KissMeData/388720/price/prices-20240301.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	161216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31500	3200	2	11.31	12419200750	411744	528.73	28350	31500	28350	36750	19850	28300	30151.26	1.44	102419	28933	28616	28083	27766	27233	28775	27925	45	8450	500	20940	50	1	8937846	2815	-42.06	8.07	12	4.61	-749.00	3903.00	37150	20230413	-15.21	18560	20231023	69.72	31500	0.00	20240329	23850	32.08	20240205	37150	-15.21	20230413	18560	69.72	20231023	3.59	N	388720	500	44 억	129027	N	N	157	N	N
3	20240329	151217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30700	2400	2	8.48	10474204850	349456	448.75	28350	31150	28350	36750	19850	28300	29972.89	1.44	94128	28933	28616	28083	27766	27233	28775	27925	45	8450	500	20940	50	1	8937846	2744	-40.99	7.87	12	3.91	-749.00	3903.00	37150	20230413	-17.36	18560	20231023	65.41	31150	-1.44	20240329	23850	28.72	20240205	37150	-17.36	20230413	18560	65.41	20231023	3.59	N	388720	500	44 억	129027	N	N	157	N	N
4	20240329	141212	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30000	1700	2	6.01	5306641150	181129	232.59	28350	30300	28350	36750	19850	28300	29297.58	1.44	44416	28933	28616	28083	27766	27233	28775	27925	45	8450	500	20940	50	1	8937846	2681	-40.05	7.69	12	2.03	-749.00	3903.00	37150	20230413	-19.25	18560	20231023	61.64	30700	-2.28	20240315	23850	25.79	20240205	37150	-19.25	20230413	18560	61.64	20231023	3.59	N	388720	500	44 억	129027	N	N	157	N	N
5	20240329	131152	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29350	1050	2	3.71	2755173600	95384	122.49	28350	29450	28350	36750	19850	28300	28885.07	1.44	24364	28933	28616	28083	27766	27233	28775	27925	45	8450	500	20940	50	1	8937846	2623	-39.19	7.52	12	1.07	-749.00	3903.00	37150	20230413	-21.00	18560	20231023	58.14	30700	-4.40	20240315	23850	23.06	20240205	37150	-21.00	20230413	18560	58.14	20231023	3.59	N	388720	500	44 억	129027	N	N	157	N	N
6	20240329	121205	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28800	500	2	1.77	2069355550	71864	92.28	28350	29050	28350	36750	19850	28300	28795.44	1.44	14021	28933	28616	28083	27766	27233	28775	27925	45	8450	500	20940	50	1	8937846	2574	-38.45	7.38	12	0.80	-749.00	3903.00	37150	20230413	-22.48	18560	20231023	55.17	30700	-6.19	20240315	23850	20.75	20240205	37150	-22.48	20230413	18560	55.17	20231023	3.59	N	388720	500	44 억	129027	N	N	157	N	N
7	20240329	111151	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28650	350	2	1.24	1460051250	50785	65.21	28350	28950	28350	36750	19850	28300	28749.66	1.44	7696	28933	28616	28083	27766	27233	28775	27925	45	8450	500	20940	50	1	8937846	2561	-38.25	7.34	12	0.57	-749.00	3903.00	37150	20230413	-22.88	18560	20231023	54.36	30700	-6.68	20240315	23850	20.13	20240205	37150	-22.88	20230413	18560	54.36	20231023	3.59	N	388720	500	44 억	129027	N	N	157	N	N
8	20240329	101151	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28850	550	2	1.94	854547850	29718	38.16	28350	28900	28350	36750	19850	28300	28755.23	1.44	10628	28933	28616	28083	27766	27233	28775	27925	45	8450	500	20940	50	1	8937846	2579	-38.52	7.39	12	0.33	-749.00	3903.00	37150	20230413	-22.34	18560	20231023	55.44	30700	-6.03	20240315	23850	20.96	20240205	37150	-22.34	20230413	18560	55.44	20231023	3.59	N	388720	500	44 억	129027	N	N	157	N	N
9	20240329	091152	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28850	550	2	1.94	190644450	6651	8.54	28350	28900	28350	36750	19850	28300	28664.03	1.44	3161	28933	28616	28083	27766	27233	28775	27925	45	8450	500	20940	50	1	8937846	2579	-38.52	7.39	12	0.07	-749.00	3903.00	37150	20230413	-22.34	18560	20231023	55.44	30700	-6.03	20240315	23850	20.96	20240205	37150	-22.34	20230413	18560	55.44	20231023	3.59	N	388720	500	44 억	129027	N	N	157	N	N
10	20240328	161159	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28300	250	2	0.89	2159859150	77239	90.59	28050	28400	27550	36450	19650	28050	27962.67	1.34	9538	29250	28650	27950	27350	26650	28950	27650	45	8400	500	20750	50	1	8937846	2529	-37.78	7.25	12	0.86	-749.00	3903.00	37150	20230413	-23.82	18560	20231023	52.48	30700	-7.82	20240315	23850	18.66	20240205	37150	-23.82	20230413	18560	52.48	20231023	3.60	N	388720	500	44 억	119448	N	N	157	N	N
11	20240328	151201	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28150	100	2	0.36	2103588950	75249	88.26	28050	28400	27550	36450	19650	28050	27955.04	1.34	9972	29250	28650	27950	27350	26650	28950	27650	45	8400	500	20750	50	1	8937846	2516	-37.58	7.21	12	0.84	-749.00	3903.00	37150	20230413	-24.23	18560	20231023	51.67	30700	-8.31	20240315	23850	18.03	20240205	37150	-24.23	20230413	18560	51.67	20231023	3.60	N	388720	500	44 억	119448	N	N	84	N	N
12	20240328	141146	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28050	0	3	0.00	1565143750	56075	65.77	28050	28400	27550	36450	19650	28050	27911.61	1.34	3346	29250	28650	27950	27350	26650	28950	27650	45	8400	500	20750	50	1	8937846	2507	-37.45	7.19	12	0.63	-749.00	3903.00	37150	20230413	-24.50	18560	20231023	51.13	30700	-8.63	20240315	23850	17.61	20240205	37150	-24.50	20230413	18560	51.13	20231023	3.60	N	388720	500	44 억	119448	N	N	84	N	N
13	20240328	131148	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28050	0	3	0.00	792211550	28549	33.49	28050	28400	27550	36450	19650	28050	27749.19	1.34	-1422	29250	28650	27950	27350	26650	28950	27650	45	8400	500	20750	50	1	8937846	2507	-37.45	7.19	12	0.32	-749.00	3903.00	37150	20230413	-24.50	18560	20231023	51.13	30700	-8.63	20240315	23850	17.61	20240205	37150	-24.50	20230413	18560	51.13	20231023	3.60	N	388720	500	44 억	119448	N	N	84	N	N
14	20240328	121150	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27650	-400	5	-1.43	627030800	22609	26.52	28050	28400	27550	36450	19650	28050	27733.68	1.34	-4237	29250	28650	27950	27350	26650	28950	27650	45	8400	500	20750	50	1	8937846	2471	-36.92	7.08	12	0.25	-749.00	3903.00	37150	20230413	-25.57	18560	20231023	48.98	30700	-9.93	20240315	23850	15.93	20240205	37150	-25.57	20230413	18560	48.98	20231023	3.60	N	388720	500	44 억	119448	N	N	84	N	N
15	20240328	111155	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27600	-450	5	-1.60	531265850	19142	22.45	28050	28400	27550	36450	19650	28050	27753.94	1.34	-4433	29250	28650	27950	27350	26650	28950	27650	45	8400	500	20750	50	1	8937846	2467	-36.85	7.07	12	0.21	-749.00	3903.00	37150	20230413	-25.71	18560	20231023	48.71	30700	-10.10	20240315	23850	15.72	20240205	37150	-25.71	20230413	18560	48.71	20231023	3.60	N	388720	500	44 억	119448	N	N	84	N	N
16	20240328	101204	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27550	-500	5	-1.78	400842900	14419	16.91	28050	28400	27550	36450	19650	28050	27799.63	1.34	-4387	29250	28650	27950	27350	26650	28950	27650	45	8400	500	20750	50	1	8937846	2462	-36.78	7.06	12	0.16	-749.00	3903.00	37150	20230413	-25.84	18560	20231023	48.44	30700	-10.26	20240315	23850	15.51	20240205	37150	-25.84	20230413	18560	48.44	20231023	3.60	N	388720	500	44 억	119448	N	N	84	N	N
17	20240328	091209	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28050	0	3	0.00	75035250	2664	3.12	28050	28400	28000	36450	19650	28050	28166.39	1.34	15	29250	28650	27950	27350	26650	28950	27650	45	8400	500	20750	50	1	8937846	2507	-37.45	7.19	12	0.03	-749.00	3903.00	37150	20230413	-24.50	18560	20231023	51.13	30700	-8.63	20240315	23850	17.61	20240205	37150	-24.50	20230413	18560	51.13	20231023	3.60	N	388720	500	44 억	119448	N	N	84	N	N
18	20240327	161206	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28050	550	2	2.00	2363358500	84890	196.00	27400	28550	27250	35750	19250	27500	27839.97	1.05	25903	28233	27866	27583	27216	26933	28050	27400	45	8250	500	20350	50	1	8937846	2507	-37.45	7.19	12	0.95	-749.00	3903.00	37150	20230413	-24.50	18560	20231023	51.13	30700	-8.63	20240315	23850	17.61	20240205	37150	-24.50	20230413	18560	51.13	20231023	3.56	N	388720	500	44 억	93555	N	N	84	N	N
19	20240327	151205	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28200	700	2	2.55	2346720100	84298	194.63	27400	28550	27250	35750	19250	27500	27838.38	1.05	25813	28233	27866	27583	27216	26933	28050	27400	45	8250	500	20350	50	1	8937846	2520	-37.65	7.23	12	0.94	-749.00	3903.00	37150	20230413	-24.09	18560	20231023	51.94	30700	-8.14	20240315	23850	18.24	20240205	37150	-24.09	20230413	18560	51.94	20231023	3.56	N	388720	500	44 억	93555	N	N	130	N	N
20	20240327	141206	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27900	400	2	1.45	1925405250	69304	160.01	27400	28550	27250	35750	19250	27500	27782.02	1.05	17681	28233	27866	27583	27216	26933	28050	27400	45	8250	500	20350	50	1	8937846	2494	-37.25	7.15	12	0.78	-749.00	3903.00	37150	20230413	-24.90	18560	20231023	50.32	30700	-9.12	20240315	23850	16.98	20240205	37150	-24.90	20230413	18560	50.32	20231023	3.56	N	388720	500	44 억	93555	N	N	130	N	N
21	20240327	131203	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28000	500	2	1.82	1657760950	59724	137.90	27400	28550	27250	35750	19250	27500	27757.03	1.05	14081	28233	27866	27583	27216	26933	28050	27400	45	8250	500	20350	50	1	8937846	2503	-37.38	7.17	12	0.67	-749.00	3903.00	37150	20230413	-24.63	18560	20231023	50.86	30700	-8.79	20240315	23850	17.40	20240205	37150	-24.63	20230413	18560	50.86	20231023	3.56	N	388720	500	44 억	93555	N	N	130	N	N
