KissMeData/104460/price/prices-20240301.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160746	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19230	100	2	0.52	764436060	40066	49.72	19210	19230	19000	24850	13400	19130	19079.05	2.03	4595	19490	19310	19180	19000	18870	19245	18935	54	5720	500	13000	10	1	10713625	2060	-18.38	1.83	12	0.37	-1046.00	10535.00	49500	20230417	-61.15	17060	20230531	12.72	24100	-20.21	20240102	18750	2.56	20240308	49500	-61.15	20230417	17060	12.72	20230531	0.56	N	104460	500	53 억	217829	N	N	0	N	N
3	20240329	150748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19180	50	2	0.26	704679350	36956	45.86	19210	19230	19000	24850	13400	19130	19068.06	2.03	3322	19490	19310	19180	19000	18870	19245	18935	54	5720	500	13000	10	1	10713625	2055	-18.34	1.82	12	0.34	-1046.00	10535.00	49500	20230417	-61.25	17060	20230531	12.43	24100	-20.41	20240102	18750	2.29	20240308	49500	-61.25	20230417	17060	12.43	20230531	0.56	N	104460	500	53 억	217829	N	N	0	N	N
4	20240329	140744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19150	20	2	0.10	605196650	31762	39.42	19210	19230	19000	24850	13400	19130	19054.11	2.03	-138	19490	19310	19180	19000	18870	19245	18935	54	5720	500	13000	10	1	10713625	2052	-18.31	1.82	12	0.30	-1046.00	10535.00	49500	20230417	-61.31	17060	20230531	12.25	24100	-20.54	20240102	18750	2.13	20240308	49500	-61.31	20230417	17060	12.25	20230531	0.56	N	104460	500	53 억	217829	N	N	0	N	N
5	20240329	130733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19090	-40	5	-0.21	538817130	28290	35.11	19210	19230	19000	24850	13400	19130	19046.20	2.03	-1660	19490	19310	19180	19000	18870	19245	18935	54	5720	500	13000	10	1	10713625	2045	-18.25	1.81	12	0.26	-1046.00	10535.00	49500	20230417	-61.43	17060	20230531	11.90	24100	-20.79	20240102	18750	1.81	20240308	49500	-61.43	20230417	17060	11.90	20230531	0.56	N	104460	500	53 억	217829	N	N	0	N	N
6	20240329	120741	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19040	-90	5	-0.47	503785110	26453	32.83	19210	19230	19000	24850	13400	19130	19044.54	2.03	-2906	19490	19310	19180	19000	18870	19245	18935	54	5720	500	13000	10	1	10713625	2040	-18.20	1.81	12	0.25	-1046.00	10535.00	49500	20230417	-61.54	17060	20230531	11.61	24100	-21.00	20240102	18750	1.55	20240308	49500	-61.54	20230417	17060	11.61	20230531	0.56	N	104460	500	53 억	217829	N	N	0	N	N
7	20240329	110730	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19020	-110	5	-0.58	393105860	20636	25.61	19210	19230	19000	24850	13400	19130	19049.52	2.03	-3700	19490	19310	19180	19000	18870	19245	18935	54	5720	500	13000	10	1	10713625	2038	-18.18	1.81	12	0.19	-1046.00	10535.00	49500	20230417	-61.58	17060	20230531	11.49	24100	-21.08	20240102	18750	1.44	20240308	49500	-61.58	20230417	17060	11.49	20230531	0.56	N	104460	500	53 억	217829	N	N	0	N	N
8	20240329	100732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19020	-110	5	-0.58	222117420	11648	14.46	19210	19230	19000	24850	13400	19130	19069.15	2.03	-4677	19490	19310	19180	19000	18870	19245	18935	54	5720	500	13000	10	1	10713625	2038	-18.18	1.81	12	0.11	-1046.00	10535.00	49500	20230417	-61.58	17060	20230531	11.49	24100	-21.08	20240102	18750	1.44	20240308	49500	-61.58	20230417	17060	11.49	20230531	0.56	N	104460	500	53 억	217829	N	N	0	N	N
9	20240329	090731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19130	0	3	0.00	18758520	979	1.22	19210	19230	19130	24850	13400	19130	19160.90	2.03	-668	19490	19310	19180	19000	18870	19245	18935	54	5720	500	13000	10	1	10713625	2050	-18.29	1.82	12	0.01	-1046.00	10535.00	49500	20230417	-61.35	17060	20230531	12.13	24100	-20.62	20240102	18750	2.03	20240308	49500	-61.35	20230417	17060	12.13	20230531	0.56	N	104460	500	53 억	217829	N	N	0	N	N
10	20240328	160737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19130	-70	5	-0.36	1542213860	80561	214.80	19200	19360	19050	24950	13440	19200	19143.43	1.77	32981	19533	19366	19193	19026	18853	19450	19110	54	5750	500	13050	10	1	10713625	2050	-18.29	1.82	12	0.75	-1046.00	10535.00	50400	20230323	-62.04	17060	20230531	12.13	24100	-20.62	20240102	18750	2.03	20240308	49500	-61.35	20230417	17060	12.13	20230531	0.56	N	104460	500	53 억	190018	N	N	0	N	N
11	20240328	150738	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19110	-90	5	-0.47	1517707130	79279	211.38	19200	19360	19050	24950	13440	19200	19143.87	1.77	33191	19533	19366	19193	19026	18853	19450	19110	54	5750	500	13050	10	1	10713625	2047	-18.27	1.81	12	0.74	-1046.00	10535.00	50400	20230323	-62.08	17060	20230531	12.02	24100	-20.71	20240102	18750	1.92	20240308	49500	-61.39	20230417	17060	12.02	20230531	0.56	N	104460	500	53 억	190018	N	N	0	N	N
12	20240328	140729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19110	-90	5	-0.47	1289693730	67356	179.59	19200	19360	19050	24950	13440	19200	19147.42	1.77	28089	19533	19366	19193	19026	18853	19450	19110	54	5750	500	13050	10	1	10713625	2047	-18.27	1.81	12	0.63	-1046.00	10535.00	50400	20230323	-62.08	17060	20230531	12.02	24100	-20.71	20240102	18750	1.92	20240308	49500	-61.39	20230417	17060	12.02	20230531	0.56	N	104460	500	53 억	190018	N	N	0	N	N
13	20240328	130727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19140	-60	5	-0.31	1014431730	52958	141.20	19200	19360	19050	24950	13440	19200	19155.40	1.77	22959	19533	19366	19193	19026	18853	19450	19110	54	5750	500	13050	10	1	10713625	2051	-18.30	1.82	12	0.49	-1046.00	10535.00	50400	20230323	-62.02	17060	20230531	12.19	24100	-20.58	20240102	18750	2.08	20240308	49500	-61.33	20230417	17060	12.19	20230531	0.56	N	104460	500	53 억	190018	N	N	0	N	N
14	20240328	120731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19130	-70	5	-0.36	905028380	47241	125.96	19200	19360	19050	24950	13440	19200	19157.69	1.77	20117	19533	19366	19193	19026	18853	19450	19110	54	5750	500	13050	10	1	10713625	2050	-18.29	1.82	12	0.44	-1046.00	10535.00	50400	20230323	-62.04	17060	20230531	12.13	24100	-20.62	20240102	18750	2.03	20240308	49500	-61.35	20230417	17060	12.13	20230531	0.56	N	104460	500	53 억	190018	N	N	0	N	N
15	20240328	110731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19130	-70	5	-0.36	626858030	32699	87.19	19200	19360	19050	24950	13440	19200	19170.56	1.77	15496	19533	19366	19193	19026	18853	19450	19110	54	5750	500	13050	10	1	10713625	2050	-18.29	1.82	12	0.31	-1046.00	10535.00	50400	20230323	-62.04	17060	20230531	12.13	24100	-20.62	20240102	18750	2.03	20240308	49500	-61.35	20230417	17060	12.13	20230531	0.56	N	104460	500	53 억	190018	N	N	0	N	N
16	20240328	100724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19150	-50	5	-0.26	277884640	14547	38.79	19200	19300	19050	24950	13440	19200	19102.54	1.77	3987	19533	19366	19193	19026	18853	19450	19110	54	5750	500	13050	10	1	10713625	2052	-18.31	1.82	12	0.14	-1046.00	10535.00	50400	20230323	-62.00	17060	20230531	12.25	24100	-20.54	20240102	18750	2.13	20240308	49500	-61.31	20230417	17060	12.25	20230531	0.56	N	104460	500	53 억	190018	N	N	0	N	N
17	20240328	090743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19240	40	2	0.21	18427580	958	2.55	19200	19300	19200	24950	13440	19200	19235.47	1.77	-298	19533	19366	19193	19026	18853	19450	19110	54	5750	500	13050	10	1	10713625	2061	-18.39	1.83	12	0.01	-1046.00	10535.00	50400	20230323	-61.83	17060	20230531	12.78	24100	-20.17	20240102	18750	2.61	20240308	49500	-61.13	20230417	17060	12.78	20230531	0.56	N	104460	500	53 억	190018	N	N	0	N	N
18	20240327	160741	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19200	70	2	0.37	715035240	37500	72.01	19100	19360	19020	24850	13400	19130	19067.61	1.70	6962	19336	19232	19126	19022	18916	19180	18970	54	5720	500	13000	10	1	10713625	2057	-18.36	1.82	12	0.35	-1046.00	10535.00	51100	20230322	-62.43	17060	20230531	12.54	24100	-20.33	20240102	18750	2.40	20240308	49500	-61.21	20230417	17060	12.54	20230531	0.56	N	104460	500	53 억	182411	N	N	0	N	N
19	20240327	150743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19100	-30	5	-0.16	662804940	34773	66.77	19100	19360	19020	24850	13400	19130	19060.91	1.70	6174	19336	19232	19126	19022	18916	19180	18970	54	5720	500	13000	10	1	10713625	2046	-18.26	1.81	12	0.32	-1046.00	10535.00	51100	20230322	-62.62	17060	20230531	11.96	24100	-20.75	20240102	18750	1.87	20240308	49500	-61.41	20230417	17060	11.96	20230531	0.56	N	104460	500	53 억	182411	N	N	0	N	N
20	20240327	140742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19050	-80	5	-0.42	572546860	30038	57.68	19100	19360	19020	24850	13400	19130	19060.75	1.70	4224	19336	19232	19126	19022	18916	19180	18970	54	5720	500	13000	10	1	10713625	2041	-18.21	1.81	12	0.28	-1046.00	10535.00	51100	20230322	-62.72	17060	20230531	11.66	24100	-20.95	20240102	18750	1.60	20240308	49500	-61.52	20230417	17060	11.66	20230531	0.56	N	104460	500	53 억	182411	N	N	0	N	N
21	20240327	130741	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19050	-80	5	-0.42	478713210	25112	48.22	19100	19360	19020	24850	13400	19130	19063.13	1.70	4074	19336	19232	19126	19022	18916	19180	18970	54	5720	500	13000	10	1	10713625	2041	-18.21	1.81	12	0.23	-1046.00	10535.00	51100	20230322	-62.72	17060	20230531	11.66	24100	-20.95	20240102	18750	1.60	20240308	49500	-61.52	20230417	17060	11.66	20230531	0.56	N	104460	500	53 억	182411	N	N	0	N	N
