	3.22	N	036560	500	78 억	1312818	N	N	22	N	N
49	20240321	160431	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12180	-180	5	-1.46	713907740	58250	54.29	12370	12480	12110	16060	8660	12360	12256.06	8.38	-7291	12780	12570	12410	12200	12040	12675	12305	79	3700	500	9140	10	1	15750000	1918	6.57	0.57	12	0.37	1855.00	21362.00	16850	20230920	-27.72	11220	20230316	8.56	13560	-10.18	20240206	11480	6.10	20240124	16850	-27.72	20230920	11240	8.36	20230410	3.39	N	036560	500	78 억	1320321	N	N	22	N	N
50	20240321	150432	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12210	-150	5	-1.21	663446510	54109	50.43	12370	12480	12110	16060	8660	12360	12261.30	8.38	-6084	12780	12570	12410	12200	12040	12675	12305	79	3700	500	9140	10	1	15750000	1923	6.58	0.57	12	0.34	1855.00	21362.00	16850	20230920	-27.54	11220	20230316	8.82	13560	-9.96	20240206	11480	6.36	20240124	16850	-27.54	20230920	11240	8.63	20230410	3.39	N	036560	500	78 억	1320321	N	N	86	N	N
51	20240321	140432	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12190	-170	5	-1.38	650984890	53088	49.48	12370	12480	12110	16060	8660	12360	12262.37	8.38	-5787	12780	12570	12410	12200	12040	12675	12305	79	3700	500	9140	10	1	15750000	1920	6.57	0.57	12	0.34	1855.00	21362.00	16850	20230920	-27.66	11220	20230316	8.65	13560	-10.10	20240206	11480	6.18	20240124	16850	-27.66	20230920	11240	8.45	20230410	3.39	N	036560	500	78 억	1320321	N	N	86	N	N
52	20240321	130429	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12210	-150	5	-1.21	506419690	41235	38.43	12370	12480	12110	16060	8660	12360	12281.31	8.38	-5928	12780	12570	12410	12200	12040	12675	12305	79	3700	500	9140	10	1	15750000	1923	6.58	0.57	12	0.26	1855.00	21362.00	16850	20230920	-27.54	11220	20230316	8.82	13560	-9.96	20240206	11480	6.36	20240124	16850	-27.54	20230920	11240	8.63	20230410	3.39	N	036560	500	78 억	1320321	N	N	86	N	N
53	20240321	120431	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12190	-170	5	-1.38	479720190	39049	36.39	12370	12480	12110	16060	8660	12360	12285.08	8.38	-6710	12780	12570	12410	12200	12040	12675	12305	79	3700	500	9140	10	1	15750000	1920	6.57	0.57	12	0.25	1855.00	21362.00	16850	20230920	-27.66	11220	20230316	8.65	13560	-10.10	20240206	11480	6.18	20240124	16850	-27.66	20230920	11240	8.45	20230410	3.39	N	036560	500	78 억	1320321	N	N	86	N	N
54	20240321	110431	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12150	-210	5	-1.70	463590970	37727	35.16	12370	12480	12110	16060	8660	12360	12288.04	8.38	-6551	12780	12570	12410	12200	12040	12675	12305	79	3700	500	9140	10	1	15750000	1914	6.55	0.57	12	0.24	1855.00	21362.00	16850	20230920	-27.89	11220	20230316	8.29	13560	-10.40	20240206	11480	5.84	20240124	16850	-27.89	20230920	11240	8.10	20230410	3.39	N	036560	500	78 억	1320321	N	N	86	N	N
55	20240321	100431	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12280	-80	5	-0.65	261973200	21218	19.78	12370	12480	12260	16060	8660	12360	12346.74	8.38	-4526	12780	12570	12410	12200	12040	12675	12305	79	3700	500	9140	10	1	15750000	1934	6.62	0.57	12	0.13	1855.00	21362.00	16850	20230920	-27.12	11220	20230316	9.45	13560	-9.44	20240206	11480	6.97	20240124	16850	-27.12	20230920	11240	9.25	20230410	3.39	N	036560	500	78 억	1320321	N	N	86	N	N
56	20240321	090433	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12390	30	2	0.24	13703330	1107	1.03	12370	12390	12370	16060	8660	12360	12378.80	8.38	-166	12780	12570	12410	12200	12040	12675	12305	79	3700	500	9140	10	1	15750000	1951	6.68	0.58	12	0.01	1855.00	21362.00	16850	20230920	-26.47	11220	20230316	10.43	13560	-8.63	20240206	11480	7.93	20240124	16850	-26.47	20230920	11240	10.23	20230410	3.39	N	036560	500	78 억	1320321	N	N	86	N	N
57	20240320	160428	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12360	30	2	0.24	1334876740	107264	64.92	12340	12620	12250	16020	8640	12330	12445.22	8.47	-12232	12763	12546	12233	12016	11703	12655	12125	79	3690	500	9120	10	1	15750000	1947	6.66	0.58	12	0.68	1855.00	21362.00	16850	20230920	-26.65	11220	20230316	10.16	13560	-8.85	20240206	11480	7.67	20240124	16850	-26.65	20230920	11240	9.96	20230410	3.45	N	036560	500	78 억	1333257	N	N	86	N	N
58	20240320	150429	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12290	-40	5	-0.32	1311909520	105404	63.79	12340	12620	12250	16020	8640	12330	12446.49	8.47	-11698	12763	12546	12233	12016	11703	12655	12125	79	3690	500	9120	10	1	15750000	1936	6.63	0.58	12	0.67	1855.00	21362.00	16850	20230920	-27.06	11220	20230316	9.54	13560	-9.37	20240206	11480	7.06	20240124	16850	-27.06	20230920	11240	9.34	20230410	3.45	N	036560	500	78 억	1333257	N	N	0	N	N
59	20240320	140433	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12400	70	2	0.57	1223190170	98189	59.43	12340	12620	12250	16020	8640	12330	12457.51	8.47	-12405	12763	12546	12233	12016	11703	12655	12125	79	3690	500	9120	10	1	15750000	1953	6.68	0.58	12	0.62	1855.00	21362.00	16850	20230920	-26.41	11220	20230316	10.52	13560	-8.55	20240206	11480	8.01	20240124	16850	-26.41	20230920	11240	10.32	20230410	3.45	N	036560	500	78 억	1333257	N	N	0	N	N
60	20240320	130434	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12450	120	2	0.97	999893430	80115	48.49	12340	12620	12280	16020	8640	12330	12480.73	8.47	-3507	12763	12546	12233	12016	11703	12655	12125	79	3690	500	9120	10	1	15750000	1961	6.71	0.58	12	0.51	1855.00	21362.00	16850	20230920	-26.11	11220	20230316	10.96	13560	-8.19	20240206	11480	8.45	20240124	16850	-26.11	20230920	11240	10.77	20230410	3.45	N	036560	500	78 억	1333257	N	N	0	N	N
61	20240320	120431	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12390	60	2	0.49	971467560	77830	47.10	12340	12620	12280	16020	8640	12330	12481.92	8.47	-3406	12763	12546	12233	12016	11703	12655	12125	79	3690	500	9120	10	1	15750000	1951	6.68	0.58	12	0.49	1855.00	21362.00	16850	20230920	-26.47	11220	20230316	10.43	13560	-8.63	20240206	11480	7.93	20240124	16850	-26.47	20230920	11240	10.23	20230410	3.45	N	036560	500	78 억	1333257	N	N	0	N	N
62	20240320	110431	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12370	40	2	0.32	919948280	73676	44.59	12340	12620	12280	16020	8640	12330	12486.40	8.47	-3232	12763	12546	12233	12016	11703	12655	12125	79	3690	500	9120	10	1	15750000	1948	6.67	0.58	12	0.47	1855.00	21362.00	16850	20230920	-26.59	11220	20230316	10.25	13560	-8.78	20240206	11480	7.75	20240124	16850	-26.59	20230920	11240	10.05	20230410	3.45	N	036560	500	78 억	1333257	N	N	0	N	N