22	20240327	121204	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28150	650	2	2.36	1397383750	50432	116.44	27400	28550	27250	35750	19250	27500	27708.28	1.05	11151	28233	27866	27583	27216	26933	28050	27400	45	8250	500	20350	50	1	8937846	2516	-37.58	7.21	12	0.56	-749.00	3903.00	37150	20230413	-24.23	18560	20231023	51.67	30700	-8.31	20240315	23850	18.03	20240205	37150	-24.23	20230413	18560	51.67	20231023	3.56	N	388720	500	44 억	93555	N	N	130	N	N
23	20240327	111202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27850	350	2	1.27	1039475000	37692	87.03	27400	28550	27250	35750	19250	27500	27578.13	1.05	3120	28233	27866	27583	27216	26933	28050	27400	45	8250	500	20350	50	1	8937846	2489	-37.18	7.14	12	0.42	-749.00	3903.00	37150	20230413	-25.03	18560	20231023	50.05	30700	-9.28	20240315	23850	16.77	20240205	37150	-25.03	20230413	18560	50.05	20231023	3.56	N	388720	500	44 억	93555	N	N	130	N	N
24	20240327	101158	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27450	-50	5	-0.18	285446000	10390	23.99	27400	27750	27300	35750	19250	27500	27473.15	1.05	-484	28233	27866	27583	27216	26933	28050	27400	45	8250	500	20350	50	1	8937846	2453	-36.65	7.03	12	0.12	-749.00	3903.00	37150	20230413	-26.11	18560	20231023	47.90	30700	-10.59	20240315	23850	15.09	20240205	37150	-26.11	20230413	18560	47.90	20231023	3.56	N	388720	500	44 억	93555	N	N	130	N	N
25	20240327	091208	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27500	0	3	0.00	78362450	2843	6.56	27400	27750	27400	35750	19250	27500	27563.30	1.05	-1483	28233	27866	27583	27216	26933	28050	27400	45	8250	500	20350	50	1	8937846	2458	-36.72	7.05	12	0.03	-749.00	3903.00	37150	20230413	-25.98	18560	20231023	48.17	30700	-10.42	20240315	23850	15.30	20240205	37150	-25.98	20230413	18560	48.17	20231023	3.56	N	388720	500	44 억	93555	N	N	130	N	N
26	20240326	161056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27500	-250	5	-0.90	1191459950	43232	56.43	27450	27950	27300	36050	19450	27750	27559.81	1.08	-3182	29050	28400	27950	27300	26850	28175	27075	45	8300	500	20530	50	1	8937846	2458	-36.72	7.05	12	0.48	-749.00	3903.00	37150	20230413	-25.98	18560	20231023	48.17	30700	-10.42	20240315	23850	15.30	20240205	37150	-25.98	20230413	18560	48.17	20231023	3.57	N	388720	500	44 억	96734	N	N	130	N	N
27	20240326	151150	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27400	-350	5	-1.26	1159239650	42059	54.90	27450	27950	27300	36050	19450	27750	27562.08	1.08	-2975	29050	28400	27950	27300	26850	28175	27075	45	8300	500	20530	50	1	8937846	2449	-36.58	7.02	12	0.47	-749.00	3903.00	37150	20230413	-26.24	18560	20231023	47.63	30700	-10.75	20240315	23850	14.88	20240205	37150	-26.24	20230413	18560	47.63	20231023	3.57	N	388720	500	44 억	96734	N	N	0	N	N
28	20240326	141147	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27400	-350	5	-1.26	992992650	35983	46.97	27450	27950	27350	36050	19450	27750	27596.02	1.08	-3493	29050	28400	27950	27300	26850	28175	27075	45	8300	500	20530	50	1	8937846	2449	-36.58	7.02	12	0.40	-749.00	3903.00	37150	20230413	-26.24	18560	20231023	47.63	30700	-10.75	20240315	23850	14.88	20240205	37150	-26.24	20230413	18560	47.63	20231023	3.57	N	388720	500	44 억	96734	N	N	0	N	N
29	20240326	131141	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27450	-300	5	-1.08	862125650	31207	40.74	27450	27950	27450	36050	19450	27750	27625.91	1.08	-3301	29050	28400	27950	27300	26850	28175	27075	45	8300	500	20530	50	1	8937846	2453	-36.65	7.03	12	0.35	-749.00	3903.00	37150	20230413	-26.11	18560	20231023	47.90	30700	-10.59	20240315	23850	15.09	20240205	37150	-26.11	20230413	18560	47.90	20231023	3.57	N	388720	500	44 억	96734	N	N	0	N	N
30	20240326	121140	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27650	-100	5	-0.36	656979800	23770	31.03	27450	27950	27450	36050	19450	27750	27638.88	1.08	1245	29050	28400	27950	27300	26850	28175	27075	45	8300	500	20530	50	1	8937846	2471	-36.92	7.08	12	0.27	-749.00	3903.00	37150	20230413	-25.57	18560	20231023	48.98	30700	-9.93	20240315	23850	15.93	20240205	37150	-25.57	20230413	18560	48.98	20231023	3.57	N	388720	500	44 억	96734	N	N	0	N	N
31	20240326	111137	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27600	-150	5	-0.54	491150300	17774	23.20	27450	27950	27450	36050	19450	27750	27632.87	1.08	-499	29050	28400	27950	27300	26850	28175	27075	45	8300	500	20530	50	1	8937846	2467	-36.85	7.07	12	0.20	-749.00	3903.00	37150	20230413	-25.71	18560	20231023	48.71	30700	-10.10	20240315	23850	15.72	20240205	37150	-25.71	20230413	18560	48.71	20231023	3.57	N	388720	500	44 억	96734	N	N	0	N	N
32	20240326	101143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27800	50	2	0.18	266411600	9637	12.58	27450	27950	27450	36050	19450	27750	27644.31	1.08	-1392	29050	28400	27950	27300	26850	28175	27075	45	8300	500	20530	50	1	8937846	2485	-37.12	7.12	12	0.11	-749.00	3903.00	37150	20230413	-25.17	18560	20231023	49.78	30700	-9.45	20240315	23850	16.56	20240205	37150	-25.17	20230413	18560	49.78	20231023	3.57	N	388720	500	44 억	96734	N	N	0	N	N
33	20240326	091149	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27550	-200	5	-0.72	80850150	2936	3.83	27450	27750	27450	36050	19450	27750	27535.18	1.08	-965	29050	28400	27950	27300	26850	28175	27075	45	8300	500	20530	50	1	8937846	2462	-36.78	7.06	12	0.03	-749.00	3903.00	37150	20230413	-25.84	18560	20231023	48.44	30700	-10.26	20240315	23850	15.51	20240205	37150	-25.84	20230413	18560	48.44	20231023	3.57	N	388720	500	44 억	96734	N	N	0	N	N
34	20240325	161229	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27750	-50	5	-0.18	2128297250	76218	98.94	27800	28600	27500	36100	19500	27800	27923.86	1.14	-5308	29366	28582	28016	27232	26666	28300	26950	45	8300	500	20570	50	1	8937846	2480	-37.05	7.11	12	0.85	-749.00	3903.00	37150	20230413	-25.30	18560	20231023	49.52	30700	-9.61	20240315	23850	16.35	20240205	37150	-25.30	20230413	18560	49.52	20231023	3.64	N	388720	500	44 억	102032	N	N	0	N	N
35	20240325	151234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27650	-150	5	-0.54	2086034550	74694	96.96	27800	28600	27500	36100	19500	27800	27927.75	1.14	-4324	29366	28582	28016	27232	26666	28300	26950	45	8300	500	20570	50	1	8937846	2471	-36.92	7.08	12	0.84	-749.00	3903.00	37150	20230413	-25.57	18560	20231023	48.98	30700	-9.93	20240315	23850	15.93	20240205	37150	-25.57	20230413	18560	48.98	20231023	3.64	N	388720	500	44 억	102032	N	N	0	N	N
36	20240325	141232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27550	-250	5	-0.90	1916773400	68560	89.00	27800	28600	27550	36100	19500	27800	27957.61	1.14	-2604	29366	28582	28016	27232	26666	28300	26950	45	8300	500	20570	50	1	8937846	2462	-36.78	7.06	12	0.77	-749.00	3903.00	37150	20230413	-25.84	18560	20231023	48.44	30700	-10.26	20240315	23850	15.51	20240205	37150	-25.84	20230413	18560	48.44	20231023	3.64	N	388720	500	44 억	102032	N	N	0	N	N
37	20240325	131229	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27650	-150	5	-0.54	1706885750	60967	79.14	27800	28600	27650	36100	19500	27800	27996.89	1.14	-1357	29366	28582	28016	27232	26666	28300	26950	45	8300	500	20570	50	1	8937846	2471	-36.92	7.08	12	0.68	-749.00	3903.00	37150	20230413	-25.57	18560	20231023	48.98	30700	-9.93	20240315	23850	15.93	20240205	37150	-25.57	20230413	18560	48.98	20231023	3.64	N	388720	500	44 억	102032	N	N	0	N	N
38	20240325	121233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27800	0	3	0.00	1577765700	56304	73.09	27800	28600	27700	36100	19500	27800	28022.28	1.14	56	29366	28582	28016	27232	26666	28300	26950	45	8300	500	20570	50	1	8937846	2485	-37.12	7.12	12	0.63	-749.00	3903.00	37150	20230413	-25.17	18560	20231023	49.78	30700	-9.45	20240315	23850	16.56	20240205	37150	-25.17	20230413	18560	49.78	20231023	3.64	N	388720	500	44 억	102032	N	N	0	N	N
39	20240325	111232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27800	0	3	0.00	1334994600	47564	61.74	27800	28600	27700	36100	19500	27800	28067.35	1.14	-299	29366	28582	28016	27232	26666	28300	26950	45	8300	500	20570	50	1	8937846	2485	-37.12	7.12	12	0.53	-749.00	3903.00	37150	20230413	-25.17	18560	20231023	49.78	30700	-9.45	20240315	23850	16.56	20240205	37150	-25.17	20230413	18560	49.78	20231023	3.64	N	388720	500	44 억	102032	N	N	0	N	N
40	20240325	101231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28550	750	2	2.70	885644000	31505	40.90	27800	28550	27700	36100	19500	27800	28111.26	1.14	6332	29366	28582	28016	27232	26666	28300	26950	45	8300	500	20570	50	1	8937846	2552	-38.12	7.31	12	0.35	-749.00	3903.00	37150	20230413	-23.15	18560	20231023	53.83	30700	-7.00	20240315	23850	19.71	20240205	37150	-23.15	20230413	18560	53.83	20231023	3.64	N	388720	500	44 억	102032	N	N	0	N	N
41	20240325	091235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27750	-50	5	-0.18	268180100	9606	12.47	27800	28150	27700	36100	19500	27800	27918.03	1.14	-1395	29366	28582	28016	27232	26666	28300	26950	45	8300	500	20570	50	1	8937846	2480	-37.05	7.11	12	0.11	-749.00	3903.00	37150	20230413	-25.30	18560	20231023	49.52	30700	-9.61	20240315	23850	16.35	20240205	37150	-25.30	20230413	18560	49.52	20231023	3.64	N	388720	500	44 억	102032	N	N	0	N	N
