KissMeData/036890/price/prices-20240301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160433	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10450	260	2	2.55	5271457690	506442	94.96	10280	10550	10210	13240	7140	10190	10408.27	6.27	-35963	10563	10376	10083	9896	9603	10470	9990	112	3050	500	7330	10	1	22482268	2349	8.27	0.95	12	2.25	1264.00	11023.00	16470	20230725	-36.55	8900	20240125	17.42	10810	-3.33	20240102	8900	17.42	20240125	16470	-36.55	20230725	8900	17.42	20240125	3.21	N	036890	500	112 억	1409668	N	N	2	N	N
3	20240329	150434	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10420	230	2	2.26	5068804420	487029	91.32	10280	10550	10210	13240	7140	10190	10407.60	6.27	-32560	10563	10376	10083	9896	9603	10470	9990	112	3050	500	7330	10	1	22482268	2343	8.24	0.95	12	2.17	1264.00	11023.00	16470	20230725	-36.73	8900	20240125	17.08	10810	-3.61	20240102	8900	17.08	20240125	16470	-36.73	20230725	8900	17.08	20240125	3.21	N	036890	500	112 억	1409668	N	N	94	N	N
4	20240329	140429	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10420	230	2	2.26	4680064360	449548	84.29	10280	10550	10210	13240	7140	10190	10410.60	6.27	-29072	10563	10376	10083	9896	9603	10470	9990	112	3050	500	7330	10	1	22482268	2343	8.24	0.95	12	2.00	1264.00	11023.00	16470	20230725	-36.73	8900	20240125	17.08	10810	-3.61	20240102	8900	17.08	20240125	16470	-36.73	20230725	8900	17.08	20240125	3.21	N	036890	500	112 억	1409668	N	N	94	N	N
5	20240329	130426	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10450	260	2	2.55	4218719530	405263	75.99	10280	10550	10210	13240	7140	10190	10409.83	6.27	-31836	10563	10376	10083	9896	9603	10470	9990	112	3050	500	7330	10	1	22482268	2349	8.27	0.95	12	1.80	1264.00	11023.00	16470	20230725	-36.55	8900	20240125	17.42	10810	-3.33	20240102	8900	17.42	20240125	16470	-36.55	20230725	8900	17.42	20240125	3.21	N	036890	500	112 억	1409668	N	N	94	N	N
6	20240329	120430	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10510	320	2	3.14	3734935490	359018	67.32	10280	10550	10210	13240	7140	10190	10403.20	6.27	-33835	10563	10376	10083	9896	9603	10470	9990	112	3050	500	7330	10	1	22482268	2363	8.31	0.95	12	1.60	1264.00	11023.00	16470	20230725	-36.19	8900	20240125	18.09	10810	-2.78	20240102	8900	18.09	20240125	16470	-36.19	20230725	8900	18.09	20240125	3.21	N	036890	500	112 억	1409668	N	N	94	N	N
7	20240329	110424	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10490	300	2	2.94	3314652550	318968	59.81	10280	10540	10210	13240	7140	10190	10391.80	6.27	-35764	10563	10376	10083	9896	9603	10470	9990	112	3050	500	7330	10	1	22482268	2358	8.30	0.95	12	1.42	1264.00	11023.00	16470	20230725	-36.31	8900	20240125	17.87	10810	-2.96	20240102	8900	17.87	20240125	16470	-36.31	20230725	8900	17.87	20240125	3.21	N	036890	500	112 억	1409668	N	N	94	N	N
8	20240329	100426	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10380	190	2	1.86	1570473480	152250	28.55	10280	10400	10210	13240	7140	10190	10315.10	6.27	-22945	10563	10376	10083	9896	9603	10470	9990	112	3050	500	7330	10	1	22482268	2334	8.21	0.94	12	0.68	1264.00	11023.00	16470	20230725	-36.98	8900	20240125	16.63	10810	-3.98	20240102	8900	16.63	20240125	16470	-36.98	20230725	8900	16.63	20240125	3.21	N	036890	500	112 억	1409668	N	N	94	N	N
9	20240329	090423	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10250	60	2	0.59	192951700	18788	3.52	10280	10290	10230	13240	7140	10190	10269.94	6.27	-4129	10563	10376	10083	9896	9603	10470	9990	112	3050	500	7330	10	1	22482268	2304	8.11	0.93	12	0.08	1264.00	11023.00	16470	20230725	-37.77	8900	20240125	15.17	10810	-5.18	20240102	8900	15.17	20240125	16470	-37.77	20230725	8900	15.17	20240125	3.21	N	036890	500	112 억	1409668	N	N	94	N	N
10	20240328	160428	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10190	220	2	2.21	5370037880	530732	240.90	9960	10270	9790	12960	6980	9970	10115.05	6.60	-71973	10230	10100	9840	9710	9450	10165	9775	112	2990	500	7170	10	1	22482268	2291	5.04	1.02	12	2.36	2021.00	10022.00	16470	20230725	-38.13	8900	20240125	14.49	10810	-5.74	20240102	8900	14.49	20240125	16470	-38.13	20230725	8900	14.49	20240125	3.62	N	036890	500	112 억	1484251	N	N	94	N	N
11	20240328	150428	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10160	190	2	1.91	4850144690	479566	217.68	9960	10270	9790	12960	6980	9970	10113.61	6.60	-65476	10230	10100	9840	9710	9450	10165	9775	112	2990	500	7170	10	1	22482268	2284	5.03	1.01	12	2.13	2021.00	10022.00	16470	20230725	-38.31	8900	20240125	14.16	10810	-6.01	20240102	8900	14.16	20240125	16470	-38.31	20230725	8900	14.16	20240125	3.62	N	036890	500	112 억	1484251	N	N	13	N	N
12	20240328	140424	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10120	150	2	1.50	2408934860	240199	109.03	9960	10260	9790	12960	6980	9970	10028.91	6.60	-1665	10230	10100	9840	9710	9450	10165	9775	112	2990	500	7170	10	1	22482268	2275	5.01	1.01	12	1.07	2021.00	10022.00	16470	20230725	-38.55	8900	20240125	13.71	10810	-6.38	20240102	8900	13.71	20240125	16470	-38.55	20230725	8900	13.71	20240125	3.62	N	036890	500	112 억	1484251	N	N	13	N	N
13	20240328	130420	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9900	-70	5	-0.70	1934098950	192321	87.30	9960	10260	9870	12960	6980	9970	10056.62	6.60	6572	10230	10100	9840	9710	9450	10165	9775	112	2990	500	7170	10	1	22482268	2226	4.90	0.99	12	0.86	2021.00	10022.00	16470	20230725	-39.89	8900	20240125	11.24	10810	-8.42	20240102	8900	11.24	20240125	16470	-39.89	20230725	8900	11.24	20240125	3.62	N	036890	500	112 억	1484251	N	N	13	N	N
14	20240328	120426	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9910	-60	5	-0.60	1699375890	168624	76.54	9960	10260	9890	12960	6980	9970	10077.90	6.60	12286	10230	10100	9840	9710	9450	10165	9775	112	2990	500	7170	10	1	22482268	2228	4.90	0.99	12	0.75	2021.00	10022.00	16470	20230725	-39.83	8900	20240125	11.35	10810	-8.33	20240102	8900	11.35	20240125	16470	-39.83	20230725	8900	11.35	20240125	3.62	N	036890	500	112 억	1484251	N	N	13	N	N
15	20240328	110423	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9960	-10	5	-0.10	1493733400	147893	67.13	9960	10260	9890	12960	6980	9970	10100.10	6.60	18043	10230	10100	9840	9710	9450	10165	9775	112	2990	500	7170	10	1	22482268	2239	4.93	0.99	12	0.66	2021.00	10022.00	16470	20230725	-39.53	8900	20240125	11.91	10810	-7.86	20240102	8900	11.91	20240125	16470	-39.53	20230725	8900	11.91	20240125	3.62	N	036890	500	112 억	1484251	N	N	13	N	N
16	20240328	100425	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10150	180	2	1.81	1116750190	110455	50.14	9960	10260	9890	12960	6980	9970	10110.45	6.60	27279	10230	10100	9840	9710	9450	10165	9775	112	2990	500	7170	10	1	22482268	2282	5.02	1.01	12	0.49	2021.00	10022.00	16470	20230725	-38.37	8900	20240125	14.04	10810	-6.11	20240102	8900	14.04	20240125	16470	-38.37	20230725	8900	14.04	20240125	3.62	N	036890	500	112 억	1484251	N	N	13	N	N
17	20240328	090432	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9930	-40	5	-0.40	68118490	6866	3.12	9960	9970	9890	12960	6980	9970	9921.13	6.60	-3326	10230	10100	9840	9710	9450	10165	9775	112	2990	500	7170	10	1	22482268	2232	4.91	0.99	12	0.03	2021.00	10022.00	16470	20230725	-39.71	8900	20240125	11.57	10810	-8.14	20240102	8900	11.57	20240125	16470	-39.71	20230725	8900	11.57	20240125	3.62	N	036890	500	112 억	1484251	N	N	13	N	N
18	20240327	160429	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9970	380	2	3.96	2156593440	218962	179.00	9590	9970	9580	12460	6720	9590	9848.87	6.41	39729	9936	9762	9646	9472	9356	9735	9445	112	2870	500	6900	10	1	22482268	2241	4.93	0.99	12	0.97	2021.00	10022.00	16470	20230725	-39.47	8900	20240125	12.02	10810	-7.77	20240102	8900	12.02	20240125	16470	-39.47	20230725	8900	12.02	20240125	3.66	N	036890	500	112 억	1440253	N	N	13	N	N
19	20240327	150430	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9900	310	2	3.23	1745853430	177597	145.19	9590	9920	9580	12460	6720	9590	9830.42	6.41	41906	9936	9762	9646	9472	9356	9735	9445	112	2870	500	6900	10	1	22482268	2226	4.90	0.99	12	0.79	2021.00	10022.00	16470	20230725	-39.89	8900	20240125	11.24	10810	-8.42	20240102	8900	11.24	20240125	16470	-39.89	20230725	8900	11.24	20240125	3.66	N	036890	500	112 억	1440253	N	N	21	N	N
20	20240327	140432	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9850	260	2	2.71	1387243580	141231	115.46	9590	9920	9580	12460	6720	9590	9822.51	6.41	45870	9936	9762	9646	9472	9356	9735	9445	112	2870	500	6900	10	1	22482268	2215	4.87	0.98	12	0.63	2021.00	10022.00	16470	20230725	-40.19	8900	20240125	10.67	10810	-8.88	20240102	8900	10.67	20240125	16470	-40.19	20230725	8900	10.67	20240125	3.66	N	036890	500	112 억	1440253	N	N	21	N	N