63	20240320	100428	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12410	80	2	0.65	217107400	17563	10.63	12340	12420	12280	16020	8640	12330	12361.64	8.47	-1998	12763	12546	12233	12016	11703	12655	12125	79	3690	500	9120	10	1	15750000	1955	6.69	0.58	12	0.11	1855.00	21362.00	16850	20230920	-26.35	11220	20230316	10.61	13560	-8.48	20240206	11480	8.10	20240124	16850	-26.35	20230920	11240	10.41	20230410	3.45	N	036560	500	78 억	1333257	N	N	0	N	N
64	20240320	090426	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12330	0	3	0.00	17748830	1439	0.87	12340	12380	12300	16020	8640	12330	12334.14	8.47	-840	12763	12546	12233	12016	11703	12655	12125	79	3690	500	9120	10	1	15750000	1942	6.65	0.58	12	0.01	1855.00	21362.00	16850	20230920	-26.82	11220	20230316	9.89	13560	-9.07	20240206	11480	7.40	20240124	16850	-26.82	20230920	11240	9.70	20230410	3.45	N	036560	500	78 억	1333257	N	N	0	N	N
65	20240319	160422	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12330	380	2	3.18	2028495800	165141	391.94	11950	12450	11920	15530	8370	11950	12283.35	8.21	40931	12196	12072	11996	11872	11796	12135	11935	79	3580	500	8840	10	1	15750000	1942	6.65	0.58	12	1.05	1855.00	21362.00	16850	20230920	-26.82	11220	20230316	9.89	13560	-9.07	20240206	11480	7.40	20240124	16850	-26.82	20230920	11240	9.70	20230410	3.42	N	036560	500	78 억	1292361	N	N	793	N	N
66	20240319	150429	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12330	380	2	3.18	1832901030	149276	354.29	11950	12450	11920	15530	8370	11950	12278.60	8.21	44047	12196	12072	11996	11872	11796	12135	11935	79	3580	500	8840	10	1	15750000	1942	6.65	0.58	12	0.95	1855.00	21362.00	16850	20230920	-26.82	11220	20230316	9.89	13560	-9.07	20240206	11480	7.40	20240124	16850	-26.82	20230920	11240	9.70	20230410	3.42	N	036560	500	78 억	1292361	N	N	793	N	N
67	20240319	140430	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12370	420	2	3.51	1784724630	145369	345.02	11950	12450	11920	15530	8370	11950	12277.20	8.21	44915	12196	12072	11996	11872	11796	12135	11935	79	3580	500	8840	10	1	15750000	1948	6.67	0.58	12	0.92	1855.00	21362.00	16850	20230920	-26.59	11220	20230316	10.25	13560	-8.78	20240206	11480	7.75	20240124	16850	-26.59	20230920	11240	10.05	20230410	3.42	N	036560	500	78 억	1292361	N	N	793	N	N
68	20240319	130404	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12340	390	2	3.26	1657571470	135035	320.49	11950	12450	11920	15530	8370	11950	12275.12	8.21	45220	12196	12072	11996	11872	11796	12135	11935	79	3580	500	8840	10	1	15750000	1944	6.65	0.58	12	0.86	1855.00	21362.00	16850	20230920	-26.77	11220	20230316	9.98	13560	-9.00	20240206	11480	7.49	20240124	16850	-26.77	20230920	11240	9.79	20230410	3.42	N	036560	500	78 억	1292361	N	N	793	N	N
69	20240319	120428	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12390	440	2	3.68	1563851030	127421	302.42	11950	12450	11920	15530	8370	11950	12273.10	8.21	46230	12196	12072	11996	11872	11796	12135	11935	79	3580	500	8840	10	1	15750000	1951	6.68	0.58	12	0.81	1855.00	21362.00	16850	20230920	-26.47	11220	20230316	10.43	13560	-8.63	20240206	11480	7.93	20240124	16850	-26.47	20230920	11240	10.23	20230410	3.42	N	036560	500	78 억	1292361	N	N	793	N	N
70	20240319	110428	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12260	310	2	2.59	1101879120	90050	213.72	11950	12370	11920	15530	8370	11950	12236.30	8.21	18415	12196	12072	11996	11872	11796	12135	11935	79	3580	500	8840	10	1	15750000	1931	6.61	0.57	12	0.57	1855.00	21362.00	16850	20230920	-27.24	11220	20230316	9.27	13560	-9.59	20240206	11480	6.79	20240124	16850	-27.24	20230920	11240	9.07	20230410	3.42	N	036560	500	78 억	1292361	N	N	793	N	N
71	20240319	100428	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11950	0	3	0.00	58253810	4861	11.54	11950	12070	11950	15530	8370	11950	11983.91	8.21	-1517	12196	12072	11996	11872	11796	12135	11935	79	3580	500	8840	10	1	15750000	1882	6.44	0.56	12	0.03	1855.00	21362.00	16850	20230920	-29.08	11220	20230316	6.51	13560	-11.87	20240206	11480	4.09	20240124	16850	-29.08	20230920	11240	6.32	20230410	3.42	N	036560	500	78 억	1292361	N	N	793	N	N
72	20240319	090428	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11950	0	3	0.00	3812850	319	0.76	11950	12070	11950	15530	8370	11950	11952.51	8.21	-228	12196	12072	11996	11872	11796	12135	11935	79	3580	500	8840	10	1	15750000	1882	6.44	0.56	12	0.00	1855.00	21362.00	16850	20230920	-29.08	11220	20230316	6.51	13560	-11.87	20240206	11480	4.09	20240124	16850	-29.08	20230920	11240	6.32	20230410	3.42	N	036560	500	78 억	1292361	N	N	793	N	N
73	20240318	160425	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11950	30	2	0.25	505958320	42103	119.34	11920	12120	11920	15490	8350	11920	12017.28	8.19	2757	12113	12016	11943	11846	11773	11980	11810	79	3570	500	8820	10	1	15750000	1882	6.44	0.56	12	0.27	1855.00	21362.00	16850	20230920	-29.08	11220	20230316	6.51	13560	-11.87	20240206	11480	4.09	20240124	16850	-29.08	20230920	11240	6.32	20230410	3.51	N	036560	500	78 억	1289773	N	N	793	N	N
74	20240318	150427	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11960	40	2	0.34	481219660	40034	113.48	11920	12120	11920	15490	8350	11920	12020.27	8.19	2638	12113	12016	11943	11846	11773	11980	11810	79	3570	500	8820	10	1	15750000	1884	6.45	0.56	12	0.25	1855.00	21362.00	16850	20230920	-29.02	11220	20230316	6.60	13560	-11.80	20240206	11480	4.18	20240124	16850	-29.02	20230920	11240	6.41	20230410	3.51	N	036560	500	78 억	1289773	N	N	690	N	N
75	20240318	140425	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11940	20	2	0.17	465572280	38723	109.76	11920	12120	11920	15490	8350	11920	12023.15	8.19	2629	12113	12016	11943	11846	11773	11980	11810	79	3570	500	8820	10	1	15750000	1881	6.44	0.56	12	0.25	1855.00	21362.00	16850	20230920	-29.14	11220	20230316	6.42	13560	-11.95	20240206	11480	4.01	20240124	16850	-29.14	20230920	11240	6.23	20230410	3.51	N	036560	500	78 억	1289773	N	N	690	N	N
76	20240318	130426	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11950	30	2	0.25	431451710	35870	101.67	11920	12120	11920	15490	8350	11920	12028.20	8.19	2767	12113	12016	11943	11846	11773	11980	11810	79	3570	500	8820	10	1	15750000	1882	6.44	0.56	12	0.23	1855.00	21362.00	16850	20230920	-29.08	11220	20230316	6.51	13560	-11.87	20240206	11480	4.09	20240124	16850	-29.08	20230920	11240	6.32	20230410	3.51	N	036560	500	78 억	1289773	N	N	690	N	N