42	20240322	161233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27800	-350	5	-1.24	2162570550	76855	95.80	28250	28800	27450	36550	19750	28150	28138.50	1.14	348	28916	28532	27816	27432	26716	28725	27625	45	8400	500	20830	50	1	8937846	2485	-37.12	7.12	12	0.86	-749.00	3903.00	37150	20230413	-25.17	18560	20231023	49.78	30700	-9.45	20240315	23850	16.56	20240205	37150	-25.17	20230413	18560	49.78	20231023	3.62	N	388720	500	44 억	101678	N	N	103	N	N
43	20240322	151237	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27850	-300	5	-1.07	2095943200	74458	92.81	28250	28800	27450	36550	19750	28150	28149.34	1.14	1726	28916	28532	27816	27432	26716	28725	27625	45	8400	500	20830	50	1	8937846	2489	-37.18	7.14	12	0.83	-749.00	3903.00	37150	20230413	-25.03	18560	20231023	50.05	30700	-9.28	20240315	23850	16.77	20240205	37150	-25.03	20230413	18560	50.05	20231023	3.62	N	388720	500	44 억	101678	N	N	103	N	N
44	20240322	141223	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27700	-450	5	-1.60	1905736900	67662	84.34	28250	28800	27450	36550	19750	28150	28165.54	1.14	2628	28916	28532	27816	27432	26716	28725	27625	45	8400	500	20830	50	1	8937846	2476	-36.98	7.10	12	0.76	-749.00	3903.00	37150	20230413	-25.44	18560	20231023	49.25	30700	-9.77	20240315	23850	16.14	20240205	37150	-25.44	20230413	18560	49.25	20231023	3.62	N	388720	500	44 억	101678	N	N	103	N	N
45	20240322	131228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27500	-650	5	-2.31	1763012500	62476	77.87	28250	28800	27500	36550	19750	28150	28219.04	1.14	1936	28916	28532	27816	27432	26716	28725	27625	45	8400	500	20830	50	1	8937846	2458	-36.72	7.05	12	0.70	-749.00	3903.00	37150	20230413	-25.98	18560	20231023	48.17	30700	-10.42	20240315	23850	15.30	20240205	37150	-25.98	20230413	18560	48.17	20231023	3.62	N	388720	500	44 억	101678	N	N	103	N	N
46	20240322	121225	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27600	-550	5	-1.95	1579283150	55813	69.57	28250	28800	27550	36550	19750	28150	28295.98	1.14	1821	28916	28532	27816	27432	26716	28725	27625	45	8400	500	20830	50	1	8937846	2467	-36.85	7.07	12	0.62	-749.00	3903.00	37150	20230413	-25.71	18560	20231023	48.71	30700	-10.10	20240315	23850	15.72	20240205	37150	-25.71	20230413	18560	48.71	20231023	3.62	N	388720	500	44 억	101678	N	N	103	N	N
47	20240322	111232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27850	-300	5	-1.07	1377225700	48516	60.47	28250	28800	27800	36550	19750	28150	28387.05	1.14	2126	28916	28532	27816	27432	26716	28725	27625	45	8400	500	20830	50	1	8937846	2489	-37.18	7.14	12	0.54	-749.00	3903.00	37150	20230413	-25.03	18560	20231023	50.05	30700	-9.28	20240315	23850	16.77	20240205	37150	-25.03	20230413	18560	50.05	20231023	3.62	N	388720	500	44 억	101678	N	N	103	N	N
48	20240322	101224	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28200	50	2	0.18	1030517250	36172	45.09	28250	28800	28150	36550	19750	28150	28489.37	1.14	6019	28916	28532	27816	27432	26716	28725	27625	45	8400	500	20830	50	1	8937846	2520	-37.65	7.23	12	0.40	-749.00	3903.00	37150	20230413	-24.09	18560	20231023	51.94	30700	-8.14	20240315	23850	18.24	20240205	37150	-24.09	20230413	18560	51.94	20231023	3.62	N	388720	500	44 억	101678	N	N	103	N	N
49	20240322	091224	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28350	200	2	0.71	358174500	12528	15.62	28250	28800	28250	36550	19750	28150	28589.95	1.14	2952	28916	28532	27816	27432	26716	28725	27625	45	8400	500	20830	50	1	8937846	2534	-37.85	7.26	12	0.14	-749.00	3903.00	37150	20230413	-23.69	18560	20231023	52.75	30700	-7.65	20240315	23850	18.87	20240205	37150	-23.69	20230413	18560	52.75	20231023	3.62	N	388720	500	44 억	101678	N	N	103	N	N
50	20240321	161227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28150	950	2	3.49	2180787700	79215	37.84	27200	28200	27100	35350	19050	27200	27527.17	1.02	10296	28600	27900	27400	26700	26200	27650	26450	45	8150	500	20120	50	1	8937846	2516	-99.12	6.06	12	0.89	-284.00	4649.00	37150	20230413	-24.23	18560	20231023	51.67	30700	-8.31	20240315	23850	18.03	20240205	37150	-24.23	20230413	18560	51.67	20231023	3.64	N	388720	500	44 억	91380	N	N	85	N	N
51	20240321	151225	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28150	950	2	3.49	2012114800	73223	34.98	27200	28200	27100	35350	19050	27200	27479.35	1.02	10339	28600	27900	27400	26700	26200	27650	26450	45	8150	500	20120	50	1	8937846	2516	-99.12	6.06	12	0.82	-284.00	4649.00	37150	20230413	-24.23	18560	20231023	51.67	30700	-8.31	20240315	23850	18.03	20240205	37150	-24.23	20230413	18560	51.67	20231023	3.64	N	388720	500	44 억	91380	N	N	48	N	N
52	20240321	141222	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27450	250	2	0.92	1529657650	55910	26.71	27200	27650	27100	35350	19050	27200	27359.34	1.02	3395	28600	27900	27400	26700	26200	27650	26450	45	8150	500	20120	50	1	8937846	2453	-96.65	5.90	12	0.63	-284.00	4649.00	37150	20230413	-26.11	18560	20231023	47.90	30700	-10.59	20240315	23850	15.09	20240205	37150	-26.11	20230413	18560	47.90	20231023	3.64	N	388720	500	44 억	91380	N	N	48	N	N
53	20240321	131211	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27550	350	2	1.29	1307859950	47831	22.85	27200	27650	27100	35350	19050	27200	27343.41	1.02	1936	28600	27900	27400	26700	26200	27650	26450	45	8150	500	20120	50	1	8937846	2462	-97.01	5.93	12	0.54	-284.00	4649.00	37150	20230413	-25.84	18560	20231023	48.44	30700	-10.26	20240315	23850	15.51	20240205	37150	-25.84	20230413	18560	48.44	20231023	3.64	N	388720	500	44 억	91380	N	N	48	N	N
54	20240321	121227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27550	350	2	1.29	1056241100	38709	18.49	27200	27600	27100	35350	19050	27200	27286.75	1.02	1380	28600	27900	27400	26700	26200	27650	26450	45	8150	500	20120	50	1	8937846	2462	-97.01	5.93	12	0.43	-284.00	4649.00	37150	20230413	-25.84	18560	20231023	48.44	30700	-10.26	20240315	23850	15.51	20240205	37150	-25.84	20230413	18560	48.44	20231023	3.64	N	388720	500	44 억	91380	N	N	48	N	N
55	20240321	111223	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27150	-50	5	-0.18	737266150	27061	12.93	27200	27450	27100	35350	19050	27200	27244.63	1.02	-1789	28600	27900	27400	26700	26200	27650	26450	45	8150	500	20120	50	1	8937846	2427	-95.60	5.84	12	0.30	-284.00	4649.00	37150	20230413	-26.92	18560	20231023	46.28	30700	-11.56	20240315	23850	13.84	20240205	37150	-26.92	20230413	18560	46.28	20231023	3.64	N	388720	500	44 억	91380	N	N	48	N	N
56	20240321	101225	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27250	50	2	0.18	514677150	18865	9.01	27200	27450	27150	35350	19050	27200	27282.20	1.02	-1483	28600	27900	27400	26700	26200	27650	26450	45	8150	500	20120	50	1	8937846	2436	-95.95	5.86	12	0.21	-284.00	4649.00	37150	20230413	-26.65	18560	20231023	46.82	30700	-11.24	20240315	23850	14.26	20240205	37150	-26.65	20230413	18560	46.82	20231023	3.64	N	388720	500	44 억	91380	N	N	48	N	N
57	20240321	091232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27200	0	3	0.00	200650350	7354	3.51	27200	27450	27200	35350	19050	27200	27284.74	1.02	-1402	28600	27900	27400	26700	26200	27650	26450	45	8150	500	20120	50	1	8937846	2431	-95.77	5.85	12	0.08	-284.00	4649.00	37150	20230413	-26.78	18560	20231023	46.55	30700	-11.40	20240315	23850	14.05	20240205	37150	-26.78	20230413	18560	46.55	20231023	3.64	N	388720	500	44 억	91380	N	N	48	N	N
58	20240320	161209	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27200	-650	5	-2.33	1890597250	69170	100.19	27900	28100	26900	36200	19500	27850	27332.63	1.11	-7945	28816	28332	27816	27332	26816	28575	27575	45	8350	500	20600	50	1	8937846	2431	-95.77	5.85	12	0.77	-284.00	4649.00	37150	20230413	-26.78	18560	20231023	46.55	30700	-11.40	20240315	23850	14.05	20240205	37150	-26.78	20230413	18560	46.55	20231023	4.05	N	388720	500	44 억	99325	N	N	48	N	N
59	20240320	151215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27000	-850	5	-3.05	1769853650	64707	93.72	27900	28100	26950	36200	19500	27850	27351.81	1.11	-7581	28816	28332	27816	27332	26816	28575	27575	45	8350	500	20600	50	1	8937846	2413	-95.07	5.81	12	0.72	-284.00	4649.00	37150	20230413	-27.32	18560	20231023	45.47	30700	-12.05	20240315	23850	13.21	20240205	37150	-27.32	20230413	18560	45.47	20231023	4.05	N	388720	500	44 억	99325	N	N	97	N	N
60	20240320	141220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27200	-650	5	-2.33	1469867900	53616	77.66	27900	28100	26950	36200	19500	27850	27414.73	1.11	-7391	28816	28332	27816	27332	26816	28575	27575	45	8350	500	20600	50	1	8937846	2431	-95.77	5.85	12	0.60	-284.00	4649.00	37150	20230413	-26.78	18560	20231023	46.55	30700	-11.40	20240315	23850	14.05	20240205	37150	-26.78	20230413	18560	46.55	20231023	4.05	N	388720	500	44 억	99325	N	N	97	N	N
61	20240320	131221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27200	-650	5	-2.33	1376117050	50171	72.67	27900	28100	26950	36200	19500	27850	27428.54	1.11	-6887	28816	28332	27816	27332	26816	28575	27575	45	8350	500	20600	50	1	8937846	2431	-95.77	5.85	12	0.56	-284.00	4649.00	37150	20230413	-26.78	18560	20231023	46.55	30700	-11.40	20240315	23850	14.05	20240205	37150	-26.78	20230413	18560	46.55	20231023	4.05	N	388720	500	44 억	99325	N	N	97	N	N