22	20240327	120743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19050	-80	5	-0.42	399462490	20950	40.23	19100	19360	19020	24850	13400	19130	19067.42	1.70	2346	19336	19232	19126	19022	18916	19180	18970	54	5720	500	13000	10	1	10713625	2041	-18.21	1.81	12	0.20	-1046.00	10535.00	51100	20230322	-62.72	17060	20230531	11.66	24100	-20.95	20240102	18750	1.60	20240308	49500	-61.52	20230417	17060	11.66	20230531	0.56	N	104460	500	53 억	182411	N	N	0	N	N
23	20240327	110739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19030	-100	5	-0.52	310475430	16277	31.26	19100	19360	19020	24850	13400	19130	19074.49	1.70	-29	19336	19232	19126	19022	18916	19180	18970	54	5720	500	13000	10	1	10713625	2039	-18.19	1.81	12	0.15	-1046.00	10535.00	51100	20230322	-62.76	17060	20230531	11.55	24100	-21.04	20240102	18750	1.49	20240308	49500	-61.56	20230417	17060	11.55	20230531	0.56	N	104460	500	53 억	182411	N	N	0	N	N
24	20240327	100735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19030	-100	5	-0.52	171109350	8954	17.19	19100	19360	19020	24850	13400	19130	19109.82	1.70	66	19336	19232	19126	19022	18916	19180	18970	54	5720	500	13000	10	1	10713625	2039	-18.19	1.81	12	0.08	-1046.00	10535.00	51100	20230322	-62.76	17060	20230531	11.55	24100	-21.04	20240102	18750	1.49	20240308	49500	-61.56	20230417	17060	11.55	20230531	0.56	N	104460	500	53 억	182411	N	N	0	N	N
25	20240327	090741	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19200	70	2	0.37	8994990	470	0.90	19100	19220	19090	24850	13400	19130	19138.28	1.70	101	19336	19232	19126	19022	18916	19180	18970	54	5720	500	13000	10	1	10713625	2057	-18.36	1.82	12	0.00	-1046.00	10535.00	51100	20230322	-62.43	17060	20230531	12.54	24100	-20.33	20240102	18750	2.40	20240308	49500	-61.21	20230417	17060	12.54	20230531	0.56	N	104460	500	53 억	182411	N	N	0	N	N
26	20240326	160635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19130	-70	5	-0.36	992566620	52075	86.96	19210	19230	19020	24950	13440	19200	19060.32	1.62	3455	19626	19412	19186	18972	18746	19300	18860	54	5750	500	13050	10	1	10713625	2050	-18.29	1.82	12	0.49	-1046.00	10535.00	51100	20230322	-62.56	17060	20230531	12.13	24100	-20.62	20240102	18750	2.03	20240308	49500	-61.35	20230417	17060	12.13	20230531	0.54	N	104460	500	53 억	173596	N	N	1	N	N
27	20240326	150731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19040	-160	5	-0.83	914329300	47971	80.10	19210	19230	19020	24950	13440	19200	19060.04	1.62	3517	19626	19412	19186	18972	18746	19300	18860	54	5750	500	13050	10	1	10713625	2040	-18.20	1.81	12	0.45	-1046.00	10535.00	51100	20230322	-62.74	17060	20230531	11.61	24100	-21.00	20240102	18750	1.55	20240308	49500	-61.54	20230417	17060	11.61	20230531	0.54	N	104460	500	53 억	173596	N	N	1	N	N
28	20240326	140728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19040	-160	5	-0.83	761352510	39938	66.69	19210	19230	19020	24950	13440	19200	19063.36	1.62	2178	19626	19412	19186	18972	18746	19300	18860	54	5750	500	13050	10	1	10713625	2040	-18.20	1.81	12	0.37	-1046.00	10535.00	51100	20230322	-62.74	17060	20230531	11.61	24100	-21.00	20240102	18750	1.55	20240308	49500	-61.54	20230417	17060	11.61	20230531	0.54	N	104460	500	53 억	173596	N	N	1	N	N
29	20240326	130725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19040	-160	5	-0.83	488393500	25598	42.74	19210	19230	19020	24950	13440	19200	19079.36	1.62	-2796	19626	19412	19186	18972	18746	19300	18860	54	5750	500	13050	10	1	10713625	2040	-18.20	1.81	12	0.24	-1046.00	10535.00	51100	20230322	-62.74	17060	20230531	11.61	24100	-21.00	20240102	18750	1.55	20240308	49500	-61.54	20230417	17060	11.61	20230531	0.54	N	104460	500	53 억	173596	N	N	1	N	N
30	20240326	120727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19020	-180	5	-0.94	377884200	19791	33.05	19210	19230	19020	24950	13440	19200	19093.74	1.62	-2331	19626	19412	19186	18972	18746	19300	18860	54	5750	500	13050	10	1	10713625	2038	-18.18	1.81	12	0.18	-1046.00	10535.00	51100	20230322	-62.78	17060	20230531	11.49	24100	-21.08	20240102	18750	1.44	20240308	49500	-61.58	20230417	17060	11.49	20230531	0.54	N	104460	500	53 억	173596	N	N	1	N	N
31	20240326	110722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19040	-160	5	-0.83	293663020	15365	25.66	19210	19230	19040	24950	13440	19200	19112.46	1.62	-1883	19626	19412	19186	18972	18746	19300	18860	54	5750	500	13050	10	1	10713625	2040	-18.20	1.81	12	0.14	-1046.00	10535.00	51100	20230322	-62.74	17060	20230531	11.61	24100	-21.00	20240102	18750	1.55	20240308	49500	-61.54	20230417	17060	11.61	20230531	0.54	N	104460	500	53 억	173596	N	N	1	N	N
32	20240326	100731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19110	-90	5	-0.47	128468300	6708	11.20	19210	19230	19060	24950	13440	19200	19151.51	1.62	431	19626	19412	19186	18972	18746	19300	18860	54	5750	500	13050	10	1	10713625	2047	-18.27	1.81	12	0.06	-1046.00	10535.00	51100	20230322	-62.60	17060	20230531	12.02	24100	-20.71	20240102	18750	1.92	20240308	49500	-61.39	20230417	17060	12.02	20230531	0.54	N	104460	500	53 억	173596	N	N	1	N	N
33	20240326	090731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19230	30	2	0.16	41655780	2174	3.63	19210	19230	19060	24950	13440	19200	19160.89	1.62	-422	19626	19412	19186	18972	18746	19300	18860	54	5750	500	13050	10	1	10713625	2060	-18.38	1.83	12	0.02	-1046.00	10535.00	51100	20230322	-62.37	17060	20230531	12.72	24100	-20.21	20240102	18750	2.56	20240308	49500	-61.15	20230417	17060	12.72	20230531	0.54	N	104460	500	53 억	173596	N	N	1	N	N
34	20240325	160755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19200	-120	5	-0.62	1140424550	59847	77.64	19400	19400	18960	25100	13530	19320	19055.67	1.57	5986	19986	19652	19256	18922	18526	19455	18725	54	5780	500	13130	10	1	10713625	2057	-18.36	1.82	12	0.56	-1046.00	10535.00	51100	20230322	-62.43	17060	20230531	12.54	24100	-20.33	20240102	18750	2.40	20240308	49500	-61.21	20230417	17060	12.54	20230531	0.50	N	104460	500	53 억	168150	N	N	1	N	N
35	20240325	150757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19060	-260	5	-1.35	1096740990	57570	74.69	19400	19400	18960	25100	13530	19320	19050.56	1.57	6339	19986	19652	19256	18922	18526	19455	18725	54	5780	500	13130	10	1	10713625	2042	-18.22	1.81	12	0.54	-1046.00	10535.00	51100	20230322	-62.70	17060	20230531	11.72	24100	-20.91	20240102	18750	1.65	20240308	49500	-61.49	20230417	17060	11.72	20230531	0.50	N	104460	500	53 억	168150	N	N	2	N	N
36	20240325	140755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19020	-300	5	-1.55	813528550	42688	55.38	19400	19400	18960	25100	13530	19320	19057.55	1.57	488	19986	19652	19256	18922	18526	19455	18725	54	5780	500	13130	10	1	10713625	2038	-18.18	1.81	12	0.40	-1046.00	10535.00	51100	20230322	-62.78	17060	20230531	11.49	24100	-21.08	20240102	18750	1.44	20240308	49500	-61.58	20230417	17060	11.49	20230531	0.50	N	104460	500	53 억	168150	N	N	2	N	N
37	20240325	130756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19030	-290	5	-1.50	691705120	36280	47.07	19400	19400	18960	25100	13530	19320	19065.74	1.57	-753	19986	19652	19256	18922	18526	19455	18725	54	5780	500	13130	10	1	10713625	2039	-18.19	1.81	12	0.34	-1046.00	10535.00	51100	20230322	-62.76	17060	20230531	11.55	24100	-21.04	20240102	18750	1.49	20240308	49500	-61.56	20230417	17060	11.55	20230531	0.50	N	104460	500	53 억	168150	N	N	2	N	N
38	20240325	120759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19020	-300	5	-1.55	668836520	35077	45.51	19400	19400	18960	25100	13530	19320	19067.67	1.57	-1261	19986	19652	19256	18922	18526	19455	18725	54	5780	500	13130	10	1	10713625	2038	-18.18	1.81	12	0.33	-1046.00	10535.00	51100	20230322	-62.78	17060	20230531	11.49	24100	-21.08	20240102	18750	1.44	20240308	49500	-61.58	20230417	17060	11.49	20230531	0.50	N	104460	500	53 억	168150	N	N	2	N	N
39	20240325	110757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18960	-360	5	-1.86	612737530	32123	41.67	19400	19400	18960	25100	13530	19320	19074.73	1.57	-1871	19986	19652	19256	18922	18526	19455	18725	54	5780	500	13130	10	1	10713625	2031	-18.13	1.80	12	0.30	-1046.00	10535.00	51100	20230322	-62.90	17060	20230531	11.14	24100	-21.33	20240102	18750	1.12	20240308	49500	-61.70	20230417	17060	11.14	20230531	0.50	N	104460	500	53 억	168150	N	N	2	N	N
40	20240325	100757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19090	-230	5	-1.19	389220830	20360	26.41	19400	19400	18960	25100	13530	19320	19116.94	1.57	-2500	19986	19652	19256	18922	18526	19455	18725	54	5780	500	13130	10	1	10713625	2045	-18.25	1.81	12	0.19	-1046.00	10535.00	51100	20230322	-62.64	17060	20230531	11.90	24100	-20.79	20240102	18750	1.81	20240308	49500	-61.43	20230417	17060	11.90	20230531	0.50	N	104460	500	53 억	168150	N	N	2	N	N
41	20240325	090759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19210	-110	5	-0.57	34429350	1789	2.32	19400	19400	19200	25100	13530	19320	19245.03	1.57	-175	19986	19652	19256	18922	18526	19455	18725	54	5780	500	13130	10	1	10713625	2058	-18.37	1.82	12	0.02	-1046.00	10535.00	51100	20230322	-62.41	17060	20230531	12.60	24100	-20.29	20240102	18750	2.45	20240308	49500	-61.19	20230417	17060	12.60	20230531	0.50	N	104460	500	53 억	168150	N	N	2	N	N