77	20240318	120424	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11940	20	2	0.17	410621760	34127	96.73	11920	12120	11920	15490	8350	11920	12032.17	8.19	2757	12113	12016	11943	11846	11773	11980	11810	79	3570	500	8820	10	1	15750000	1881	6.44	0.56	12	0.22	1855.00	21362.00	16850	20230920	-29.14	11220	20230316	6.42	13560	-11.95	20240206	11480	4.01	20240124	16850	-29.14	20230920	11240	6.23	20230410	3.51	N	036560	500	78 억	1289773	N	N	690	N	N
78	20240318	110427	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11960	40	2	0.34	355817630	29549	83.76	11920	12120	11920	15490	8350	11920	12041.61	8.19	3038	12113	12016	11943	11846	11773	11980	11810	79	3570	500	8820	10	1	15750000	1884	6.45	0.56	12	0.19	1855.00	21362.00	16850	20230920	-29.02	11220	20230316	6.60	13560	-11.80	20240206	11480	4.18	20240124	16850	-29.02	20230920	11240	6.41	20230410	3.51	N	036560	500	78 억	1289773	N	N	690	N	N
79	20240318	100424	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11990	70	2	0.59	271871340	22546	63.91	11920	12120	11920	15490	8350	11920	12058.52	8.19	3149	12113	12016	11943	11846	11773	11980	11810	79	3570	500	8820	10	1	15750000	1888	6.46	0.56	12	0.14	1855.00	21362.00	16850	20230920	-28.84	11220	20230316	6.86	13560	-11.58	20240206	11480	4.44	20240124	16850	-28.84	20230920	11240	6.67	20230410	3.51	N	036560	500	78 억	1289773	N	N	690	N	N
80	20240318	090424	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12040	120	2	1.01	36395280	3024	8.57	11920	12100	11920	15490	8350	11920	12035.48	8.19	-854	12113	12016	11943	11846	11773	11980	11810	79	3570	500	8820	10	1	15750000	1896	6.49	0.56	12	0.02	1855.00	21362.00	16850	20230920	-28.55	11220	20230316	7.31	13560	-11.21	20240206	11480	4.88	20240124	16850	-28.55	20230920	11240	7.12	20230410	3.51	N	036560	500	78 억	1289773	N	N	690	N	N
81	20240315	160420	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11920	-130	5	-1.08	410419990	34429	64.73	12040	12040	11870	15660	8440	12050	11920.76	8.24	-7259	12370	12210	12060	11900	11750	12135	11825	79	3610	500	8910	10	1	15750000	1877	12.10	0.55	12	0.22	985.00	21622.00	16850	20230920	-29.26	11220	20230316	6.24	13560	-12.09	20240206	11480	3.83	20240124	16850	-29.26	20230920	11220	6.24	20230316	3.51	N	036560	500	78 억	1297032	N	N	690	N	N
82	20240315	150401	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11910	-140	5	-1.16	384550070	32253	60.64	12040	12040	11870	15660	8440	12050	11922.92	8.24	-6826	12370	12210	12060	11900	11750	12135	11825	79	3610	500	8910	10	1	15750000	1876	12.09	0.55	12	0.20	985.00	21622.00	16850	20230920	-29.32	11220	20230316	6.15	13560	-12.17	20240206	11480	3.75	20240124	16850	-29.32	20230920	11220	6.15	20230316	3.51	N	036560	500	78 억	1297032	N	N	203	N	N
83	20240315	140358	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11910	-140	5	-1.16	295000460	24722	46.48	12040	12040	11880	15660	8440	12050	11932.71	8.24	-6715	12370	12210	12060	11900	11750	12135	11825	79	3610	500	8910	10	1	15750000	1876	12.09	0.55	12	0.16	985.00	21622.00	16850	20230920	-29.32	11220	20230316	6.15	13560	-12.17	20240206	11480	3.75	20240124	16850	-29.32	20230920	11220	6.15	20230316	3.51	N	036560	500	78 억	1297032	N	N	203	N	N
84	20240315	130423	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11940	-110	5	-0.91	248949550	20861	39.22	12040	12040	11880	15660	8440	12050	11933.73	8.24	-6463	12370	12210	12060	11900	11750	12135	11825	79	3610	500	8910	10	1	15750000	1881	12.12	0.55	12	0.13	985.00	21622.00	16850	20230920	-29.14	11220	20230316	6.42	13560	-11.95	20240206	11480	4.01	20240124	16850	-29.14	20230920	11220	6.42	20230316	3.51	N	036560	500	78 억	1297032	N	N	203	N	N
85	20240315	120423	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11900	-150	5	-1.24	185306350	15519	29.18	12040	12040	11880	15660	8440	12050	11940.61	8.24	-5607	12370	12210	12060	11900	11750	12135	11825	79	3610	500	8910	10	1	15750000	1874	12.08	0.55	12	0.10	985.00	21622.00	16850	20230920	-29.38	11220	20230316	6.06	13560	-12.24	20240206	11480	3.66	20240124	16850	-29.38	20230920	11220	6.06	20230316	3.51	N	036560	500	78 억	1297032	N	N	203	N	N
86	20240315	110417	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11950	-100	5	-0.83	121145240	10140	19.06	12040	12040	11880	15660	8440	12050	11947.26	8.24	-4014	12370	12210	12060	11900	11750	12135	11825	79	3610	500	8910	10	1	15750000	1882	12.13	0.55	12	0.06	985.00	21622.00	16850	20230920	-29.08	11220	20230316	6.51	13560	-11.87	20240206	11480	4.09	20240124	16850	-29.08	20230920	11220	6.51	20230316	3.51	N	036560	500	78 억	1297032	N	N	203	N	N
87	20240315	100421	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11980	-70	5	-0.58	100790780	8440	15.87	12040	12040	11880	15660	8440	12050	11942.04	8.24	-3519	12370	12210	12060	11900	11750	12135	11825	79	3610	500	8910	10	1	15750000	1887	12.16	0.55	12	0.05	985.00	21622.00	16850	20230920	-28.90	11220	20230316	6.77	13560	-11.65	20240206	11480	4.36	20240124	16850	-28.90	20230920	11220	6.77	20230316	3.51	N	036560	500	78 억	1297032	N	N	203	N	N
88	20240315	090422	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12000	-50	5	-0.41	8468050	705	1.33	12040	12040	12000	15660	8440	12050	12011.42	8.24	-47	12370	12210	12060	11900	11750	12135	11825	79	3610	500	8910	10	1	15750000	1890	12.18	0.55	12	0.00	985.00	21622.00	16850	20230920	-28.78	11220	20230316	6.95	13560	-11.50	20240206	11480	4.53	20240124	16850	-28.78	20230920	11220	6.95	20230316	3.51	N	036560	500	78 억	1297032	N	N	203	N	N
89	20240314	160417	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12050	40	2	0.33	640535970	53031	119.06	12070	12220	11910	15610	8410	12010	12078.52	8.22	1177	12143	12076	12003	11936	11863	12040	11900	79	3600	500	8880	10	1	15750000	1898	12.23	0.56	12	0.34	985.00	21622.00	16850	20230920	-28.49	11220	20230316	7.40	13560	-11.14	20240206	11480	4.97	20240124	16850	-28.49	20230920	11220	7.40	20230316	3.50	N	036560	500	78 억	1295304	N	N	203	N	N
90	20240314	150419	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12090	80	2	0.67	619393150	51277	115.12	12070	12220	11910	15610	8410	12010	12079.36	8.22	1048	12143	12076	12003	11936	11863	12040	11900	79	3600	500	8880	10	1	15750000	1904	12.27	0.56	12	0.33	985.00	21622.00	16850	20230920	-28.25	11220	20230316	7.75	13560	-10.84	20240206	11480	5.31	20240124	16850	-28.25	20230920	11220	7.75	20230316	3.50	N	036560	500	78 억	1295304	N	N	12	N	N