62	20240320	121213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27100	-750	5	-2.69	1260581500	45909	66.49	27900	28100	26950	36200	19500	27850	27458.27	1.11	-7033	28816	28332	27816	27332	26816	28575	27575	45	8350	500	20600	50	1	8937846	2422	-95.42	5.83	12	0.51	-284.00	4649.00	37150	20230413	-27.05	18560	20231023	46.01	30700	-11.73	20240315	23850	13.63	20240205	37150	-27.05	20230413	18560	46.01	20231023	4.05	N	388720	500	44 억	99325	N	N	97	N	N
63	20240320	111214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27350	-500	5	-1.80	892258250	32318	46.81	27900	28100	27300	36200	19500	27850	27608.71	1.11	-4806	28816	28332	27816	27332	26816	28575	27575	45	8350	500	20600	50	1	8937846	2445	-96.30	5.88	12	0.36	-284.00	4649.00	37150	20230413	-26.38	18560	20231023	47.36	30700	-10.91	20240315	23850	14.68	20240205	37150	-26.38	20230413	18560	47.36	20231023	4.05	N	388720	500	44 억	99325	N	N	97	N	N
64	20240320	101206	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27450	-400	5	-1.44	557748100	20110	29.13	27900	28100	27450	36200	19500	27850	27734.86	1.11	-5494	28816	28332	27816	27332	26816	28575	27575	45	8350	500	20600	50	1	8937846	2453	-96.65	5.90	12	0.22	-284.00	4649.00	37150	20230413	-26.11	18560	20231023	47.90	30700	-10.59	20240315	23850	15.09	20240205	37150	-26.11	20230413	18560	47.90	20231023	4.05	N	388720	500	44 억	99325	N	N	97	N	N
65	20240320	091214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27750	-100	5	-0.36	117341550	4216	6.11	27900	28100	27700	36200	19500	27850	27832.44	1.11	-1805	28816	28332	27816	27332	26816	28575	27575	45	8350	500	20600	50	1	8937846	2480	-97.71	5.97	12	0.05	-284.00	4649.00	37150	20230413	-25.30	18560	20231023	49.52	30700	-9.61	20240315	23850	16.35	20240205	37150	-25.30	20230413	18560	49.52	20231023	4.05	N	388720	500	44 억	99325	N	N	97	N	N
66	20240319	161200	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27850	50	2	0.18	1907131900	68604	26.72	27600	28300	27300	36100	19500	27800	27798.56	1.13	-1650	31400	29600	28400	26600	25400	29000	26000	45	8300	500	20570	50	1	8937846	2489	-98.06	5.99	12	0.77	-284.00	4649.00	37150	20230413	-25.03	18560	20231023	50.05	30700	-9.28	20240315	23850	16.77	20240205	37150	-25.03	20230413	18560	50.05	20231023	4.01	N	388720	500	44 억	100975	N	N	97	N	N
67	20240319	151213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27750	-50	5	-0.18	1794104850	64540	25.14	27600	28300	27300	36100	19500	27800	27798.34	1.13	-645	31400	29600	28400	26600	25400	29000	26000	45	8300	500	20570	50	1	8937846	2480	-97.71	5.97	12	0.72	-284.00	4649.00	37150	20230413	-25.30	18560	20231023	49.52	30700	-9.61	20240315	23850	16.35	20240205	37150	-25.30	20230413	18560	49.52	20231023	4.01	N	388720	500	44 억	100975	N	N	1	N	N
68	20240319	141211	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27700	-100	5	-0.36	1564575450	56264	21.91	27600	28300	27300	36100	19500	27800	27807.75	1.13	-806	31400	29600	28400	26600	25400	29000	26000	45	8300	500	20570	50	1	8937846	2476	-97.54	5.96	12	0.63	-284.00	4649.00	37150	20230413	-25.44	18560	20231023	49.25	30700	-9.77	20240315	23850	16.14	20240205	37150	-25.44	20230413	18560	49.25	20231023	4.01	N	388720	500	44 억	100975	N	N	1	N	N
69	20240319	131139	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27750	-50	5	-0.18	1472590300	52949	20.62	27600	28300	27300	36100	19500	27800	27811.48	1.13	-475	31400	29600	28400	26600	25400	29000	26000	45	8300	500	20570	50	1	8937846	2480	-97.71	5.97	12	0.59	-284.00	4649.00	37150	20230413	-25.30	18560	20231023	49.52	30700	-9.61	20240315	23850	16.35	20240205	37150	-25.30	20230413	18560	49.52	20231023	4.01	N	388720	500	44 억	100975	N	N	1	N	N
70	20240319	121203	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27750	-50	5	-0.18	1345585950	48363	18.84	27600	28300	27300	36100	19500	27800	27822.63	1.13	375	31400	29600	28400	26600	25400	29000	26000	45	8300	500	20570	50	1	8937846	2480	-97.71	5.97	12	0.54	-284.00	4649.00	37150	20230413	-25.30	18560	20231023	49.52	30700	-9.61	20240315	23850	16.35	20240205	37150	-25.30	20230413	18560	49.52	20231023	4.01	N	388720	500	44 억	100975	N	N	1	N	N
71	20240319	111210	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27750	-50	5	-0.18	1266019300	45502	17.72	27600	28300	27300	36100	19500	27800	27823.38	1.13	528	31400	29600	28400	26600	25400	29000	26000	45	8300	500	20570	50	1	8937846	2480	-97.71	5.97	12	0.51	-284.00	4649.00	37150	20230413	-25.30	18560	20231023	49.52	30700	-9.61	20240315	23850	16.35	20240205	37150	-25.30	20230413	18560	49.52	20231023	4.01	N	388720	500	44 억	100975	N	N	1	N	N
72	20240319	101212	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27900	100	2	0.36	1058361450	38017	14.81	27600	28300	27300	36100	19500	27800	27839.16	1.13	109	31400	29600	28400	26600	25400	29000	26000	45	8300	500	20570	50	1	8937846	2494	-98.24	6.00	12	0.43	-284.00	4649.00	37150	20230413	-24.90	18560	20231023	50.32	30700	-9.12	20240315	23850	16.98	20240205	37150	-24.90	20230413	18560	50.32	20231023	4.01	N	388720	500	44 억	100975	N	N	1	N	N
73	20240319	091212	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27600	-200	5	-0.72	172034600	6271	2.44	27600	27750	27300	36100	19500	27800	27433.30	1.13	509	31400	29600	28400	26600	25400	29000	26000	45	8300	500	20570	50	1	8937846	2467	-97.18	5.94	12	0.07	-284.00	4649.00	37150	20230413	-25.71	18560	20231023	48.71	30700	-10.10	20240315	23850	15.72	20240205	37150	-25.71	20230413	18560	48.71	20231023	4.01	N	388720	500	44 억	100975	N	N	1	N	N
74	20240318	161203	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27800	-2400	5	-7.95	7167328600	254915	185.68	29950	30200	27200	39250	21150	30200	28119.15	1.40	-35213	31333	30766	30133	29566	28933	30450	29250	45	9050	500	22340	50	1	8937846	2485	-97.89	5.98	12	2.85	-284.00	4649.00	37150	20230413	-25.17	18560	20231023	49.78	30700	-9.45	20240315	23850	16.56	20240205	37150	-25.17	20230413	18560	49.78	20231023	3.90	N	388720	500	44 억	124768	N	N	1	N	N
75	20240318	151202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27800	-2400	5	-7.95	6893023850	245032	178.49	29950	30200	27200	39250	21150	30200	28131.02	1.40	-32370	31333	30766	30133	29566	28933	30450	29250	45	9050	500	22340	50	1	8937846	2485	-97.89	5.98	12	2.74	-284.00	4649.00	37150	20230413	-25.17	18560	20231023	49.78	30700	-9.45	20240315	23850	16.56	20240205	37150	-25.17	20230413	18560	49.78	20231023	3.90	N	388720	500	44 억	124768	N	N	179	N	N
76	20240318	141202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27750	-2450	5	-8.11	5978322050	211863	154.32	29950	30200	27200	39250	21150	30200	28217.76	1.40	-22905	31333	30766	30133	29566	28933	30450	29250	45	9050	500	22340	50	1	8937846	2480	-97.71	5.97	12	2.37	-284.00	4649.00	37150	20230413	-25.30	18560	20231023	49.52	30700	-9.61	20240315	23850	16.35	20240205	37150	-25.30	20230413	18560	49.52	20231023	3.90	N	388720	500	44 억	124768	N	N	179	N	N
77	20240318	131202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27650	-2550	5	-8.44	5071389700	179313	130.61	29950	30200	27200	39250	21150	30200	28282.21	1.40	-17274	31333	30766	30133	29566	28933	30450	29250	45	9050	500	22340	50	1	8937846	2471	-97.36	5.95	12	2.01	-284.00	4649.00	37150	20230413	-25.57	18560	20231023	48.98	30700	-9.93	20240315	23850	15.93	20240205	37150	-25.57	20230413	18560	48.98	20231023	3.90	N	388720	500	44 억	124768	N	N	179	N	N
78	20240318	121156	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27800	-2400	5	-7.95	4542196800	160259	116.74	29950	30200	27200	39250	21150	30200	28342.72	1.40	-11038	31333	30766	30133	29566	28933	30450	29250	45	9050	500	22340	50	1	8937846	2485	-97.89	5.98	12	1.79	-284.00	4649.00	37150	20230413	-25.17	18560	20231023	49.78	30700	-9.45	20240315	23850	16.56	20240205	37150	-25.17	20230413	18560	49.78	20231023	3.90	N	388720	500	44 억	124768	N	N	179	N	N
79	20240318	111205	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27700	-2500	5	-8.28	4068971850	143158	104.28	29950	30200	27200	39250	21150	30200	28422.81	1.40	-3360	31333	30766	30133	29566	28933	30450	29250	45	9050	500	22340	50	1	8937846	2476	-97.54	5.96	12	1.60	-284.00	4649.00	37150	20230413	-25.44	18560	20231023	49.25	30700	-9.77	20240315	23850	16.14	20240205	37150	-25.44	20230413	18560	49.25	20231023	3.90	N	388720	500	44 억	124768	N	N	179	N	N
80	20240318	101202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28600	-1600	5	-5.30	2075034250	71456	52.05	29950	30200	28400	39250	21150	30200	29039.15	1.40	-838	31333	30766	30133	29566	28933	30450	29250	45	9050	500	22340	50	1	8937846	2556	-100.70	6.15	12	0.80	-284.00	4649.00	37150	20230413	-23.01	18560	20231023	54.09	30700	-6.84	20240315	23850	19.92	20240205	37150	-23.01	20230413	18560	54.09	20231023	3.90	N	388720	500	44 억	124768	N	N	179	N	N
81	20240318	091202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29650	-550	5	-1.82	439889200	14678	10.69	29950	30200	29600	39250	21150	30200	29969.11	1.40	-123	31333	30766	30133	29566	28933	30450	29250	45	9050	500	22340	50	1	8937846	2650	-104.40	6.38	12	0.16	-284.00	4649.00	37150	20230413	-20.19	18560	20231023	59.75	30700	-3.42	20240315	23850	24.32	20240205	37150	-20.19	20230413	18560	59.75	20231023	3.90	N	388720	500	44 억	124768	N	N	179	N	N