21	20240327	130432	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9890	300	2	3.13	1268127190	129158	105.59	9590	9920	9580	12460	6720	9590	9818.42	6.41	48230	9936	9762	9646	9472	9356	9735	9445	112	2870	500	6900	10	1	22482268	2223	4.89	0.99	12	0.57	2021.00	10022.00	16470	20230725	-39.95	8900	20240125	11.12	10810	-8.51	20240102	8900	11.12	20240125	16470	-39.95	20230725	8900	11.12	20240125	3.66	N	036890	500	112 억	1440253	N	N	21	N	N
22	20240327	120432	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9900	310	2	3.23	1150094720	117213	95.82	9590	9920	9580	12460	6720	9590	9812.01	6.41	48536	9936	9762	9646	9472	9356	9735	9445	112	2870	500	6900	10	1	22482268	2226	4.90	0.99	12	0.52	2021.00	10022.00	16470	20230725	-39.89	8900	20240125	11.24	10810	-8.42	20240102	8900	11.24	20240125	16470	-39.89	20230725	8900	11.24	20240125	3.66	N	036890	500	112 억	1440253	N	N	21	N	N
23	20240327	110430	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9890	300	2	3.13	801061110	81945	66.99	9590	9910	9580	12460	6720	9590	9775.59	6.41	37021	9936	9762	9646	9472	9356	9735	9445	112	2870	500	6900	10	1	22482268	2223	4.89	0.99	12	0.36	2021.00	10022.00	16470	20230725	-39.95	8900	20240125	11.12	10810	-8.51	20240102	8900	11.12	20240125	16470	-39.95	20230725	8900	11.12	20240125	3.66	N	036890	500	112 억	1440253	N	N	21	N	N
24	20240327	100426	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9630	40	2	0.42	83953150	8737	7.14	9590	9680	9580	12460	6720	9590	9608.92	6.41	-1331	9936	9762	9646	9472	9356	9735	9445	112	2870	500	6900	10	1	22482268	2165	4.76	0.96	12	0.04	2021.00	10022.00	16470	20230725	-41.53	8900	20240125	8.20	10810	-10.92	20240102	8900	8.20	20240125	16470	-41.53	20230725	8900	8.20	20240125	3.66	N	036890	500	112 억	1440253	N	N	21	N	N
25	20240327	090431	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9600	10	2	0.10	6438090	671	0.55	9590	9680	9580	12460	6720	9590	9594.77	6.41	351	9936	9762	9646	9472	9356	9735	9445	112	2870	500	6900	10	1	22482268	2158	4.75	0.96	12	0.00	2021.00	10022.00	16470	20230725	-41.71	8900	20240125	7.87	10810	-11.19	20240102	8900	7.87	20240125	16470	-41.71	20230725	8900	7.87	20240125	3.66	N	036890	500	112 억	1440253	N	N	21	N	N
26	20240326	150425	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9610	-20	5	-0.21	1146908900	118822	165.43	9590	9820	9530	12510	6750	9630	9652.33	6.49	-21568	9970	9800	9710	9540	9450	9755	9495	112	2880	500	6930	10	1	22482268	2161	4.76	0.96	12	0.53	2021.00	10022.00	16470	20230725	-41.65	8900	20240125	7.98	10810	-11.10	20240102	8900	7.98	20240125	16470	-41.65	20230725	8900	7.98	20240125	3.74	N	036890	500	112 억	1460204	N	N	99	N	N
27	20240326	140423	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9670	40	2	0.42	1025260500	106165	147.81	9590	9820	9530	12510	6750	9630	9657.24	6.49	-14667	9970	9800	9710	9540	9450	9755	9495	112	2880	500	6930	10	1	22482268	2174	4.78	0.96	12	0.47	2021.00	10022.00	16470	20230725	-41.29	8900	20240125	8.65	10810	-10.55	20240102	8900	8.65	20240125	16470	-41.29	20230725	8900	8.65	20240125	3.74	N	036890	500	112 억	1460204	N	N	99	N	N
28	20240326	130421	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9650	20	2	0.21	934879650	96810	134.79	9590	9820	9530	12510	6750	9630	9656.85	6.49	-13116	9970	9800	9710	9540	9450	9755	9495	112	2880	500	6930	10	1	22482268	2170	4.77	0.96	12	0.43	2021.00	10022.00	16470	20230725	-41.41	8900	20240125	8.43	10810	-10.73	20240102	8900	8.43	20240125	16470	-41.41	20230725	8900	8.43	20240125	3.74	N	036890	500	112 억	1460204	N	N	99	N	N
29	20240326	120424	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9770	140	2	1.45	740605730	76710	106.80	9590	9820	9530	12510	6750	9630	9654.62	6.49	-7632	9970	9800	9710	9540	9450	9755	9495	112	2880	500	6930	10	1	22482268	2197	4.83	0.97	12	0.34	2021.00	10022.00	16470	20230725	-40.68	8900	20240125	9.78	10810	-9.62	20240102	8900	9.78	20240125	16470	-40.68	20230725	8900	9.78	20240125	3.74	N	036890	500	112 억	1460204	N	N	99	N	N
30	20240326	110417	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9630	0	3	0.00	408632720	42549	59.24	9590	9730	9530	12510	6750	9630	9603.81	6.49	-2235	9970	9800	9710	9540	9450	9755	9495	112	2880	500	6930	10	1	22482268	2165	4.76	0.96	12	0.19	2021.00	10022.00	16470	20230725	-41.53	8900	20240125	8.20	10810	-10.92	20240102	8900	8.20	20240125	16470	-41.53	20230725	8900	8.20	20240125	3.74	N	036890	500	112 억	1460204	N	N	99	N	N
31	20240326	100425	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9610	-20	5	-0.21	131967320	13695	19.07	9590	9730	9590	12510	6750	9630	9636.17	6.49	517	9970	9800	9710	9540	9450	9755	9495	112	2880	500	6930	10	1	22482268	2161	4.76	0.96	12	0.06	2021.00	10022.00	16470	20230725	-41.65	8900	20240125	7.98	10810	-11.10	20240102	8900	7.98	20240125	16470	-41.65	20230725	8900	7.98	20240125	3.74	N	036890	500	112 억	1460204	N	N	99	N	N
32	20240326	090422	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9610	-20	5	-0.21	7321980	762	1.06	9590	9730	9590	12510	6750	9630	9608.90	6.49	18	9970	9800	9710	9540	9450	9755	9495	112	2880	500	6930	10	1	22482268	2161	4.76	0.96	12	0.00	2021.00	10022.00	16470	20230725	-41.65	8900	20240125	7.98	10810	-11.10	20240102	8900	7.98	20240125	16470	-41.65	20230725	8900	7.98	20240125	3.74	N	036890	500	112 억	1460204	N	N	99	N	N
33	20240325	160436	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9630	-190	5	-1.93	692428230	71583	61.94	9880	9880	9620	12760	6880	9820	9673.26	6.57	-16306	10000	9910	9830	9740	9660	9870	9700	112	2940	500	7070	10	1	22482268	2165	4.76	0.96	12	0.32	2021.00	10022.00	16470	20230725	-41.53	8900	20240125	8.20	10810	-10.92	20240102	8900	8.20	20240125	16470	-41.53	20230725	8900	8.20	20240125	3.83	N	036890	500	112 억	1476511	N	N	99	N	N
34	20240325	150439	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9630	-190	5	-1.93	627926380	64884	56.14	9880	9880	9620	12760	6880	9820	9677.68	6.57	-14612	10000	9910	9830	9740	9660	9870	9700	112	2940	500	7070	10	1	22482268	2165	4.76	0.96	12	0.29	2021.00	10022.00	16470	20230725	-41.53	8900	20240125	8.20	10810	-10.92	20240102	8900	8.20	20240125	16470	-41.53	20230725	8900	8.20	20240125	3.83	N	036890	500	112 억	1476511	N	N	28	N	N
35	20240325	140438	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9630	-190	5	-1.93	570647490	58936	51.00	9880	9880	9620	12760	6880	9820	9682.49	6.57	-13534	10000	9910	9830	9740	9660	9870	9700	112	2940	500	7070	10	1	22482268	2165	4.76	0.96	12	0.26	2021.00	10022.00	16470	20230725	-41.53	8900	20240125	8.20	10810	-10.92	20240102	8900	8.20	20240125	16470	-41.53	20230725	8900	8.20	20240125	3.83	N	036890	500	112 억	1476511	N	N	28	N	N
36	20240325	130438	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9630	-190	5	-1.93	502084590	51817	44.84	9880	9880	9620	12760	6880	9820	9689.57	6.57	-10971	10000	9910	9830	9740	9660	9870	9700	112	2940	500	7070	10	1	22482268	2165	4.76	0.96	12	0.23	2021.00	10022.00	16470	20230725	-41.53	8900	20240125	8.20	10810	-10.92	20240102	8900	8.20	20240125	16470	-41.53	20230725	8900	8.20	20240125	3.83	N	036890	500	112 억	1476511	N	N	28	N	N
37	20240325	120443	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9650	-170	5	-1.73	410020460	42259	36.57	9880	9880	9630	12760	6880	9820	9702.56	6.57	-9635	10000	9910	9830	9740	9660	9870	9700	112	2940	500	7070	10	1	22482268	2170	4.77	0.96	12	0.19	2021.00	10022.00	16470	20230725	-41.41	8900	20240125	8.43	10810	-10.73	20240102	8900	8.43	20240125	16470	-41.41	20230725	8900	8.43	20240125	3.83	N	036890	500	112 억	1476511	N	N	28	N	N
38	20240325	110439	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9690	-130	5	-1.32	350486420	36096	31.23	9880	9880	9630	12760	6880	9820	9709.84	6.57	-7440	10000	9910	9830	9740	9660	9870	9700	112	2940	500	7070	10	1	22482268	2179	4.79	0.97	12	0.16	2021.00	10022.00	16470	20230725	-41.17	8900	20240125	8.88	10810	-10.36	20240102	8900	8.88	20240125	16470	-41.17	20230725	8900	8.88	20240125	3.83	N	036890	500	112 억	1476511	N	N	28	N	N
39	20240325	100438	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9690	-130	5	-1.32	267350970	27492	23.79	9880	9880	9630	12760	6880	9820	9724.68	6.57	-6664	10000	9910	9830	9740	9660	9870	9700	112	2940	500	7070	10	1	22482268	2179	4.79	0.97	12	0.12	2021.00	10022.00	16470	20230725	-41.17	8900	20240125	8.88	10810	-10.36	20240102	8900	8.88	20240125	16470	-41.17	20230725	8900	8.88	20240125	3.83	N	036890	500	112 억	1476511	N	N	28	N	N
40	20240325	090440	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9800	-20	5	-0.20	35046660	3566	3.09	9880	9880	9800	12760	6880	9820	9828.00	6.57	-2899	10000	9910	9830	9740	9660	9870	9700	112	2940	500	7070	10	1	22482268	2203	4.85	0.98	12	0.02	2021.00	10022.00	16470	20230725	-40.50	8900	20240125	10.11	10810	-9.34	20240102	8900	10.11	20240125	16470	-40.50	20230725	8900	10.11	20240125	3.83	N	036890	500	112 억	1476511	N	N	28	N	N
