KissMeData/056080/price/prices-20240301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9400	-40	5	-0.42	2439538610	257424	113.58	9490	9710	9360	12270	6610	9440	9476.82	12.77	-12155	9686	9562	9466	9342	9246	9515	9295	188	2830	500	6040	10	1	37512152	3526	72.31	8.00	12	0.69	130.00	1175.00	17000	20230908	-44.71	4705	20230726	99.79	12350	-23.89	20240112	9050	3.87	20240308	17000	-44.71	20230908	4705	99.79	20230726	0.38	N	056080	500	187 억	4790368	N	N	691	N	N
3	20240329	150541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9380	-60	5	-0.64	2333944040	246179	108.62	9490	9710	9360	12270	6610	9440	9480.68	12.77	-9986	9686	9562	9466	9342	9246	9515	9295	188	2830	500	6040	10	1	37512152	3519	72.15	7.98	12	0.66	130.00	1175.00	17000	20230908	-44.82	4705	20230726	99.36	12350	-24.05	20240112	9050	3.65	20240308	17000	-44.82	20230908	4705	99.36	20230726	0.38	N	056080	500	187 억	4790368	N	N	691	N	N
4	20240329	140535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9390	-50	5	-0.53	2149975940	226584	99.97	9490	9710	9360	12270	6610	9440	9488.65	12.77	-8812	9686	9562	9466	9342	9246	9515	9295	188	2830	500	6040	10	1	37512152	3522	72.23	7.99	12	0.60	130.00	1175.00	17000	20230908	-44.76	4705	20230726	99.57	12350	-23.97	20240112	9050	3.76	20240308	17000	-44.76	20230908	4705	99.57	20230726	0.38	N	056080	500	187 억	4790368	N	N	691	N	N
5	20240329	130530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9400	-40	5	-0.42	1948695260	205130	90.51	9490	9710	9390	12270	6610	9440	9499.81	12.77	-8753	9686	9562	9466	9342	9246	9515	9295	188	2830	500	6040	10	1	37512152	3526	72.31	8.00	12	0.55	130.00	1175.00	17000	20230908	-44.71	4705	20230726	99.79	12350	-23.89	20240112	9050	3.87	20240308	17000	-44.71	20230908	4705	99.79	20230726	0.38	N	056080	500	187 억	4790368	N	N	691	N	N
6	20240329	120535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9410	-30	5	-0.32	1663129830	174759	77.11	9490	9710	9400	12270	6610	9440	9516.70	12.77	-9513	9686	9562	9466	9342	9246	9515	9295	188	2830	500	6040	10	1	37512152	3530	72.38	8.01	12	0.47	130.00	1175.00	17000	20230908	-44.65	4705	20230726	100.00	12350	-23.81	20240112	9050	3.98	20240308	17000	-44.65	20230908	4705	100.00	20230726	0.38	N	056080	500	187 억	4790368	N	N	691	N	N
7	20240329	110527	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9440	0	3	0.00	1245636050	130427	57.55	9490	9710	9440	12270	6610	9440	9550.45	12.77	-6244	9686	9562	9466	9342	9246	9515	9295	188	2830	500	6040	10	1	37512152	3541	72.62	8.03	12	0.35	130.00	1175.00	17000	20230908	-44.47	4705	20230726	100.64	12350	-23.56	20240112	9050	4.31	20240308	17000	-44.47	20230908	4705	100.64	20230726	0.38	N	056080	500	187 억	4790368	N	N	691	N	N
8	20240329	100530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9480	40	2	0.42	972033950	101520	44.79	9490	9710	9450	12270	6610	9440	9574.80	12.77	-5377	9686	9562	9466	9342	9246	9515	9295	188	2830	500	6040	10	1	37512152	3556	72.92	8.07	12	0.27	130.00	1175.00	17000	20230908	-44.24	4705	20230726	101.49	12350	-23.24	20240112	9050	4.75	20240308	17000	-44.24	20230908	4705	101.49	20230726	0.38	N	056080	500	187 억	4790368	N	N	691	N	N
9	20240329	090527	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9500	60	2	0.64	116651550	12290	5.42	9490	9530	9450	12270	6610	9440	9491.58	12.77	3237	9686	9562	9466	9342	9246	9515	9295	188	2830	500	6040	10	1	37512152	3564	73.08	8.09	12	0.03	130.00	1175.00	17000	20230908	-44.12	4705	20230726	101.91	12350	-23.08	20240112	9050	4.97	20240308	17000	-44.12	20230908	4705	101.91	20230726	0.38	N	056080	500	187 억	4790368	N	N	691	N	N
10	20240328	160533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9440	-120	5	-1.26	2116198840	224409	84.89	9570	9590	9370	12420	6700	9560	9430.09	12.78	-3363	9926	9742	9646	9462	9366	9695	9415	188	2860	500	6110	10	1	37512152	3541	72.62	8.03	12	0.60	130.00	1175.00	17000	20230908	-44.47	4705	20230726	100.64	12350	-23.56	20240112	9050	4.31	20240308	17000	-44.47	20230908	4705	100.64	20230726	0.37	N	056080	500	187 억	4793731	N	N	691	N	N
11	20240328	150534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9430	-130	5	-1.36	1999324440	212020	80.20	9570	9590	9370	12420	6700	9560	9429.89	12.78	-2702	9926	9742	9646	9462	9366	9695	9415	188	2860	500	6110	10	1	37512152	3537	72.54	8.03	12	0.57	130.00	1175.00	17000	20230908	-44.53	4705	20230726	100.43	12350	-23.64	20240112	9050	4.20	20240308	17000	-44.53	20230908	4705	100.43	20230726	0.37	N	056080	500	187 억	4793731	N	N	516	N	N
12	20240328	140527	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9440	-120	5	-1.26	1734216450	183879	69.56	9570	9590	9370	12420	6700	9560	9431.29	12.78	-1799	9926	9742	9646	9462	9366	9695	9415	188	2860	500	6110	10	1	37512152	3541	72.62	8.03	12	0.49	130.00	1175.00	17000	20230908	-44.47	4705	20230726	100.64	12350	-23.56	20240112	9050	4.31	20240308	17000	-44.47	20230908	4705	100.64	20230726	0.37	N	056080	500	187 억	4793731	N	N	516	N	N
13	20240328	130525	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9430	-130	5	-1.36	1545849110	163912	62.00	9570	9590	9370	12420	6700	9560	9430.97	12.78	-447	9926	9742	9646	9462	9366	9695	9415	188	2860	500	6110	10	1	37512152	3537	72.54	8.03	12	0.44	130.00	1175.00	17000	20230908	-44.53	4705	20230726	100.43	12350	-23.64	20240112	9050	4.20	20240308	17000	-44.53	20230908	4705	100.43	20230726	0.37	N	056080	500	187 억	4793731	N	N	516	N	N