82	20240315	161147	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30200	200	2	0.67	4118530750	135879	64.94	30350	30700	29500	39000	21000	30000	30310.34	1.46	-6047	31200	30600	29650	29050	28100	30900	29350	45	9000	500	22200	50	1	8937846	2699	-106.34	6.50	12	1.52	-284.00	4649.00	37150	20230413	-18.71	18560	20231023	62.72	30700	-1.63	20240315	23850	26.62	20240205	37150	-18.71	20230413	18560	62.72	20231023	3.84	N	388720	500	44 억	130805	N	N	179	N	N
83	20240315	151111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30100	100	2	0.33	3949606000	130272	62.26	30350	30700	29500	39000	21000	30000	30318.15	1.46	-6657	31200	30600	29650	29050	28100	30900	29350	45	9000	500	22200	50	1	8937846	2690	-105.99	6.47	12	1.46	-284.00	4649.00	37150	20230413	-18.98	18560	20231023	62.18	30700	-1.95	20240315	23850	26.21	20240205	37150	-18.98	20230413	18560	62.18	20231023	3.84	N	388720	500	44 억	130805	N	N	32	N	N
84	20240315	141045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30300	300	2	1.00	3350823300	110413	52.77	30350	30700	29500	39000	21000	30000	30348.09	1.46	-11243	31200	30600	29650	29050	28100	30900	29350	45	9000	500	22200	50	1	8937846	2708	-106.69	6.52	12	1.24	-284.00	4649.00	37150	20230413	-18.44	18560	20231023	63.25	30700	-1.30	20240315	23850	27.04	20240205	37150	-18.44	20230413	18560	63.25	20231023	3.84	N	388720	500	44 억	130805	N	N	32	N	N
85	20240315	131150	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30350	350	2	1.17	2961409800	97543	46.62	30350	30700	29500	39000	21000	30000	30360.05	1.46	-9664	31200	30600	29650	29050	28100	30900	29350	45	9000	500	22200	50	1	8937846	2713	-106.87	6.53	12	1.09	-284.00	4649.00	37150	20230413	-18.30	18560	20231023	63.52	30700	-1.14	20240315	23850	27.25	20240205	37150	-18.30	20230413	18560	63.52	20231023	3.84	N	388720	500	44 억	130805	N	N	32	N	N
86	20240315	121149	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30400	400	2	1.33	2737917300	90178	43.10	30350	30700	29500	39000	21000	30000	30361.26	1.46	-9716	31200	30600	29650	29050	28100	30900	29350	45	9000	500	22200	50	1	8937846	2717	-107.04	6.54	12	1.01	-284.00	4649.00	37150	20230413	-18.17	18560	20231023	63.79	30700	-0.98	20240315	23850	27.46	20240205	37150	-18.17	20230413	18560	63.79	20231023	3.84	N	388720	500	44 억	130805	N	N	32	N	N
87	20240315	111146	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30400	400	2	1.33	2410493650	79391	37.95	30350	30700	29500	39000	21000	30000	30362.31	1.46	-10273	31200	30600	29650	29050	28100	30900	29350	45	9000	500	22200	50	1	8937846	2717	-107.04	6.54	12	0.89	-284.00	4649.00	37150	20230413	-18.17	18560	20231023	63.79	30700	-0.98	20240315	23850	27.46	20240205	37150	-18.17	20230413	18560	63.79	20231023	3.84	N	388720	500	44 억	130805	N	N	32	N	N
88	20240315	101151	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30300	300	2	1.00	2029126750	66866	31.96	30350	30700	29500	39000	21000	30000	30346.18	1.46	-13405	31200	30600	29650	29050	28100	30900	29350	45	9000	500	22200	50	1	8937846	2708	-106.69	6.52	12	0.75	-284.00	4649.00	37150	20230413	-18.44	18560	20231023	63.25	30700	-1.30	20240315	23850	27.04	20240205	37150	-18.44	20230413	18560	63.25	20231023	3.84	N	388720	500	44 억	130805	N	N	32	N	N
89	20240315	091157	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30300	300	2	1.00	441860400	14741	7.05	30350	30400	29500	39000	21000	30000	29974.92	1.46	-1422	31200	30600	29650	29050	28100	30900	29350	45	9000	500	22200	50	1	8937846	2708	-106.69	6.52	12	0.16	-284.00	4649.00	37150	20230413	-18.44	18560	20231023	63.25	30400	-0.33	20240315	23850	27.04	20240205	37150	-18.44	20230413	18560	63.25	20231023	3.84	N	388720	500	44 억	130805	N	N	32	N	N
90	20240314	161136	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30000	1200	2	4.17	6075394150	205930	235.50	29100	30250	28700	37400	20200	28800	29501.49	1.28	15783	29566	29182	28466	28082	27366	29375	28275	45	8600	500	21310	50	1	8937846	2681	-105.63	6.45	12	2.30	-284.00	4649.00	37150	20230413	-19.25	18560	20231023	61.64	30250	-0.83	20240314	23850	25.79	20240205	37150	-19.25	20230413	18560	61.64	20231023	3.82	N	388720	500	44 억	114397	N	N	32	N	N
91	20240314	151142	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29950	1150	2	3.99	5810132350	197081	225.38	29100	30250	28700	37400	20200	28800	29480.98	1.28	14580	29566	29182	28466	28082	27366	29375	28275	45	8600	500	21310	50	1	8937846	2677	-105.46	6.44	12	2.21	-284.00	4649.00	37150	20230413	-19.38	18560	20231023	61.37	30250	-0.99	20240314	23850	25.58	20240205	37150	-19.38	20230413	18560	61.37	20231023	3.82	N	388720	500	44 억	114397	N	N	1507	N	N
92	20240314	141141	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30150	1350	2	4.69	4917879800	167412	191.45	29100	30200	28700	37400	20200	28800	29375.95	1.28	11487	29566	29182	28466	28082	27366	29375	28275	45	8600	500	21310	50	1	8937846	2695	-106.16	6.49	12	1.87	-284.00	4649.00	37150	20230413	-18.84	18560	20231023	62.45	30200	-0.17	20240314	23850	26.42	20240205	37150	-18.84	20230413	18560	62.45	20231023	3.82	N	388720	500	44 억	114397	N	N	1507	N	N
93	20240314	131138	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29400	600	2	2.08	2931519800	100716	115.18	29100	29500	28700	37400	20200	28800	29106.83	1.28	5043	29566	29182	28466	28082	27366	29375	28275	45	8600	500	21310	50	1	8937846	2628	-103.52	6.32	12	1.13	-284.00	4649.00	37150	20230413	-20.86	18560	20231023	58.41	29600	-0.68	20240214	23850	23.27	20240205	37150	-20.86	20230413	18560	58.41	20231023	3.82	N	388720	500	44 억	114397	N	N	1507	N	N
94	20240314	121141	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29300	500	2	1.74	2677829550	92065	105.28	29100	29500	28700	37400	20200	28800	29086.33	1.28	6524	29566	29182	28466	28082	27366	29375	28275	45	8600	500	21310	50	1	8937846	2619	-103.17	6.30	12	1.03	-284.00	4649.00	37150	20230413	-21.13	18560	20231023	57.87	29600	-1.01	20240214	23850	22.85	20240205	37150	-21.13	20230413	18560	57.87	20231023	3.82	N	388720	500	44 억	114397	N	N	1507	N	N
95	20240314	111140	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29150	350	2	1.22	1643506950	56742	64.89	29100	29300	28700	37400	20200	28800	28964.60	1.28	-5337	29566	29182	28466	28082	27366	29375	28275	45	8600	500	21310	50	1	8937846	2605	-102.64	6.27	12	0.63	-284.00	4649.00	37150	20230413	-21.53	18560	20231023	57.06	29600	-1.52	20240214	23850	22.22	20240205	37150	-21.53	20230413	18560	57.06	20231023	3.82	N	388720	500	44 억	114397	N	N	1507	N	N
96	20240314	101150	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28900	100	2	0.35	1221080750	42152	48.20	29100	29300	28700	37400	20200	28800	28968.56	1.28	-6711	29566	29182	28466	28082	27366	29375	28275	45	8600	500	21310	50	1	8937846	2583	-101.76	6.22	12	0.47	-284.00	4649.00	37150	20230413	-22.21	18560	20231023	55.71	29600	-2.36	20240214	23850	21.17	20240205	37150	-22.21	20230413	18560	55.71	20231023	3.82	N	388720	500	44 억	114397	N	N	1507	N	N
97	20240314	091145	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28750	-50	5	-0.17	572319900	19722	22.55	29100	29300	28700	37400	20200	28800	29019.51	1.28	-547	29566	29182	28466	28082	27366	29375	28275	45	8600	500	21310	50	1	8937846	2570	-101.23	6.18	12	0.22	-284.00	4649.00	37150	20230413	-22.61	18560	20231023	54.90	29600	-2.87	20240214	23850	20.55	20240205	37150	-22.61	20230413	18560	54.90	20231023	3.82	N	388720	500	44 억	114397	N	N	1507	N	N
98	20240313	161125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28800	550	2	1.95	2472628450	86959	200.45	28250	28850	27750	36700	19800	28250	28433.18	1.20	6888	28883	28566	28233	27916	27583	28400	27750	45	8450	500	20900	50	1	8937846	2574	-101.41	6.19	12	0.97	-284.00	4649.00	37150	20230413	-22.48	18560	20231023	55.17	29600	-2.70	20240214	23850	20.75	20240205	37150	-22.48	20230413	18560	55.17	20231023	3.78	N	388720	500	44 억	107509	N	N	1507	N	N
99	20240313	151131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28750	500	2	1.77	1838532750	64935	149.68	28250	28850	27750	36700	19800	28250	28313.43	1.20	4511	28883	28566	28233	27916	27583	28400	27750	45	8450	500	20900	50	1	8937846	2570	-101.23	6.18	12	0.73	-284.00	4649.00	37150	20230413	-22.61	18560	20231023	54.90	29600	-2.87	20240214	23850	20.55	20240205	37150	-22.61	20230413	18560	54.90	20231023	3.78	N	388720	500	44 억	107509	N	N	0	N	N
100	20240313	141128	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28400	150	2	0.53	868776600	31055	71.58	28250	28400	27750	36700	19800	28250	27975.42	1.20	638	28883	28566	28233	27916	27583	28400	27750	45	8450	500	20900	50	1	8937846	2538	-100.00	6.11	12	0.35	-284.00	4649.00	37150	20230413	-23.55	18560	20231023	53.02	29600	-4.05	20240214	23850	19.08	20240205	37150	-23.55	20230413	18560	53.02	20231023	3.78	N	388720	500	44 억	107509	N	N	0	N	N
101	20240313	131138	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27950	-300	5	-1.06	764542900	27344	63.03	28250	28250	27750	36700	19800	28250	27960.17	1.20	-408	28883	28566	28233	27916	27583	28400	27750	45	8450	500	20900	50	1	8937846	2498	-98.42	6.01	12	0.31	-284.00	4649.00	37150	20230413	-24.76	18560	20231023	50.59	29600	-5.57	20240214	23850	17.19	20240205	37150	-24.76	20230413	18560	50.59	20231023	3.78	N	388720	500	44 억	107509	N	N	0	N	N