41	20240322	160439	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9820	0	3	0.00	1137607870	115271	67.76	9870	9920	9750	12760	6880	9820	9869.02	6.58	-5167	10026	9922	9776	9672	9526	9975	9725	112	2940	500	7070	10	1	22482268	2208	4.86	0.98	12	0.51	2021.00	10022.00	16470	20230725	-40.38	8900	20240125	10.34	10810	-9.16	20240102	8900	10.34	20240125	16470	-40.38	20230725	8900	10.34	20240125	3.82	N	036890	500	112 억	1480142	N	N	28	N	N
42	20240322	150441	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9850	30	2	0.31	1083073670	109725	64.50	9870	9920	9750	12760	6880	9820	9870.80	6.58	-5217	10026	9922	9776	9672	9526	9975	9725	112	2940	500	7070	10	1	22482268	2215	4.87	0.98	12	0.49	2021.00	10022.00	16470	20230725	-40.19	8900	20240125	10.67	10810	-8.88	20240102	8900	10.67	20240125	16470	-40.19	20230725	8900	10.67	20240125	3.82	N	036890	500	112 억	1480142	N	N	68	N	N
43	20240322	140436	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9880	60	2	0.61	956737570	96917	56.97	9870	9920	9750	12760	6880	9820	9871.72	6.58	-1543	10026	9922	9776	9672	9526	9975	9725	112	2940	500	7070	10	1	22482268	2221	4.89	0.99	12	0.43	2021.00	10022.00	16470	20230725	-40.01	8900	20240125	11.01	10810	-8.60	20240102	8900	11.01	20240125	16470	-40.01	20230725	8900	11.01	20240125	3.82	N	036890	500	112 억	1480142	N	N	68	N	N
44	20240322	130438	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9900	80	2	0.81	853968590	86518	50.86	9870	9920	9750	12760	6880	9820	9870.42	6.58	2482	10026	9922	9776	9672	9526	9975	9725	112	2940	500	7070	10	1	22482268	2226	4.90	0.99	12	0.38	2021.00	10022.00	16470	20230725	-39.89	8900	20240125	11.24	10810	-8.42	20240102	8900	11.24	20240125	16470	-39.89	20230725	8900	11.24	20240125	3.82	N	036890	500	112 억	1480142	N	N	68	N	N
45	20240322	120433	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9890	70	2	0.71	747781910	75785	44.55	9870	9920	9750	12760	6880	9820	9867.15	6.58	4230	10026	9922	9776	9672	9526	9975	9725	112	2940	500	7070	10	1	22482268	2223	4.89	0.99	12	0.34	2021.00	10022.00	16470	20230725	-39.95	8900	20240125	11.12	10810	-8.51	20240102	8900	11.12	20240125	16470	-39.95	20230725	8900	11.12	20240125	3.82	N	036890	500	112 억	1480142	N	N	68	N	N
46	20240322	110440	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9900	80	2	0.81	640129170	64905	38.15	9870	9920	9750	12760	6880	9820	9862.56	6.58	6230	10026	9922	9776	9672	9526	9975	9725	112	2940	500	7070	10	1	22482268	2226	4.90	0.99	12	0.29	2021.00	10022.00	16470	20230725	-39.89	8900	20240125	11.24	10810	-8.42	20240102	8900	11.24	20240125	16470	-39.89	20230725	8900	11.24	20240125	3.82	N	036890	500	112 억	1480142	N	N	68	N	N
47	20240322	100435	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9890	70	2	0.71	475864010	48306	28.39	9870	9900	9750	12760	6880	9820	9851.03	6.58	8941	10026	9922	9776	9672	9526	9975	9725	112	2940	500	7070	10	1	22482268	2223	4.89	0.99	12	0.21	2021.00	10022.00	16470	20230725	-39.95	8900	20240125	11.12	10810	-8.51	20240102	8900	11.12	20240125	16470	-39.95	20230725	8900	11.12	20240125	3.82	N	036890	500	112 억	1480142	N	N	68	N	N
48	20240322	090434	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9830	10	2	0.10	58102690	5912	3.48	9870	9870	9800	12760	6880	9820	9827.92	6.58	-3651	10026	9922	9776	9672	9526	9975	9725	112	2940	500	7070	10	1	22482268	2210	4.86	0.98	12	0.03	2021.00	10022.00	16470	20230725	-40.32	8900	20240125	10.45	10810	-9.07	20240102	8900	10.45	20240125	16470	-40.32	20230725	8900	10.45	20240125	3.82	N	036890	500	112 억	1480142	N	N	68	N	N
49	20240321	160434	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9820	170	2	1.76	1659195020	169304	165.39	9760	9880	9630	12540	6760	9650	9800.07	6.46	27894	9790	9720	9660	9590	9530	9755	9625	112	2890	500	6940	10	1	22482268	2208	4.86	0.98	12	0.75	2021.00	10022.00	16470	20230725	-40.38	8900	20240125	10.34	10810	-9.16	20240102	8900	10.34	20240125	16470	-40.38	20230725	8900	10.34	20240125	3.85	N	036890	500	112 억	1451269	N	N	68	N	N
50	20240321	150435	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9850	200	2	2.07	1572317140	160466	156.75	9760	9880	9630	12540	6760	9650	9798.44	6.46	29704	9790	9720	9660	9590	9530	9755	9625	112	2890	500	6940	10	1	22482268	2215	4.87	0.98	12	0.71	2021.00	10022.00	16470	20230725	-40.19	8900	20240125	10.67	10810	-8.88	20240102	8900	10.67	20240125	16470	-40.19	20230725	8900	10.67	20240125	3.85	N	036890	500	112 억	1451269	N	N	5	N	N
51	20240321	140435	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9880	230	2	2.38	1421813980	145197	141.84	9760	9880	9630	12540	6760	9650	9792.31	6.46	33852	9790	9720	9660	9590	9530	9755	9625	112	2890	500	6940	10	1	22482268	2221	4.89	0.99	12	0.65	2021.00	10022.00	16470	20230725	-40.01	8900	20240125	11.01	10810	-8.60	20240102	8900	11.01	20240125	16470	-40.01	20230725	8900	11.01	20240125	3.85	N	036890	500	112 억	1451269	N	N	5	N	N
52	20240321	130433	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9840	190	2	1.97	1162436550	118882	116.13	9760	9850	9630	12540	6760	9650	9778.07	6.46	26746	9790	9720	9660	9590	9530	9755	9625	112	2890	500	6940	10	1	22482268	2212	4.87	0.98	12	0.53	2021.00	10022.00	16470	20230725	-40.26	8900	20240125	10.56	10810	-8.97	20240102	8900	10.56	20240125	16470	-40.26	20230725	8900	10.56	20240125	3.85	N	036890	500	112 억	1451269	N	N	5	N	N
53	20240321	120434	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9830	180	2	1.87	969034840	99216	96.92	9760	9840	9630	12540	6760	9650	9766.92	6.46	27193	9790	9720	9660	9590	9530	9755	9625	112	2890	500	6940	10	1	22482268	2210	4.86	0.98	12	0.44	2021.00	10022.00	16470	20230725	-40.32	8900	20240125	10.45	10810	-9.07	20240102	8900	10.45	20240125	16470	-40.32	20230725	8900	10.45	20240125	3.85	N	036890	500	112 억	1451269	N	N	5	N	N
54	20240321	110434	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9800	150	2	1.55	721390490	74000	72.29	9760	9830	9630	12540	6760	9650	9748.52	6.46	21960	9790	9720	9660	9590	9530	9755	9625	112	2890	500	6940	10	1	22482268	2203	4.85	0.98	12	0.33	2021.00	10022.00	16470	20230725	-40.50	8900	20240125	10.11	10810	-9.34	20240102	8900	10.11	20240125	16470	-40.50	20230725	8900	10.11	20240125	3.85	N	036890	500	112 억	1451269	N	N	5	N	N
55	20240321	100434	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9770	120	2	1.24	395545160	40746	39.80	9760	9780	9630	12540	6760	9650	9707.58	6.46	11366	9790	9720	9660	9590	9530	9755	9625	112	2890	500	6940	10	1	22482268	2197	4.83	0.97	12	0.18	2021.00	10022.00	16470	20230725	-40.68	8900	20240125	9.78	10810	-9.62	20240102	8900	9.78	20240125	16470	-40.68	20230725	8900	9.78	20240125	3.85	N	036890	500	112 억	1451269	N	N	5	N	N
56	20240321	090436	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9680	30	2	0.31	26765330	2751	2.69	9760	9760	9680	12540	6760	9650	9729.31	6.46	-685	9790	9720	9660	9590	9530	9755	9625	112	2890	500	6940	10	1	22482268	2176	4.79	0.97	12	0.01	2021.00	10022.00	16470	20230725	-41.23	8900	20240125	8.76	10810	-10.45	20240102	8900	8.76	20240125	16470	-41.23	20230725	8900	8.76	20240125	3.85	N	036890	500	112 억	1451269	N	N	5	N	N
57	20240320	160432	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9650	30	2	0.31	989336440	102316	61.31	9620	9730	9600	12500	6740	9620	9669.50	6.49	-12716	9773	9696	9603	9526	9433	9735	9565	112	2880	500	6920	10	1	22482268	2170	4.77	0.96	12	0.46	2021.00	10022.00	16470	20230725	-41.41	8900	20240125	8.43	10810	-10.73	20240102	8900	8.43	20240125	16470	-41.41	20230725	8900	8.43	20240125	3.83	N	036890	500	112 억	1459351	N	N	5	N	N
58	20240320	150432	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9660	40	2	0.42	940136070	97221	58.26	9620	9730	9600	12500	6740	9620	9670.09	6.49	-11348	9773	9696	9603	9526	9433	9735	9565	112	2880	500	6920	10	1	22482268	2172	4.78	0.96	12	0.43	2021.00	10022.00	16470	20230725	-41.35	8900	20240125	8.54	10810	-10.64	20240102	8900	8.54	20240125	16470	-41.35	20230725	8900	8.54	20240125	3.83	N	036890	500	112 억	1459351	N	N	141	N	N
59	20240320	140436	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9700	80	2	0.83	770069760	79634	47.72	9620	9730	9600	12500	6740	9620	9670.11	6.49	2083	9773	9696	9603	9526	9433	9735	9565	112	2880	500	6920	10	1	22482268	2181	4.80	0.97	12	0.35	2021.00	10022.00	16470	20230725	-41.11	8900	20240125	8.99	10810	-10.27	20240102	8900	8.99	20240125	16470	-41.11	20230725	8900	8.99	20240125	3.83	N	036890	500	112 억	1459351	N	N	141	N	N
60	20240320	130437	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9700	80	2	0.83	668697790	69178	41.45	9620	9730	9600	12500	6740	9620	9666.34	6.49	4615	9773	9696	9603	9526	9433	9735	9565	112	2880	500	6920	10	1	22482268	2181	4.80	0.97	12	0.31	2021.00	10022.00	16470	20230725	-41.11	8900	20240125	8.99	10810	-10.27	20240102	8900	8.99	20240125	16470	-41.11	20230725	8900	8.99	20240125	3.83	N	036890	500	112 억	1459351	N	N	141	N	N