42	20240322	160757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19320	-100	5	-0.51	1468177310	76920	115.44	19500	19590	18860	25200	13600	19420	19086.85	1.41	5149	20253	19836	19573	19156	18893	19705	19025	54	5780	500	13200	10	1	10713625	2070	-18.47	1.83	12	0.72	-1046.00	10535.00	51100	20230322	-62.19	17060	20230531	13.25	24100	-19.83	20240102	18750	3.04	20240308	51100	-62.19	20230322	17060	13.25	20230531	0.50	N	104460	500	53 억	151221	N	N	2	N	N
43	20240322	150759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19220	-200	5	-1.03	1426694160	74767	112.21	19500	19590	18860	25200	13600	19420	19081.64	1.41	5210	20253	19836	19573	19156	18893	19705	19025	54	5780	500	13200	10	1	10713625	2059	-18.37	1.82	12	0.70	-1046.00	10535.00	51100	20230322	-62.39	17060	20230531	12.66	24100	-20.25	20240102	18750	2.51	20240308	51100	-62.39	20230322	17060	12.66	20230531	0.50	N	104460	500	53 억	151221	N	N	0	N	N
44	20240322	140751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19090	-330	5	-1.70	1339630750	70232	105.41	19500	19590	18860	25200	13600	19420	19074.12	1.41	3147	20253	19836	19573	19156	18893	19705	19025	54	5780	500	13200	10	1	10713625	2045	-18.25	1.81	12	0.66	-1046.00	10535.00	51100	20230322	-62.64	17060	20230531	11.90	24100	-20.79	20240102	18750	1.81	20240308	51100	-62.64	20230322	17060	11.90	20230531	0.50	N	104460	500	53 억	151221	N	N	0	N	N
45	20240322	130754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19030	-390	5	-2.01	1219726720	63932	95.95	19500	19590	18860	25200	13600	19420	19078.23	1.41	111	20253	19836	19573	19156	18893	19705	19025	54	5780	500	13200	10	1	10713625	2039	-18.19	1.81	12	0.60	-1046.00	10535.00	51100	20230322	-62.76	17060	20230531	11.55	24100	-21.04	20240102	18750	1.49	20240308	51100	-62.76	20230322	17060	11.55	20230531	0.50	N	104460	500	53 억	151221	N	N	0	N	N
46	20240322	120749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19060	-360	5	-1.85	777961870	40710	61.10	19500	19590	18860	25200	13600	19420	19109.47	1.41	1372	20253	19836	19573	19156	18893	19705	19025	54	5780	500	13200	10	1	10713625	2042	-18.22	1.81	12	0.38	-1046.00	10535.00	51100	20230322	-62.70	17060	20230531	11.72	24100	-20.91	20240102	18750	1.65	20240308	51100	-62.70	20230322	17060	11.72	20230531	0.50	N	104460	500	53 억	151221	N	N	0	N	N
47	20240322	110757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19010	-410	5	-2.11	653747310	34188	51.31	19500	19590	18860	25200	13600	19420	19121.69	1.41	-456	20253	19836	19573	19156	18893	19705	19025	54	5780	500	13200	10	1	10713625	2037	-18.17	1.80	12	0.32	-1046.00	10535.00	51100	20230322	-62.80	17060	20230531	11.43	24100	-21.12	20240102	18750	1.39	20240308	51100	-62.80	20230322	17060	11.43	20230531	0.50	N	104460	500	53 억	151221	N	N	0	N	N
48	20240322	100750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19190	-230	5	-1.18	280073760	14603	21.92	19500	19590	18860	25200	13600	19420	19178.37	1.41	-291	20253	19836	19573	19156	18893	19705	19025	54	5780	500	13200	10	1	10713625	2056	-18.35	1.82	12	0.14	-1046.00	10535.00	51100	20230322	-62.45	17060	20230531	12.49	24100	-20.37	20240102	18750	2.35	20240308	51100	-62.45	20230322	17060	12.49	20230531	0.50	N	104460	500	53 억	151221	N	N	0	N	N
49	20240322	090748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19120	-300	5	-1.54	142997450	7470	11.21	19500	19590	18860	25200	13600	19420	19141.03	1.41	1257	20253	19836	19573	19156	18893	19705	19025	54	5780	500	13200	10	1	10713625	2048	-18.28	1.81	12	0.07	-1046.00	10535.00	51100	20230322	-62.58	17060	20230531	12.08	24100	-20.66	20240102	18750	1.97	20240308	51100	-62.58	20230322	17060	12.08	20230531	0.50	N	104460	500	53 억	151221	N	N	0	N	N
50	20240321	160756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19420	-380	5	-1.92	1298115870	66404	157.83	19800	19990	19310	25700	13860	19800	19549.02	1.49	-21215	20666	20232	19616	19182	18566	19925	18875	54	5900	500	13460	10	1	10713625	2081	-18.57	1.84	12	0.62	-1046.00	10535.00	51100	20230322	-62.00	17060	20230531	13.83	24100	-19.42	20240102	18750	3.57	20240308	51100	-62.00	20230322	17060	13.83	20230531	0.51	N	104460	500	53 억	160049	N	N	0	N	N
51	20240321	150751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19340	-460	5	-2.32	1221204870	62434	148.40	19800	19990	19310	25700	13860	19800	19559.93	1.49	-19316	20666	20232	19616	19182	18566	19925	18875	54	5900	500	13460	10	1	10713625	2072	-18.49	1.84	12	0.58	-1046.00	10535.00	51100	20230322	-62.15	17060	20230531	13.36	24100	-19.75	20240102	18750	3.15	20240308	51100	-62.15	20230322	17060	13.36	20230531	0.51	N	104460	500	53 억	160049	N	N	0	N	N
52	20240321	140752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19540	-260	5	-1.31	823906640	41968	99.75	19800	19990	19500	25700	13860	19800	19631.78	1.49	-10980	20666	20232	19616	19182	18566	19925	18875	54	5900	500	13460	10	1	10713625	2093	-18.68	1.85	12	0.39	-1046.00	10535.00	51100	20230322	-61.76	17060	20230531	14.54	24100	-18.92	20240102	18750	4.21	20240308	51100	-61.76	20230322	17060	14.54	20230531	0.51	N	104460	500	53 억	160049	N	N	0	N	N
53	20240321	130739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19640	-160	5	-0.81	575436360	29268	69.57	19800	19990	19530	25700	13860	19800	19660.94	1.49	-8977	20666	20232	19616	19182	18566	19925	18875	54	5900	500	13460	10	1	10713625	2104	-18.78	1.86	12	0.27	-1046.00	10535.00	51100	20230322	-61.57	17060	20230531	15.12	24100	-18.51	20240102	18750	4.75	20240308	51100	-61.57	20230322	17060	15.12	20230531	0.51	N	104460	500	53 억	160049	N	N	0	N	N
54	20240321	120752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19600	-200	5	-1.01	433173750	22009	52.31	19800	19990	19600	25700	13860	19800	19681.66	1.49	-7397	20666	20232	19616	19182	18566	19925	18875	54	5900	500	13460	10	1	10713625	2100	-18.74	1.86	12	0.21	-1046.00	10535.00	51100	20230322	-61.64	17060	20230531	14.89	24100	-18.67	20240102	18750	4.53	20240308	51100	-61.64	20230322	17060	14.89	20230531	0.51	N	104460	500	53 억	160049	N	N	0	N	N
55	20240321	110748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19610	-190	5	-0.96	360453740	18301	43.50	19800	19990	19610	25700	13860	19800	19695.85	1.49	-5831	20666	20232	19616	19182	18566	19925	18875	54	5900	500	13460	10	1	10713625	2101	-18.75	1.86	12	0.17	-1046.00	10535.00	51100	20230322	-61.62	17060	20230531	14.95	24100	-18.63	20240102	18750	4.59	20240308	51100	-61.62	20230322	17060	14.95	20230531	0.51	N	104460	500	53 억	160049	N	N	0	N	N
56	20240321	100753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19700	-100	5	-0.51	187658470	9512	22.61	19800	19990	19650	25700	13860	19800	19728.60	1.49	-1855	20666	20232	19616	19182	18566	19925	18875	54	5900	500	13460	10	1	10713625	2111	-18.83	1.87	12	0.09	-1046.00	10535.00	51100	20230322	-61.45	17060	20230531	15.47	24100	-18.26	20240102	18750	5.07	20240308	51100	-61.45	20230322	17060	15.47	20230531	0.51	N	104460	500	53 억	160049	N	N	0	N	N
57	20240321	090755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19700	-100	5	-0.51	30304100	1538	3.66	19800	19870	19650	25700	13860	19800	19703.58	1.49	394	20666	20232	19616	19182	18566	19925	18875	54	5900	500	13460	10	1	10713625	2111	-18.83	1.87	12	0.01	-1046.00	10535.00	51100	20230322	-61.45	17060	20230531	15.47	24100	-18.26	20240102	18750	5.07	20240308	51100	-61.45	20230322	17060	15.47	20230531	0.51	N	104460	500	53 억	160049	N	N	0	N	N
58	20240320	160744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19800	-150	5	-0.75	822867400	41886	76.21	20050	20050	19000	25900	13970	19950	19645.35	1.41	3547	20576	20262	19986	19672	19396	20125	19535	54	5950	500	13560	10	1	10713625	2121	-18.93	1.88	12	0.39	-1046.00	10535.00	51100	20230322	-61.25	17060	20230531	16.06	24100	-17.84	20240102	18750	5.60	20240308	51100	-61.25	20230322	17060	16.06	20230531	0.50	N	104460	500	53 억	150660	N	N	3	N	N
59	20240320	150746	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19720	-230	5	-1.15	797209110	40589	73.85	20050	20050	19000	25900	13970	19950	19641.01	1.41	4155	20576	20262	19986	19672	19396	20125	19535	54	5950	500	13560	10	1	10713625	2113	-18.85	1.87	12	0.38	-1046.00	10535.00	51100	20230322	-61.41	17060	20230531	15.59	24100	-18.17	20240102	18750	5.17	20240308	51100	-61.41	20230322	17060	15.59	20230531	0.50	N	104460	500	53 억	150660	N	N	3	N	N
60	20240320	140751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19720	-230	5	-1.15	547884990	27937	50.83	20050	20050	19000	25900	13970	19950	19611.45	1.41	3899	20576	20262	19986	19672	19396	20125	19535	54	5950	500	13560	10	1	10713625	2113	-18.85	1.87	12	0.26	-1046.00	10535.00	51100	20230322	-61.41	17060	20230531	15.59	24100	-18.17	20240102	18750	5.17	20240308	51100	-61.41	20230322	17060	15.59	20230531	0.50	N	104460	500	53 억	150660	N	N	3	N	N
61	20240320	130750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19730	-220	5	-1.10	508570920	25945	47.21	20050	20050	19000	25900	13970	19950	19601.89	1.41	4058	20576	20262	19986	19672	19396	20125	19535	54	5950	500	13560	10	1	10713625	2114	-18.86	1.87	12	0.24	-1046.00	10535.00	51100	20230322	-61.39	17060	20230531	15.65	24100	-18.13	20240102	18750	5.23	20240308	51100	-61.39	20230322	17060	15.65	20230531	0.50	N	104460	500	53 억	150660	N	N	3	N	N