102	20240313	121132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28050	-200	5	-0.71	602396600	21547	49.67	28250	28250	27750	36700	19800	28250	27957.33	1.20	-558	28883	28566	28233	27916	27583	28400	27750	45	8450	500	20900	50	1	8937846	2507	-98.77	6.03	12	0.24	-284.00	4649.00	37150	20230413	-24.50	18560	20231023	51.13	29600	-5.24	20240214	23850	17.61	20240205	37150	-24.50	20230413	18560	51.13	20231023	3.78	N	388720	500	44 억	107509	N	N	0	N	N
103	20240313	111127	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27950	-300	5	-1.06	526157800	18826	43.40	28250	28250	27750	36700	19800	28250	27948.46	1.20	-990	28883	28566	28233	27916	27583	28400	27750	45	8450	500	20900	50	1	8937846	2498	-98.42	6.01	12	0.21	-284.00	4649.00	37150	20230413	-24.76	18560	20231023	50.59	29600	-5.57	20240214	23850	17.19	20240205	37150	-24.76	20230413	18560	50.59	20231023	3.78	N	388720	500	44 억	107509	N	N	0	N	N
104	20240313	101126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28100	-150	5	-0.53	411394150	14724	33.94	28250	28250	27750	36700	19800	28250	27940.38	1.20	-784	28883	28566	28233	27916	27583	28400	27750	45	8450	500	20900	50	1	8937846	2512	-98.94	6.04	12	0.16	-284.00	4649.00	37150	20230413	-24.36	18560	20231023	51.40	29600	-5.07	20240214	23850	17.82	20240205	37150	-24.36	20230413	18560	51.40	20231023	3.78	N	388720	500	44 억	107509	N	N	0	N	N
105	20240313	091136	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28000	-250	5	-0.88	104922200	3731	8.60	28250	28250	28000	36700	19800	28250	28121.74	1.20	-1311	28883	28566	28233	27916	27583	28400	27750	45	8450	500	20900	50	1	8937846	2503	-98.59	6.02	12	0.04	-284.00	4649.00	37150	20230413	-24.63	18560	20231023	50.86	29600	-5.41	20240214	23850	17.40	20240205	37150	-24.63	20230413	18560	50.86	20231023	3.78	N	388720	500	44 억	107509	N	N	0	N	N
106	20240312	161117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28250	-300	5	-1.05	1215071950	43219	56.33	28300	28550	27900	37100	20000	28550	28113.64	1.30	-8788	29183	28866	28333	28016	27483	29025	28175	45	8550	500	21120	50	1	8937846	2525	-99.47	6.08	12	0.48	-284.00	4649.00	37150	20230413	-23.96	18560	20231023	52.21	29600	-4.56	20240214	23850	18.45	20240205	37150	-23.96	20230413	18560	52.21	20231023	3.76	N	388720	500	44 억	116298	N	N	58	N	N
107	20240312	151113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27950	-600	5	-2.10	1089973800	38767	50.53	28300	28550	27900	37100	20000	28550	28115.31	1.30	-7402	29183	28866	28333	28016	27483	29025	28175	45	8550	500	21120	50	1	8937846	2498	-98.42	6.01	12	0.43	-284.00	4649.00	37150	20230413	-24.76	18560	20231023	50.59	29600	-5.57	20240214	23850	17.19	20240205	37150	-24.76	20230413	18560	50.59	20231023	3.76	N	388720	500	44 억	116298	N	N	58	N	N
108	20240312	141105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28100	-450	5	-1.58	884926450	31446	40.99	28300	28550	27900	37100	20000	28550	28140.32	1.30	-6574	29183	28866	28333	28016	27483	29025	28175	45	8550	500	21120	50	1	8937846	2512	-98.94	6.04	12	0.35	-284.00	4649.00	37150	20230413	-24.36	18560	20231023	51.40	29600	-5.07	20240214	23850	17.82	20240205	37150	-24.36	20230413	18560	51.40	20231023	3.76	N	388720	500	44 억	116298	N	N	58	N	N
109	20240312	131022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28050	-500	5	-1.75	711583750	25264	32.93	28300	28550	27900	37100	20000	28550	28164.96	1.30	-4130	29183	28866	28333	28016	27483	29025	28175	45	8550	500	21120	50	1	8937846	2507	-98.77	6.03	12	0.28	-284.00	4649.00	37150	20230413	-24.50	18560	20231023	51.13	29600	-5.24	20240214	23850	17.61	20240205	37150	-24.50	20230413	18560	51.13	20231023	3.76	N	388720	500	44 억	116298	N	N	58	N	N
110	20240312	121118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28300	-250	5	-0.88	641370500	22769	29.68	28300	28550	27900	37100	20000	28550	28167.53	1.30	-2342	29183	28866	28333	28016	27483	29025	28175	45	8550	500	21120	50	1	8937846	2529	-99.65	6.09	12	0.25	-284.00	4649.00	37150	20230413	-23.82	18560	20231023	52.48	29600	-4.39	20240214	23850	18.66	20240205	37150	-23.82	20230413	18560	52.48	20231023	3.76	N	388720	500	44 억	116298	N	N	58	N	N
111	20240312	111115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28200	-350	5	-1.23	570945900	20261	26.41	28300	28550	27900	37100	20000	28550	28178.40	1.30	-2240	29183	28866	28333	28016	27483	29025	28175	45	8550	500	21120	50	1	8937846	2520	-99.30	6.07	12	0.23	-284.00	4649.00	37150	20230413	-24.09	18560	20231023	51.94	29600	-4.73	20240214	23850	18.24	20240205	37150	-24.09	20230413	18560	51.94	20231023	3.76	N	388720	500	44 억	116298	N	N	58	N	N
112	20240312	101117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28250	-300	5	-1.05	389878250	13836	18.03	28300	28550	27900	37100	20000	28550	28176.84	1.30	-1593	29183	28866	28333	28016	27483	29025	28175	45	8550	500	21120	50	1	8937846	2525	-99.47	6.08	12	0.15	-284.00	4649.00	37150	20230413	-23.96	18560	20231023	52.21	29600	-4.56	20240214	23850	18.45	20240205	37150	-23.96	20230413	18560	52.21	20231023	3.76	N	388720	500	44 억	116298	N	N	58	N	N
113	20240312	091114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28000	-550	5	-1.93	129197900	4600	6.00	28300	28550	27900	37100	20000	28550	28080.06	1.30	-272	29183	28866	28333	28016	27483	29025	28175	45	8550	500	21120	50	1	8937846	2503	-98.59	6.02	12	0.05	-284.00	4649.00	37150	20230413	-24.63	18560	20231023	50.86	29600	-5.41	20240214	23850	17.40	20240205	37150	-24.63	20230413	18560	50.86	20231023	3.76	N	388720	500	44 억	116298	N	N	58	N	N
114	20240311	161111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28550	550	2	1.96	2131231800	75016	100.50	28000	28650	27800	36400	19600	28000	28410.36	1.15	13126	29166	28582	28166	27582	27166	28375	27375	45	8400	500	20720	50	1	8937846	2552	-100.53	6.14	12	0.84	-284.00	4649.00	37150	20230413	-23.15	18560	20231023	53.83	29600	-3.55	20240214	23850	19.71	20240205	37150	-23.15	20230413	18560	53.83	20231023	3.65	N	388720	500	44 억	103112	N	N	58	N	N
115	20240311	151109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28500	500	2	1.79	1875102850	66031	88.46	28000	28650	27800	36400	19600	28000	28397.32	1.15	8658	29166	28582	28166	27582	27166	28375	27375	45	8400	500	20720	50	1	8937846	2547	-100.35	6.13	12	0.74	-284.00	4649.00	37150	20230413	-23.28	18560	20231023	53.56	29600	-3.72	20240214	23850	19.50	20240205	37150	-23.28	20230413	18560	53.56	20231023	3.65	N	388720	500	44 억	103112	N	N	0	N	N
116	20240311	141107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28350	350	2	1.25	1636693300	57639	77.22	28000	28650	27800	36400	19600	28000	28395.59	1.15	5858	29166	28582	28166	27582	27166	28375	27375	45	8400	500	20720	50	1	8937846	2534	-99.82	6.10	12	0.64	-284.00	4649.00	37150	20230413	-23.69	18560	20231023	52.75	29600	-4.22	20240214	23850	18.87	20240205	37150	-23.69	20230413	18560	52.75	20231023	3.65	N	388720	500	44 억	103112	N	N	0	N	N
117	20240311	131107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28350	350	2	1.25	1548585550	54531	73.06	28000	28650	27800	36400	19600	28000	28398.27	1.15	6251	29166	28582	28166	27582	27166	28375	27375	45	8400	500	20720	50	1	8937846	2534	-99.82	6.10	12	0.61	-284.00	4649.00	37150	20230413	-23.69	18560	20231023	52.75	29600	-4.22	20240214	23850	18.87	20240205	37150	-23.69	20230413	18560	52.75	20231023	3.65	N	388720	500	44 억	103112	N	N	0	N	N
118	20240311	121109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28550	550	2	1.96	1434945500	50533	67.70	28000	28650	27800	36400	19600	28000	28396.21	1.15	6132	29166	28582	28166	27582	27166	28375	27375	45	8400	500	20720	50	1	8937846	2552	-100.53	6.14	12	0.57	-284.00	4649.00	37150	20230413	-23.15	18560	20231023	53.83	29600	-3.55	20240214	23850	19.71	20240205	37150	-23.15	20230413	18560	53.83	20231023	3.65	N	388720	500	44 억	103112	N	N	0	N	N
119	20240311	111103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28250	250	2	0.89	1107635450	39030	52.29	28000	28650	27800	36400	19600	28000	28379.09	1.15	378	29166	28582	28166	27582	27166	28375	27375	45	8400	500	20720	50	1	8937846	2525	-99.47	6.08	12	0.44	-284.00	4649.00	37150	20230413	-23.96	18560	20231023	52.21	29600	-4.56	20240214	23850	18.45	20240205	37150	-23.96	20230413	18560	52.21	20231023	3.65	N	388720	500	44 억	103112	N	N	0	N	N
120	20240311	101054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28350	350	2	1.25	923256200	32501	43.54	28000	28650	27800	36400	19600	28000	28407.02	1.15	2432	29166	28582	28166	27582	27166	28375	27375	45	8400	500	20720	50	1	8937846	2534	-99.82	6.10	12	0.36	-284.00	4649.00	37150	20230413	-23.69	18560	20231023	52.75	29600	-4.22	20240214	23850	18.87	20240205	37150	-23.69	20230413	18560	52.75	20231023	3.65	N	388720	500	44 억	103112	N	N	0	N	N
121	20240311	091059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28550	550	2	1.96	325593750	11508	15.42	28000	28600	27800	36400	19600	28000	28292.84	1.15	2948	29166	28582	28166	27582	27166	28375	27375	45	8400	500	20720	50	1	8937846	2552	-100.53	6.14	12	0.13	-284.00	4649.00	37150	20230413	-23.15	18560	20231023	53.83	29600	-3.55	20240214	23850	19.71	20240205	37150	-23.15	20230413	18560	53.83	20231023	3.65	N	388720	500	44 억	103112	N	N	0	N	N