61	20240320	120435	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9690	70	2	0.73	560379590	58007	34.76	9620	9730	9600	12500	6740	9620	9660.55	6.49	5824	9773	9696	9603	9526	9433	9735	9565	112	2880	500	6920	10	1	22482268	2179	4.79	0.97	12	0.26	2021.00	10022.00	16470	20230725	-41.17	8900	20240125	8.88	10810	-10.36	20240102	8900	8.88	20240125	16470	-41.17	20230725	8900	8.88	20240125	3.83	N	036890	500	112 억	1459351	N	N	141	N	N
62	20240320	110434	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9670	50	2	0.52	450907520	46666	27.96	9620	9730	9600	12500	6740	9620	9662.44	6.49	7515	9773	9696	9603	9526	9433	9735	9565	112	2880	500	6920	10	1	22482268	2174	4.78	0.96	12	0.21	2021.00	10022.00	16470	20230725	-41.29	8900	20240125	8.65	10810	-10.55	20240102	8900	8.65	20240125	16470	-41.29	20230725	8900	8.65	20240125	3.83	N	036890	500	112 억	1459351	N	N	141	N	N
63	20240320	100431	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9710	90	2	0.94	331060680	34289	20.55	9620	9720	9600	12500	6740	9620	9655.01	6.49	7748	9773	9696	9603	9526	9433	9735	9565	112	2880	500	6920	10	1	22482268	2183	4.80	0.97	12	0.15	2021.00	10022.00	16470	20230725	-41.04	8900	20240125	9.10	10810	-10.18	20240102	8900	9.10	20240125	16470	-41.04	20230725	8900	9.10	20240125	3.83	N	036890	500	112 억	1459351	N	N	141	N	N
64	20240320	090429	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9700	80	2	0.83	20442790	2122	1.27	9620	9710	9620	12500	6740	9620	9633.74	6.49	645	9773	9696	9603	9526	9433	9735	9565	112	2880	500	6920	10	1	22482268	2181	4.80	0.97	12	0.01	2021.00	10022.00	16470	20230725	-41.11	8900	20240125	8.99	10810	-10.27	20240102	8900	8.99	20240125	16470	-41.11	20230725	8900	8.99	20240125	3.83	N	036890	500	112 억	1459351	N	N	141	N	N
65	20240319	160426	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9620	20	2	0.21	1597977520	166253	158.08	9610	9680	9510	12480	6720	9600	9611.72	6.45	9725	9726	9662	9586	9522	9446	9625	9485	112	2880	500	6910	10	1	22482268	2163	4.76	0.96	12	0.74	2021.00	10022.00	16470	20230725	-41.59	8900	20240125	8.09	10810	-11.01	20240102	8900	8.09	20240125	16470	-41.59	20230725	8900	8.09	20240125	3.80	N	036890	500	112 억	1449501	N	N	141	N	N
66	20240319	150433	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9640	40	2	0.42	1473789490	153383	145.84	9610	9680	9510	12480	6720	9600	9608.56	6.45	13998	9726	9662	9586	9522	9446	9625	9485	112	2880	500	6910	10	1	22482268	2167	4.77	0.96	12	0.68	2021.00	10022.00	16470	20230725	-41.47	8900	20240125	8.31	10810	-10.82	20240102	8900	8.31	20240125	16470	-41.47	20230725	8900	8.31	20240125	3.80	N	036890	500	112 억	1449501	N	N	75	N	N
67	20240319	140433	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9610	10	2	0.10	1224957300	127513	121.25	9610	9680	9510	12480	6720	9600	9606.53	6.45	18483	9726	9662	9586	9522	9446	9625	9485	112	2880	500	6910	10	1	22482268	2161	4.76	0.96	12	0.57	2021.00	10022.00	16470	20230725	-41.65	8900	20240125	7.98	10810	-11.10	20240102	8900	7.98	20240125	16470	-41.65	20230725	8900	7.98	20240125	3.80	N	036890	500	112 억	1449501	N	N	75	N	N
68	20240319	130407	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9600	0	3	0.00	1080859770	112520	106.99	9610	9680	9510	12480	6720	9600	9605.93	6.45	19411	9726	9662	9586	9522	9446	9625	9485	112	2880	500	6910	10	1	22482268	2158	4.75	0.96	12	0.50	2021.00	10022.00	16470	20230725	-41.71	8900	20240125	7.87	10810	-11.19	20240102	8900	7.87	20240125	16470	-41.71	20230725	8900	7.87	20240125	3.80	N	036890	500	112 억	1449501	N	N	75	N	N
69	20240319	120431	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9670	70	2	0.73	859217950	89456	85.06	9610	9680	9510	12480	6720	9600	9604.92	6.45	27653	9726	9662	9586	9522	9446	9625	9485	112	2880	500	6910	10	1	22482268	2174	4.78	0.96	12	0.40	2021.00	10022.00	16470	20230725	-41.29	8900	20240125	8.65	10810	-10.55	20240102	8900	8.65	20240125	16470	-41.29	20230725	8900	8.65	20240125	3.80	N	036890	500	112 억	1449501	N	N	75	N	N
70	20240319	110431	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9610	10	2	0.10	621145160	64736	61.55	9610	9650	9510	12480	6720	9600	9595.05	6.45	18013	9726	9662	9586	9522	9446	9625	9485	112	2880	500	6910	10	1	22482268	2161	4.76	0.96	12	0.29	2021.00	10022.00	16470	20230725	-41.65	8900	20240125	7.98	10810	-11.10	20240102	8900	7.98	20240125	16470	-41.65	20230725	8900	7.98	20240125	3.80	N	036890	500	112 억	1449501	N	N	75	N	N
71	20240319	100432	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9560	-40	5	-0.42	251773430	26313	25.02	9610	9620	9510	12480	6720	9600	9568.40	6.45	2879	9726	9662	9586	9522	9446	9625	9485	112	2880	500	6910	10	1	22482268	2149	4.73	0.95	12	0.12	2021.00	10022.00	16470	20230725	-41.96	8900	20240125	7.42	10810	-11.56	20240102	8900	7.42	20240125	16470	-41.96	20230725	8900	7.42	20240125	3.80	N	036890	500	112 억	1449501	N	N	75	N	N
72	20240319	090431	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9540	-60	5	-0.62	28955010	3028	2.88	9610	9610	9540	12480	6720	9600	9562.42	6.45	292	9726	9662	9586	9522	9446	9625	9485	112	2880	500	6910	10	1	22482268	2145	4.72	0.95	12	0.01	2021.00	10022.00	16470	20230725	-42.08	8900	20240125	7.19	10810	-11.75	20240102	8900	7.19	20240125	16470	-42.08	20230725	8900	7.19	20240125	3.80	N	036890	500	112 억	1449501	N	N	75	N	N
73	20240318	160428	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9600	50	2	0.52	1007517920	105118	44.42	9650	9650	9510	12410	6690	9550	9584.62	6.46	-2588	10003	9776	9663	9436	9323	9720	9380	112	2860	500	6870	10	1	22482268	2158	4.75	0.96	12	0.47	2021.00	10022.00	16470	20230725	-41.71	8900	20240125	7.87	10810	-11.19	20240102	8900	7.87	20240125	16470	-41.71	20230725	8900	7.87	20240125	3.81	N	036890	500	112 억	1452279	N	N	75	N	N
74	20240318	150430	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9610	60	2	0.63	883743180	92231	38.97	9650	9650	9510	12410	6690	9550	9581.85	6.46	-5078	10003	9776	9663	9436	9323	9720	9380	112	2860	500	6870	10	1	22482268	2161	4.76	0.96	12	0.41	2021.00	10022.00	16470	20230725	-41.65	8900	20240125	7.98	10810	-11.10	20240102	8900	7.98	20240125	16470	-41.65	20230725	8900	7.98	20240125	3.81	N	036890	500	112 억	1452279	N	N	7	N	N
75	20240318	140429	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9610	60	2	0.63	413675280	43289	18.29	9650	9650	9510	12410	6690	9550	9556.13	6.46	-6774	10003	9776	9663	9436	9323	9720	9380	112	2860	500	6870	10	1	22482268	2161	4.76	0.96	12	0.19	2021.00	10022.00	16470	20230725	-41.65	8900	20240125	7.98	10810	-11.10	20240102	8900	7.98	20240125	16470	-41.65	20230725	8900	7.98	20240125	3.81	N	036890	500	112 억	1452279	N	N	7	N	N
76	20240318	130429	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9540	-10	5	-0.10	305833080	32042	13.54	9650	9650	9510	12410	6690	9550	9544.76	6.46	-3727	10003	9776	9663	9436	9323	9720	9380	112	2860	500	6870	10	1	22482268	2145	4.72	0.95	12	0.14	2021.00	10022.00	16470	20230725	-42.08	8900	20240125	7.19	10810	-11.75	20240102	8900	7.19	20240125	16470	-42.08	20230725	8900	7.19	20240125	3.81	N	036890	500	112 억	1452279	N	N	7	N	N
77	20240318	120427	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9540	-10	5	-0.10	267505020	28022	11.84	9650	9650	9510	12410	6690	9550	9546.25	6.46	-2040	10003	9776	9663	9436	9323	9720	9380	112	2860	500	6870	10	1	22482268	2145	4.72	0.95	12	0.12	2021.00	10022.00	16470	20230725	-42.08	8900	20240125	7.19	10810	-11.75	20240102	8900	7.19	20240125	16470	-42.08	20230725	8900	7.19	20240125	3.81	N	036890	500	112 억	1452279	N	N	7	N	N
78	20240318	110430	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9520	-30	5	-0.31	232127030	24309	10.27	9650	9650	9510	12410	6690	9550	9549.02	6.46	-1244	10003	9776	9663	9436	9323	9720	9380	112	2860	500	6870	10	1	22482268	2140	4.71	0.95	12	0.11	2021.00	10022.00	16470	20230725	-42.20	8900	20240125	6.97	10810	-11.93	20240102	8900	6.97	20240125	16470	-42.20	20230725	8900	6.97	20240125	3.81	N	036890	500	112 억	1452279	N	N	7	N	N
79	20240318	100428	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9560	10	2	0.10	147483420	15420	6.52	9650	9650	9530	12410	6690	9550	9564.42	6.46	1596	10003	9776	9663	9436	9323	9720	9380	112	2860	500	6870	10	1	22482268	2149	4.73	0.95	12	0.07	2021.00	10022.00	16470	20230725	-41.96	8900	20240125	7.42	10810	-11.56	20240102	8900	7.42	20240125	16470	-41.96	20230725	8900	7.42	20240125	3.81	N	036890	500	112 억	1452279	N	N	7	N	N
80	20240318	090427	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9590	40	2	0.42	6944870	723	0.31	9650	9650	9590	12410	6690	9550	9605.63	6.46	109	10003	9776	9663	9436	9323	9720	9380	112	2860	500	6870	10	1	22482268	2156	4.75	0.96	12	0.00	2021.00	10022.00	16470	20230725	-41.77	8900	20240125	7.75	10810	-11.29	20240102	8900	7.75	20240125	16470	-41.77	20230725	8900	7.75	20240125	3.81	N	036890	500	112 억	1452279	N	N	7	N	N