62	20240320	120744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19740	-210	5	-1.05	422838770	21597	39.29	20050	20050	19000	25900	13970	19950	19578.59	1.41	3457	20576	20262	19986	19672	19396	20125	19535	54	5950	500	13560	10	1	10713625	2115	-18.87	1.87	12	0.20	-1046.00	10535.00	51100	20230322	-61.37	17060	20230531	15.71	24100	-18.09	20240102	18750	5.28	20240308	51100	-61.37	20230322	17060	15.71	20230531	0.50	N	104460	500	53 억	150660	N	N	3	N	N
63	20240320	110746	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19720	-230	5	-1.15	393961450	20135	36.63	20050	20050	19000	25900	13970	19950	19566.00	1.41	3300	20576	20262	19986	19672	19396	20125	19535	54	5950	500	13560	10	1	10713625	2113	-18.85	1.87	12	0.19	-1046.00	10535.00	51100	20230322	-61.41	17060	20230531	15.59	24100	-18.17	20240102	18750	5.17	20240308	51100	-61.41	20230322	17060	15.59	20230531	0.50	N	104460	500	53 억	150660	N	N	3	N	N
64	20240320	100741	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19810	-140	5	-0.70	320025380	16391	29.82	20050	20050	19000	25900	13970	19950	19524.46	1.41	3323	20576	20262	19986	19672	19396	20125	19535	54	5950	500	13560	10	1	10713625	2122	-18.94	1.88	12	0.15	-1046.00	10535.00	51100	20230322	-61.23	17060	20230531	16.12	24100	-17.80	20240102	18750	5.65	20240308	51100	-61.23	20230322	17060	16.12	20230531	0.50	N	104460	500	53 억	150660	N	N	3	N	N
65	20240320	090744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19910	-40	5	-0.20	5804650	291	0.53	20050	20050	19900	25900	13970	19950	19947.25	1.41	-104	20576	20262	19986	19672	19396	20125	19535	54	5950	500	13560	10	1	10713625	2133	-19.03	1.89	12	0.00	-1046.00	10535.00	51100	20230322	-61.04	17060	20230531	16.71	24100	-17.39	20240102	18750	6.19	20240308	51100	-61.04	20230322	17060	16.71	20230531	0.50	N	104460	500	53 억	150660	N	N	3	N	N
66	20240319	160735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19950	-150	5	-0.75	1086861970	54871	143.91	20150	20300	19710	26100	14100	20100	19807.41	1.34	5286	21033	20566	20283	19816	19533	20425	19675	54	6000	500	13660	10	1	10713625	2137	-19.07	1.89	12	0.51	-1046.00	10535.00	51100	20230322	-60.96	17060	20230531	16.94	24100	-17.22	20240102	18750	6.40	20240308	51100	-60.96	20230322	17060	16.94	20230531	0.49	N	104460	500	53 억	144010	N	N	3	N	N
67	20240319	150745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19800	-300	5	-1.49	1061083960	53576	140.51	20150	20300	19710	26100	14100	20100	19805.21	1.34	5416	21033	20566	20283	19816	19533	20425	19675	54	6000	500	13660	10	1	10713625	2121	-18.93	1.88	12	0.50	-1046.00	10535.00	51100	20230322	-61.25	17060	20230531	16.06	24100	-17.84	20240102	18750	5.60	20240308	51100	-61.25	20230322	17060	16.06	20230531	0.49	N	104460	500	53 억	144010	N	N	2	N	N
68	20240319	140745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19820	-280	5	-1.39	753077490	37983	99.61	20150	20300	19710	26100	14100	20100	19826.70	1.34	2134	21033	20566	20283	19816	19533	20425	19675	54	6000	500	13660	10	1	10713625	2123	-18.95	1.88	12	0.35	-1046.00	10535.00	51100	20230322	-61.21	17060	20230531	16.18	24100	-17.76	20240102	18750	5.71	20240308	51100	-61.21	20230322	17060	16.18	20230531	0.49	N	104460	500	53 억	144010	N	N	2	N	N
69	20240319	130715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19820	-280	5	-1.39	619181430	31224	81.89	20150	20300	19710	26100	14100	20100	19830.30	1.34	1882	21033	20566	20283	19816	19533	20425	19675	54	6000	500	13660	10	1	10713625	2123	-18.95	1.88	12	0.29	-1046.00	10535.00	51100	20230322	-61.21	17060	20230531	16.18	24100	-17.76	20240102	18750	5.71	20240308	51100	-61.21	20230322	17060	16.18	20230531	0.49	N	104460	500	53 억	144010	N	N	2	N	N
70	20240319	120739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19750	-350	5	-1.74	557929190	28134	73.78	20150	20300	19710	26100	14100	20100	19831.14	1.34	325	21033	20566	20283	19816	19533	20425	19675	54	6000	500	13660	10	1	10713625	2116	-18.88	1.87	12	0.26	-1046.00	10535.00	51100	20230322	-61.35	17060	20230531	15.77	24100	-18.05	20240102	18750	5.33	20240308	51100	-61.35	20230322	17060	15.77	20230531	0.49	N	104460	500	53 억	144010	N	N	2	N	N
71	20240319	110741	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19730	-370	5	-1.84	443946360	22353	58.62	20150	20300	19710	26100	14100	20100	19860.71	1.34	-724	21033	20566	20283	19816	19533	20425	19675	54	6000	500	13660	10	1	10713625	2114	-18.86	1.87	12	0.21	-1046.00	10535.00	51100	20230322	-61.39	17060	20230531	15.65	24100	-18.13	20240102	18750	5.23	20240308	51100	-61.39	20230322	17060	15.65	20230531	0.49	N	104460	500	53 억	144010	N	N	2	N	N
72	20240319	100744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19910	-190	5	-0.95	216952110	10889	28.56	20150	20300	19830	26100	14100	20100	19923.97	1.34	-1514	21033	20566	20283	19816	19533	20425	19675	54	6000	500	13660	10	1	10713625	2133	-19.03	1.89	12	0.10	-1046.00	10535.00	51100	20230322	-61.04	17060	20230531	16.71	24100	-17.39	20240102	18750	6.19	20240308	51100	-61.04	20230322	17060	16.71	20230531	0.49	N	104460	500	53 억	144010	N	N	2	N	N
73	20240319	090743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20300	200	2	1.00	10301700	512	1.34	20150	20300	20050	26100	14100	20100	20120.51	1.34	-347	21033	20566	20283	19816	19533	20425	19675	54	6000	500	13660	50	1	10713625	2175	-19.41	1.93	12	0.00	-1046.00	10535.00	51100	20230322	-60.27	17060	20230531	18.99	24100	-15.77	20240102	18750	8.27	20240308	51100	-60.27	20230322	17060	18.99	20230531	0.49	N	104460	500	53 억	144010	N	N	2	N	N
74	20240318	160738	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20100	-400	5	-1.95	766447250	38102	84.21	20500	20750	20000	26650	14350	20500	20115.70	1.31	3972	21466	20982	20666	20182	19866	20825	20025	54	6150	500	13940	50	1	10713625	2153	-19.22	1.91	12	0.36	-1046.00	10535.00	51100	20230322	-60.67	17060	20230531	17.82	24100	-16.60	20240102	18750	7.20	20240308	51100	-60.67	20230322	17060	17.82	20230531	0.48	N	104460	500	53 억	140219	N	N	2	N	N
75	20240318	150738	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20100	-400	5	-1.95	738095900	36692	81.10	20500	20750	20000	26650	14350	20500	20115.99	1.31	3832	21466	20982	20666	20182	19866	20825	20025	54	6150	500	13940	50	1	10713625	2153	-19.22	1.91	12	0.34	-1046.00	10535.00	51100	20230322	-60.67	17060	20230531	17.82	24100	-16.60	20240102	18750	7.20	20240308	51100	-60.67	20230322	17060	17.82	20230531	0.48	N	104460	500	53 억	140219	N	N	0	N	N
76	20240318	140739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20100	-400	5	-1.95	541607100	26892	59.44	20500	20750	20000	26650	14350	20500	20140.08	1.31	1516	21466	20982	20666	20182	19866	20825	20025	54	6150	500	13940	50	1	10713625	2153	-19.22	1.91	12	0.25	-1046.00	10535.00	51100	20230322	-60.67	17060	20230531	17.82	24100	-16.60	20240102	18750	7.20	20240308	51100	-60.67	20230322	17060	17.82	20230531	0.48	N	104460	500	53 억	140219	N	N	0	N	N
77	20240318	130738	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20100	-400	5	-1.95	483106250	23985	53.01	20500	20750	20000	26650	14350	20500	20142.02	1.31	1092	21466	20982	20666	20182	19866	20825	20025	54	6150	500	13940	50	1	10713625	2153	-19.22	1.91	12	0.22	-1046.00	10535.00	51100	20230322	-60.67	17060	20230531	17.82	24100	-16.60	20240102	18750	7.20	20240308	51100	-60.67	20230322	17060	17.82	20230531	0.48	N	104460	500	53 억	140219	N	N	0	N	N
78	20240318	120733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20150	-350	5	-1.71	373956550	18548	41.00	20500	20750	20000	26650	14350	20500	20161.56	1.31	-1193	21466	20982	20666	20182	19866	20825	20025	54	6150	500	13940	50	1	10713625	2159	-19.26	1.91	12	0.17	-1046.00	10535.00	51100	20230322	-60.57	17060	20230531	18.11	24100	-16.39	20240102	18750	7.47	20240308	51100	-60.57	20230322	17060	18.11	20230531	0.48	N	104460	500	53 억	140219	N	N	0	N	N
79	20240318	110740	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20050	-450	5	-2.20	286777750	14201	31.39	20500	20750	20000	26650	14350	20500	20194.19	1.31	-1303	21466	20982	20666	20182	19866	20825	20025	54	6150	500	13940	50	1	10713625	2148	-19.17	1.90	12	0.13	-1046.00	10535.00	51100	20230322	-60.76	17060	20230531	17.53	24100	-16.80	20240102	18750	6.93	20240308	51100	-60.76	20230322	17060	17.53	20230531	0.48	N	104460	500	53 억	140219	N	N	0	N	N
80	20240318	100737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20250	-250	5	-1.22	138551150	6821	15.08	20500	20750	20150	26650	14350	20500	20312.44	1.31	1412	21466	20982	20666	20182	19866	20825	20025	54	6150	500	13940	50	1	10713625	2170	-19.36	1.92	12	0.06	-1046.00	10535.00	51100	20230322	-60.37	17060	20230531	18.70	24100	-15.98	20240102	18750	8.00	20240308	51100	-60.37	20230322	17060	18.70	20230531	0.48	N	104460	500	53 억	140219	N	N	0	N	N
81	20240318	090738	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20250	-250	5	-1.22	28545350	1402	3.10	20500	20750	20250	26650	14350	20500	20360.45	1.31	-132	21466	20982	20666	20182	19866	20825	20025	54	6150	500	13940	50	1	10713625	2170	-19.36	1.92	12	0.01	-1046.00	10535.00	51100	20230322	-60.37	17060	20230531	18.70	24100	-15.98	20240102	18750	8.00	20240308	51100	-60.37	20230322	17060	18.70	20230531	0.48	N	104460	500	53 억	140219	N	N	0	N	N