122	20240308	161103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28000	-750	5	-2.61	2091072500	74387	55.99	28750	28750	27750	37350	20150	28750	28109.22	1.40	-22290	30250	29500	28000	27250	25750	29875	27625	45	8600	500	21270	50	1	8937846	2503	-98.59	6.02	12	0.83	-284.00	4649.00	37150	20230413	-24.63	18560	20231023	50.86	29600	-5.41	20240214	23850	17.40	20240205	37150	-24.63	20230413	18560	50.86	20231023	3.52	N	388720	500	44 억	125386	N	N	93	N	N
123	20240308	151103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27950	-800	5	-2.78	1980757750	70441	53.02	28750	28750	27750	37350	20150	28750	28117.82	1.40	-19964	30250	29500	28000	27250	25750	29875	27625	45	8600	500	21270	50	1	8937846	2498	-98.42	6.01	12	0.79	-284.00	4649.00	37150	20230413	-24.76	18560	20231023	50.59	29600	-5.57	20240214	23850	17.19	20240205	37150	-24.76	20230413	18560	50.59	20231023	3.52	N	388720	500	44 억	125386	N	N	93	N	N
124	20240308	141055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27950	-800	5	-2.78	1771254650	62926	47.37	28750	28750	27800	37350	20150	28750	28146.54	1.40	-15909	30250	29500	28000	27250	25750	29875	27625	45	8600	500	21270	50	1	8937846	2498	-98.42	6.01	12	0.70	-284.00	4649.00	37150	20230413	-24.76	18560	20231023	50.59	29600	-5.57	20240214	23850	17.19	20240205	37150	-24.76	20230413	18560	50.59	20231023	3.52	N	388720	500	44 억	125386	N	N	93	N	N
125	20240308	131050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28000	-750	5	-2.61	1577393550	55979	42.14	28750	28750	27850	37350	20150	28750	28176.52	1.40	-13790	30250	29500	28000	27250	25750	29875	27625	45	8600	500	21270	50	1	8937846	2503	-98.59	6.02	12	0.63	-284.00	4649.00	37150	20230413	-24.63	18560	20231023	50.86	29600	-5.41	20240214	23850	17.40	20240205	37150	-24.63	20230413	18560	50.86	20231023	3.52	N	388720	500	44 억	125386	N	N	93	N	N
126	20240308	121055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28100	-650	5	-2.26	1298279500	46007	34.63	28750	28750	27950	37350	20150	28750	28217.15	1.40	-13391	30250	29500	28000	27250	25750	29875	27625	45	8600	500	21270	50	1	8937846	2512	-98.94	6.04	12	0.51	-284.00	4649.00	37150	20230413	-24.36	18560	20231023	51.40	29600	-5.07	20240214	23850	17.82	20240205	37150	-24.36	20230413	18560	51.40	20231023	3.52	N	388720	500	44 억	125386	N	N	93	N	N
127	20240308	111056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28150	-600	5	-2.09	1188880600	42122	31.71	28750	28750	27950	37350	20150	28750	28222.50	1.40	-11924	30250	29500	28000	27250	25750	29875	27625	45	8600	500	21270	50	1	8937846	2516	-99.12	6.06	12	0.47	-284.00	4649.00	37150	20230413	-24.23	18560	20231023	51.67	29600	-4.90	20240214	23850	18.03	20240205	37150	-24.23	20230413	18560	51.67	20231023	3.52	N	388720	500	44 억	125386	N	N	93	N	N
128	20240308	101051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28050	-700	5	-2.43	1020110600	36125	27.19	28750	28750	27950	37350	20150	28750	28235.87	1.40	-10345	30250	29500	28000	27250	25750	29875	27625	45	8600	500	21270	50	1	8937846	2507	-98.77	6.03	12	0.40	-284.00	4649.00	37150	20230413	-24.50	18560	20231023	51.13	29600	-5.24	20240214	23850	17.61	20240205	37150	-24.50	20230413	18560	51.13	20231023	3.52	N	388720	500	44 억	125386	N	N	93	N	N
129	20240308	091050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28200	-550	5	-1.91	393765750	13926	10.48	28750	28750	27950	37350	20150	28750	28269.54	1.40	-86	30250	29500	28000	27250	25750	29875	27625	45	8600	500	21270	50	1	8937846	2520	-99.30	6.07	12	0.16	-284.00	4649.00	37150	20230413	-24.09	18560	20231023	51.94	29600	-4.73	20240214	23850	18.24	20240205	37150	-24.09	20230413	18560	51.94	20231023	3.52	N	388720	500	44 억	125386	N	N	93	N	N
130	20240307	161051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28750	1550	2	5.70	3628565650	130366	165.55	27200	28750	26500	35350	19050	27200	27827.65	1.18	20275	28200	27700	27250	26750	26300	27950	27000	45	8150	500	20120	50	1	8937846	2570	-101.23	6.18	12	1.46	-284.00	4649.00	37150	20230413	-22.61	18560	20231023	54.90	29600	-2.87	20240214	23850	20.55	20240205	37150	-22.61	20230413	18560	54.90	20231023	3.42	N	388720	500	44 억	105444	N	N	65	N	N
131	20240307	151033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28450	1250	2	4.60	3146410200	113555	144.20	27200	28600	26500	35350	19050	27200	27708.25	1.18	20476	28200	27700	27250	26750	26300	27950	27000	45	8150	500	20120	50	1	8937846	2543	-100.18	6.12	12	1.27	-284.00	4649.00	37150	20230413	-23.42	18560	20231023	53.29	29600	-3.89	20240214	23850	19.29	20240205	37150	-23.42	20230413	18560	53.29	20231023	3.42	N	388720	500	44 억	105444	N	N	0	N	N
132	20240307	141028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28100	900	2	3.31	2082692800	76007	96.52	27200	28200	26500	35350	19050	27200	27401.33	1.18	7756	28200	27700	27250	26750	26300	27950	27000	45	8150	500	20120	50	1	8937846	2512	-98.94	6.04	12	0.85	-284.00	4649.00	37150	20230413	-24.36	18560	20231023	51.40	29600	-5.07	20240214	23850	17.82	20240205	37150	-24.36	20230413	18560	51.40	20231023	3.42	N	388720	500	44 억	105444	N	N	0	N	N
133	20240307	131040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27900	700	2	2.57	1654164150	60679	77.05	27200	28050	26500	35350	19050	27200	27260.90	1.18	2040	28200	27700	27250	26750	26300	27950	27000	45	8150	500	20120	50	1	8937846	2494	-98.24	6.00	12	0.68	-284.00	4649.00	37150	20230413	-24.90	18560	20231023	50.32	29600	-5.74	20240214	23850	16.98	20240205	37150	-24.90	20230413	18560	50.32	20231023	3.42	N	388720	500	44 억	105444	N	N	0	N	N
134	20240307	121045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27600	400	2	1.47	1143970650	42338	53.76	27200	27700	26500	35350	19050	27200	27019.95	1.18	-1034	28200	27700	27250	26750	26300	27950	27000	45	8150	500	20120	50	1	8937846	2467	-97.18	5.94	12	0.47	-284.00	4649.00	37150	20230413	-25.71	18560	20231023	48.71	29600	-6.76	20240214	23850	15.72	20240205	37150	-25.71	20230413	18560	48.71	20231023	3.42	N	388720	500	44 억	105444	N	N	0	N	N
135	20240307	111052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27250	50	2	0.18	804007200	29931	38.01	27200	27500	26500	35350	19050	27200	26862.02	1.18	-6126	28200	27700	27250	26750	26300	27950	27000	45	8150	500	20120	50	1	8937846	2436	-95.95	5.86	12	0.33	-284.00	4649.00	37150	20230413	-26.65	18560	20231023	46.82	29600	-7.94	20240214	23850	14.26	20240205	37150	-26.65	20230413	18560	46.82	20231023	3.42	N	388720	500	44 억	105444	N	N	0	N	N
136	20240307	101044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26700	-500	5	-1.84	603521200	22515	28.59	27200	27500	26500	35350	19050	27200	26805.29	1.18	-6001	28200	27700	27250	26750	26300	27950	27000	45	8150	500	20120	50	1	8937846	2386	-94.01	5.74	12	0.25	-284.00	4649.00	37150	20230413	-28.13	18560	20231023	43.86	29600	-9.80	20240214	23850	11.95	20240205	37150	-28.13	20230413	18560	43.86	20231023	3.42	N	388720	500	44 억	105444	N	N	0	N	N
137	20240307	091045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27000	-200	5	-0.74	219531450	8128	10.32	27200	27500	26900	35350	19050	27200	27009.28	1.18	-3324	28200	27700	27250	26750	26300	27950	27000	45	8150	500	20120	50	1	8937846	2413	-95.07	5.81	12	0.09	-284.00	4649.00	37150	20230413	-27.32	18560	20231023	45.47	29600	-8.78	20240214	23850	13.21	20240205	37150	-27.32	20230413	18560	45.47	20231023	3.42	N	388720	500	44 억	105444	N	N	0	N	N
138	20240306	161036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27200	200	2	0.74	2142209400	78740	133.56	27000	27750	26800	35100	18900	27000	27206.12	1.05	11990	28033	27516	27083	26566	26133	27775	26825	45	8100	500	19980	50	1	8937846	2431	-95.77	5.85	12	0.88	-284.00	4649.00	37150	20230413	-26.78	18560	20231023	46.55	29600	-8.11	20240214	23850	14.05	20240205	37150	-26.78	20230413	18560	46.55	20231023	3.42	N	388720	500	44 억	93454	N	N	0	N	N
139	20240306	151039	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27000	0	3	0.00	1959662200	71983	122.10	27000	27750	26800	35100	18900	27000	27223.96	1.05	11335	28033	27516	27083	26566	26133	27775	26825	45	8100	500	19980	50	1	8937846	2413	-95.07	5.81	12	0.81	-284.00	4649.00	37150	20230413	-27.32	18560	20231023	45.47	29600	-8.78	20240214	23850	13.21	20240205	37150	-27.32	20230413	18560	45.47	20231023	3.42	N	388720	500	44 억	93454	N	N	0	N	N
140	20240306	141046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27050	50	2	0.19	1763083000	64697	109.74	27000	27750	26800	35100	18900	27000	27251.39	1.05	13509	28033	27516	27083	26566	26133	27775	26825	45	8100	500	19980	50	1	8937846	2418	-95.25	5.82	12	0.72	-284.00	4649.00	37150	20230413	-27.19	18560	20231023	45.74	29600	-8.61	20240214	23850	13.42	20240205	37150	-27.19	20230413	18560	45.74	20231023	3.42	N	388720	500	44 억	93454	N	N	0	N	N
141	20240306	131046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27100	100	2	0.37	1638642050	60101	101.94	27000	27750	26800	35100	18900	27000	27264.81	1.05	13576	28033	27516	27083	26566	26133	27775	26825	45	8100	500	19980	50	1	8937846	2422	-95.42	5.83	12	0.67	-284.00	4649.00	37150	20230413	-27.05	18560	20231023	46.01	29600	-8.45	20240214	23850	13.63	20240205	37150	-27.05	20230413	18560	46.01	20231023	3.42	N	388720	500	44 억	93454	N	N	0	N	N