81	20240315	160423	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9550	-50	5	-0.52	2302616600	236268	171.50	9730	9890	9550	12480	6720	9600	9745.82	6.60	-32262	9733	9666	9563	9496	9393	9700	9530	112	2880	500	6910	10	1	22482268	2147	4.73	0.95	12	1.05	2021.00	10022.00	16470	20230725	-42.02	8900	20240125	7.30	10810	-11.66	20240102	8900	7.30	20240125	16470	-42.02	20230725	8900	7.30	20240125	3.77	N	036890	500	112 억	1484555	N	N	7	N	N
82	20240315	150404	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9600	0	3	0.00	2213012440	226903	164.70	9730	9890	9550	12480	6720	9600	9753.12	6.60	-35259	9733	9666	9563	9496	9393	9700	9530	112	2880	500	6910	10	1	22482268	2158	4.75	0.96	12	1.01	2021.00	10022.00	16470	20230725	-41.71	8900	20240125	7.87	10810	-11.19	20240102	8900	7.87	20240125	16470	-41.71	20230725	8900	7.87	20240125	3.77	N	036890	500	112 억	1484555	N	N	490	N	N
83	20240315	140401	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9640	40	2	0.42	2053395860	210269	152.63	9730	9890	9600	12480	6720	9600	9765.57	6.60	-31423	9733	9666	9563	9496	9393	9700	9530	112	2880	500	6910	10	1	22482268	2167	4.77	0.96	12	0.94	2021.00	10022.00	16470	20230725	-41.47	8900	20240125	8.31	10810	-10.82	20240102	8900	8.31	20240125	16470	-41.47	20230725	8900	8.31	20240125	3.77	N	036890	500	112 억	1484555	N	N	490	N	N
84	20240315	130426	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9640	40	2	0.42	1949890630	199544	144.84	9730	9890	9600	12480	6720	9600	9771.73	6.60	-27689	9733	9666	9563	9496	9393	9700	9530	112	2880	500	6910	10	1	22482268	2167	4.77	0.96	12	0.89	2021.00	10022.00	16470	20230725	-41.47	8900	20240125	8.31	10810	-10.82	20240102	8900	8.31	20240125	16470	-41.47	20230725	8900	8.31	20240125	3.77	N	036890	500	112 억	1484555	N	N	490	N	N
85	20240315	120427	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9700	100	2	1.04	1833747270	187484	136.09	9730	9890	9610	12480	6720	9600	9780.82	6.60	-22671	9733	9666	9563	9496	9393	9700	9530	112	2880	500	6910	10	1	22482268	2181	4.80	0.97	12	0.83	2021.00	10022.00	16470	20230725	-41.11	8900	20240125	8.99	10810	-10.27	20240102	8900	8.99	20240125	16470	-41.11	20230725	8900	8.99	20240125	3.77	N	036890	500	112 억	1484555	N	N	490	N	N
86	20240315	110420	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9710	110	2	1.15	1672906610	170876	124.04	9730	9890	9610	12480	6720	9600	9790.18	6.60	-13040	9733	9666	9563	9496	9393	9700	9530	112	2880	500	6910	10	1	22482268	2183	4.80	0.97	12	0.76	2021.00	10022.00	16470	20230725	-41.04	8900	20240125	9.10	10810	-10.18	20240102	8900	9.10	20240125	16470	-41.04	20230725	8900	9.10	20240125	3.77	N	036890	500	112 억	1484555	N	N	490	N	N
87	20240315	100424	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9710	110	2	1.15	1526492530	155802	113.09	9730	9890	9610	12480	6720	9600	9797.64	6.60	-12380	9733	9666	9563	9496	9393	9700	9530	112	2880	500	6910	10	1	22482268	2183	4.80	0.97	12	0.69	2021.00	10022.00	16470	20230725	-41.04	8900	20240125	9.10	10810	-10.18	20240102	8900	9.10	20240125	16470	-41.04	20230725	8900	9.10	20240125	3.77	N	036890	500	112 억	1484555	N	N	490	N	N
88	20240315	090426	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9840	240	2	2.50	562289830	57477	41.72	9730	9840	9730	12480	6720	9600	9782.87	6.60	3888	9733	9666	9563	9496	9393	9700	9530	112	2880	500	6910	10	1	22482268	2212	4.87	0.98	12	0.26	2021.00	10022.00	16470	20230725	-40.26	8900	20240125	10.56	10810	-8.97	20240102	8900	10.56	20240125	16470	-40.26	20230725	8900	10.56	20240125	3.77	N	036890	500	112 억	1484555	N	N	490	N	N
89	20240314	160420	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9600	20	2	0.21	1290653800	135127	59.92	9580	9630	9460	12450	6710	9580	9551.17	6.52	20605	9833	9706	9463	9336	9093	9770	9400	112	2870	500	6890	10	1	22482268	2158	4.75	0.96	12	0.60	2021.00	10022.00	16470	20230725	-41.71	8900	20240125	7.87	10810	-11.19	20240102	8900	7.87	20240125	16470	-41.71	20230725	8900	7.87	20240125	3.77	N	036890	500	112 억	1464896	N	N	490	N	N
90	20240314	150422	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9590	10	2	0.10	1187549440	124373	55.15	9580	9630	9460	12450	6710	9580	9548.01	6.52	23835	9833	9706	9463	9336	9093	9770	9400	112	2870	500	6890	10	1	22482268	2156	4.75	0.96	12	0.55	2021.00	10022.00	16470	20230725	-41.77	8900	20240125	7.75	10810	-11.29	20240102	8900	7.75	20240125	16470	-41.77	20230725	8900	7.75	20240125	3.77	N	036890	500	112 억	1464896	N	N	141	N	N
91	20240314	140422	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9610	30	2	0.31	983074960	103102	45.72	9580	9620	9460	12450	6710	9580	9534.50	6.52	25996	9833	9706	9463	9336	9093	9770	9400	112	2870	500	6890	10	1	22482268	2161	4.76	0.96	12	0.46	2021.00	10022.00	16470	20230725	-41.65	8900	20240125	7.98	10810	-11.10	20240102	8900	7.98	20240125	16470	-41.65	20230725	8900	7.98	20240125	3.77	N	036890	500	112 억	1464896	N	N	141	N	N
92	20240314	130422	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9510	-70	5	-0.73	673040430	70761	31.38	9580	9580	9460	12450	6710	9580	9510.41	6.52	12023	9833	9706	9463	9336	9093	9770	9400	112	2870	500	6890	10	1	22482268	2138	4.71	0.95	12	0.31	2021.00	10022.00	16470	20230725	-42.26	8900	20240125	6.85	10810	-12.03	20240102	8900	6.85	20240125	16470	-42.26	20230725	8900	6.85	20240125	3.77	N	036890	500	112 억	1464896	N	N	141	N	N
93	20240314	120422	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9510	-70	5	-0.73	630963120	66336	29.41	9580	9580	9460	12450	6710	9580	9510.50	6.52	11061	9833	9706	9463	9336	9093	9770	9400	112	2870	500	6890	10	1	22482268	2138	4.71	0.95	12	0.30	2021.00	10022.00	16470	20230725	-42.26	8900	20240125	6.85	10810	-12.03	20240102	8900	6.85	20240125	16470	-42.26	20230725	8900	6.85	20240125	3.77	N	036890	500	112 억	1464896	N	N	141	N	N
94	20240314	110420	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9550	-30	5	-0.31	521650870	54865	24.33	9580	9580	9460	12450	6710	9580	9506.46	6.52	10483	9833	9706	9463	9336	9093	9770	9400	112	2870	500	6890	10	1	22482268	2147	4.73	0.95	12	0.24	2021.00	10022.00	16470	20230725	-42.02	8900	20240125	7.30	10810	-11.66	20240102	8900	7.30	20240125	16470	-42.02	20230725	8900	7.30	20240125	3.77	N	036890	500	112 억	1464896	N	N	141	N	N
95	20240314	100424	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9550	-30	5	-0.31	376577730	39619	17.57	9580	9580	9460	12450	6710	9580	9502.89	6.52	3282	9833	9706	9463	9336	9093	9770	9400	112	2870	500	6890	10	1	22482268	2147	4.73	0.95	12	0.18	2021.00	10022.00	16470	20230725	-42.02	8900	20240125	7.30	10810	-11.66	20240102	8900	7.30	20240125	16470	-42.02	20230725	8900	7.30	20240125	3.77	N	036890	500	112 억	1464896	N	N	141	N	N
96	20240314	090422	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9510	-70	5	-0.73	73943150	7746	3.43	9580	9580	9460	12450	6710	9580	9540.51	6.52	-1425	9833	9706	9463	9336	9093	9770	9400	112	2870	500	6890	10	1	22482268	2138	4.71	0.95	12	0.03	2021.00	10022.00	16470	20230725	-42.26	8900	20240125	6.85	10810	-12.03	20240102	8900	6.85	20240125	16470	-42.26	20230725	8900	6.85	20240125	3.77	N	036890	500	112 억	1464896	N	N	141	N	N
97	20240313	160418	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9580	360	2	3.90	2103177460	222651	401.27	9270	9590	9220	11980	6460	9220	9445.42	6.33	37950	9300	9260	9220	9180	9140	9260	9180	112	2760	500	6630	10	1	22482268	2154	4.74	0.96	12	0.99	2021.00	10022.00	16470	20230725	-41.83	8900	20240125	7.64	10810	-11.38	20240102	8900	7.64	20240125	16470	-41.83	20230725	8900	7.64	20240125	3.74	N	036890	500	112 억	1422980	N	N	141	N	N
98	20240313	150417	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9460	240	2	2.60	1753142410	186013	335.24	9270	9590	9220	11980	6460	9220	9424.84	6.33	42186	9300	9260	9220	9180	9140	9260	9180	112	2760	500	6630	10	1	22482268	2127	4.68	0.94	12	0.83	2021.00	10022.00	16470	20230725	-42.56	8900	20240125	6.29	10810	-12.49	20240102	8900	6.29	20240125	16470	-42.56	20230725	8900	6.29	20240125	3.74	N	036890	500	112 억	1422980	N	N	22	N	N
99	20240313	140421	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9420	200	2	2.17	1519918110	161312	290.73	9270	9590	9220	11980	6460	9220	9422.23	6.33	40313	9300	9260	9220	9180	9140	9260	9180	112	2760	500	6630	10	1	22482268	2118	4.66	0.94	12	0.72	2021.00	10022.00	16470	20230725	-42.81	8900	20240125	5.84	10810	-12.86	20240102	8900	5.84	20240125	16470	-42.81	20230725	8900	5.84	20240125	3.74	N	036890	500	112 억	1422980	N	N	22	N	N
100	20240313	130422	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9500	280	2	3.04	1275748160	135390	244.01	9270	9590	9220	11980	6460	9220	9422.77	6.33	37709	9300	9260	9220	9180	9140	9260	9180	112	2760	500	6630	10	1	22482268	2136	4.70	0.95	12	0.60	2021.00	10022.00	16470	20230725	-42.32	8900	20240125	6.74	10810	-12.12	20240102	8900	6.74	20240125	16470	-42.32	20230725	8900	6.74	20240125	3.74	N	036890	500	112 억	1422980	N	N	22	N	N