14	20240328	120531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9410	-150	5	-1.57	1429507400	151554	57.33	9570	9590	9370	12420	6700	9560	9432.33	12.78	198	9926	9742	9646	9462	9366	9695	9415	188	2860	500	6110	10	1	37512152	3530	72.38	8.01	12	0.40	130.00	1175.00	17000	20230908	-44.65	4705	20230726	100.00	12350	-23.81	20240112	9050	3.98	20240308	17000	-44.65	20230908	4705	100.00	20230726	0.37	N	056080	500	187 억	4793731	N	N	516	N	N
15	20240328	110529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9420	-140	5	-1.46	1228468680	130183	49.25	9570	9590	9370	12420	6700	9560	9436.48	12.78	-1843	9926	9742	9646	9462	9366	9695	9415	188	2860	500	6110	10	1	37512152	3534	72.46	8.02	12	0.35	130.00	1175.00	17000	20230908	-44.59	4705	20230726	100.21	12350	-23.72	20240112	9050	4.09	20240308	17000	-44.59	20230908	4705	100.21	20230726	0.37	N	056080	500	187 억	4793731	N	N	516	N	N
16	20240328	100526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9430	-130	5	-1.36	693587750	73317	27.73	9570	9590	9410	12420	6700	9560	9460.12	12.78	2011	9926	9742	9646	9462	9366	9695	9415	188	2860	500	6110	10	1	37512152	3537	72.54	8.03	12	0.20	130.00	1175.00	17000	20230908	-44.53	4705	20230726	100.43	12350	-23.64	20240112	9050	4.20	20240308	17000	-44.53	20230908	4705	100.43	20230726	0.37	N	056080	500	187 억	4793731	N	N	516	N	N
17	20240328	090537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9510	-50	5	-0.52	101746100	10659	4.03	9570	9590	9510	12420	6700	9560	9545.56	12.78	-6277	9926	9742	9646	9462	9366	9695	9415	188	2860	500	6110	10	1	37512152	3567	73.15	8.09	12	0.03	130.00	1175.00	17000	20230908	-44.06	4705	20230726	102.13	12350	-23.00	20240112	9050	5.08	20240308	17000	-44.06	20230908	4705	102.13	20230726	0.37	N	056080	500	187 억	4793731	N	N	516	N	N
18	20240327	160535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9560	-80	5	-0.83	2534866980	262666	86.02	9700	9830	9550	12530	6750	9640	9650.75	12.80	-7768	10000	9820	9710	9530	9420	9765	9475	188	2890	500	6160	10	1	37512152	3586	73.54	8.14	12	0.70	130.00	1175.00	17000	20230908	-43.76	4705	20230726	103.19	12350	-22.59	20240112	9050	5.64	20240308	17000	-43.76	20230908	4705	103.19	20230726	0.40	N	056080	500	187 억	4799943	N	N	516	N	N
19	20240327	150536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9570	-70	5	-0.73	2336339210	241900	79.22	9700	9830	9550	12530	6750	9640	9658.29	12.80	-4616	10000	9820	9710	9530	9420	9765	9475	188	2890	500	6160	10	1	37512152	3590	73.62	8.14	12	0.64	130.00	1175.00	17000	20230908	-43.71	4705	20230726	103.40	12350	-22.51	20240112	9050	5.75	20240308	17000	-43.71	20230908	4705	103.40	20230726	0.40	N	056080	500	187 억	4799943	N	N	578	N	N
20	20240327	140538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9570	-70	5	-0.73	2005329670	207285	67.88	9700	9830	9550	12530	6750	9640	9674.26	12.80	-2607	10000	9820	9710	9530	9420	9765	9475	188	2890	500	6160	10	1	37512152	3590	73.62	8.14	12	0.55	130.00	1175.00	17000	20230908	-43.71	4705	20230726	103.40	12350	-22.51	20240112	9050	5.75	20240308	17000	-43.71	20230908	4705	103.40	20230726	0.40	N	056080	500	187 억	4799943	N	N	578	N	N
21	20240327	130537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9590	-50	5	-0.52	1815451350	187495	61.40	9700	9830	9550	12530	6750	9640	9682.67	12.80	1498	10000	9820	9710	9530	9420	9765	9475	188	2890	500	6160	10	1	37512152	3597	73.77	8.16	12	0.50	130.00	1175.00	17000	20230908	-43.59	4705	20230726	103.83	12350	-22.35	20240112	9050	5.97	20240308	17000	-43.59	20230908	4705	103.83	20230726	0.40	N	056080	500	187 억	4799943	N	N	578	N	N
22	20240327	120537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9590	-50	5	-0.52	1651119920	170393	55.80	9700	9830	9550	12530	6750	9640	9690.07	12.80	5842	10000	9820	9710	9530	9420	9765	9475	188	2890	500	6160	10	1	37512152	3597	73.77	8.16	12	0.45	130.00	1175.00	17000	20230908	-43.59	4705	20230726	103.83	12350	-22.35	20240112	9050	5.97	20240308	17000	-43.59	20230908	4705	103.83	20230726	0.40	N	056080	500	187 억	4799943	N	N	578	N	N
23	20240327	110535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9620	-20	5	-0.21	1287107340	132437	43.37	9700	9830	9600	12530	6750	9640	9718.64	12.80	6721	10000	9820	9710	9530	9420	9765	9475	188	2890	500	6160	10	1	37512152	3609	74.00	8.19	12	0.35	130.00	1175.00	17000	20230908	-43.41	4705	20230726	104.46	12350	-22.11	20240112	9050	6.30	20240308	17000	-43.41	20230908	4705	104.46	20230726	0.40	N	056080	500	187 억	4799943	N	N	578	N	N
24	20240327	100531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9760	120	2	1.24	835877400	85818	28.10	9700	9830	9670	12530	6750	9640	9740.12	12.80	13367	10000	9820	9710	9530	9420	9765	9475	188	2890	500	6160	10	1	37512152	3661	75.08	8.31	12	0.23	130.00	1175.00	17000	20230908	-42.59	4705	20230726	107.44	12350	-20.97	20240112	9050	7.85	20240308	17000	-42.59	20230908	4705	107.44	20230726	0.40	N	056080	500	187 억	4799943	N	N	578	N	N
25	20240327	090537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9750	110	2	1.14	251245320	25700	8.42	9700	9830	9690	12530	6750	9640	9776.08	12.80	3296	10000	9820	9710	9530	9420	9765	9475	188	2890	500	6160	10	1	37512152	3657	75.00	8.30	12	0.07	130.00	1175.00	17000	20230908	-42.65	4705	20230726	107.23	12350	-21.05	20240112	9050	7.73	20240308	17000	-42.65	20230908	4705	107.23	20230726	0.40	N	056080	500	187 억	4799943	N	N	578	N	N