91	20240314	140419	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12060	50	2	0.42	533765370	44202	99.24	12070	12220	11910	15610	8410	12010	12075.59	8.22	3225	12143	12076	12003	11936	11863	12040	11900	79	3600	500	8880	10	1	15750000	1899	12.24	0.56	12	0.28	985.00	21622.00	16850	20230920	-28.43	11220	20230316	7.49	13560	-11.06	20240206	11480	5.05	20240124	16850	-28.43	20230920	11220	7.49	20230316	3.50	N	036560	500	78 억	1295304	N	N	12	N	N
92	20240314	130419	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12090	80	2	0.67	473348950	39199	88.00	12070	12220	11910	15610	8410	12010	12075.54	8.22	5485	12143	12076	12003	11936	11863	12040	11900	79	3600	500	8880	10	1	15750000	1904	12.27	0.56	12	0.25	985.00	21622.00	16850	20230920	-28.25	11220	20230316	7.75	13560	-10.84	20240206	11480	5.31	20240124	16850	-28.25	20230920	11220	7.75	20230316	3.50	N	036560	500	78 억	1295304	N	N	12	N	N
93	20240314	120419	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12060	50	2	0.42	444246010	36789	82.59	12070	12220	11910	15610	8410	12010	12075.51	8.22	6338	12143	12076	12003	11936	11863	12040	11900	79	3600	500	8880	10	1	15750000	1899	12.24	0.56	12	0.23	985.00	21622.00	16850	20230920	-28.43	11220	20230316	7.49	13560	-11.06	20240206	11480	5.05	20240124	16850	-28.43	20230920	11220	7.49	20230316	3.50	N	036560	500	78 억	1295304	N	N	12	N	N
94	20240314	110417	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12140	130	2	1.08	393912720	32632	73.26	12070	12220	11910	15610	8410	12010	12071.36	8.22	8026	12143	12076	12003	11936	11863	12040	11900	79	3600	500	8880	10	1	15750000	1912	12.32	0.56	12	0.21	985.00	21622.00	16850	20230920	-27.95	11220	20230316	8.20	13560	-10.47	20240206	11480	5.75	20240124	16850	-27.95	20230920	11220	8.20	20230316	3.50	N	036560	500	78 억	1295304	N	N	12	N	N
95	20240314	100420	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12000	-10	5	-0.08	65732930	5471	12.28	12070	12070	12000	15610	8410	12010	12014.79	8.22	-1223	12143	12076	12003	11936	11863	12040	11900	79	3600	500	8880	10	1	15750000	1890	12.18	0.55	12	0.03	985.00	21622.00	16850	20230920	-28.78	11220	20230316	6.95	13560	-11.50	20240206	11480	4.53	20240124	16850	-28.78	20230920	11220	6.95	20230316	3.50	N	036560	500	78 억	1295304	N	N	12	N	N
96	20240314	090418	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12000	-10	5	-0.08	384570	32	0.07	12070	12070	12000	15610	8410	12010	12017.81	8.22	-17	12143	12076	12003	11936	11863	12040	11900	79	3600	500	8880	10	1	15750000	1890	12.18	0.55	12	0.00	985.00	21622.00	16850	20230920	-28.78	11220	20230316	6.95	13560	-11.50	20240206	11480	4.53	20240124	16850	-28.78	20230920	11220	6.95	20230316	3.50	N	036560	500	78 억	1295304	N	N	12	N	N
97	20240313	160415	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12010	0	3	0.00	534655130	44542	110.25	12050	12070	11930	15610	8410	12010	12003.39	8.26	-5179	12283	12146	12013	11876	11743	12080	11810	79	3600	500	8880	10	1	15750000	1892	12.19	0.56	12	0.28	985.00	21622.00	16850	20230920	-28.72	11220	20230316	7.04	13560	-11.43	20240206	11480	4.62	20240124	16850	-28.72	20230920	11220	7.04	20230316	3.30	N	036560	500	78 억	1300483	N	N	12	N	N
98	20240313	150414	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12010	0	3	0.00	516643450	43042	106.54	12050	12070	11930	15610	8410	12010	12003.24	8.26	-4734	12283	12146	12013	11876	11743	12080	11810	79	3600	500	8880	10	1	15750000	1892	12.19	0.56	12	0.27	985.00	21622.00	16850	20230920	-28.72	11220	20230316	7.04	13560	-11.43	20240206	11480	4.62	20240124	16850	-28.72	20230920	11220	7.04	20230316	3.30	N	036560	500	78 억	1300483	N	N	0	N	N
99	20240313	140418	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12020	10	2	0.08	423079970	35246	87.24	12050	12070	11930	15610	8410	12010	12003.63	8.26	-3301	12283	12146	12013	11876	11743	12080	11810	79	3600	500	8880	10	1	15750000	1893	12.20	0.56	12	0.22	985.00	21622.00	16850	20230920	-28.66	11220	20230316	7.13	13560	-11.36	20240206	11480	4.70	20240124	16850	-28.66	20230920	11220	7.13	20230316	3.30	N	036560	500	78 억	1300483	N	N	0	N	N
100	20240313	130419	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12010	0	3	0.00	239543480	19952	49.38	12050	12070	11930	15610	8410	12010	12005.99	8.26	-2075	12283	12146	12013	11876	11743	12080	11810	79	3600	500	8880	10	1	15750000	1892	12.19	0.56	12	0.13	985.00	21622.00	16850	20230920	-28.72	11220	20230316	7.04	13560	-11.43	20240206	11480	4.62	20240124	16850	-28.72	20230920	11220	7.04	20230316	3.30	N	036560	500	78 억	1300483	N	N	0	N	N
101	20240313	120417	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12010	0	3	0.00	197144710	16427	40.66	12050	12070	11930	15610	8410	12010	12001.26	8.26	-3456	12283	12146	12013	11876	11743	12080	11810	79	3600	500	8880	10	1	15750000	1892	12.19	0.56	12	0.10	985.00	21622.00	16850	20230920	-28.72	11220	20230316	7.04	13560	-11.43	20240206	11480	4.62	20240124	16850	-28.72	20230920	11220	7.04	20230316	3.30	N	036560	500	78 억	1300483	N	N	0	N	N
102	20240313	110415	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12030	20	2	0.17	130220940	10859	26.88	12050	12070	11930	15610	8410	12010	11991.98	8.26	-4098	12283	12146	12013	11876	11743	12080	11810	79	3600	500	8880	10	1	15750000	1895	12.21	0.56	12	0.07	985.00	21622.00	16850	20230920	-28.61	11220	20230316	7.22	13560	-11.28	20240206	11480	4.79	20240124	16850	-28.61	20230920	11220	7.22	20230316	3.30	N	036560	500	78 억	1300483	N	N	0	N	N
103	20240313	100413	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11950	-60	5	-0.50	83560820	6966	17.24	12050	12070	11930	15610	8410	12010	11995.52	8.26	-3693	12283	12146	12013	11876	11743	12080	11810	79	3600	500	8880	10	1	15750000	1882	12.13	0.55	12	0.04	985.00	21622.00	16850	20230920	-29.08	11220	20230316	6.51	13560	-11.87	20240206	11480	4.09	20240124	16850	-29.08	20230920	11220	6.51	20230316	3.30	N	036560	500	78 억	1300483	N	N	0	N	N
104	20240313	090415	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12010	0	3	0.00	5408850	450	1.11	12050	12070	12010	15610	8410	12010	12019.67	8.26	-245	12283	12146	12013	11876	11743	12080	11810	79	3600	500	8880	10	1	15750000	1892	12.19	0.56	12	0.00	985.00	21622.00	16850	20230920	-28.72	11220	20230316	7.04	13560	-11.43	20240206	11480	4.62	20240124	16850	-28.72	20230920	11220	7.04	20230316	3.30	N	036560	500	78 억	1300483	N	N	0	N	N