82	20240315	160730	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20500	-100	5	-0.49	939437400	45242	163.34	20700	21150	20350	26750	14450	20600	20764.72	1.34	-6259	20933	20766	20483	20316	20033	20625	20175	54	6150	500	14000	50	1	10713625	2196	-19.60	1.95	12	0.42	-1046.00	10535.00	51100	20230322	-59.88	17060	20230531	20.16	24100	-14.94	20240102	18750	9.33	20240308	51100	-59.88	20230322	17060	20.16	20230531	0.47	N	104460	500	53 억	143780	N	N	1	N	N
83	20240315	150705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20500	-100	5	-0.49	867522950	41733	150.67	20700	21150	20500	26750	14450	20600	20787.46	1.34	-5837	20933	20766	20483	20316	20033	20625	20175	54	6150	500	14000	50	1	10713625	2196	-19.60	1.95	12	0.39	-1046.00	10535.00	51100	20230322	-59.88	17060	20230531	20.16	24100	-14.94	20240102	18750	9.33	20240308	51100	-59.88	20230322	17060	20.16	20230531	0.47	N	104460	500	53 억	143780	N	N	1	N	N
84	20240315	140652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20650	50	2	0.24	716069300	34365	124.07	20700	21150	20550	26750	14450	20600	20837.17	1.34	-5070	20933	20766	20483	20316	20033	20625	20175	54	6150	500	14000	50	1	10713625	2212	-19.74	1.96	12	0.32	-1046.00	10535.00	51100	20230322	-59.59	17060	20230531	21.04	24100	-14.32	20240102	18750	10.13	20240308	51100	-59.59	20230322	17060	21.04	20230531	0.47	N	104460	500	53 억	143780	N	N	1	N	N
85	20240315	130732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20700	100	2	0.49	674351350	32344	116.77	20700	21150	20550	26750	14450	20600	20849.35	1.34	-4324	20933	20766	20483	20316	20033	20625	20175	54	6150	500	14000	50	1	10713625	2218	-19.79	1.96	12	0.30	-1046.00	10535.00	51100	20230322	-59.49	17060	20230531	21.34	24100	-14.11	20240102	18750	10.40	20240308	51100	-59.49	20230322	17060	21.34	20230531	0.47	N	104460	500	53 억	143780	N	N	1	N	N
86	20240315	120731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20600	0	3	0.00	593467750	28417	102.60	20700	21150	20600	26750	14450	20600	20884.25	1.34	-2189	20933	20766	20483	20316	20033	20625	20175	54	6150	500	14000	50	1	10713625	2207	-19.69	1.96	12	0.27	-1046.00	10535.00	51100	20230322	-59.69	17060	20230531	20.75	24100	-14.52	20240102	18750	9.87	20240308	51100	-59.69	20230322	17060	20.75	20230531	0.47	N	104460	500	53 억	143780	N	N	1	N	N
87	20240315	110728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20800	200	2	0.97	489294300	23382	84.42	20700	21150	20700	26750	14450	20600	20926.11	1.34	752	20933	20766	20483	20316	20033	20625	20175	54	6150	500	14000	50	1	10713625	2228	-19.89	1.97	12	0.22	-1046.00	10535.00	51100	20230322	-59.30	17060	20230531	21.92	24100	-13.69	20240102	18750	10.93	20240308	51100	-59.30	20230322	17060	21.92	20230531	0.47	N	104460	500	53 억	143780	N	N	1	N	N
88	20240315	100729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20900	300	2	1.46	420105550	20059	72.42	20700	21150	20700	26750	14450	20600	20943.49	1.34	1587	20933	20766	20483	20316	20033	20625	20175	54	6150	500	14000	50	1	10713625	2239	-19.98	1.98	12	0.19	-1046.00	10535.00	51100	20230322	-59.10	17060	20230531	22.51	24100	-13.28	20240102	18750	11.47	20240308	51100	-59.10	20230322	17060	22.51	20230531	0.47	N	104460	500	53 억	143780	N	N	1	N	N
89	20240315	090734	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20900	300	2	1.46	157206800	7517	27.14	20700	21100	20700	26750	14450	20600	20913.50	1.34	2723	20933	20766	20483	20316	20033	20625	20175	54	6150	500	14000	50	1	10713625	2239	-19.98	1.98	12	0.07	-1046.00	10535.00	51100	20230322	-59.10	17060	20230531	22.51	24100	-13.28	20240102	18750	11.47	20240308	51100	-59.10	20230322	17060	22.51	20230531	0.47	N	104460	500	53 억	143780	N	N	1	N	N
90	20240314	160723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20600	200	2	0.98	565381850	27696	67.57	20650	20650	20200	26500	14300	20400	20413.65	1.38	1176	21300	20850	20550	20100	19800	20700	19950	54	6100	500	13870	50	1	10713625	2207	-19.69	1.96	12	0.26	-1046.00	10535.00	51100	20230322	-59.69	17060	20230531	20.75	24100	-14.52	20240102	18750	9.87	20240308	51100	-59.69	20230322	17060	20.75	20230531	0.47	N	104460	500	53 억	147322	N	N	1	N	N
91	20240314	150727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20500	100	2	0.49	489441100	24005	58.57	20650	20650	20200	26500	14300	20400	20389.11	1.38	1138	21300	20850	20550	20100	19800	20700	19950	54	6100	500	13870	50	1	10713625	2196	-19.60	1.95	12	0.22	-1046.00	10535.00	51100	20230322	-59.88	17060	20230531	20.16	24100	-14.94	20240102	18750	9.33	20240308	51100	-59.88	20230322	17060	20.16	20230531	0.47	N	104460	500	53 억	147322	N	N	2	N	N
92	20240314	140725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20400	0	3	0.00	433746250	21291	51.95	20650	20650	20200	26500	14300	20400	20372.22	1.38	417	21300	20850	20550	20100	19800	20700	19950	54	6100	500	13870	50	1	10713625	2186	-19.50	1.94	12	0.20	-1046.00	10535.00	51100	20230322	-60.08	17060	20230531	19.58	24100	-15.35	20240102	18750	8.80	20240308	51100	-60.08	20230322	17060	19.58	20230531	0.47	N	104460	500	53 억	147322	N	N	2	N	N
93	20240314	130722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20400	0	3	0.00	367715850	18062	44.07	20650	20650	20200	26500	14300	20400	20358.42	1.38	-426	21300	20850	20550	20100	19800	20700	19950	54	6100	500	13870	50	1	10713625	2186	-19.50	1.94	12	0.17	-1046.00	10535.00	51100	20230322	-60.08	17060	20230531	19.58	24100	-15.35	20240102	18750	8.80	20240308	51100	-60.08	20230322	17060	19.58	20230531	0.47	N	104460	500	53 억	147322	N	N	2	N	N
94	20240314	120724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20550	150	2	0.74	304447600	14968	36.52	20650	20650	20200	26500	14300	20400	20339.70	1.38	-2	21300	20850	20550	20100	19800	20700	19950	54	6100	500	13870	50	1	10713625	2202	-19.65	1.95	12	0.14	-1046.00	10535.00	51100	20230322	-59.78	17060	20230531	20.46	24100	-14.73	20240102	18750	9.60	20240308	51100	-59.78	20230322	17060	20.46	20230531	0.47	N	104460	500	53 억	147322	N	N	2	N	N
95	20240314	110725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20300	-100	5	-0.49	270997400	13335	32.54	20650	20650	20200	26500	14300	20400	20321.98	1.38	-157	21300	20850	20550	20100	19800	20700	19950	54	6100	500	13870	50	1	10713625	2175	-19.41	1.93	12	0.12	-1046.00	10535.00	51100	20230322	-60.27	17060	20230531	18.99	24100	-15.77	20240102	18750	8.27	20240308	51100	-60.27	20230322	17060	18.99	20230531	0.47	N	104460	500	53 억	147322	N	N	2	N	N
96	20240314	100729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20400	0	3	0.00	234652200	11545	28.17	20650	20650	20200	26500	14300	20400	20324.69	1.38	201	21300	20850	20550	20100	19800	20700	19950	54	6100	500	13870	50	1	10713625	2186	-19.50	1.94	12	0.11	-1046.00	10535.00	51100	20230322	-60.08	17060	20230531	19.58	24100	-15.35	20240102	18750	8.80	20240308	51100	-60.08	20230322	17060	19.58	20230531	0.47	N	104460	500	53 억	147322	N	N	2	N	N
97	20240314	090727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20500	100	2	0.49	24417400	1194	2.91	20650	20650	20300	26500	14300	20400	20452.23	1.38	-283	21300	20850	20550	20100	19800	20700	19950	54	6100	500	13870	50	1	10713625	2196	-19.60	1.95	12	0.01	-1046.00	10535.00	51100	20230322	-59.88	17060	20230531	20.16	24100	-14.94	20240102	18750	9.33	20240308	51100	-59.88	20230322	17060	20.16	20230531	0.47	N	104460	500	53 억	147322	N	N	2	N	N
98	20240313	160717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20400	-400	5	-1.92	840531300	40880	38.15	20850	21000	20250	27000	14600	20800	20560.98	1.38	-676	22000	21400	20850	20250	19700	21700	20550	54	6200	500	14140	50	1	10713625	2186	-19.50	1.94	12	0.38	-1046.00	10535.00	51100	20230322	-60.08	17060	20230531	19.58	24100	-15.35	20240102	18750	8.80	20240308	51100	-60.08	20230322	17060	19.58	20230531	0.50	N	104460	500	53 억	147838	N	N	2	N	N
99	20240313	150717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20500	-300	5	-1.44	790505600	38427	35.86	20850	21000	20250	27000	14600	20800	20571.62	1.38	119	22000	21400	20850	20250	19700	21700	20550	54	6200	500	14140	50	1	10713625	2196	-19.60	1.95	12	0.36	-1046.00	10535.00	51100	20230322	-59.88	17060	20230531	20.16	24100	-14.94	20240102	18750	9.33	20240308	51100	-59.88	20230322	17060	20.16	20230531	0.50	N	104460	500	53 억	147838	N	N	0	N	N
100	20240313	140722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20400	-400	5	-1.92	701243850	34046	31.77	20850	21000	20350	27000	14600	20800	20596.95	1.38	466	22000	21400	20850	20250	19700	21700	20550	54	6200	500	14140	50	1	10713625	2186	-19.50	1.94	12	0.32	-1046.00	10535.00	51100	20230322	-60.08	17060	20230531	19.58	24100	-15.35	20240102	18750	8.80	20240308	51100	-60.08	20230322	17060	19.58	20230531	0.50	N	104460	500	53 억	147838	N	N	0	N	N
101	20240313	130724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20500	-300	5	-1.44	610015850	29580	27.60	20850	21000	20350	27000	14600	20800	20622.58	1.38	960	22000	21400	20850	20250	19700	21700	20550	54	6200	500	14140	50	1	10713625	2196	-19.60	1.95	12	0.28	-1046.00	10535.00	51100	20230322	-59.88	17060	20230531	20.16	24100	-14.94	20240102	18750	9.33	20240308	51100	-59.88	20230322	17060	20.16	20230531	0.50	N	104460	500	53 억	147838	N	N	0	N	N