26	20240326	160447	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9640	-120	5	-1.23	2929765160	301504	75.59	9880	9890	9600	12680	6840	9760	9717.18	12.88	-32109	10180	9970	9770	9560	9360	9870	9460	188	2920	500	6240	10	1	37512152	3616	74.15	8.20	12	0.80	130.00	1175.00	17000	20230908	-43.29	4705	20230726	104.89	12350	-21.94	20240112	9050	6.52	20240308	17000	-43.29	20230908	4705	104.89	20230726	0.34	N	056080	500	187 억	4830421	N	N	578	N	N
27	20240326	150529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9620	-140	5	-1.43	2778003720	285737	71.64	9880	9890	9600	12680	6840	9760	9722.24	12.88	-28023	10180	9970	9770	9560	9360	9870	9460	188	2920	500	6240	10	1	37512152	3609	74.00	8.19	12	0.76	130.00	1175.00	17000	20230908	-43.41	4705	20230726	104.46	12350	-22.11	20240112	9050	6.30	20240308	17000	-43.41	20230908	4705	104.46	20230726	0.34	N	056080	500	187 억	4830421	N	N	0	N	N
28	20240326	140526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9660	-100	5	-1.02	2247519390	230675	57.83	9880	9890	9650	12680	6840	9760	9743.23	12.88	-6486	10180	9970	9770	9560	9360	9870	9460	188	2920	500	6240	10	1	37512152	3624	74.31	8.22	12	0.61	130.00	1175.00	17000	20230908	-43.18	4705	20230726	105.31	12350	-21.78	20240112	9050	6.74	20240308	17000	-43.18	20230908	4705	105.31	20230726	0.34	N	056080	500	187 억	4830421	N	N	0	N	N
29	20240326	130524	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9700	-60	5	-0.61	1913085240	196103	49.16	9880	9890	9650	12680	6840	9760	9755.51	12.88	-7625	10180	9970	9770	9560	9360	9870	9460	188	2920	500	6240	10	1	37512152	3639	74.62	8.26	12	0.52	130.00	1175.00	17000	20230908	-42.94	4705	20230726	106.16	12350	-21.46	20240112	9050	7.18	20240308	17000	-42.94	20230908	4705	106.16	20230726	0.34	N	056080	500	187 억	4830421	N	N	0	N	N
30	20240326	120527	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9740	-20	5	-0.20	1735237240	177806	44.58	9880	9890	9650	12680	6840	9760	9759.16	12.88	-6022	10180	9970	9770	9560	9360	9870	9460	188	2920	500	6240	10	1	37512152	3654	74.92	8.29	12	0.47	130.00	1175.00	17000	20230908	-42.71	4705	20230726	107.01	12350	-21.13	20240112	9050	7.62	20240308	17000	-42.71	20230908	4705	107.01	20230726	0.34	N	056080	500	187 억	4830421	N	N	0	N	N
31	20240326	110521	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9700	-60	5	-0.61	1425021190	146017	36.61	9880	9890	9650	12680	6840	9760	9759.28	12.88	-15399	10180	9970	9770	9560	9360	9870	9460	188	2920	500	6240	10	1	37512152	3639	74.62	8.26	12	0.39	130.00	1175.00	17000	20230908	-42.94	4705	20230726	106.16	12350	-21.46	20240112	9050	7.18	20240308	17000	-42.94	20230908	4705	106.16	20230726	0.34	N	056080	500	187 억	4830421	N	N	0	N	N
32	20240326	100528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9760	0	3	0.00	1104023090	113104	28.36	9880	9890	9650	12680	6840	9760	9761.13	12.88	-14026	10180	9970	9770	9560	9360	9870	9460	188	2920	500	6240	10	1	37512152	3661	75.08	8.31	12	0.30	130.00	1175.00	17000	20230908	-42.59	4705	20230726	107.44	12350	-20.97	20240112	9050	7.85	20240308	17000	-42.59	20230908	4705	107.44	20230726	0.34	N	056080	500	187 억	4830421	N	N	0	N	N
33	20240326	090526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9840	80	2	0.82	275586500	27982	7.02	9880	9890	9800	12680	6840	9760	9848.71	12.88	-4119	10180	9970	9770	9560	9360	9870	9460	188	2920	500	6240	10	1	37512152	3691	75.69	8.37	12	0.07	130.00	1175.00	17000	20230908	-42.12	4705	20230726	109.14	12350	-20.32	20240112	9050	8.73	20240308	17000	-42.12	20230908	4705	109.14	20230726	0.34	N	056080	500	187 억	4830421	N	N	0	N	N
34	20240325	160545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9760	-90	5	-0.91	3830650410	395102	21.99	9980	9980	9570	12800	6900	9850	9695.29	12.91	-23280	10623	10236	9913	9526	9203	10430	9720	188	2950	500	6300	10	1	37512152	3661	75.08	8.31	12	1.05	130.00	1175.00	17000	20230908	-42.59	4705	20230726	107.44	12350	-20.97	20240112	9050	7.85	20240308	17000	-42.59	20230908	4705	107.44	20230726	0.35	N	056080	500	187 억	4844367	N	N	1	N	N
35	20240325	150548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9740	-110	5	-1.12	3684416700	380105	21.16	9980	9980	9570	12800	6900	9850	9693.13	12.91	-21152	10623	10236	9913	9526	9203	10430	9720	188	2950	500	6300	10	1	37512152	3654	74.92	8.29	12	1.01	130.00	1175.00	17000	20230908	-42.71	4705	20230726	107.01	12350	-21.13	20240112	9050	7.62	20240308	17000	-42.71	20230908	4705	107.01	20230726	0.35	N	056080	500	187 억	4844367	N	N	1	N	N
36	20240325	140546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9650	-200	5	-2.03	3302761510	340669	18.96	9980	9980	9570	12800	6900	9850	9694.90	12.91	-26287	10623	10236	9913	9526	9203	10430	9720	188	2950	500	6300	10	1	37512152	3620	74.23	8.21	12	0.91	130.00	1175.00	17000	20230908	-43.24	4705	20230726	105.10	12350	-21.86	20240112	9050	6.63	20240308	17000	-43.24	20230908	4705	105.10	20230726	0.35	N	056080	500	187 억	4844367	N	N	1	N	N
37	20240325	130548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9730	-120	5	-1.22	2925554330	301636	16.79	9980	9980	9570	12800	6900	9850	9698.93	12.91	-33762	10623	10236	9913	9526	9203	10430	9720	188	2950	500	6300	10	1	37512152	3650	74.85	8.28	12	0.80	130.00	1175.00	17000	20230908	-42.76	4705	20230726	106.80	12350	-21.21	20240112	9050	7.51	20240308	17000	-42.76	20230908	4705	106.80	20230726	0.35	N	056080	500	187 억	4844367	N	N	1	N	N