105	20240312	160409	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12010	0	3	0.00	479964870	40263	66.70	12150	12150	11880	15610	8410	12010	11919.15	8.30	-6613	12243	12126	12063	11946	11883	12095	11915	79	3600	500	8880	10	1	15750000	1892	12.19	0.56	12	0.26	985.00	21622.00	16850	20230920	-28.72	11220	20230316	7.04	13560	-11.43	20240206	11480	4.62	20240124	16850	-28.72	20230920	11220	7.04	20230316	3.26	N	036560	500	78 억	1307105	N	N	1	N	N
106	20240312	150410	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11940	-70	5	-0.58	435632190	36564	60.57	12150	12150	11880	15610	8410	12010	11914.24	8.30	-6123	12243	12126	12063	11946	11883	12095	11915	79	3600	500	8880	10	1	15750000	1881	12.12	0.55	12	0.23	985.00	21622.00	16850	20230920	-29.14	11220	20230316	6.42	13560	-11.95	20240206	11480	4.01	20240124	16850	-29.14	20230920	11220	6.42	20230316	3.26	N	036560	500	78 억	1307105	N	N	1	N	N
107	20240312	140406	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11930	-80	5	-0.67	389924580	32730	54.22	12150	12150	11880	15610	8410	12010	11913.37	8.30	-6239	12243	12126	12063	11946	11883	12095	11915	79	3600	500	8880	10	1	15750000	1879	12.11	0.55	12	0.21	985.00	21622.00	16850	20230920	-29.20	11220	20230316	6.33	13560	-12.02	20240206	11480	3.92	20240124	16850	-29.20	20230920	11220	6.33	20230316	3.26	N	036560	500	78 억	1307105	N	N	1	N	N
108	20240312	130356	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11920	-90	5	-0.75	343674710	28849	47.79	12150	12150	11880	15610	8410	12010	11912.88	8.30	-6248	12243	12126	12063	11946	11883	12095	11915	79	3600	500	8880	10	1	15750000	1877	12.10	0.55	12	0.18	985.00	21622.00	16850	20230920	-29.26	11220	20230316	6.24	13560	-12.09	20240206	11480	3.83	20240124	16850	-29.26	20230920	11220	6.24	20230316	3.26	N	036560	500	78 억	1307105	N	N	1	N	N
109	20240312	120412	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11890	-120	5	-1.00	301027840	25266	41.85	12150	12150	11880	15610	8410	12010	11914.34	8.30	-6149	12243	12126	12063	11946	11883	12095	11915	79	3600	500	8880	10	1	15750000	1873	12.07	0.55	12	0.16	985.00	21622.00	16850	20230920	-29.44	11220	20230316	5.97	13560	-12.32	20240206	11480	3.57	20240124	16850	-29.44	20230920	11220	5.97	20230316	3.26	N	036560	500	78 억	1307105	N	N	1	N	N
110	20240312	110412	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11920	-90	5	-0.75	172799680	14491	24.00	12150	12150	11900	15610	8410	12010	11924.62	8.30	-4900	12243	12126	12063	11946	11883	12095	11915	79	3600	500	8880	10	1	15750000	1877	12.10	0.55	12	0.09	985.00	21622.00	16850	20230920	-29.26	11220	20230316	6.24	13560	-12.09	20240206	11480	3.83	20240124	16850	-29.26	20230920	11220	6.24	20230316	3.26	N	036560	500	78 억	1307105	N	N	1	N	N
111	20240312	100409	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11940	-70	5	-0.58	126789800	10631	17.61	12150	12150	11900	15610	8410	12010	11926.42	8.30	-3437	12243	12126	12063	11946	11883	12095	11915	79	3600	500	8880	10	1	15750000	1881	12.12	0.55	12	0.07	985.00	21622.00	16850	20230920	-29.14	11220	20230316	6.42	13560	-11.95	20240206	11480	4.01	20240124	16850	-29.14	20230920	11220	6.42	20230316	3.26	N	036560	500	78 억	1307105	N	N	1	N	N
112	20240312	090410	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12000	-10	5	-0.08	2679290	223	0.37	12150	12150	12000	15610	8410	12010	12014.75	8.30	-139	12243	12126	12063	11946	11883	12095	11915	79	3600	500	8880	10	1	15750000	1890	12.18	0.55	12	0.00	985.00	21622.00	16850	20230920	-28.78	11220	20230316	6.95	13560	-11.50	20240206	11480	4.53	20240124	16850	-28.78	20230920	11220	6.95	20230316	3.26	N	036560	500	78 억	1307105	N	N	1	N	N
113	20240311	160409	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12010	-170	5	-1.40	722152460	59874	191.30	12180	12180	12000	15830	8530	12180	12061.21	8.34	-7196	12353	12266	12193	12106	12033	12230	12070	79	3650	500	9010	10	1	15750000	1892	12.19	0.56	12	0.38	985.00	21622.00	16850	20230920	-28.72	11220	20230316	7.04	13560	-11.43	20240206	11480	4.62	20240124	16850	-28.72	20230920	11220	7.04	20230316	3.27	N	036560	500	78 억	1314301	N	N	1	N	N
114	20240311	150410	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12020	-160	5	-1.31	693360970	57479	183.65	12180	12180	12000	15830	8530	12180	12062.86	8.34	-5990	12353	12266	12193	12106	12033	12230	12070	79	3650	500	9010	10	1	15750000	1893	12.20	0.56	12	0.36	985.00	21622.00	16850	20230920	-28.66	11220	20230316	7.13	13560	-11.36	20240206	11480	4.70	20240124	16850	-28.66	20230920	11220	7.13	20230316	3.27	N	036560	500	78 억	1314301	N	N	0	N	N
115	20240311	140407	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12010	-170	5	-1.40	676702740	56095	179.23	12180	12180	12000	15830	8530	12180	12063.51	8.34	-5261	12353	12266	12193	12106	12033	12230	12070	79	3650	500	9010	10	1	15750000	1892	12.19	0.56	12	0.36	985.00	21622.00	16850	20230920	-28.72	11220	20230316	7.04	13560	-11.43	20240206	11480	4.62	20240124	16850	-28.72	20230920	11220	7.04	20230316	3.27	N	036560	500	78 억	1314301	N	N	0	N	N
116	20240311	130410	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12070	-110	5	-0.90	400924900	33174	105.99	12180	12180	12060	15830	8530	12180	12085.52	8.34	-1684	12353	12266	12193	12106	12033	12230	12070	79	3650	500	9010	10	1	15750000	1901	12.25	0.56	12	0.21	985.00	21622.00	16850	20230920	-28.37	11220	20230316	7.58	13560	-10.99	20240206	11480	5.14	20240124	16850	-28.37	20230920	11220	7.58	20230316	3.27	N	036560	500	78 억	1314301	N	N	0	N	N
117	20240311	120411	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12080	-100	5	-0.82	245754980	20313	64.90	12180	12180	12080	15830	8530	12180	12098.41	8.34	-900	12353	12266	12193	12106	12033	12230	12070	79	3650	500	9010	10	1	15750000	1903	12.26	0.56	12	0.13	985.00	21622.00	16850	20230920	-28.31	11220	20230316	7.66	13560	-10.91	20240206	11480	5.23	20240124	16850	-28.31	20230920	11220	7.66	20230316	3.27	N	036560	500	78 억	1314301	N	N	0	N	N
118	20240311	110407	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12100	-80	5	-0.66	155708820	12862	41.10	12180	12180	12090	15830	8530	12180	12106.11	8.34	-228	12353	12266	12193	12106	12033	12230	12070	79	3650	500	9010	10	1	15750000	1906	12.28	0.56	12	0.08	985.00	21622.00	16850	20230920	-28.19	11220	20230316	7.84	13560	-10.77	20240206	11480	5.40	20240124	16850	-28.19	20230920	11220	7.84	20230316	3.27	N	036560	500	78 억	1314301	N	N	0	N	N