142	20240306	121044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27050	50	2	0.19	1560006250	57204	97.03	27000	27750	26800	35100	18900	27000	27270.93	1.05	15075	28033	27516	27083	26566	26133	27775	26825	45	8100	500	19980	50	1	8937846	2418	-95.25	5.82	12	0.64	-284.00	4649.00	37150	20230413	-27.19	18560	20231023	45.74	29600	-8.61	20240214	23850	13.42	20240205	37150	-27.19	20230413	18560	45.74	20231023	3.42	N	388720	500	44 억	93454	N	N	0	N	N
143	20240306	111042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27200	200	2	0.74	1471269500	53932	91.48	27000	27750	26800	35100	18900	27000	27280.08	1.05	15560	28033	27516	27083	26566	26133	27775	26825	45	8100	500	19980	50	1	8937846	2431	-95.77	5.85	12	0.60	-284.00	4649.00	37150	20230413	-26.78	18560	20231023	46.55	29600	-8.11	20240214	23850	14.05	20240205	37150	-26.78	20230413	18560	46.55	20231023	3.42	N	388720	500	44 억	93454	N	N	0	N	N
144	20240306	101018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27300	300	2	1.11	1230956750	45103	76.50	27000	27750	26800	35100	18900	27000	27292.13	1.05	21630	28033	27516	27083	26566	26133	27775	26825	45	8100	500	19980	50	1	8937846	2440	-96.13	5.87	12	0.50	-284.00	4649.00	37150	20230413	-26.51	18560	20231023	47.09	29600	-7.77	20240214	23850	14.47	20240205	37150	-26.51	20230413	18560	47.09	20231023	3.42	N	388720	500	44 억	93454	N	N	0	N	N
145	20240306	091037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27250	250	2	0.93	324173450	11975	20.31	27000	27350	26800	35100	18900	27000	27070.85	1.05	4585	28033	27516	27083	26566	26133	27775	26825	45	8100	500	19980	50	1	8937846	2436	-95.95	5.86	12	0.13	-284.00	4649.00	37150	20230413	-26.65	18560	20231023	46.82	29600	-7.94	20240214	23850	14.26	20240205	37150	-26.65	20230413	18560	46.82	20231023	3.42	N	388720	500	44 억	93454	N	N	0	N	N
146	20240305	161031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27000	150	2	0.56	1596355800	58832	167.24	26750	27600	26650	34900	18800	26850	27134.18	0.92	11198	28083	27466	26783	26166	25483	27125	25825	45	8050	500	19860	50	1	8937846	2413	-95.07	5.81	12	0.66	-284.00	4649.00	37150	20230413	-27.32	18560	20231023	45.47	29600	-8.78	20240214	23850	13.21	20240205	37150	-27.32	20230413	18560	45.47	20231023	3.43	N	388720	500	44 억	82215	N	N	139	N	N
147	20240305	151032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27000	150	2	0.56	1508670750	55582	158.00	26750	27600	26650	34900	18800	26850	27143.15	0.92	10494	28083	27466	26783	26166	25483	27125	25825	45	8050	500	19860	50	1	8937846	2413	-95.07	5.81	12	0.62	-284.00	4649.00	37150	20230413	-27.32	18560	20231023	45.47	29600	-8.78	20240214	23850	13.21	20240205	37150	-27.32	20230413	18560	45.47	20231023	3.43	N	388720	500	44 억	82215	N	N	139	N	N
148	20240305	141021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27000	150	2	0.56	1466205950	54004	153.51	26750	27600	26650	34900	18800	26850	27149.95	0.92	10071	28083	27466	26783	26166	25483	27125	25825	45	8050	500	19860	50	1	8937846	2413	-95.07	5.81	12	0.60	-284.00	4649.00	37150	20230413	-27.32	18560	20231023	45.47	29600	-8.78	20240214	23850	13.21	20240205	37150	-27.32	20230413	18560	45.47	20231023	3.43	N	388720	500	44 억	82215	N	N	139	N	N
149	20240305	131022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26700	-150	5	-0.56	1383335300	50920	144.75	26750	27600	26650	34900	18800	26850	27166.84	0.92	10145	28083	27466	26783	26166	25483	27125	25825	45	8050	500	19860	50	1	8937846	2386	-94.01	5.74	12	0.57	-284.00	4649.00	37150	20230413	-28.13	18560	20231023	43.86	29600	-9.80	20240214	23850	11.95	20240205	37150	-28.13	20230413	18560	43.86	20231023	3.43	N	388720	500	44 억	82215	N	N	139	N	N
150	20240305	121025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26850	0	3	0.00	1267861550	46605	132.48	26750	27600	26700	34900	18800	26850	27204.41	0.92	10007	28083	27466	26783	26166	25483	27125	25825	45	8050	500	19860	50	1	8937846	2400	-94.54	5.78	12	0.52	-284.00	4649.00	37150	20230413	-27.73	18560	20231023	44.67	29600	-9.29	20240214	23850	12.58	20240205	37150	-27.73	20230413	18560	44.67	20231023	3.43	N	388720	500	44 억	82215	N	N	139	N	N
151	20240305	111025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27050	200	2	0.74	1064927700	39069	111.06	26750	27600	26700	34900	18800	26850	27257.61	0.92	11156	28083	27466	26783	26166	25483	27125	25825	45	8050	500	19860	50	1	8937846	2418	-95.25	5.82	12	0.44	-284.00	4649.00	37150	20230413	-27.19	18560	20231023	45.74	29600	-8.61	20240214	23850	13.42	20240205	37150	-27.19	20230413	18560	45.74	20231023	3.43	N	388720	500	44 억	82215	N	N	139	N	N
152	20240305	101021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26950	100	2	0.37	984303900	36076	102.55	26750	27600	26700	34900	18800	26850	27284.18	0.92	12073	28083	27466	26783	26166	25483	27125	25825	45	8050	500	19860	50	1	8937846	2409	-94.89	5.80	12	0.40	-284.00	4649.00	37150	20230413	-27.46	18560	20231023	45.20	29600	-8.95	20240214	23850	13.00	20240205	37150	-27.46	20230413	18560	45.20	20231023	3.43	N	388720	500	44 억	82215	N	N	139	N	N
153	20240305	091020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27050	200	2	0.74	328254300	12043	34.23	26750	27550	26700	34900	18800	26850	27256.85	0.92	5568	28083	27466	26783	26166	25483	27125	25825	45	8050	500	19860	50	1	8937846	2418	-95.25	5.82	12	0.13	-284.00	4649.00	37150	20230413	-27.19	18560	20231023	45.74	29600	-8.61	20240214	23850	13.42	20240205	37150	-27.19	20230413	18560	45.74	20231023	3.43	N	388720	500	44 억	82215	N	N	139	N	N
154	20240304	161019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26850	-350	5	-1.29	933726700	34916	92.64	27400	27400	26100	35350	19050	27200	26742.03	0.94	-1310	29300	28250	27450	26400	25600	28775	26925	45	8150	500	20120	50	1	8937846	2400	-94.54	5.78	12	0.39	-284.00	4649.00	37150	20230413	-27.73	18560	20231023	44.67	29600	-9.29	20240214	23850	12.58	20240205	37150	-27.73	20230413	18560	44.67	20231023	3.42	N	388720	500	44 억	83661	N	N	139	N	N
155	20240304	151015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27100	-100	5	-0.37	897719650	33577	89.08	27400	27400	26100	35350	19050	27200	26736.15	0.94	-1064	29300	28250	27450	26400	25600	28775	26925	45	8150	500	20120	50	1	8937846	2422	-95.42	5.83	12	0.38	-284.00	4649.00	37150	20230413	-27.05	18560	20231023	46.01	29600	-8.45	20240214	23850	13.63	20240205	37150	-27.05	20230413	18560	46.01	20231023	3.42	N	388720	500	44 억	83661	N	N	7380	N	N
156	20240304	140945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26800	-400	5	-1.47	809788700	30314	80.43	27400	27400	26100	35350	19050	27200	26713.36	0.94	-928	29300	28250	27450	26400	25600	28775	26925	45	8150	500	20120	50	1	8937846	2395	-94.37	5.76	12	0.34	-284.00	4649.00	37150	20230413	-27.86	18560	20231023	44.40	29600	-9.46	20240214	23850	12.37	20240205	37150	-27.86	20230413	18560	44.40	20231023	3.42	N	388720	500	44 억	83661	N	N	7380	N	N
157	20240304	131010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26800	-400	5	-1.47	688792650	25790	68.42	27400	27400	26100	35350	19050	27200	26707.74	0.94	-1337	29300	28250	27450	26400	25600	28775	26925	45	8150	500	20120	50	1	8937846	2395	-94.37	5.76	12	0.29	-284.00	4649.00	37150	20230413	-27.86	18560	20231023	44.40	29600	-9.46	20240214	23850	12.37	20240205	37150	-27.86	20230413	18560	44.40	20231023	3.42	N	388720	500	44 억	83661	N	N	7380	N	N
158	20240304	120946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26850	-350	5	-1.29	618210000	23153	61.43	27400	27400	26100	35350	19050	27200	26701.08	0.94	-1099	29300	28250	27450	26400	25600	28775	26925	45	8150	500	20120	50	1	8937846	2400	-94.54	5.78	12	0.26	-284.00	4649.00	37150	20230413	-27.73	18560	20231023	44.67	29600	-9.29	20240214	23850	12.58	20240205	37150	-27.73	20230413	18560	44.67	20231023	3.42	N	388720	500	44 억	83661	N	N	7380	N	N
159	20240304	111003	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26650	-550	5	-2.02	496637350	18608	49.37	27400	27400	26100	35350	19050	27200	26689.45	0.94	-690	29300	28250	27450	26400	25600	28775	26925	45	8150	500	20120	50	1	8937846	2382	-93.84	5.73	12	0.21	-284.00	4649.00	37150	20230413	-28.26	18560	20231023	43.59	29600	-9.97	20240214	23850	11.74	20240205	37150	-28.26	20230413	18560	43.59	20231023	3.42	N	388720	500	44 억	83661	N	N	7380	N	N
160	20240304	101004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26550	-650	5	-2.39	365497200	13692	36.33	27400	27400	26100	35350	19050	27200	26694.22	0.94	-1074	29300	28250	27450	26400	25600	28775	26925	45	8150	500	20120	50	1	8937846	2373	-93.49	5.71	12	0.15	-284.00	4649.00	37150	20230413	-28.53	18560	20231023	43.05	29600	-10.30	20240214	23850	11.32	20240205	37150	-28.53	20230413	18560	43.05	20231023	3.42	N	388720	500	44 억	83661	N	N	7380	N	N
161	20240304	091003	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27000	-200	5	-0.74	92365450	3421	9.08	27400	27400	26100	35350	19050	27200	26999.55	0.94	-1387	29300	28250	27450	26400	25600	28775	26925	45	8150	500	20120	50	1	8937846	2413	-95.07	5.81	12	0.04	-284.00	4649.00	37150	20230413	-27.32	18560	20231023	45.47	29600	-8.78	20240214	23850	13.21	20240205	37150	-27.32	20230413	18560	45.47	20231023	3.42	N	388720	500	44 억	83661	N	N	7380	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History