102	20240313	120719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20400	-400	5	-1.92	540520200	26182	24.43	20850	21000	20400	27000	14600	20800	20644.73	1.38	1121	22000	21400	20850	20250	19700	21700	20550	54	6200	500	14140	50	1	10713625	2186	-19.50	1.94	12	0.24	-1046.00	10535.00	51100	20230322	-60.08	17060	20230531	19.58	24100	-15.35	20240102	18750	8.80	20240308	51100	-60.08	20230322	17060	19.58	20230531	0.50	N	104460	500	53 억	147838	N	N	0	N	N
103	20240313	110717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20650	-150	5	-0.72	455434200	22040	20.57	20850	21000	20450	27000	14600	20800	20663.98	1.38	2006	22000	21400	20850	20250	19700	21700	20550	54	6200	500	14140	50	1	10713625	2212	-19.74	1.96	12	0.21	-1046.00	10535.00	51100	20230322	-59.59	17060	20230531	21.04	24100	-14.32	20240102	18750	10.13	20240308	51100	-59.59	20230322	17060	21.04	20230531	0.50	N	104460	500	53 억	147838	N	N	0	N	N
104	20240313	100715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20600	-200	5	-0.96	366144400	17697	16.51	20850	21000	20450	27000	14600	20800	20689.63	1.38	892	22000	21400	20850	20250	19700	21700	20550	54	6200	500	14140	50	1	10713625	2207	-19.69	1.96	12	0.17	-1046.00	10535.00	51100	20230322	-59.69	17060	20230531	20.75	24100	-14.52	20240102	18750	9.87	20240308	51100	-59.69	20230322	17060	20.75	20230531	0.50	N	104460	500	53 억	147838	N	N	0	N	N
105	20240313	090720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20800	0	3	0.00	63124500	3030	2.83	20850	21000	20700	27000	14600	20800	20833.17	1.38	-1632	22000	21400	20850	20250	19700	21700	20550	54	6200	500	14140	50	1	10713625	2228	-19.89	1.97	12	0.03	-1046.00	10535.00	51100	20230322	-59.30	17060	20230531	21.92	24100	-13.69	20240102	18750	10.93	20240308	51100	-59.30	20230322	17060	21.92	20230531	0.50	N	104460	500	53 억	147838	N	N	0	N	N
106	20240312	160709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20800	600	2	2.97	2237325350	106924	150.04	20300	21450	20300	26250	14150	20200	20924.50	1.39	946	20993	20596	20003	19606	19013	20795	19805	54	6050	500	13730	50	1	10713625	2228	-19.89	1.97	12	1.00	-1046.00	10535.00	51100	20230322	-59.30	17060	20230531	21.92	24100	-13.69	20240102	18750	10.93	20240308	51100	-59.30	20230322	17060	21.92	20230531	0.46	N	104460	500	53 억	148522	N	N	0	N	N
107	20240312	150708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20750	550	2	2.72	2171404250	103741	145.57	20300	21450	20300	26250	14150	20200	20931.01	1.39	2717	20993	20596	20003	19606	19013	20795	19805	54	6050	500	13730	50	1	10713625	2223	-19.84	1.97	12	0.97	-1046.00	10535.00	51100	20230322	-59.39	17060	20230531	21.63	24100	-13.90	20240102	18750	10.67	20240308	51100	-59.39	20230322	17060	21.63	20230531	0.46	N	104460	500	53 억	148522	N	N	0	N	N
108	20240312	140702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20800	600	2	2.97	1976140400	94343	132.38	20300	21450	20300	26250	14150	20200	20946.34	1.39	7187	20993	20596	20003	19606	19013	20795	19805	54	6050	500	13730	50	1	10713625	2228	-19.89	1.97	12	0.88	-1046.00	10535.00	51100	20230322	-59.30	17060	20230531	21.92	24100	-13.69	20240102	18750	10.93	20240308	51100	-59.30	20230322	17060	21.92	20230531	0.46	N	104460	500	53 억	148522	N	N	0	N	N
109	20240312	130636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20700	500	2	2.48	1830999900	87345	122.56	20300	21450	20300	26250	14150	20200	20962.85	1.39	10135	20993	20596	20003	19606	19013	20795	19805	54	6050	500	13730	50	1	10713625	2218	-19.79	1.96	12	0.82	-1046.00	10535.00	51100	20230322	-59.49	17060	20230531	21.34	24100	-14.11	20240102	18750	10.40	20240308	51100	-59.49	20230322	17060	21.34	20230531	0.46	N	104460	500	53 억	148522	N	N	0	N	N
110	20240312	120711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20700	500	2	2.48	1761374500	83972	117.83	20300	21450	20300	26250	14150	20200	20975.74	1.39	11220	20993	20596	20003	19606	19013	20795	19805	54	6050	500	13730	50	1	10713625	2218	-19.79	1.96	12	0.78	-1046.00	10535.00	51100	20230322	-59.49	17060	20230531	21.34	24100	-14.11	20240102	18750	10.40	20240308	51100	-59.49	20230322	17060	21.34	20230531	0.46	N	104460	500	53 억	148522	N	N	0	N	N
111	20240312	110710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20750	550	2	2.72	1665487250	79340	111.33	20300	21450	20300	26250	14150	20200	20991.77	1.39	12350	20993	20596	20003	19606	19013	20795	19805	54	6050	500	13730	50	1	10713625	2223	-19.84	1.97	12	0.74	-1046.00	10535.00	51100	20230322	-59.39	17060	20230531	21.63	24100	-13.90	20240102	18750	10.67	20240308	51100	-59.39	20230322	17060	21.63	20230531	0.46	N	104460	500	53 억	148522	N	N	0	N	N
112	20240312	100709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20800	600	2	2.97	1510216650	71826	100.79	20300	21450	20300	26250	14150	20200	21026.04	1.39	12337	20993	20596	20003	19606	19013	20795	19805	54	6050	500	13730	50	1	10713625	2228	-19.89	1.97	12	0.67	-1046.00	10535.00	51100	20230322	-59.30	17060	20230531	21.92	24100	-13.69	20240102	18750	10.93	20240308	51100	-59.30	20230322	17060	21.92	20230531	0.46	N	104460	500	53 억	148522	N	N	0	N	N
113	20240312	090708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20800	600	2	2.97	155362400	7519	10.55	20300	20900	20300	26250	14150	20200	20662.64	1.39	2771	20993	20596	20003	19606	19013	20795	19805	54	6050	500	13730	50	1	10713625	2228	-19.89	1.97	12	0.07	-1046.00	10535.00	51100	20230322	-59.30	17060	20230531	21.92	24100	-13.69	20240102	18750	10.93	20240308	51100	-59.30	20230322	17060	21.92	20230531	0.46	N	104460	500	53 억	148522	N	N	0	N	N
114	20240311	160707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20200	570	2	2.90	1390902150	69694	80.55	19630	20400	19410	25500	13750	19630	19957.19	1.31	8509	20230	19930	19340	19040	18450	20080	19190	54	5870	500	13340	50	1	10713625	2164	-19.31	1.92	12	0.65	-1046.00	10535.00	51100	20230322	-60.47	17060	20230531	18.41	24100	-16.18	20240102	18750	7.73	20240308	51100	-60.47	20230322	17060	18.41	20230531	0.47	N	104460	500	53 억	140578	N	N	0	N	N
115	20240311	150706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20250	620	2	3.16	1355367900	67944	78.53	19630	20400	19410	25500	13750	19630	19948.31	1.31	7553	20230	19930	19340	19040	18450	20080	19190	54	5870	500	13340	50	1	10713625	2170	-19.36	1.92	12	0.63	-1046.00	10535.00	51100	20230322	-60.37	17060	20230531	18.70	24100	-15.98	20240102	18750	8.00	20240308	51100	-60.37	20230322	17060	18.70	20230531	0.47	N	104460	500	53 억	140578	N	N	0	N	N
116	20240311	140705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20250	620	2	3.16	1146577200	57634	66.61	19630	20300	19410	25500	13750	19630	19894.11	1.31	5295	20230	19930	19340	19040	18450	20080	19190	54	5870	500	13340	50	1	10713625	2170	-19.36	1.92	12	0.54	-1046.00	10535.00	51100	20230322	-60.37	17060	20230531	18.70	24100	-15.98	20240102	18750	8.00	20240308	51100	-60.37	20230322	17060	18.70	20230531	0.47	N	104460	500	53 억	140578	N	N	0	N	N
117	20240311	130706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19660	30	2	0.15	988206510	49718	57.46	19630	20300	19410	25500	13750	19630	19876.23	1.31	2292	20230	19930	19340	19040	18450	20080	19190	54	5870	500	13340	10	1	10713625	2106	-18.80	1.87	12	0.46	-1046.00	10535.00	51100	20230322	-61.53	17060	20230531	15.24	24100	-18.42	20240102	18750	4.85	20240308	51100	-61.53	20230322	17060	15.24	20230531	0.47	N	104460	500	53 억	140578	N	N	0	N	N
118	20240311	120706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19590	-40	5	-0.20	910524620	45765	52.90	19630	20300	19410	25500	13750	19630	19895.65	1.31	77	20230	19930	19340	19040	18450	20080	19190	54	5870	500	13340	10	1	10713625	2099	-18.73	1.86	12	0.43	-1046.00	10535.00	51100	20230322	-61.66	17060	20230531	14.83	24100	-18.71	20240102	18750	4.48	20240308	51100	-61.66	20230322	17060	14.83	20230531	0.47	N	104460	500	53 억	140578	N	N	0	N	N
119	20240311	110702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19710	80	2	0.41	757555440	37985	43.90	19630	20300	19410	25500	13750	19630	19943.54	1.31	1946	20230	19930	19340	19040	18450	20080	19190	54	5870	500	13340	10	1	10713625	2112	-18.84	1.87	12	0.35	-1046.00	10535.00	51100	20230322	-61.43	17060	20230531	15.53	24100	-18.22	20240102	18750	5.12	20240308	51100	-61.43	20230322	17060	15.53	20230531	0.47	N	104460	500	53 억	140578	N	N	0	N	N
120	20240311	100656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19900	270	2	1.38	604232640	30245	34.96	19630	20300	19410	25500	13750	19630	19977.93	1.31	3928	20230	19930	19340	19040	18450	20080	19190	54	5870	500	13340	10	1	10713625	2132	-19.02	1.89	12	0.28	-1046.00	10535.00	51100	20230322	-61.06	17060	20230531	16.65	24100	-17.43	20240102	18750	6.13	20240308	51100	-61.06	20230322	17060	16.65	20230531	0.47	N	104460	500	53 억	140578	N	N	0	N	N
121	20240311	090659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19410	-220	5	-1.12	35479350	1816	2.10	19630	19630	19410	25500	13750	19630	19537.09	1.31	-744	20230	19930	19340	19040	18450	20080	19190	54	5870	500	13340	10	1	10713625	2080	-18.56	1.84	12	0.02	-1046.00	10535.00	51100	20230322	-62.02	17060	20230531	13.77	24100	-19.46	20240102	18750	3.52	20240308	51100	-62.02	20230322	17060	13.77	20230531	0.47	N	104460	500	53 억	140578	N	N	0	N	N