38	20240325	120550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9690	-160	5	-1.62	2727603940	281209	15.65	9980	9980	9570	12800	6900	9850	9699.53	12.91	-31322	10623	10236	9913	9526	9203	10430	9720	188	2950	500	6300	10	1	37512152	3635	74.54	8.25	12	0.75	130.00	1175.00	17000	20230908	-43.00	4705	20230726	105.95	12350	-21.54	20240112	9050	7.07	20240308	17000	-43.00	20230908	4705	105.95	20230726	0.35	N	056080	500	187 억	4844367	N	N	1	N	N
39	20240325	110546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9690	-160	5	-1.62	2501780160	257832	14.35	9980	9980	9570	12800	6900	9850	9703.11	12.91	-31627	10623	10236	9913	9526	9203	10430	9720	188	2950	500	6300	10	1	37512152	3635	74.54	8.25	12	0.69	130.00	1175.00	17000	20230908	-43.00	4705	20230726	105.95	12350	-21.54	20240112	9050	7.07	20240308	17000	-43.00	20230908	4705	105.95	20230726	0.35	N	056080	500	187 억	4844367	N	N	1	N	N
40	20240325	100546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9640	-210	5	-2.13	1901647830	195493	10.88	9980	9980	9600	12800	6900	9850	9727.41	12.91	-34659	10623	10236	9913	9526	9203	10430	9720	188	2950	500	6300	10	1	37512152	3616	74.15	8.20	12	0.52	130.00	1175.00	17000	20230908	-43.29	4705	20230726	104.89	12350	-21.94	20240112	9050	6.52	20240308	17000	-43.29	20230908	4705	104.89	20230726	0.35	N	056080	500	187 억	4844367	N	N	1	N	N
41	20240325	090548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9790	-60	5	-0.61	538591910	54419	3.03	9980	9980	9760	12800	6900	9850	9897.18	12.91	-25985	10623	10236	9913	9526	9203	10430	9720	188	2950	500	6300	10	1	37512152	3672	75.31	8.33	12	0.15	130.00	1175.00	17000	20230908	-42.41	4705	20230726	108.08	12350	-20.73	20240112	9050	8.18	20240308	17000	-42.41	20230908	4705	108.08	20230726	0.35	N	056080	500	187 억	4844367	N	N	1	N	N
42	20240322	160547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9850	300	2	3.14	17837994170	1784261	881.71	9640	10300	9590	12410	6690	9550	9997.53	12.85	28300	9710	9630	9530	9450	9350	9670	9490	188	2860	500	6110	10	1	37512152	3695	75.77	8.38	12	4.76	130.00	1175.00	17000	20230908	-42.06	4705	20230726	109.35	12350	-20.24	20240112	9050	8.84	20240308	17000	-42.06	20230908	4705	109.35	20230726	0.35	N	056080	500	187 억	4821322	N	N	1	N	N
43	20240322	150549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9860	310	2	3.25	17332779180	1732840	856.30	9640	10300	9590	12410	6690	9550	10002.53	12.85	25729	9710	9630	9530	9450	9350	9670	9490	188	2860	500	6110	10	1	37512152	3699	75.85	8.39	12	4.62	130.00	1175.00	17000	20230908	-42.00	4705	20230726	109.56	12350	-20.16	20240112	9050	8.95	20240308	17000	-42.00	20230908	4705	109.56	20230726	0.35	N	056080	500	187 억	4821322	N	N	240	N	N
44	20240322	140544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9900	350	2	3.66	16733973660	1672258	826.37	9640	10300	9590	12410	6690	9550	10006.81	12.85	26810	9710	9630	9530	9450	9350	9670	9490	188	2860	500	6110	10	1	37512152	3714	76.15	8.43	12	4.46	130.00	1175.00	17000	20230908	-41.76	4705	20230726	110.41	12350	-19.84	20240112	9050	9.39	20240308	17000	-41.76	20230908	4705	110.41	20230726	0.35	N	056080	500	187 억	4821322	N	N	240	N	N
45	20240322	130546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9890	340	2	3.56	16099712450	1608404	794.81	9640	10300	9590	12410	6690	9550	10009.74	12.85	15952	9710	9630	9530	9450	9350	9670	9490	188	2860	500	6110	10	1	37512152	3710	76.08	8.42	12	4.29	130.00	1175.00	17000	20230908	-41.82	4705	20230726	110.20	12350	-19.92	20240112	9050	9.28	20240308	17000	-41.82	20230908	4705	110.20	20230726	0.35	N	056080	500	187 억	4821322	N	N	240	N	N
46	20240322	120541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9910	360	2	3.77	15541345310	1552159	767.02	9640	10300	9590	12410	6690	9550	10012.73	12.85	24828	9710	9630	9530	9450	9350	9670	9490	188	2860	500	6110	10	1	37512152	3717	76.23	8.43	12	4.14	130.00	1175.00	17000	20230908	-41.71	4705	20230726	110.63	12350	-19.76	20240112	9050	9.50	20240308	17000	-41.71	20230908	4705	110.63	20230726	0.35	N	056080	500	187 억	4821322	N	N	240	N	N
47	20240322	110547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10030	480	2	5.03	13638201950	1360929	672.52	9640	10300	9590	12410	6690	9550	10021.24	12.85	70697	9710	9630	9530	9450	9350	9670	9490	188	2860	500	6110	10	1	37512152	3762	77.15	8.54	12	3.63	130.00	1175.00	17000	20230908	-41.00	4705	20230726	113.18	12350	-18.79	20240112	9050	10.83	20240308	17000	-41.00	20230908	4705	113.18	20230726	0.35	N	056080	500	187 억	4821322	N	N	240	N	N
48	20240322	100543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9980	430	2	4.50	7988387560	802805	396.72	9640	10150	9590	12410	6690	9550	9950.60	12.85	23853	9710	9630	9530	9450	9350	9670	9490	188	2860	500	6110	10	1	37512152	3744	76.77	8.49	12	2.14	130.00	1175.00	17000	20230908	-41.29	4705	20230726	112.11	12350	-19.19	20240112	9050	10.28	20240308	17000	-41.29	20230908	4705	112.11	20230726	0.35	N	056080	500	187 억	4821322	N	N	240	N	N
49	20240322	090541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9690	140	2	1.47	270421700	27993	13.83	9640	9710	9590	12410	6690	9550	9660.33	12.85	3441	9710	9630	9530	9450	9350	9670	9490	188	2860	500	6110	10	1	37512152	3635	74.54	8.25	12	0.07	130.00	1175.00	17000	20230908	-43.00	4705	20230726	105.95	12350	-21.54	20240112	9050	7.07	20240308	17000	-43.00	20230908	4705	105.95	20230726	0.35	N	056080	500	187 억	4821322	N	N	240	N	N