101	20240313	120420	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9450	230	2	2.49	685037360	73392	132.27	9270	9510	9220	11980	6460	9220	9333.95	6.33	21178	9300	9260	9220	9180	9140	9260	9180	112	2760	500	6630	10	1	22482268	2125	4.68	0.94	12	0.33	2021.00	10022.00	16470	20230725	-42.62	8900	20240125	6.18	10810	-12.58	20240102	8900	6.18	20240125	16470	-42.62	20230725	8900	6.18	20240125	3.74	N	036890	500	112 억	1422980	N	N	22	N	N
102	20240313	110418	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9270	50	2	0.54	328007290	35287	63.60	9270	9370	9220	11980	6460	9220	9295.41	6.33	10538	9300	9260	9220	9180	9140	9260	9180	112	2760	500	6630	10	1	22482268	2084	4.59	0.92	12	0.16	2021.00	10022.00	16470	20230725	-43.72	8900	20240125	4.16	10810	-14.25	20240102	8900	4.16	20240125	16470	-43.72	20230725	8900	4.16	20240125	3.74	N	036890	500	112 억	1422980	N	N	22	N	N
103	20240313	100417	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9280	60	2	0.65	115254650	12432	22.41	9270	9330	9220	11980	6460	9220	9270.81	6.33	369	9300	9260	9220	9180	9140	9260	9180	112	2760	500	6630	10	1	22482268	2086	4.59	0.93	12	0.06	2021.00	10022.00	16470	20230725	-43.66	8900	20240125	4.27	10810	-14.15	20240102	8900	4.27	20240125	16470	-43.66	20230725	8900	4.27	20240125	3.74	N	036890	500	112 억	1422980	N	N	22	N	N
104	20240313	090418	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9230	10	2	0.11	3976280	429	0.77	9270	9270	9230	11980	6460	9220	9268.72	6.33	-76	9300	9260	9220	9180	9140	9260	9180	112	2760	500	6630	10	1	22482268	2075	4.57	0.92	12	0.00	2021.00	10022.00	16470	20230725	-43.96	8900	20240125	3.71	10810	-14.62	20240102	8900	3.71	20240125	16470	-43.96	20230725	8900	3.71	20240125	3.74	N	036890	500	112 억	1422980	N	N	22	N	N
105	20240312	160413	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9220	0	3	0.00	510345580	55393	113.16	9220	9260	9180	11980	6460	9220	9213.18	6.36	-7271	9440	9330	9260	9150	9080	9295	9115	112	2760	500	6630	10	1	22482268	2073	4.56	0.92	12	0.25	2021.00	10022.00	16470	20230725	-44.02	8900	20240125	3.60	10810	-14.71	20240102	8900	3.60	20240125	16470	-44.02	20230725	8900	3.60	20240125	3.72	N	036890	500	112 억	1430389	N	N	22	N	N
106	20240312	150413	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9210	-10	5	-0.11	487075000	52867	108.00	9220	9260	9180	11980	6460	9220	9213.21	6.36	-7251	9440	9330	9260	9150	9080	9295	9115	112	2760	500	6630	10	1	22482268	2071	4.56	0.92	12	0.24	2021.00	10022.00	16470	20230725	-44.08	8900	20240125	3.48	10810	-14.80	20240102	8900	3.48	20240125	16470	-44.08	20230725	8900	3.48	20240125	3.72	N	036890	500	112 억	1430389	N	N	150	N	N
107	20240312	140409	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9220	0	3	0.00	448794220	48707	99.50	9220	9260	9180	11980	6460	9220	9214.16	6.36	-7862	9440	9330	9260	9150	9080	9295	9115	112	2760	500	6630	10	1	22482268	2073	4.56	0.92	12	0.22	2021.00	10022.00	16470	20230725	-44.02	8900	20240125	3.60	10810	-14.71	20240102	8900	3.60	20240125	16470	-44.02	20230725	8900	3.60	20240125	3.72	N	036890	500	112 억	1430389	N	N	150	N	N
108	20240312	130359	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9240	20	2	0.22	360761880	39163	80.01	9220	9240	9180	11980	6460	9220	9211.80	6.36	-8020	9440	9330	9260	9150	9080	9295	9115	112	2760	500	6630	10	1	22482268	2077	4.57	0.92	12	0.17	2021.00	10022.00	16470	20230725	-43.90	8900	20240125	3.82	10810	-14.52	20240102	8900	3.82	20240125	16470	-43.90	20230725	8900	3.82	20240125	3.72	N	036890	500	112 억	1430389	N	N	150	N	N
109	20240312	120415	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9210	-10	5	-0.11	277469780	30128	61.55	9220	9240	9180	11980	6460	9220	9209.70	6.36	-6524	9440	9330	9260	9150	9080	9295	9115	112	2760	500	6630	10	1	22482268	2071	4.56	0.92	12	0.13	2021.00	10022.00	16470	20230725	-44.08	8900	20240125	3.48	10810	-14.80	20240102	8900	3.48	20240125	16470	-44.08	20230725	8900	3.48	20240125	3.72	N	036890	500	112 억	1430389	N	N	150	N	N
110	20240312	110415	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9240	20	2	0.22	173471320	18835	38.48	9220	9240	9180	11980	6460	9220	9210.05	6.36	-5443	9440	9330	9260	9150	9080	9295	9115	112	2760	500	6630	10	1	22482268	2077	4.57	0.92	12	0.08	2021.00	10022.00	16470	20230725	-43.90	8900	20240125	3.82	10810	-14.52	20240102	8900	3.82	20240125	16470	-43.90	20230725	8900	3.82	20240125	3.72	N	036890	500	112 억	1430389	N	N	150	N	N
111	20240312	100412	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9230	10	2	0.11	89692360	9751	19.92	9220	9240	9180	11980	6460	9220	9198.27	6.36	-1664	9440	9330	9260	9150	9080	9295	9115	112	2760	500	6630	10	1	22482268	2075	4.57	0.92	12	0.04	2021.00	10022.00	16470	20230725	-43.96	8900	20240125	3.71	10810	-14.62	20240102	8900	3.71	20240125	16470	-43.96	20230725	8900	3.71	20240125	3.72	N	036890	500	112 억	1430389	N	N	150	N	N
112	20240312	090413	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9220	0	3	0.00	2729350	296	0.60	9220	9230	9210	11980	6460	9220	9220.78	6.36	-193	9440	9330	9260	9150	9080	9295	9115	112	2760	500	6630	10	1	22482268	2073	4.56	0.92	12	0.00	2021.00	10022.00	16470	20230725	-44.02	8900	20240125	3.60	10810	-14.71	20240102	8900	3.60	20240125	16470	-44.02	20230725	8900	3.60	20240125	3.72	N	036890	500	112 억	1430389	N	N	150	N	N
113	20240311	160412	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9220	-50	5	-0.54	450688060	48751	135.76	9250	9370	9190	12050	6490	9270	9244.69	6.36	-339	9456	9362	9296	9202	9136	9330	9170	112	2780	500	6670	10	1	22482268	2073	4.56	0.92	12	0.22	2021.00	10022.00	16470	20230725	-44.02	8900	20240125	3.60	10810	-14.71	20240102	8900	3.60	20240125	16470	-44.02	20230725	8900	3.60	20240125	3.71	N	036890	500	112 억	1430730	N	N	150	N	N
114	20240311	150412	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9220	-50	5	-0.54	395178970	42722	118.97	9250	9370	9190	12050	6490	9270	9250.01	6.36	17	9456	9362	9296	9202	9136	9330	9170	112	2780	500	6670	10	1	22482268	2073	4.56	0.92	12	0.19	2021.00	10022.00	16470	20230725	-44.02	8900	20240125	3.60	10810	-14.71	20240102	8900	3.60	20240125	16470	-44.02	20230725	8900	3.60	20240125	3.71	N	036890	500	112 억	1430730	N	N	21	N	N
115	20240311	140410	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9240	-30	5	-0.32	348526630	37663	104.88	9250	9370	9190	12050	6490	9270	9253.82	6.36	2814	9456	9362	9296	9202	9136	9330	9170	112	2780	500	6670	10	1	22482268	2077	4.57	0.92	12	0.17	2021.00	10022.00	16470	20230725	-43.90	8900	20240125	3.82	10810	-14.52	20240102	8900	3.82	20240125	16470	-43.90	20230725	8900	3.82	20240125	3.71	N	036890	500	112 억	1430730	N	N	21	N	N
116	20240311	130413	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9250	-20	5	-0.22	270911920	29258	81.48	9250	9370	9190	12050	6490	9270	9259.41	6.36	2985	9456	9362	9296	9202	9136	9330	9170	112	2780	500	6670	10	1	22482268	2080	4.58	0.92	12	0.13	2021.00	10022.00	16470	20230725	-43.84	8900	20240125	3.93	10810	-14.43	20240102	8900	3.93	20240125	16470	-43.84	20230725	8900	3.93	20240125	3.71	N	036890	500	112 억	1430730	N	N	21	N	N
117	20240311	120414	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9280	10	2	0.11	228322750	24660	68.67	9250	9370	9190	12050	6490	9270	9258.83	6.36	3966	9456	9362	9296	9202	9136	9330	9170	112	2780	500	6670	10	1	22482268	2086	4.59	0.93	12	0.11	2021.00	10022.00	16470	20230725	-43.66	8900	20240125	4.27	10810	-14.15	20240102	8900	4.27	20240125	16470	-43.66	20230725	8900	4.27	20240125	3.71	N	036890	500	112 억	1430730	N	N	21	N	N
118	20240311	110410	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9300	30	2	0.32	178078590	19246	53.60	9250	9370	9190	12050	6490	9270	9252.75	6.36	6017	9456	9362	9296	9202	9136	9330	9170	112	2780	500	6670	10	1	22482268	2091	4.60	0.93	12	0.09	2021.00	10022.00	16470	20230725	-43.53	8900	20240125	4.49	10810	-13.97	20240102	8900	4.49	20240125	16470	-43.53	20230725	8900	4.49	20240125	3.71	N	036890	500	112 억	1430730	N	N	21	N	N
119	20240311	100405	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9280	10	2	0.11	105244340	11409	31.77	9250	9300	9190	12050	6490	9270	9224.65	6.36	4748	9456	9362	9296	9202	9136	9330	9170	112	2780	500	6670	10	1	22482268	2086	4.59	0.93	12	0.05	2021.00	10022.00	16470	20230725	-43.66	8900	20240125	4.27	10810	-14.15	20240102	8900	4.27	20240125	16470	-43.66	20230725	8900	4.27	20240125	3.71	N	036890	500	112 억	1430730	N	N	21	N	N
120	20240311	090408	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9270	0	3	0.00	42006260	4561	12.70	9250	9280	9190	12050	6490	9270	9209.77	6.36	2257	9456	9362	9296	9202	9136	9330	9170	112	2780	500	6670	10	1	22482268	2084	4.59	0.92	12	0.02	2021.00	10022.00	16470	20230725	-43.72	8900	20240125	4.16	10810	-14.25	20240102	8900	4.16	20240125	16470	-43.72	20230725	8900	4.16	20240125	3.71	N	036890	500	112 억	1430730	N	N	21	N	N