119	20240311	100402	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12130	-50	5	-0.41	136630980	11286	36.06	12180	12180	12090	15830	8530	12180	12106.24	8.34	-212	12353	12266	12193	12106	12033	12230	12070	79	3650	500	9010	10	1	15750000	1910	12.31	0.56	12	0.07	985.00	21622.00	16850	20230920	-28.01	11220	20230316	8.11	13560	-10.55	20240206	11480	5.66	20240124	16850	-28.01	20230920	11220	8.11	20230316	3.27	N	036560	500	78 억	1314301	N	N	0	N	N
120	20240311	090405	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12180	0	3	0.00	3727260	307	0.98	12180	12180	12120	15830	8530	12180	12140.91	8.34	-194	12353	12266	12193	12106	12033	12230	12070	79	3650	500	9010	10	1	15750000	1918	12.37	0.56	12	0.00	985.00	21622.00	16850	20230920	-27.72	11220	20230316	8.56	13560	-10.18	20240206	11480	6.10	20240124	16850	-27.72	20230920	11220	8.56	20230316	3.27	N	036560	500	78 억	1314301	N	N	0	N	N
121	20240308	160407	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12180	-10	5	-0.08	380389160	31278	66.45	12200	12280	12120	15840	8540	12190	12161.33	8.34	565	12523	12356	12173	12006	11823	12440	12090	79	3650	500	9020	10	1	15750000	1918	12.37	0.56	12	0.20	985.00	21622.00	16850	20230920	-27.72	11220	20230316	8.56	13560	-10.18	20240206	11480	6.10	20240124	16850	-27.72	20230920	11220	8.56	20230316	3.27	N	036560	500	78 억	1313736	N	N	393	N	N
122	20240308	150406	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12120	-70	5	-0.57	344705990	28339	60.21	12200	12280	12120	15840	8540	12190	12163.66	8.34	1483	12523	12356	12173	12006	11823	12440	12090	79	3650	500	9020	10	1	15750000	1909	12.30	0.56	12	0.18	985.00	21622.00	16850	20230920	-28.07	11220	20230316	8.02	13560	-10.62	20240206	11480	5.57	20240124	16850	-28.07	20230920	11220	8.02	20230316	3.27	N	036560	500	78 억	1313736	N	N	393	N	N
123	20240308	140405	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12140	-50	5	-0.41	319410350	26255	55.78	12200	12280	12120	15840	8540	12190	12165.70	8.34	1625	12523	12356	12173	12006	11823	12440	12090	79	3650	500	9020	10	1	15750000	1912	12.32	0.56	12	0.17	985.00	21622.00	16850	20230920	-27.95	11220	20230316	8.20	13560	-10.47	20240206	11480	5.75	20240124	16850	-27.95	20230920	11220	8.20	20230316	3.27	N	036560	500	78 억	1313736	N	N	393	N	N
124	20240308	130404	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12120	-70	5	-0.57	286769330	23567	50.07	12200	12280	12120	15840	8540	12190	12168.26	8.34	1717	12523	12356	12173	12006	11823	12440	12090	79	3650	500	9020	10	1	15750000	1909	12.30	0.56	12	0.15	985.00	21622.00	16850	20230920	-28.07	11220	20230316	8.02	13560	-10.62	20240206	11480	5.57	20240124	16850	-28.07	20230920	11220	8.02	20230316	3.27	N	036560	500	78 억	1313736	N	N	393	N	N
125	20240308	120406	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12130	-60	5	-0.49	273327480	22459	47.71	12200	12280	12120	15840	8540	12190	12170.06	8.34	1722	12523	12356	12173	12006	11823	12440	12090	79	3650	500	9020	10	1	15750000	1910	12.31	0.56	12	0.14	985.00	21622.00	16850	20230920	-28.01	11220	20230316	8.11	13560	-10.55	20240206	11480	5.66	20240124	16850	-28.01	20230920	11220	8.11	20230316	3.27	N	036560	500	78 억	1313736	N	N	393	N	N
126	20240308	110405	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12150	-40	5	-0.33	213065320	17495	37.17	12200	12280	12140	15840	8540	12190	12178.64	8.34	2199	12523	12356	12173	12006	11823	12440	12090	79	3650	500	9020	10	1	15750000	1914	12.34	0.56	12	0.11	985.00	21622.00	16850	20230920	-27.89	11220	20230316	8.29	13560	-10.40	20240206	11480	5.84	20240124	16850	-27.89	20230920	11220	8.29	20230316	3.27	N	036560	500	78 억	1313736	N	N	393	N	N
127	20240308	100404	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12200	10	2	0.08	95835710	7860	16.70	12200	12280	12160	15840	8540	12190	12192.84	8.34	381	12523	12356	12173	12006	11823	12440	12090	79	3650	500	9020	10	1	15750000	1922	12.39	0.56	12	0.05	985.00	21622.00	16850	20230920	-27.60	11220	20230316	8.73	13560	-10.03	20240206	11480	6.27	20240124	16850	-27.60	20230920	11220	8.73	20230316	3.27	N	036560	500	78 억	1313736	N	N	393	N	N
128	20240308	090402	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12280	90	2	0.74	2237280	183	0.39	12200	12280	12200	15840	8540	12190	12225.57	8.34	-1	12523	12356	12173	12006	11823	12440	12090	79	3650	500	9020	10	1	15750000	1934	12.47	0.57	12	0.00	985.00	21622.00	16850	20230920	-27.12	11220	20230316	9.45	13560	-9.44	20240206	11480	6.97	20240124	16850	-27.12	20230920	11220	9.45	20230316	3.27	N	036560	500	78 억	1313736	N	N	393	N	N
129	20240307	160403	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12190	90	2	0.74	568193980	46813	169.66	12120	12340	11990	15730	8470	12100	12137.35	8.36	-2919	12246	12172	12116	12042	11986	12145	12015	79	3630	500	8950	10	1	15750000	1920	12.38	0.56	12	0.30	985.00	21622.00	16850	20230920	-27.66	11220	20230316	8.65	13560	-10.10	20240206	11480	6.18	20240124	16850	-27.66	20230920	11220	8.65	20230316	3.27	N	036560	500	78 억	1316655	N	N	393	N	N
130	20240307	150347	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12290	190	2	1.57	503486500	41519	150.47	12120	12340	11990	15730	8470	12100	12126.65	8.36	-1093	12246	12172	12116	12042	11986	12145	12015	79	3630	500	8950	10	1	15750000	1936	12.48	0.57	12	0.26	985.00	21622.00	16850	20230920	-27.06	11220	20230316	9.54	13560	-9.37	20240206	11480	7.06	20240124	16850	-27.06	20230920	11220	9.54	20230316	3.27	N	036560	500	78 억	1316655	N	N	0	N	N
131	20240307	140358	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12040	-60	5	-0.50	255943140	21257	77.04	12120	12140	11990	15730	8470	12100	12040.42	8.36	-860	12246	12172	12116	12042	11986	12145	12015	79	3630	500	8950	10	1	15750000	1896	12.22	0.56	12	0.13	985.00	21622.00	16850	20230920	-28.55	11220	20230316	7.31	13560	-11.21	20240206	11480	4.88	20240124	16850	-28.55	20230920	11220	7.31	20230316	3.27	N	036560	500	78 억	1316655	N	N	0	N	N
132	20240307	130400	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12030	-70	5	-0.58	250497120	20805	75.40	12120	12140	11990	15730	8470	12100	12040.24	8.36	-1021	12246	12172	12116	12042	11986	12145	12015	79	3630	500	8950	10	1	15750000	1895	12.21	0.56	12	0.13	985.00	21622.00	16850	20230920	-28.61	11220	20230316	7.22	13560	-11.28	20240206	11480	4.79	20240124	16850	-28.61	20230920	11220	7.22	20230316	3.27	N	036560	500	78 억	1316655	N	N	0	N	N