50	20240321	160542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9550	50	2	0.53	1885625190	198272	106.97	9520	9610	9430	12350	6650	9500	9510.08	12.75	36688	9820	9660	9580	9420	9340	9620	9380	188	2850	500	6080	10	1	37512152	3582	73.46	8.13	12	0.53	130.00	1175.00	17000	20230908	-43.82	4705	20230726	102.98	12350	-22.67	20240112	9050	5.52	20240308	17000	-43.82	20230908	4705	102.98	20230726	0.37	N	056080	500	187 억	4783078	N	N	206	N	N
51	20240321	150543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9530	30	2	0.32	1759909350	185096	99.86	9520	9610	9430	12350	6650	9500	9508.09	12.75	34463	9820	9660	9580	9420	9340	9620	9380	188	2850	500	6080	10	1	37512152	3575	73.31	8.11	12	0.49	130.00	1175.00	17000	20230908	-43.94	4705	20230726	102.55	12350	-22.83	20240112	9050	5.30	20240308	17000	-43.94	20230908	4705	102.55	20230726	0.37	N	056080	500	187 억	4783078	N	N	90	N	N
52	20240321	140543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9520	20	2	0.21	1411961630	148487	80.11	9520	9610	9430	12350	6650	9500	9508.99	12.75	21693	9820	9660	9580	9420	9340	9620	9380	188	2850	500	6080	10	1	37512152	3571	73.23	8.10	12	0.40	130.00	1175.00	17000	20230908	-44.00	4705	20230726	102.34	12350	-22.91	20240112	9050	5.19	20240308	17000	-44.00	20230908	4705	102.34	20230726	0.37	N	056080	500	187 억	4783078	N	N	90	N	N
53	20240321	130538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9540	40	2	0.42	1183322680	124553	67.20	9520	9610	9430	12350	6650	9500	9500.56	12.75	11691	9820	9660	9580	9420	9340	9620	9380	188	2850	500	6080	10	1	37512152	3579	73.38	8.12	12	0.33	130.00	1175.00	17000	20230908	-43.88	4705	20230726	102.76	12350	-22.75	20240112	9050	5.41	20240308	17000	-43.88	20230908	4705	102.76	20230726	0.37	N	056080	500	187 억	4783078	N	N	90	N	N
54	20240321	120542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9480	-20	5	-0.21	1023844880	107809	58.16	9520	9610	9430	12350	6650	9500	9496.84	12.75	7417	9820	9660	9580	9420	9340	9620	9380	188	2850	500	6080	10	1	37512152	3556	72.92	8.07	12	0.29	130.00	1175.00	17000	20230908	-44.24	4705	20230726	101.49	12350	-23.24	20240112	9050	4.75	20240308	17000	-44.24	20230908	4705	101.49	20230726	0.37	N	056080	500	187 억	4783078	N	N	90	N	N
55	20240321	110541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9460	-40	5	-0.42	858825730	90395	48.77	9520	9610	9430	12350	6650	9500	9500.81	12.75	4529	9820	9660	9580	9420	9340	9620	9380	188	2850	500	6080	10	1	37512152	3549	72.77	8.05	12	0.24	130.00	1175.00	17000	20230908	-44.35	4705	20230726	101.06	12350	-23.40	20240112	9050	4.53	20240308	17000	-44.35	20230908	4705	101.06	20230726	0.37	N	056080	500	187 억	4783078	N	N	90	N	N
56	20240321	100544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9530	30	2	0.32	479790130	50369	27.17	9520	9610	9470	12350	6650	9500	9525.50	12.75	7176	9820	9660	9580	9420	9340	9620	9380	188	2850	500	6080	10	1	37512152	3575	73.31	8.11	12	0.13	130.00	1175.00	17000	20230908	-43.94	4705	20230726	102.55	12350	-22.83	20240112	9050	5.30	20240308	17000	-43.94	20230908	4705	102.55	20230726	0.37	N	056080	500	187 억	4783078	N	N	90	N	N
57	20240321	090545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9480	-20	5	-0.21	104640980	10983	5.93	9520	9570	9480	12350	6650	9500	9527.54	12.75	-857	9820	9660	9580	9420	9340	9620	9380	188	2850	500	6080	10	1	37512152	3556	72.92	8.07	12	0.03	130.00	1175.00	17000	20230908	-44.24	4705	20230726	101.49	12350	-23.24	20240112	9050	4.75	20240308	17000	-44.24	20230908	4705	101.49	20230726	0.37	N	056080	500	187 억	4783078	N	N	90	N	N
58	20240320	160538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9500	-120	5	-1.25	1765274710	184323	57.25	9740	9740	9500	12500	6740	9620	9577.14	12.81	-21297	9993	9806	9613	9426	9233	9900	9520	188	2880	500	6150	10	1	37512152	3564	73.08	8.09	12	0.49	130.00	1175.00	17000	20230908	-44.12	4705	20230726	101.91	12350	-23.08	20240112	9050	4.97	20240308	17000	-44.12	20230908	4705	101.91	20230726	0.37	N	056080	500	187 억	4804329	N	N	90	N	N
59	20240320	150539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9520	-100	5	-1.04	1649776490	172178	53.48	9740	9740	9500	12500	6740	9620	9581.81	12.81	-20675	9993	9806	9613	9426	9233	9900	9520	188	2880	500	6150	10	1	37512152	3571	73.23	8.10	12	0.46	130.00	1175.00	17000	20230908	-44.00	4705	20230726	102.34	12350	-22.91	20240112	9050	5.19	20240308	17000	-44.00	20230908	4705	102.34	20230726	0.37	N	056080	500	187 억	4804329	N	N	432	N	N
60	20240320	140543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9530	-90	5	-0.94	1560932640	162847	50.58	9740	9740	9500	12500	6740	9620	9585.27	12.81	-19919	9993	9806	9613	9426	9233	9900	9520	188	2880	500	6150	10	1	37512152	3575	73.31	8.11	12	0.43	130.00	1175.00	17000	20230908	-43.94	4705	20230726	102.55	12350	-22.83	20240112	9050	5.30	20240308	17000	-43.94	20230908	4705	102.55	20230726	0.37	N	056080	500	187 억	4804329	N	N	432	N	N
61	20240320	130545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9540	-80	5	-0.83	1415134820	147541	45.83	9740	9740	9500	12500	6740	9620	9591.47	12.81	-18047	9993	9806	9613	9426	9233	9900	9520	188	2880	500	6150	10	1	37512152	3579	73.38	8.12	12	0.39	130.00	1175.00	17000	20230908	-43.88	4705	20230726	102.76	12350	-22.75	20240112	9050	5.41	20240308	17000	-43.88	20230908	4705	102.76	20230726	0.37	N	056080	500	187 억	4804329	N	N	432	N	N