121	20240308	160410	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9270	20	2	0.22	331066750	35636	84.61	9290	9390	9230	12020	6480	9250	9290.30	6.36	749	9470	9360	9290	9180	9110	9325	9145	112	2770	500	6660	10	1	22482268	2084	4.59	0.92	12	0.16	2021.00	10022.00	16470	20230725	-43.72	8900	20240125	4.16	10810	-14.25	20240102	8900	4.16	20240125	16470	-43.72	20230725	8900	4.16	20240125	3.71	N	036890	500	112 억	1429960	N	N	21	N	N
122	20240308	150409	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9250	0	3	0.00	309496620	33305	79.07	9290	9390	9230	12020	6480	9250	9292.80	6.36	-470	9470	9360	9290	9180	9110	9325	9145	112	2770	500	6660	10	1	22482268	2080	4.58	0.92	12	0.15	2021.00	10022.00	16470	20230725	-43.84	8900	20240125	3.93	10810	-14.43	20240102	8900	3.93	20240125	16470	-43.84	20230725	8900	3.93	20240125	3.71	N	036890	500	112 억	1429960	N	N	20	N	N
123	20240308	140408	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9270	20	2	0.22	253028880	27200	64.58	9290	9390	9230	12020	6480	9250	9302.53	6.36	-493	9470	9360	9290	9180	9110	9325	9145	112	2770	500	6660	10	1	22482268	2084	4.59	0.92	12	0.12	2021.00	10022.00	16470	20230725	-43.72	8900	20240125	4.16	10810	-14.25	20240102	8900	4.16	20240125	16470	-43.72	20230725	8900	4.16	20240125	3.71	N	036890	500	112 억	1429960	N	N	20	N	N
124	20240308	130407	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9250	0	3	0.00	209027740	22442	53.28	9290	9390	9240	12020	6480	9250	9314.13	6.36	-18	9470	9360	9290	9180	9110	9325	9145	112	2770	500	6660	10	1	22482268	2080	4.58	0.92	12	0.10	2021.00	10022.00	16470	20230725	-43.84	8900	20240125	3.93	10810	-14.43	20240102	8900	3.93	20240125	16470	-43.84	20230725	8900	3.93	20240125	3.71	N	036890	500	112 억	1429960	N	N	20	N	N
125	20240308	120409	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9270	20	2	0.22	168219850	18032	42.81	9290	9390	9270	12020	6480	9250	9328.96	6.36	399	9470	9360	9290	9180	9110	9325	9145	112	2770	500	6660	10	1	22482268	2084	4.59	0.92	12	0.08	2021.00	10022.00	16470	20230725	-43.72	8900	20240125	4.16	10810	-14.25	20240102	8900	4.16	20240125	16470	-43.72	20230725	8900	4.16	20240125	3.71	N	036890	500	112 억	1429960	N	N	20	N	N
126	20240308	110408	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9300	50	2	0.54	129932290	13913	33.03	9290	9390	9290	12020	6480	9250	9338.91	6.36	1137	9470	9360	9290	9180	9110	9325	9145	112	2770	500	6660	10	1	22482268	2091	4.60	0.93	12	0.06	2021.00	10022.00	16470	20230725	-43.53	8900	20240125	4.49	10810	-13.97	20240102	8900	4.49	20240125	16470	-43.53	20230725	8900	4.49	20240125	3.71	N	036890	500	112 억	1429960	N	N	20	N	N
127	20240308	100407	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9360	110	2	1.19	67483870	7223	17.15	9290	9390	9290	12020	6480	9250	9342.91	6.36	1132	9470	9360	9290	9180	9110	9325	9145	112	2770	500	6660	10	1	22482268	2104	4.63	0.93	12	0.03	2021.00	10022.00	16470	20230725	-43.17	8900	20240125	5.17	10810	-13.41	20240102	8900	5.17	20240125	16470	-43.17	20230725	8900	5.17	20240125	3.71	N	036890	500	112 억	1429960	N	N	20	N	N
128	20240308	090405	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9320	70	2	0.76	7929370	848	2.01	9290	9390	9290	12020	6480	9250	9350.67	6.36	89	9470	9360	9290	9180	9110	9325	9145	112	2770	500	6660	10	1	22482268	2095	4.61	0.93	12	0.00	2021.00	10022.00	16470	20230725	-43.41	8900	20240125	4.72	10810	-13.78	20240102	8900	4.72	20240125	16470	-43.41	20230725	8900	4.72	20240125	3.71	N	036890	500	112 억	1429960	N	N	20	N	N
129	20240307	160406	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9250	-120	5	-1.28	383332650	41359	97.65	9370	9400	9220	12180	6560	9370	9268.47	6.42	-12474	9623	9496	9273	9146	8923	9560	9210	112	2810	500	6740	10	1	22482268	2080	4.58	0.92	12	0.18	2021.00	10022.00	16470	20230725	-43.84	8900	20240125	3.93	10810	-14.43	20240102	8900	3.93	20240125	16470	-43.84	20230725	8900	3.93	20240125	3.69	N	036890	500	112 억	1442436	N	N	13	N	N
130	20240307	150350	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9240	-130	5	-1.39	361453650	38991	92.06	9370	9400	9220	12180	6560	9370	9270.18	6.42	-11599	9623	9496	9273	9146	8923	9560	9210	112	2810	500	6740	10	1	22482268	2077	4.57	0.92	12	0.17	2021.00	10022.00	16470	20230725	-43.90	8900	20240125	3.82	10810	-14.52	20240102	8900	3.82	20240125	16470	-43.90	20230725	8900	3.82	20240125	3.69	N	036890	500	112 억	1442436	N	N	128	N	N
131	20240307	140401	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9250	-120	5	-1.28	335336650	36163	85.38	9370	9400	9220	12180	6560	9370	9272.92	6.42	-10465	9623	9496	9273	9146	8923	9560	9210	112	2810	500	6740	10	1	22482268	2080	4.58	0.92	12	0.16	2021.00	10022.00	16470	20230725	-43.84	8900	20240125	3.93	10810	-14.43	20240102	8900	3.93	20240125	16470	-43.84	20230725	8900	3.93	20240125	3.69	N	036890	500	112 억	1442436	N	N	128	N	N
132	20240307	130403	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9260	-110	5	-1.17	300331050	32377	76.44	9370	9400	9220	12180	6560	9370	9276.06	6.42	-9723	9623	9496	9273	9146	8923	9560	9210	112	2810	500	6740	10	1	22482268	2082	4.58	0.92	12	0.14	2021.00	10022.00	16470	20230725	-43.78	8900	20240125	4.04	10810	-14.34	20240102	8900	4.04	20240125	16470	-43.78	20230725	8900	4.04	20240125	3.69	N	036890	500	112 억	1442436	N	N	128	N	N
133	20240307	120404	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9230	-140	5	-1.49	267481820	28821	68.04	9370	9400	9220	12180	6560	9370	9280.80	6.42	-7660	9623	9496	9273	9146	8923	9560	9210	112	2810	500	6740	10	1	22482268	2075	4.57	0.92	12	0.13	2021.00	10022.00	16470	20230725	-43.96	8900	20240125	3.71	10810	-14.62	20240102	8900	3.71	20240125	16470	-43.96	20230725	8900	3.71	20240125	3.69	N	036890	500	112 억	1442436	N	N	128	N	N
134	20240307	110407	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9300	-70	5	-0.75	184579910	19851	46.87	9370	9400	9260	12180	6560	9370	9298.27	6.42	-5971	9623	9496	9273	9146	8923	9560	9210	112	2810	500	6740	10	1	22482268	2091	4.60	0.93	12	0.09	2021.00	10022.00	16470	20230725	-43.53	8900	20240125	4.49	10810	-13.97	20240102	8900	4.49	20240125	16470	-43.53	20230725	8900	4.49	20240125	3.69	N	036890	500	112 억	1442436	N	N	128	N	N
135	20240307	100405	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9290	-80	5	-0.85	112359930	12068	28.49	9370	9400	9280	12180	6560	9370	9310.57	6.42	-5230	9623	9496	9273	9146	8923	9560	9210	112	2810	500	6740	10	1	22482268	2089	4.60	0.93	12	0.05	2021.00	10022.00	16470	20230725	-43.59	8900	20240125	4.38	10810	-14.06	20240102	8900	4.38	20240125	16470	-43.59	20230725	8900	4.38	20240125	3.69	N	036890	500	112 억	1442436	N	N	128	N	N
136	20240307	090402	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9330	-40	5	-0.43	7572750	810	1.91	9370	9370	9330	12180	6560	9370	9349.07	6.42	-20	9623	9496	9273	9146	8923	9560	9210	112	2810	500	6740	10	1	22482268	2098	4.62	0.93	12	0.00	2021.00	10022.00	16470	20230725	-43.35	8900	20240125	4.83	10810	-13.69	20240102	8900	4.83	20240125	16470	-43.35	20230725	8900	4.83	20240125	3.69	N	036890	500	112 억	1442436	N	N	128	N	N
137	20240306	160403	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9370	20	2	0.21	393352090	42318	88.24	9350	9400	9050	12150	6550	9350	9295.14	6.42	-568	9550	9450	9360	9260	9170	9500	9310	112	2800	500	6730	10	1	22482268	2107	4.64	0.93	12	0.19	2021.00	10022.00	16470	20230725	-43.11	8900	20240125	5.28	10810	-13.32	20240102	8900	5.28	20240125	16470	-43.11	20230725	8900	5.28	20240125	3.68	N	036890	500	112 억	1442882	N	N	128	N	N
138	20240306	150403	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9330	-20	5	-0.21	372225110	40060	83.53	9350	9400	9050	12150	6550	9350	9291.69	6.42	-87	9550	9450	9360	9260	9170	9500	9310	112	2800	500	6730	10	1	22482268	2098	4.62	0.93	12	0.18	2021.00	10022.00	16470	20230725	-43.35	8900	20240125	4.83	10810	-13.69	20240102	8900	4.83	20240125	16470	-43.35	20230725	8900	4.83	20240125	3.68	N	036890	500	112 억	1442882	N	N	39	N	N
139	20240306	140403	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9360	10	2	0.11	325591110	35079	73.14	9350	9400	9050	12150	6550	9350	9281.65	6.42	1911	9550	9450	9360	9260	9170	9500	9310	112	2800	500	6730	10	1	22482268	2104	4.63	0.93	12	0.16	2021.00	10022.00	16470	20230725	-43.17	8900	20240125	5.17	10810	-13.41	20240102	8900	5.17	20240125	16470	-43.17	20230725	8900	5.17	20240125	3.68	N	036890	500	112 억	1442882	N	N	39	N	N
140	20240306	130403	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9350	0	3	0.00	266268350	28727	59.90	9350	9400	9050	12150	6550	9350	9268.92	6.42	914	9550	9450	9360	9260	9170	9500	9310	112	2800	500	6730	10	1	22482268	2102	4.63	0.93	12	0.13	2021.00	10022.00	16470	20230725	-43.23	8900	20240125	5.06	10810	-13.51	20240102	8900	5.06	20240125	16470	-43.23	20230725	8900	5.06	20240125	3.68	N	036890	500	112 억	1442882	N	N	39	N	N