133	20240307	120401	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12040	-60	5	-0.50	179867360	14937	54.14	12120	12140	11990	15730	8470	12100	12041.73	8.36	-1366	12246	12172	12116	12042	11986	12145	12015	79	3630	500	8950	10	1	15750000	1896	12.22	0.56	12	0.09	985.00	21622.00	16850	20230920	-28.55	11220	20230316	7.31	13560	-11.21	20240206	11480	4.88	20240124	16850	-28.55	20230920	11220	7.31	20230316	3.27	N	036560	500	78 억	1316655	N	N	0	N	N
134	20240307	110403	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12070	-30	5	-0.25	151990330	12624	45.75	12120	12140	11990	15730	8470	12100	12039.79	8.36	-356	12246	12172	12116	12042	11986	12145	12015	79	3630	500	8950	10	1	15750000	1901	12.25	0.56	12	0.08	985.00	21622.00	16850	20230920	-28.37	11220	20230316	7.58	13560	-10.99	20240206	11480	5.14	20240124	16850	-28.37	20230920	11220	7.58	20230316	3.27	N	036560	500	78 억	1316655	N	N	0	N	N
135	20240307	100402	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12040	-60	5	-0.50	91713530	7620	27.62	12120	12120	11990	15730	8470	12100	12035.90	8.36	-945	12246	12172	12116	12042	11986	12145	12015	79	3630	500	8950	10	1	15750000	1896	12.22	0.56	12	0.05	985.00	21622.00	16850	20230920	-28.55	11220	20230316	7.31	13560	-11.21	20240206	11480	4.88	20240124	16850	-28.55	20230920	11220	7.31	20230316	3.27	N	036560	500	78 억	1316655	N	N	0	N	N
136	20240307	090400	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12100	0	3	0.00	1477500	122	0.44	12120	12120	12100	15730	8470	12100	12110.66	8.36	-90	12246	12172	12116	12042	11986	12145	12015	79	3630	500	8950	10	1	15750000	1906	12.28	0.56	12	0.00	985.00	21622.00	16850	20230920	-28.19	11220	20230316	7.84	13560	-10.77	20240206	11480	5.40	20240124	16850	-28.19	20230920	11220	7.84	20230316	3.27	N	036560	500	78 억	1316655	N	N	0	N	N
137	20240306	160400	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12100	-90	5	-0.74	333575520	27578	77.24	12190	12190	12060	15840	8540	12190	12095.69	8.39	-4307	12323	12256	12183	12116	12043	12220	12080	79	3650	500	9020	10	1	15750000	1906	12.28	0.56	12	0.18	985.00	21622.00	16850	20230920	-28.19	11220	20230316	7.84	13560	-10.77	20240206	11480	5.40	20240124	16850	-28.19	20230920	11220	7.84	20230316	3.25	N	036560	500	78 억	1320962	N	N	225	N	N
138	20240306	150400	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12070	-120	5	-0.98	305496150	25253	70.72	12190	12190	12060	15840	8540	12190	12097.42	8.39	-4447	12323	12256	12183	12116	12043	12220	12080	79	3650	500	9020	10	1	15750000	1901	12.25	0.56	12	0.16	985.00	21622.00	16850	20230920	-28.37	11220	20230316	7.58	13560	-10.99	20240206	11480	5.14	20240124	16850	-28.37	20230920	11220	7.58	20230316	3.25	N	036560	500	78 억	1320962	N	N	225	N	N
139	20240306	140400	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12090	-100	5	-0.82	238603860	19714	55.21	12190	12190	12080	15840	8540	12190	12103.27	8.39	-2681	12323	12256	12183	12116	12043	12220	12080	79	3650	500	9020	10	1	15750000	1904	12.27	0.56	12	0.13	985.00	21622.00	16850	20230920	-28.25	11220	20230316	7.75	13560	-10.84	20240206	11480	5.31	20240124	16850	-28.25	20230920	11220	7.75	20230316	3.25	N	036560	500	78 억	1320962	N	N	225	N	N
140	20240306	130400	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12120	-70	5	-0.57	217610180	17979	50.35	12190	12190	12080	15840	8540	12190	12103.58	8.39	-2671	12323	12256	12183	12116	12043	12220	12080	79	3650	500	9020	10	1	15750000	1909	12.30	0.56	12	0.11	985.00	21622.00	16850	20230920	-28.07	11220	20230316	8.02	13560	-10.62	20240206	11480	5.57	20240124	16850	-28.07	20230920	11220	8.02	20230316	3.25	N	036560	500	78 억	1320962	N	N	225	N	N
141	20240306	120401	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12110	-80	5	-0.66	188533090	15576	43.62	12190	12190	12080	15840	8540	12190	12104.08	8.39	-2355	12323	12256	12183	12116	12043	12220	12080	79	3650	500	9020	10	1	15750000	1907	12.29	0.56	12	0.10	985.00	21622.00	16850	20230920	-28.13	11220	20230316	7.93	13560	-10.69	20240206	11480	5.49	20240124	16850	-28.13	20230920	11220	7.93	20230316	3.25	N	036560	500	78 억	1320962	N	N	225	N	N
142	20240306	110400	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12080	-110	5	-0.90	141296110	11669	32.68	12190	12190	12080	15840	8540	12190	12108.67	8.39	-1858	12323	12256	12183	12116	12043	12220	12080	79	3650	500	9020	10	1	15750000	1903	12.26	0.56	12	0.07	985.00	21622.00	16850	20230920	-28.31	11220	20230316	7.66	13560	-10.91	20240206	11480	5.23	20240124	16850	-28.31	20230920	11220	7.66	20230316	3.25	N	036560	500	78 억	1320962	N	N	225	N	N
143	20240306	100355	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12150	-40	5	-0.33	56192430	4634	12.98	12190	12190	12100	15840	8540	12190	12126.12	8.39	573	12323	12256	12183	12116	12043	12220	12080	79	3650	500	9020	10	1	15750000	1914	12.34	0.56	12	0.03	985.00	21622.00	16850	20230920	-27.89	11220	20230316	8.29	13560	-10.40	20240206	11480	5.84	20240124	16850	-27.89	20230920	11220	8.29	20230316	3.25	N	036560	500	78 억	1320962	N	N	225	N	N
144	20240306	090400	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12130	-60	5	-0.49	3764880	310	0.87	12190	12190	12130	15840	8540	12190	12144.77	8.39	44	12323	12256	12183	12116	12043	12220	12080	79	3650	500	9020	10	1	15750000	1910	12.31	0.56	12	0.00	985.00	21622.00	16850	20230920	-28.01	11220	20230316	8.11	13560	-10.55	20240206	11480	5.66	20240124	16850	-28.01	20230920	11220	8.11	20230316	3.25	N	036560	500	78 억	1320962	N	N	225	N	N
145	20240305	160357	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12190	-50	5	-0.41	434539190	35683	64.02	12210	12250	12110	15910	8570	12240	12176.91	8.35	7398	12560	12400	12320	12160	12080	12360	12120	79	3670	500	9050	10	1	15750000	1920	12.38	0.56	12	0.23	985.00	21622.00	16850	20230920	-27.66	11220	20230316	8.65	13560	-10.10	20240206	11480	6.18	20240124	16850	-27.66	20230920	11220	8.65	20230316	3.22	N	036560	500	78 억	1315027	N	N	225	N	N
146	20240305	150359	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12170	-70	5	-0.57	389891030	32019	57.45	12210	12250	12110	15910	8570	12240	12176.86	8.35	7013	12560	12400	12320	12160	12080	12360	12120	79	3670	500	9050	10	1	15750000	1917	12.36	0.56	12	0.20	985.00	21622.00	16850	20230920	-27.77	11220	20230316	8.47	13560	-10.25	20240206	11480	6.01	20240124	16850	-27.77	20230920	11220	8.47	20230316	3.22	N	036560	500	78 억	1315027	N	N	0	N	N