62	20240320	120541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9540	-80	5	-0.83	1319583620	137514	42.71	9740	9740	9500	12500	6740	9620	9595.99	12.81	-19594	9993	9806	9613	9426	9233	9900	9520	188	2880	500	6150	10	1	37512152	3579	73.38	8.12	12	0.37	130.00	1175.00	17000	20230908	-43.88	4705	20230726	102.76	12350	-22.75	20240112	9050	5.41	20240308	17000	-43.88	20230908	4705	102.76	20230726	0.37	N	056080	500	187 억	4804329	N	N	432	N	N
63	20240320	110540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9550	-70	5	-0.73	1058357570	110062	34.19	9740	9740	9540	12500	6740	9620	9616.01	12.81	-17106	9993	9806	9613	9426	9233	9900	9520	188	2880	500	6150	10	1	37512152	3582	73.46	8.13	12	0.29	130.00	1175.00	17000	20230908	-43.82	4705	20230726	102.98	12350	-22.67	20240112	9050	5.52	20240308	17000	-43.82	20230908	4705	102.98	20230726	0.37	N	056080	500	187 억	4804329	N	N	432	N	N
64	20240320	100538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9620	0	3	0.00	631274060	65406	20.32	9740	9740	9600	12500	6740	9620	9651.62	12.81	-15924	9993	9806	9613	9426	9233	9900	9520	188	2880	500	6150	10	1	37512152	3609	74.00	8.19	12	0.17	130.00	1175.00	17000	20230908	-43.41	4705	20230726	104.46	12350	-22.11	20240112	9050	6.30	20240308	17000	-43.41	20230908	4705	104.46	20230726	0.37	N	056080	500	187 억	4804329	N	N	432	N	N
65	20240320	090536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9670	50	2	0.52	107154570	11058	3.43	9740	9740	9650	12500	6740	9620	9690.23	12.81	-3519	9993	9806	9613	9426	9233	9900	9520	188	2880	500	6150	10	1	37512152	3627	74.38	8.23	12	0.03	130.00	1175.00	17000	20230908	-43.12	4705	20230726	105.53	12350	-21.70	20240112	9050	6.85	20240308	17000	-43.12	20230908	4705	105.53	20230726	0.37	N	056080	500	187 억	4804329	N	N	432	N	N
66	20240319	160531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9620	70	2	0.73	3092867710	320346	162.64	9520	9800	9420	12410	6690	9550	9654.93	12.76	17036	9776	9662	9526	9412	9276	9720	9470	188	2860	500	6110	10	1	37512152	3609	74.00	8.19	12	0.85	130.00	1175.00	17000	20230908	-43.41	4705	20230726	104.46	12350	-22.11	20240112	9050	6.30	20240308	17000	-43.41	20230908	4705	104.46	20230726	0.36	N	056080	500	187 억	4785749	N	N	432	N	N
67	20240319	150539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9620	70	2	0.73	2927657420	303178	153.92	9520	9800	9420	12410	6690	9550	9656.56	12.76	13741	9776	9662	9526	9412	9276	9720	9470	188	2860	500	6110	10	1	37512152	3609	74.00	8.19	12	0.81	130.00	1175.00	17000	20230908	-43.41	4705	20230726	104.46	12350	-22.11	20240112	9050	6.30	20240308	17000	-43.41	20230908	4705	104.46	20230726	0.36	N	056080	500	187 억	4785749	N	N	1	N	N
68	20240319	140539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9580	30	2	0.31	2741026110	283749	144.06	9520	9800	9420	12410	6690	9550	9660.04	12.76	11213	9776	9662	9526	9412	9276	9720	9470	188	2860	500	6110	10	1	37512152	3594	73.69	8.15	12	0.76	130.00	1175.00	17000	20230908	-43.65	4705	20230726	103.61	12350	-22.43	20240112	9050	5.86	20240308	17000	-43.65	20230908	4705	103.61	20230726	0.36	N	056080	500	187 억	4785749	N	N	1	N	N
69	20240319	130511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9540	-10	5	-0.10	2617073790	270811	137.49	9520	9800	9420	12410	6690	9550	9663.84	12.76	11522	9776	9662	9526	9412	9276	9720	9470	188	2860	500	6110	10	1	37512152	3579	73.38	8.12	12	0.72	130.00	1175.00	17000	20230908	-43.88	4705	20230726	102.76	12350	-22.75	20240112	9050	5.41	20240308	17000	-43.88	20230908	4705	102.76	20230726	0.36	N	056080	500	187 억	4785749	N	N	1	N	N
70	20240319	120537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9650	100	2	1.05	2334315520	241314	122.51	9520	9800	9420	12410	6690	9550	9673.35	12.76	16804	9776	9662	9526	9412	9276	9720	9470	188	2860	500	6110	10	1	37512152	3620	74.23	8.21	12	0.64	130.00	1175.00	17000	20230908	-43.24	4705	20230726	105.10	12350	-21.86	20240112	9050	6.63	20240308	17000	-43.24	20230908	4705	105.10	20230726	0.36	N	056080	500	187 억	4785749	N	N	1	N	N
71	20240319	110534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9630	80	2	0.84	2149322280	222180	112.80	9520	9800	9420	12410	6690	9550	9673.79	12.76	17268	9776	9662	9526	9412	9276	9720	9470	188	2860	500	6110	10	1	37512152	3612	74.08	8.20	12	0.59	130.00	1175.00	17000	20230908	-43.35	4705	20230726	104.68	12350	-22.02	20240112	9050	6.41	20240308	17000	-43.35	20230908	4705	104.68	20230726	0.36	N	056080	500	187 억	4785749	N	N	1	N	N
72	20240319	100538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9670	120	2	1.26	1726377900	178365	90.55	9520	9800	9420	12410	6690	9550	9678.91	12.76	6808	9776	9662	9526	9412	9276	9720	9470	188	2860	500	6110	10	1	37512152	3627	74.38	8.23	12	0.48	130.00	1175.00	17000	20230908	-43.12	4705	20230726	105.53	12350	-21.70	20240112	9050	6.85	20240308	17000	-43.12	20230908	4705	105.53	20230726	0.36	N	056080	500	187 억	4785749	N	N	1	N	N
73	20240319	090537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9460	-90	5	-0.94	92765870	9771	4.96	9520	9520	9450	12410	6690	9550	9494.00	12.76	-2912	9776	9662	9526	9412	9276	9720	9470	188	2860	500	6110	10	1	37512152	3549	72.77	8.05	12	0.03	130.00	1175.00	17000	20230908	-44.35	4705	20230726	101.06	12350	-23.40	20240112	9050	4.53	20240308	17000	-44.35	20230908	4705	101.06	20230726	0.36	N	056080	500	187 억	4785749	N	N	1	N	N