141	20240306	120404	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9260	-90	5	-0.96	193789290	20931	43.64	9350	9400	9050	12150	6550	9350	9258.48	6.42	-2204	9550	9450	9360	9260	9170	9500	9310	112	2800	500	6730	10	1	22482268	2082	4.58	0.92	12	0.09	2021.00	10022.00	16470	20230725	-43.78	8900	20240125	4.04	10810	-14.34	20240102	8900	4.04	20240125	16470	-43.78	20230725	8900	4.04	20240125	3.68	N	036890	500	112 억	1442882	N	N	39	N	N
142	20240306	110403	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9270	-80	5	-0.86	160841310	17378	36.23	9350	9400	9050	12150	6550	9350	9255.46	6.42	-441	9550	9450	9360	9260	9170	9500	9310	112	2800	500	6730	10	1	22482268	2084	4.59	0.92	12	0.08	2021.00	10022.00	16470	20230725	-43.72	8900	20240125	4.16	10810	-14.25	20240102	8900	4.16	20240125	16470	-43.72	20230725	8900	4.16	20240125	3.68	N	036890	500	112 억	1442882	N	N	39	N	N
143	20240306	100358	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9330	-20	5	-0.21	113839950	12317	25.68	9350	9400	9050	12150	6550	9350	9242.51	6.42	1946	9550	9450	9360	9260	9170	9500	9310	112	2800	500	6730	10	1	22482268	2098	4.62	0.93	12	0.05	2021.00	10022.00	16470	20230725	-43.35	8900	20240125	4.83	10810	-13.69	20240102	8900	4.83	20240125	16470	-43.35	20230725	8900	4.83	20240125	3.68	N	036890	500	112 억	1442882	N	N	39	N	N
144	20240306	090403	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9350	0	3	0.00	8041870	863	1.80	9350	9400	9290	12150	6550	9350	9318.51	6.42	64	9550	9450	9360	9260	9170	9500	9310	112	2800	500	6730	10	1	22482268	2102	4.63	0.93	12	0.00	2021.00	10022.00	16470	20230725	-43.23	8900	20240125	5.06	10810	-13.51	20240102	8900	5.06	20240125	16470	-43.23	20230725	8900	5.06	20240125	3.68	N	036890	500	112 억	1442882	N	N	39	N	N
145	20240305	160400	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9350	20	2	0.21	446565800	47840	72.90	9270	9460	9270	12120	6540	9330	9334.54	6.41	1251	9543	9436	9383	9276	9223	9410	9250	112	2790	500	6710	10	1	22482268	2102	4.63	0.93	12	0.21	2021.00	10022.00	16470	20230725	-43.23	8900	20240125	5.06	10810	-13.51	20240102	8900	5.06	20240125	16470	-43.23	20230725	8900	5.06	20240125	3.67	N	036890	500	112 억	1441635	N	N	39	N	N
146	20240305	150402	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9310	-20	5	-0.21	408675320	43783	66.72	9270	9460	9270	12120	6540	9330	9334.11	6.41	-282	9543	9436	9383	9276	9223	9410	9250	112	2790	500	6710	10	1	22482268	2093	4.61	0.93	12	0.19	2021.00	10022.00	16470	20230725	-43.47	8900	20240125	4.61	10810	-13.88	20240102	8900	4.61	20240125	16470	-43.47	20230725	8900	4.61	20240125	3.67	N	036890	500	112 억	1441635	N	N	113	N	N
147	20240305	140356	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9320	-10	5	-0.11	285628760	30573	46.59	9270	9460	9270	12120	6540	9330	9342.52	6.41	-603	9543	9436	9383	9276	9223	9410	9250	112	2790	500	6710	10	1	22482268	2095	4.61	0.93	12	0.14	2021.00	10022.00	16470	20230725	-43.41	8900	20240125	4.72	10810	-13.78	20240102	8900	4.72	20240125	16470	-43.41	20230725	8900	4.72	20240125	3.67	N	036890	500	112 억	1441635	N	N	113	N	N
148	20240305	130359	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9330	0	3	0.00	225143800	24083	36.70	9270	9460	9270	12120	6540	9330	9348.66	6.41	-313	9543	9436	9383	9276	9223	9410	9250	112	2790	500	6710	10	1	22482268	2098	4.62	0.93	12	0.11	2021.00	10022.00	16470	20230725	-43.35	8900	20240125	4.83	10810	-13.69	20240102	8900	4.83	20240125	16470	-43.35	20230725	8900	4.83	20240125	3.67	N	036890	500	112 억	1441635	N	N	113	N	N
149	20240305	120359	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9350	20	2	0.21	215480620	23048	35.12	9270	9460	9270	12120	6540	9330	9349.21	6.41	-231	9543	9436	9383	9276	9223	9410	9250	112	2790	500	6710	10	1	22482268	2102	4.63	0.93	12	0.10	2021.00	10022.00	16470	20230725	-43.23	8900	20240125	5.06	10810	-13.51	20240102	8900	5.06	20240125	16470	-43.23	20230725	8900	5.06	20240125	3.67	N	036890	500	112 억	1441635	N	N	113	N	N
150	20240305	110359	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9350	20	2	0.21	153945380	16450	25.07	9270	9460	9270	12120	6540	9330	9358.38	6.41	1406	9543	9436	9383	9276	9223	9410	9250	112	2790	500	6710	10	1	22482268	2102	4.63	0.93	12	0.07	2021.00	10022.00	16470	20230725	-43.23	8900	20240125	5.06	10810	-13.51	20240102	8900	5.06	20240125	16470	-43.23	20230725	8900	5.06	20240125	3.67	N	036890	500	112 억	1441635	N	N	113	N	N
151	20240305	100356	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9420	90	2	0.96	108205080	11566	17.62	9270	9460	9270	12120	6540	9330	9355.45	6.41	1889	9543	9436	9383	9276	9223	9410	9250	112	2790	500	6710	10	1	22482268	2118	4.66	0.94	12	0.05	2021.00	10022.00	16470	20230725	-42.81	8900	20240125	5.84	10810	-12.86	20240102	8900	5.84	20240125	16470	-42.81	20230725	8900	5.84	20240125	3.67	N	036890	500	112 억	1441635	N	N	113	N	N
152	20240305	090357	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9360	30	2	0.32	34797890	3741	5.70	9270	9370	9270	12120	6540	9330	9301.76	6.41	1304	9543	9436	9383	9276	9223	9410	9250	112	2790	500	6710	10	1	22482268	2104	4.63	0.93	12	0.02	2021.00	10022.00	16470	20230725	-43.17	8900	20240125	5.17	10810	-13.41	20240102	8900	5.17	20240125	16470	-43.17	20230725	8900	5.17	20240125	3.67	N	036890	500	112 억	1441635	N	N	113	N	N
153	20240304	160357	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9330	-60	5	-0.64	609279160	64904	114.42	9440	9490	9330	12200	6580	9390	9388.42	6.42	-3228	9636	9512	9446	9322	9256	9480	9290	112	2810	500	6760	10	1	22482268	2098	4.62	0.93	12	0.29	2021.00	10022.00	16470	20230725	-43.35	8900	20240125	4.83	10810	-13.69	20240102	8900	4.83	20240125	16470	-43.35	20230725	8900	4.83	20240125	3.66	N	036890	500	112 억	1444059	N	N	113	N	N
154	20240304	150356	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9350	-40	5	-0.43	545136240	58039	102.32	9440	9490	9350	12200	6580	9390	9392.58	6.42	-2735	9636	9512	9446	9322	9256	9480	9290	112	2810	500	6760	10	1	22482268	2102	4.63	0.93	12	0.26	2021.00	10022.00	16470	20230725	-43.23	8900	20240125	5.06	10810	-13.51	20240102	8900	5.06	20240125	16470	-43.23	20230725	8900	5.06	20240125	3.66	N	036890	500	112 억	1444059	N	N	60	N	N
155	20240304	140335	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9380	-10	5	-0.11	463428110	49314	86.94	9440	9490	9360	12200	6580	9390	9397.50	6.42	-907	9636	9512	9446	9322	9256	9480	9290	112	2810	500	6760	10	1	22482268	2109	4.64	0.94	12	0.22	2021.00	10022.00	16470	20230725	-43.05	8900	20240125	5.39	10810	-13.23	20240102	8900	5.39	20240125	16470	-43.05	20230725	8900	5.39	20240125	3.66	N	036890	500	112 억	1444059	N	N	60	N	N
156	20240304	130353	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9390	0	3	0.00	401804600	42747	75.36	9440	9490	9360	12200	6580	9390	9399.60	6.42	-31	9636	9512	9446	9322	9256	9480	9290	112	2810	500	6760	10	1	22482268	2111	4.65	0.94	12	0.19	2021.00	10022.00	16470	20230725	-42.99	8900	20240125	5.51	10810	-13.14	20240102	8900	5.51	20240125	16470	-42.99	20230725	8900	5.51	20240125	3.66	N	036890	500	112 억	1444059	N	N	60	N	N
157	20240304	120337	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9390	0	3	0.00	350088450	37245	65.66	9440	9490	9360	12200	6580	9390	9399.61	6.42	240	9636	9512	9446	9322	9256	9480	9290	112	2810	500	6760	10	1	22482268	2111	4.65	0.94	12	0.17	2021.00	10022.00	16470	20230725	-42.99	8900	20240125	5.51	10810	-13.14	20240102	8900	5.51	20240125	16470	-42.99	20230725	8900	5.51	20240125	3.66	N	036890	500	112 억	1444059	N	N	60	N	N
158	20240304	110351	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9390	0	3	0.00	254598150	27067	47.72	9440	9490	9380	12200	6580	9390	9406.22	6.42	-191	9636	9512	9446	9322	9256	9480	9290	112	2810	500	6760	10	1	22482268	2111	4.65	0.94	12	0.12	2021.00	10022.00	16470	20230725	-42.99	8900	20240125	5.51	10810	-13.14	20240102	8900	5.51	20240125	16470	-42.99	20230725	8900	5.51	20240125	3.66	N	036890	500	112 억	1444059	N	N	60	N	N
159	20240304	100352	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9400	10	2	0.11	190818720	20277	35.75	9440	9490	9390	12200	6580	9390	9410.60	6.42	2780	9636	9512	9446	9322	9256	9480	9290	112	2810	500	6760	10	1	22482268	2113	4.65	0.94	12	0.09	2021.00	10022.00	16470	20230725	-42.93	8900	20240125	5.62	10810	-13.04	20240102	8900	5.62	20240125	16470	-42.93	20230725	8900	5.62	20240125	3.66	N	036890	500	112 억	1444059	N	N	60	N	N
160	20240304	090352	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9400	10	2	0.11	17319270	1839	3.24	9440	9490	9400	12200	6580	9390	9417.77	6.42	-66	9636	9512	9446	9322	9256	9480	9290	112	2810	500	6760	10	1	22482268	2113	4.65	0.94	12	0.01	2021.00	10022.00	16470	20230725	-42.93	8900	20240125	5.62	10810	-13.04	20240102	8900	5.62	20240125	16470	-42.93	20230725	8900	5.62	20240125	3.66	N	036890	500	112 억	1444059	N	N	60	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History