147	20240305	140353	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12180	-60	5	-0.49	329799290	27079	48.59	12210	12250	12110	15910	8570	12240	12179.15	8.35	6127	12560	12400	12320	12160	12080	12360	12120	79	3670	500	9050	10	1	15750000	1918	12.37	0.56	12	0.17	985.00	21622.00	16850	20230920	-27.72	11220	20230316	8.56	13560	-10.18	20240206	11480	6.10	20240124	16850	-27.72	20230920	11220	8.56	20230316	3.22	N	036560	500	78 억	1315027	N	N	0	N	N
148	20240305	130356	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12170	-70	5	-0.57	276450240	22698	40.73	12210	12250	12110	15910	8570	12240	12179.50	8.35	4232	12560	12400	12320	12160	12080	12360	12120	79	3670	500	9050	10	1	15750000	1917	12.36	0.56	12	0.14	985.00	21622.00	16850	20230920	-27.77	11220	20230316	8.47	13560	-10.25	20240206	11480	6.01	20240124	16850	-27.77	20230920	11220	8.47	20230316	3.22	N	036560	500	78 억	1315027	N	N	0	N	N
149	20240305	120357	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12160	-80	5	-0.65	224535880	18436	33.08	12210	12250	12110	15910	8570	12240	12179.21	8.35	2941	12560	12400	12320	12160	12080	12360	12120	79	3670	500	9050	10	1	15750000	1915	12.35	0.56	12	0.12	985.00	21622.00	16850	20230920	-27.83	11220	20230316	8.38	13560	-10.32	20240206	11480	5.92	20240124	16850	-27.83	20230920	11220	8.38	20230316	3.22	N	036560	500	78 억	1315027	N	N	0	N	N
150	20240305	110357	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12180	-60	5	-0.49	147188990	12094	21.70	12210	12250	12110	15910	8570	12240	12170.41	8.35	941	12560	12400	12320	12160	12080	12360	12120	79	3670	500	9050	10	1	15750000	1918	12.37	0.56	12	0.08	985.00	21622.00	16850	20230920	-27.72	11220	20230316	8.56	13560	-10.18	20240206	11480	6.10	20240124	16850	-27.72	20230920	11220	8.56	20230316	3.22	N	036560	500	78 억	1315027	N	N	0	N	N
151	20240305	100354	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12170	-70	5	-0.57	88151000	7253	13.01	12210	12210	12110	15910	8570	12240	12153.73	8.35	87	12560	12400	12320	12160	12080	12360	12120	79	3670	500	9050	10	1	15750000	1917	12.36	0.56	12	0.05	985.00	21622.00	16850	20230920	-27.77	11220	20230316	8.47	13560	-10.25	20240206	11480	6.01	20240124	16850	-27.77	20230920	11220	8.47	20230316	3.22	N	036560	500	78 억	1315027	N	N	0	N	N
152	20240305	090354	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12140	-100	5	-0.82	19008320	1565	2.81	12210	12210	12110	15910	8570	12240	12145.89	8.35	-152	12560	12400	12320	12160	12080	12360	12120	79	3670	500	9050	10	1	15750000	1912	12.32	0.56	12	0.01	985.00	21622.00	16850	20230920	-27.95	11220	20230316	8.20	13560	-10.47	20240206	11480	5.75	20240124	16850	-27.95	20230920	11220	8.20	20230316	3.22	N	036560	500	78 억	1315027	N	N	0	N	N
153	20240304	160354	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12240	-230	5	-1.84	684237860	55471	160.72	12480	12480	12240	16210	8730	12470	12335.06	8.48	-19821	12743	12606	12503	12366	12263	12555	12315	79	3740	500	9220	10	1	15750000	1928	12.43	0.57	12	0.35	985.00	21622.00	16850	20230920	-27.36	11220	20230316	9.09	13560	-9.73	20240206	11480	6.62	20240124	16850	-27.36	20230920	11220	9.09	20230316	3.21	N	036560	500	78 억	1334848	N	N	148	N	N
154	20240304	150353	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12250	-220	5	-1.76	603684310	48891	141.65	12480	12480	12240	16210	8730	12470	12347.55	8.48	-18240	12743	12606	12503	12366	12263	12555	12315	79	3740	500	9220	10	1	15750000	1929	12.44	0.57	12	0.31	985.00	21622.00	16850	20230920	-27.30	11220	20230316	9.18	13560	-9.66	20240206	11480	6.71	20240124	16850	-27.30	20230920	11220	9.18	20230316	3.21	N	036560	500	78 억	1334848	N	N	148	N	N
155	20240304	140333	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12300	-170	5	-1.36	469243440	37940	109.92	12480	12480	12280	16210	8730	12470	12368.04	8.48	-13160	12743	12606	12503	12366	12263	12555	12315	79	3740	500	9220	10	1	15750000	1937	12.49	0.57	12	0.24	985.00	21622.00	16850	20230920	-27.00	11220	20230316	9.63	13560	-9.29	20240206	11480	7.14	20240124	16850	-27.00	20230920	11220	9.63	20230316	3.21	N	036560	500	78 억	1334848	N	N	148	N	N
156	20240304	130350	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12280	-190	5	-1.52	408652680	33018	95.66	12480	12480	12280	16210	8730	12470	12376.66	8.48	-12679	12743	12606	12503	12366	12263	12555	12315	79	3740	500	9220	10	1	15750000	1934	12.47	0.57	12	0.21	985.00	21622.00	16850	20230920	-27.12	11220	20230316	9.45	13560	-9.44	20240206	11480	6.97	20240124	16850	-27.12	20230920	11220	9.45	20230316	3.21	N	036560	500	78 억	1334848	N	N	148	N	N
157	20240304	120334	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12310	-160	5	-1.28	309911530	24991	72.41	12480	12480	12310	16210	8730	12470	12400.93	8.48	-10738	12743	12606	12503	12366	12263	12555	12315	79	3740	500	9220	10	1	15750000	1939	12.50	0.57	12	0.16	985.00	21622.00	16850	20230920	-26.94	11220	20230316	9.71	13560	-9.22	20240206	11480	7.23	20240124	16850	-26.94	20230920	11220	9.71	20230316	3.21	N	036560	500	78 억	1334848	N	N	148	N	N
158	20240304	110348	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12380	-90	5	-0.72	192411110	15477	44.84	12480	12480	12380	16210	8730	12470	12432.07	8.48	-5169	12743	12606	12503	12366	12263	12555	12315	79	3740	500	9220	10	1	15750000	1950	12.57	0.57	12	0.10	985.00	21622.00	16850	20230920	-26.53	11220	20230316	10.34	13560	-8.70	20240206	11480	7.84	20240124	16850	-26.53	20230920	11220	10.34	20230316	3.21	N	036560	500	78 억	1334848	N	N	148	N	N
159	20240304	100350	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12430	-40	5	-0.32	111756590	8978	26.01	12480	12480	12420	16210	8730	12470	12447.83	8.48	-2818	12743	12606	12503	12366	12263	12555	12315	79	3740	500	9220	10	1	15750000	1958	12.62	0.57	12	0.06	985.00	21622.00	16850	20230920	-26.23	11220	20230316	10.78	13560	-8.33	20240206	11480	8.28	20240124	16850	-26.23	20230920	11220	10.78	20230316	3.21	N	036560	500	78 억	1334848	N	N	148	N	N
160	20240304	090349	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12450	-20	5	-0.16	6110800	490	1.42	12480	12480	12420	16210	8730	12470	12471.02	8.48	15	12743	12606	12503	12366	12263	12555	12315	79	3740	500	9220	10	1	15750000	1961	12.64	0.58	12	0.00	985.00	21622.00	16850	20230920	-26.11	11220	20230316	10.96	13560	-8.19	20240206	11480	8.45	20240124	16850	-26.11	20230920	11220	10.96	20230316	3.21	N	036560	500	78 억	1334848	N	N	148	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History