74	20240318	160534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9550	110	2	1.17	1859497410	195885	56.08	9440	9640	9390	12270	6610	9440	9492.54	12.67	8936	9973	9706	9523	9256	9073	9615	9165	188	2830	500	6040	10	1	37512152	3582	73.46	8.13	12	0.52	130.00	1175.00	17000	20230908	-43.82	4705	20230726	102.98	12350	-22.67	20240112	9050	5.52	20240308	17000	-43.82	20230908	4705	102.98	20230726	0.38	N	056080	500	187 억	4753672	N	N	1	N	N
75	20240318	150537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9540	100	2	1.06	1727439780	182036	52.11	9440	9640	9390	12270	6610	9440	9489.57	12.67	6788	9973	9706	9523	9256	9073	9615	9165	188	2830	500	6040	10	1	37512152	3579	73.38	8.12	12	0.49	130.00	1175.00	17000	20230908	-43.88	4705	20230726	102.76	12350	-22.75	20240112	9050	5.41	20240308	17000	-43.88	20230908	4705	102.76	20230726	0.38	N	056080	500	187 억	4753672	N	N	418	N	N
76	20240318	140534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9490	50	2	0.53	1509430780	159077	45.54	9440	9640	9390	12270	6610	9440	9488.70	12.67	1073	9973	9706	9523	9256	9073	9615	9165	188	2830	500	6040	10	1	37512152	3560	73.00	8.08	12	0.42	130.00	1175.00	17000	20230908	-44.18	4705	20230726	101.70	12350	-23.16	20240112	9050	4.86	20240308	17000	-44.18	20230908	4705	101.70	20230726	0.38	N	056080	500	187 억	4753672	N	N	418	N	N
77	20240318	130534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9520	80	2	0.85	1243734370	131137	37.54	9440	9640	9390	12270	6610	9440	9484.26	12.67	-6728	9973	9706	9523	9256	9073	9615	9165	188	2830	500	6040	10	1	37512152	3571	73.23	8.10	12	0.35	130.00	1175.00	17000	20230908	-44.00	4705	20230726	102.34	12350	-22.91	20240112	9050	5.19	20240308	17000	-44.00	20230908	4705	102.34	20230726	0.38	N	056080	500	187 억	4753672	N	N	418	N	N
78	20240318	120532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9480	40	2	0.42	1055322600	111325	31.87	9440	9640	9390	12270	6610	9440	9479.68	12.67	-7884	9973	9706	9523	9256	9073	9615	9165	188	2830	500	6040	10	1	37512152	3556	72.92	8.07	12	0.30	130.00	1175.00	17000	20230908	-44.24	4705	20230726	101.49	12350	-23.24	20240112	9050	4.75	20240308	17000	-44.24	20230908	4705	101.49	20230726	0.38	N	056080	500	187 억	4753672	N	N	418	N	N
79	20240318	110535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9430	-10	5	-0.11	598251170	63307	18.12	9440	9520	9390	12270	6610	9440	9450.01	12.67	-583	9973	9706	9523	9256	9073	9615	9165	188	2830	500	6040	10	1	37512152	3537	72.54	8.03	12	0.17	130.00	1175.00	17000	20230908	-44.53	4705	20230726	100.43	12350	-23.64	20240112	9050	4.20	20240308	17000	-44.53	20230908	4705	100.43	20230726	0.38	N	056080	500	187 억	4753672	N	N	418	N	N
80	20240318	100534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9480	40	2	0.42	421206740	44593	12.77	9440	9520	9390	12270	6610	9440	9445.59	12.67	4173	9973	9706	9523	9256	9073	9615	9165	188	2830	500	6040	10	1	37512152	3556	72.92	8.07	12	0.12	130.00	1175.00	17000	20230908	-44.24	4705	20230726	101.49	12350	-23.24	20240112	9050	4.75	20240308	17000	-44.24	20230908	4705	101.49	20230726	0.38	N	056080	500	187 억	4753672	N	N	418	N	N
81	20240318	090532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9490	50	2	0.53	75409140	7964	2.28	9440	9520	9390	12270	6610	9440	9468.98	12.67	-252	9973	9706	9523	9256	9073	9615	9165	188	2830	500	6040	10	1	37512152	3560	73.00	8.08	12	0.02	130.00	1175.00	17000	20230908	-44.18	4705	20230726	101.70	12350	-23.16	20240112	9050	4.86	20240308	17000	-44.18	20230908	4705	101.70	20230726	0.38	N	056080	500	187 억	4753672	N	N	418	N	N
82	20240315	160528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9440	-60	5	-0.63	3341247760	348865	123.35	9490	9790	9340	12350	6650	9500	9577.63	12.68	-1292	9780	9640	9520	9380	9260	9710	9450	188	2850	500	6080	10	1	37512152	3541	72.62	8.03	12	0.93	130.00	1175.00	17000	20230908	-44.47	4705	20230726	100.64	12350	-23.56	20240112	9050	4.31	20240308	17000	-44.47	20230908	4705	100.64	20230726	0.36	N	056080	500	187 억	4754927	N	N	418	N	N
83	20240315	150503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9470	-30	5	-0.32	3283549080	342750	121.19	9490	9790	9340	12350	6650	9500	9580.04	12.68	-783	9780	9640	9520	9380	9260	9710	9450	188	2850	500	6080	10	1	37512152	3552	72.85	8.06	12	0.91	130.00	1175.00	17000	20230908	-44.29	4705	20230726	101.28	12350	-23.32	20240112	9050	4.64	20240308	17000	-44.29	20230908	4705	101.28	20230726	0.36	N	056080	500	187 억	4754927	N	N	142	N	N
84	20240315	140500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9480	-20	5	-0.21	3028199210	315695	111.62	9490	9790	9340	12350	6650	9500	9592.21	12.68	-2119	9780	9640	9520	9380	9260	9710	9450	188	2850	500	6080	10	1	37512152	3556	72.92	8.07	12	0.84	130.00	1175.00	17000	20230908	-44.24	4705	20230726	101.49	12350	-23.24	20240112	9050	4.75	20240308	17000	-44.24	20230908	4705	101.49	20230726	0.36	N	056080	500	187 억	4754927	N	N	142	N	N
85	20240315	130531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9520	20	2	0.21	2808739870	292594	103.45	9490	9790	9340	12350	6650	9500	9599.49	12.68	1424	9780	9640	9520	9380	9260	9710	9450	188	2850	500	6080	10	1	37512152	3571	73.23	8.10	12	0.78	130.00	1175.00	17000	20230908	-44.00	4705	20230726	102.34	12350	-22.91	20240112	9050	5.19	20240308	17000	-44.00	20230908	4705	102.34	20230726	0.36	N	056080	500	187 억	4754927	N	N	142	N	N