122	20240308	160704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19630	100	2	0.51	1650071410	86399	155.58	19530	19640	18750	25350	13680	19530	19098.27	1.33	-1893	20156	19842	19526	19212	18896	19685	19055	54	5820	500	13280	10	1	10713625	2103	-18.77	1.86	12	0.81	-1046.00	10535.00	51100	20230322	-61.59	17060	20230531	15.06	24100	-18.55	20240102	18750	4.69	20240308	51100	-61.59	20230322	17060	15.06	20230531	0.47	N	104460	500	53 억	142175	N	N	0	N	N
123	20240308	150701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19480	-50	5	-0.26	1576821270	82654	148.83	19530	19560	18750	25350	13680	19530	19077.37	1.33	-2167	20156	19842	19526	19212	18896	19685	19055	54	5820	500	13280	10	1	10713625	2087	-18.62	1.85	12	0.77	-1046.00	10535.00	51100	20230322	-61.88	17060	20230531	14.19	24100	-19.17	20240102	18750	3.89	20240308	51100	-61.88	20230322	17060	14.19	20230531	0.47	N	104460	500	53 억	142175	N	N	0	N	N
124	20240308	140659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19080	-450	5	-2.30	1369053160	71906	129.48	19530	19560	18750	25350	13680	19530	19039.48	1.33	-6788	20156	19842	19526	19212	18896	19685	19055	54	5820	500	13280	10	1	10713625	2044	-18.24	1.81	12	0.67	-1046.00	10535.00	51100	20230322	-62.66	17060	20230531	11.84	24100	-20.83	20240102	18750	1.76	20240308	51100	-62.66	20230322	17060	11.84	20230531	0.47	N	104460	500	53 억	142175	N	N	0	N	N
125	20240308	130656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19100	-430	5	-2.20	1278663860	67167	120.95	19530	19560	18750	25350	13680	19530	19037.08	1.33	-8319	20156	19842	19526	19212	18896	19685	19055	54	5820	500	13280	10	1	10713625	2046	-18.26	1.81	12	0.63	-1046.00	10535.00	51100	20230322	-62.62	17060	20230531	11.96	24100	-20.75	20240102	18750	1.87	20240308	51100	-62.62	20230322	17060	11.96	20230531	0.47	N	104460	500	53 억	142175	N	N	0	N	N
126	20240308	120657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19090	-440	5	-2.25	1194836890	62775	113.04	19530	19560	18750	25350	13680	19530	19033.64	1.33	-9776	20156	19842	19526	19212	18896	19685	19055	54	5820	500	13280	10	1	10713625	2045	-18.25	1.81	12	0.59	-1046.00	10535.00	51100	20230322	-62.64	17060	20230531	11.90	24100	-20.79	20240102	18750	1.81	20240308	51100	-62.64	20230322	17060	11.90	20230531	0.47	N	104460	500	53 억	142175	N	N	0	N	N
127	20240308	110658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19010	-520	5	-2.66	1061107670	55751	100.39	19530	19560	18750	25350	13680	19530	19032.98	1.33	-11676	20156	19842	19526	19212	18896	19685	19055	54	5820	500	13280	10	1	10713625	2037	-18.17	1.80	12	0.52	-1046.00	10535.00	51100	20230322	-62.80	17060	20230531	11.43	24100	-21.12	20240102	18750	1.39	20240308	51100	-62.80	20230322	17060	11.43	20230531	0.47	N	104460	500	53 억	142175	N	N	0	N	N
128	20240308	100653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18930	-600	5	-3.07	819918490	43086	77.58	19530	19560	18750	25350	13680	19530	19029.81	1.33	-8770	20156	19842	19526	19212	18896	19685	19055	54	5820	500	13280	10	1	10713625	2028	-18.10	1.80	12	0.40	-1046.00	10535.00	51100	20230322	-62.95	17060	20230531	10.96	24100	-21.45	20240102	18750	0.96	20240308	51100	-62.95	20230322	17060	10.96	20230531	0.47	N	104460	500	53 억	142175	N	N	0	N	N
129	20240308	090654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19560	30	2	0.15	19096020	981	1.77	19530	19560	19410	25350	13680	19530	19465.87	1.33	219	20156	19842	19526	19212	18896	19685	19055	54	5820	500	13280	10	1	10713625	2096	-18.70	1.86	12	0.01	-1046.00	10535.00	51100	20230322	-61.72	17060	20230531	14.65	24100	-18.84	20240102	19200	1.88	20240306	51100	-61.72	20230322	17060	14.65	20230531	0.47	N	104460	500	53 억	142175	N	N	0	N	N
130	20240307	160655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19530	-190	5	-0.96	1078615120	55522	56.17	19840	19840	19210	25600	13810	19720	19426.81	1.19	9918	20413	20066	19633	19286	18853	20240	19460	54	5880	500	13400	10	1	10713625	2092	-18.67	1.85	12	0.52	-1046.00	10535.00	51100	20230322	-61.78	17060	20230531	14.48	24100	-18.96	20240102	19200	1.72	20240306	51100	-61.78	20230322	17060	14.48	20230531	0.60	N	104460	500	53 억	127392	N	N	1	N	N
131	20240307	150636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19470	-250	5	-1.27	1049903870	54047	54.68	19840	19840	19210	25600	13810	19720	19425.76	1.19	9291	20413	20066	19633	19286	18853	20240	19460	54	5880	500	13400	10	1	10713625	2086	-18.61	1.85	12	0.50	-1046.00	10535.00	51100	20230322	-61.90	17060	20230531	14.13	24100	-19.21	20240102	19200	1.41	20240306	51100	-61.90	20230322	17060	14.13	20230531	0.60	N	104460	500	53 억	127392	N	N	1	N	N
132	20240307	140645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19420	-300	5	-1.52	978268820	50361	50.95	19840	19840	19210	25600	13810	19720	19425.13	1.19	7697	20413	20066	19633	19286	18853	20240	19460	54	5880	500	13400	10	1	10713625	2081	-18.57	1.84	12	0.47	-1046.00	10535.00	51100	20230322	-62.00	17060	20230531	13.83	24100	-19.42	20240102	19200	1.15	20240306	51100	-62.00	20230322	17060	13.83	20230531	0.60	N	104460	500	53 억	127392	N	N	1	N	N
133	20240307	130646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19440	-280	5	-1.42	851790940	43855	44.37	19840	19840	19210	25600	13810	19720	19422.89	1.19	5368	20413	20066	19633	19286	18853	20240	19460	54	5880	500	13400	10	1	10713625	2083	-18.59	1.85	12	0.41	-1046.00	10535.00	51100	20230322	-61.96	17060	20230531	13.95	24100	-19.34	20240102	19200	1.25	20240306	51100	-61.96	20230322	17060	13.95	20230531	0.60	N	104460	500	53 억	127392	N	N	1	N	N
134	20240307	120649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19420	-300	5	-1.52	767845640	39532	39.99	19840	19840	19210	25600	13810	19720	19423.39	1.19	4567	20413	20066	19633	19286	18853	20240	19460	54	5880	500	13400	10	1	10713625	2081	-18.57	1.84	12	0.37	-1046.00	10535.00	51100	20230322	-62.00	17060	20230531	13.83	24100	-19.42	20240102	19200	1.15	20240306	51100	-62.00	20230322	17060	13.83	20230531	0.60	N	104460	500	53 억	127392	N	N	1	N	N
135	20240307	110655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19410	-310	5	-1.57	585491160	30138	30.49	19840	19840	19210	25600	13810	19720	19427.01	1.19	981	20413	20066	19633	19286	18853	20240	19460	54	5880	500	13400	10	1	10713625	2080	-18.56	1.84	12	0.28	-1046.00	10535.00	51100	20230322	-62.02	17060	20230531	13.77	24100	-19.46	20240102	19200	1.09	20240306	51100	-62.02	20230322	17060	13.77	20230531	0.60	N	104460	500	53 억	127392	N	N	1	N	N
136	20240307	100650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19400	-320	5	-1.62	311353550	16016	16.20	19840	19840	19210	25600	13810	19720	19440.16	1.19	-1392	20413	20066	19633	19286	18853	20240	19460	54	5880	500	13400	10	1	10713625	2078	-18.55	1.84	12	0.15	-1046.00	10535.00	51100	20230322	-62.04	17060	20230531	13.72	24100	-19.50	20240102	19200	1.04	20240306	51100	-62.04	20230322	17060	13.72	20230531	0.60	N	104460	500	53 억	127392	N	N	1	N	N
137	20240307	090651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19660	-60	5	-0.30	24200420	1228	1.24	19840	19840	19600	25600	13810	19720	19707.18	1.19	-851	20413	20066	19633	19286	18853	20240	19460	54	5880	500	13400	10	1	10713625	2106	-18.80	1.87	12	0.01	-1046.00	10535.00	51100	20230322	-61.53	17060	20230531	15.24	24100	-18.42	20240102	19200	2.40	20240306	51100	-61.53	20230322	17060	15.24	20230531	0.60	N	104460	500	53 억	127392	N	N	1	N	N
138	20240306	160647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19720	140	2	0.72	1910109360	97648	150.89	19580	19980	19200	25450	13710	19580	19561.17	1.09	10982	20226	19902	19676	19352	19126	19790	19240	54	5870	500	13310	10	1	10713625	2113	-18.85	1.87	12	0.91	-1046.00	10535.00	51100	20230322	-61.41	17060	20230531	15.59	24100	-18.17	20240102	19200	2.71	20240306	51100	-61.41	20230322	17060	15.59	20230531	0.61	N	104460	500	53 억	116379	N	N	1	N	N
139	20240306	150647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19640	60	2	0.31	1868155920	95520	147.61	19580	19980	19200	25450	13710	19580	19557.75	1.09	10991	20226	19902	19676	19352	19126	19790	19240	54	5870	500	13310	10	1	10713625	2104	-18.78	1.86	12	0.89	-1046.00	10535.00	51100	20230322	-61.57	17060	20230531	15.12	24100	-18.51	20240102	19200	2.29	20240306	51100	-61.57	20230322	17060	15.12	20230531	0.61	N	104460	500	53 억	116379	N	N	0	N	N
140	20240306	140651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19750	170	2	0.87	1720737020	88022	136.02	19580	19980	19200	25450	13710	19580	19548.94	1.09	11596	20226	19902	19676	19352	19126	19790	19240	54	5870	500	13310	10	1	10713625	2116	-18.88	1.87	12	0.82	-1046.00	10535.00	51100	20230322	-61.35	17060	20230531	15.77	24100	-18.05	20240102	19200	2.86	20240306	51100	-61.35	20230322	17060	15.77	20230531	0.61	N	104460	500	53 억	116379	N	N	0	N	N
141	20240306	130652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19830	250	2	1.28	1587605860	81265	125.58	19580	19980	19200	25450	13710	19580	19536.16	1.09	12071	20226	19902	19676	19352	19126	19790	19240	54	5870	500	13310	10	1	10713625	2125	-18.96	1.88	12	0.76	-1046.00	10535.00	51100	20230322	-61.19	17060	20230531	16.24	24100	-17.72	20240102	19200	3.28	20240306	51100	-61.19	20230322	17060	16.24	20230531	0.61	N	104460	500	53 억	116379	N	N	0	N	N
142	20240306	120649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19430	-150	5	-0.77	1360790030	69744	107.77	19580	19980	19200	25450	13710	19580	19511.21	1.09	6816	20226	19902	19676	19352	19126	19790	19240	54	5870	500	13310	10	1	10713625	2082	-18.58	1.84	12	0.65	-1046.00	10535.00	51100	20230322	-61.98	17060	20230531	13.89	24100	-19.38	20240102	19200	1.20	20240306	51100	-61.98	20230322	17060	13.89	20230531	0.61	N	104460	500	53 억	116379	N	N	0	N	N
143	20240306	110647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19460	-120	5	-0.61	1177848990	60271	93.14	19580	19980	19200	25450	13710	19580	19542.55	1.09	5681	20226	19902	19676	19352	19126	19790	19240	54	5870	500	13310	10	1	10713625	2085	-18.60	1.85	12	0.56	-1046.00	10535.00	51100	20230322	-61.92	17060	20230531	14.07	24100	-19.25	20240102	19200	1.35	20240306	51100	-61.92	20230322	17060	14.07	20230531	0.61	N	104460	500	53 억	116379	N	N	0	N	N
144	20240306	100636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19580	0	3	0.00	724333860	36831	56.91	19580	19980	19380	25450	13710	19580	19666.42	1.09	8898	20226	19902	19676	19352	19126	19790	19240	54	5870	500	13310	10	1	10713625	2098	-18.72	1.86	12	0.34	-1046.00	10535.00	51100	20230322	-61.68	17060	20230531	14.77	24100	-18.76	20240102	19380	1.03	20240306	51100	-61.68	20230322	17060	14.77	20230531	0.61	N	104460	500	53 억	116379	N	N	0	N	N
145	20240306	090647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19480	-100	5	-0.51	61254950	3153	4.87	19580	19590	19400	25450	13710	19580	19427.51	1.09	215	20226	19902	19676	19352	19126	19790	19240	54	5870	500	13310	10	1	10713625	2087	-18.62	1.85	12	0.03	-1046.00	10535.00	51100	20230322	-61.88	17060	20230531	14.19	24100	-19.17	20240102	19400	0.41	20240306	51100	-61.88	20230322	17060	14.19	20230531	0.61	N	104460	500	53 억	116379	N	N	0	N	N
146	20240305	160643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19580	-60	5	-0.31	1267462280	64713	23.60	19640	20000	19450	25500	13750	19640	19585.90	1.23	-17428	21740	20690	20100	19050	18460	20395	18755	54	5860	500	13350	10	1	10713625	2098	-18.72	1.86	12	0.60	-1046.00	10535.00	51100	20230322	-61.68	17060	20230531	14.77	24100	-18.76	20240102	19450	0.67	20240305	51100	-61.68	20230322	17060	14.77	20230531	0.61	N	104460	500	53 억	132285	N	N	0	N	N
147	20240305	150644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19590	-50	5	-0.25	1238701620	63245	23.07	19640	20000	19450	25500	13750	19640	19585.76	1.23	-17455	21740	20690	20100	19050	18460	20395	18755	54	5860	500	13350	10	1	10713625	2099	-18.73	1.86	12	0.59	-1046.00	10535.00	51100	20230322	-61.66	17060	20230531	14.83	24100	-18.71	20240102	19450	0.72	20240305	51100	-61.66	20230322	17060	14.83	20230531	0.61	N	104460	500	53 억	132285	N	N	0	N	N
148	20240305	140636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19590	-50	5	-0.25	1131560800	57778	21.07	19640	20000	19450	25500	13750	19640	19584.63	1.23	-14513	21740	20690	20100	19050	18460	20395	18755	54	5860	500	13350	10	1	10713625	2099	-18.73	1.86	12	0.54	-1046.00	10535.00	51100	20230322	-61.66	17060	20230531	14.83	24100	-18.71	20240102	19450	0.72	20240305	51100	-61.66	20230322	17060	14.83	20230531	0.61	N	104460	500	53 억	132285	N	N	0	N	N
149	20240305	130638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19560	-80	5	-0.41	951622640	48593	17.72	19640	20000	19450	25500	13750	19640	19583.53	1.23	-8857	21740	20690	20100	19050	18460	20395	18755	54	5860	500	13350	10	1	10713625	2096	-18.70	1.86	12	0.45	-1046.00	10535.00	51100	20230322	-61.72	17060	20230531	14.65	24100	-18.84	20240102	19450	0.57	20240305	51100	-61.72	20230322	17060	14.65	20230531	0.61	N	104460	500	53 억	132285	N	N	0	N	N
150	20240305	120638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19540	-100	5	-0.51	782433870	39943	14.57	19640	20000	19450	25500	13750	19640	19588.76	1.23	-5181	21740	20690	20100	19050	18460	20395	18755	54	5860	500	13350	10	1	10713625	2093	-18.68	1.85	12	0.37	-1046.00	10535.00	51100	20230322	-61.76	17060	20230531	14.54	24100	-18.92	20240102	19450	0.46	20240305	51100	-61.76	20230322	17060	14.54	20230531	0.61	N	104460	500	53 억	132285	N	N	0	N	N
151	20240305	110639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19520	-120	5	-0.61	597310050	30489	11.12	19640	20000	19450	25500	13750	19640	19591.00	1.23	-3234	21740	20690	20100	19050	18460	20395	18755	54	5860	500	13350	10	1	10713625	2091	-18.66	1.85	12	0.28	-1046.00	10535.00	51100	20230322	-61.80	17060	20230531	14.42	24100	-19.00	20240102	19450	0.36	20240305	51100	-61.80	20230322	17060	14.42	20230531	0.61	N	104460	500	53 억	132285	N	N	0	N	N
152	20240305	100635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19570	-70	5	-0.36	340635140	17334	6.32	19640	20000	19530	25500	13750	19640	19651.27	1.23	-581	21740	20690	20100	19050	18460	20395	18755	54	5860	500	13350	10	1	10713625	2097	-18.71	1.86	12	0.16	-1046.00	10535.00	51100	20230322	-61.70	17060	20230531	14.71	24100	-18.80	20240102	19510	0.31	20240304	51100	-61.70	20230322	17060	14.71	20230531	0.61	N	104460	500	53 억	132285	N	N	0	N	N
153	20240305	090636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19590	-50	5	-0.25	16333960	832	0.30	19640	19710	19570	25500	13750	19640	19632.16	1.23	24	21740	20690	20100	19050	18460	20395	18755	54	5860	500	13350	10	1	10713625	2099	-18.73	1.86	12	0.01	-1046.00	10535.00	51100	20230322	-61.66	17060	20230531	14.83	24100	-18.71	20240102	19510	0.41	20240304	51100	-61.66	20230322	17060	14.83	20230531	0.61	N	104460	500	53 억	132285	N	N	0	N	N
154	20240304	160638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19640	-1260	5	-6.03	5431884410	273605	649.68	20950	21150	19510	27150	14650	20900	19853.22	1.87	-68608	21533	21216	20933	20616	20333	21375	20775	54	6250	500	14210	10	1	10713625	2104	-18.78	1.86	12	2.55	-1046.00	10535.00	51100	20230322	-61.57	17060	20230531	15.12	24100	-18.51	20240102	19510	0.67	20240304	51100	-61.57	20230322	17060	15.12	20230531	0.59	N	104460	500	53 억	200832	N	N	1	N	N
155	20240304	150634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19600	-1300	5	-6.22	5255453030	264621	628.34	20950	21150	19510	27150	14650	20900	19860.25	1.87	-64245	21533	21216	20933	20616	20333	21375	20775	54	6250	500	14210	10	1	10713625	2100	-18.74	1.86	12	2.47	-1046.00	10535.00	51100	20230322	-61.64	17060	20230531	14.89	24100	-18.67	20240102	19510	0.46	20240304	51100	-61.64	20230322	17060	14.89	20230531	0.59	N	104460	500	53 억	200832	N	N	1	N	N
156	20240304	140602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19590	-1310	5	-6.27	4803148320	241511	573.47	20950	21150	19530	27150	14650	20900	19887.85	1.87	-54931	21533	21216	20933	20616	20333	21375	20775	54	6250	500	14210	10	1	10713625	2099	-18.73	1.86	12	2.25	-1046.00	10535.00	51100	20230322	-61.66	17060	20230531	14.83	24100	-18.71	20240102	19530	0.31	20240304	51100	-61.66	20230322	17060	14.83	20230531	0.59	N	104460	500	53 억	200832	N	N	1	N	N
157	20240304	130630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19640	-1260	5	-6.03	4194161130	210417	499.64	20950	21150	19590	27150	14650	20900	19932.55	1.87	-44606	21533	21216	20933	20616	20333	21375	20775	54	6250	500	14210	10	1	10713625	2104	-18.78	1.86	12	1.96	-1046.00	10535.00	51100	20230322	-61.57	17060	20230531	15.12	24100	-18.51	20240102	19590	0.26	20240304	51100	-61.57	20230322	17060	15.12	20230531	0.59	N	104460	500	53 억	200832	N	N	1	N	N
158	20240304	120606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19690	-1210	5	-5.79	3886523700	194782	462.51	20950	21150	19590	27150	14650	20900	19953.13	1.87	-40276	21533	21216	20933	20616	20333	21375	20775	54	6250	500	14210	10	1	10713625	2110	-18.82	1.87	12	1.82	-1046.00	10535.00	51100	20230322	-61.47	17060	20230531	15.42	24100	-18.30	20240102	19590	0.51	20240304	51100	-61.47	20230322	17060	15.42	20230531	0.59	N	104460	500	53 억	200832	N	N	1	N	N
159	20240304	110625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19690	-1210	5	-5.79	3622564680	181380	430.69	20950	21150	19590	27150	14650	20900	19972.17	1.87	-35508	21533	21216	20933	20616	20333	21375	20775	54	6250	500	14210	10	1	10713625	2110	-18.82	1.87	12	1.69	-1046.00	10535.00	51100	20230322	-61.47	17060	20230531	15.42	24100	-18.30	20240102	19590	0.51	20240304	51100	-61.47	20230322	17060	15.42	20230531	0.59	N	104460	500	53 억	200832	N	N	1	N	N
160	20240304	100626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19740	-1160	5	-5.55	2852133050	142306	337.91	20950	21150	19590	27150	14650	20900	20042.17	1.87	-21604	21533	21216	20933	20616	20333	21375	20775	54	6250	500	14210	10	1	10713625	2115	-18.87	1.87	12	1.33	-1046.00	10535.00	51100	20230322	-61.37	17060	20230531	15.71	24100	-18.09	20240102	19590	0.77	20240304	51100	-61.37	20230322	17060	15.71	20230531	0.59	N	104460	500	53 억	200832	N	N	1	N	N
161	20240304	090627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20400	-500	5	-2.39	335884150	16193	38.45	20950	21150	20300	27150	14650	20900	20742.42	1.87	3235	21533	21216	20933	20616	20333	21375	20775	54	6250	500	14210	50	1	10713625	2186	-19.50	1.94	12	0.15	-1046.00	10535.00	51100	20230322	-60.08	17060	20230531	19.58	24100	-15.35	20240102	19960	2.20	20240222	51100	-60.08	20230322	17060	19.58	20230531	0.59	N	104460	500	53 억	200832	N	N	1	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History