86	20240315	120531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9550	50	2	0.53	2608737560	271597	96.03	9490	9790	9340	12350	6650	9500	9605.23	12.68	-2444	9780	9640	9520	9380	9260	9710	9450	188	2850	500	6080	10	1	37512152	3582	73.46	8.13	12	0.72	130.00	1175.00	17000	20230908	-43.82	4705	20230726	102.98	12350	-22.67	20240112	9050	5.52	20240308	17000	-43.82	20230908	4705	102.98	20230726	0.36	N	056080	500	187 억	4754927	N	N	142	N	N
87	20240315	110524	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9600	100	2	1.05	2432315340	253186	89.52	9490	9790	9340	12350	6650	9500	9606.89	12.68	-440	9780	9640	9520	9380	9260	9710	9450	188	2850	500	6080	10	1	37512152	3601	73.85	8.17	12	0.67	130.00	1175.00	17000	20230908	-43.53	4705	20230726	104.04	12350	-22.27	20240112	9050	6.08	20240308	17000	-43.53	20230908	4705	104.04	20230726	0.36	N	056080	500	187 억	4754927	N	N	142	N	N
88	20240315	100528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9560	60	2	0.63	2167589710	225507	79.73	9490	9790	9340	12350	6650	9500	9612.14	12.68	-3509	9780	9640	9520	9380	9260	9710	9450	188	2850	500	6080	10	1	37512152	3586	73.54	8.14	12	0.60	130.00	1175.00	17000	20230908	-43.76	4705	20230726	103.19	12350	-22.59	20240112	9050	5.64	20240308	17000	-43.76	20230908	4705	103.19	20230726	0.36	N	056080	500	187 억	4754927	N	N	142	N	N
89	20240315	090531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9360	-140	5	-1.47	132751340	14094	4.98	9490	9490	9360	12350	6650	9500	9418.21	12.68	-2758	9780	9640	9520	9380	9260	9710	9450	188	2850	500	6080	10	1	37512152	3511	72.00	7.97	12	0.04	130.00	1175.00	17000	20230908	-44.94	4705	20230726	98.94	12350	-24.21	20240112	9050	3.43	20240308	17000	-44.94	20230908	4705	98.94	20230726	0.36	N	056080	500	187 억	4754927	N	N	142	N	N
90	20240314	160524	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9500	40	2	0.42	2680737250	281308	96.03	9460	9660	9400	12290	6630	9460	9529.58	12.78	-31709	9680	9570	9420	9310	9160	9625	9365	188	2830	500	6050	10	1	37512152	3564	73.08	8.09	12	0.75	130.00	1175.00	17000	20230908	-44.12	4705	20230726	101.91	12350	-23.08	20240112	9050	4.97	20240308	17000	-44.12	20230908	4705	101.91	20230726	0.36	N	056080	500	187 억	4794203	N	N	142	N	N
91	20240314	150526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9480	20	2	0.21	2602351470	273051	93.21	9460	9660	9400	12290	6630	9460	9530.64	12.78	-31723	9680	9570	9420	9310	9160	9625	9365	188	2830	500	6050	10	1	37512152	3556	72.92	8.07	12	0.73	130.00	1175.00	17000	20230908	-44.24	4705	20230726	101.49	12350	-23.24	20240112	9050	4.75	20240308	17000	-44.24	20230908	4705	101.49	20230726	0.36	N	056080	500	187 억	4794203	N	N	2778	N	N
92	20240314	140526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9480	20	2	0.21	2463149370	258386	88.20	9460	9660	9400	12290	6630	9460	9532.83	12.78	-31263	9680	9570	9420	9310	9160	9625	9365	188	2830	500	6050	10	1	37512152	3556	72.92	8.07	12	0.69	130.00	1175.00	17000	20230908	-44.24	4705	20230726	101.49	12350	-23.24	20240112	9050	4.75	20240308	17000	-44.24	20230908	4705	101.49	20230726	0.36	N	056080	500	187 억	4794203	N	N	2778	N	N
93	20240314	130522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9480	20	2	0.21	2329423660	244290	83.39	9460	9660	9400	12290	6630	9460	9535.49	12.78	-31254	9680	9570	9420	9310	9160	9625	9365	188	2830	500	6050	10	1	37512152	3556	72.92	8.07	12	0.65	130.00	1175.00	17000	20230908	-44.24	4705	20230726	101.49	12350	-23.24	20240112	9050	4.75	20240308	17000	-44.24	20230908	4705	101.49	20230726	0.36	N	056080	500	187 억	4794203	N	N	2778	N	N
94	20240314	120524	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9500	40	2	0.42	2189343620	229521	78.35	9460	9660	9400	12290	6630	9460	9538.75	12.78	-30116	9680	9570	9420	9310	9160	9625	9365	188	2830	500	6050	10	1	37512152	3564	73.08	8.09	12	0.61	130.00	1175.00	17000	20230908	-44.12	4705	20230726	101.91	12350	-23.08	20240112	9050	4.97	20240308	17000	-44.12	20230908	4705	101.91	20230726	0.36	N	056080	500	187 억	4794203	N	N	2778	N	N
95	20240314	110524	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9460	0	3	0.00	1808096560	189397	64.65	9460	9660	9400	12290	6630	9460	9546.60	12.78	-40567	9680	9570	9420	9310	9160	9625	9365	188	2830	500	6050	10	1	37512152	3549	72.77	8.05	12	0.50	130.00	1175.00	17000	20230908	-44.35	4705	20230726	101.06	12350	-23.40	20240112	9050	4.53	20240308	17000	-44.35	20230908	4705	101.06	20230726	0.36	N	056080	500	187 억	4794203	N	N	2778	N	N
96	20240314	100528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9510	50	2	0.53	1577472260	165085	56.35	9460	9660	9400	12290	6630	9460	9555.52	12.78	-40063	9680	9570	9420	9310	9160	9625	9365	188	2830	500	6050	10	1	37512152	3567	73.15	8.09	12	0.44	130.00	1175.00	17000	20230908	-44.06	4705	20230726	102.13	12350	-23.00	20240112	9050	5.08	20240308	17000	-44.06	20230908	4705	102.13	20230726	0.36	N	056080	500	187 억	4794203	N	N	2778	N	N
97	20240314	090526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9500	40	2	0.42	90263990	9527	3.25	9460	9530	9400	12290	6630	9460	9474.55	12.78	-1819	9680	9570	9420	9310	9160	9625	9365	188	2830	500	6050	10	1	37512152	3564	73.08	8.09	12	0.03	130.00	1175.00	17000	20230908	-44.12	4705	20230726	101.91	12350	-23.08	20240112	9050	4.97	20240308	17000	-44.12	20230908	4705	101.91	20230726	0.36	N	056080	500	187 억	4794203	N	N	2778	N	N
98	20240313	160519	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9460	170	2	1.83	2720259610	288236	170.12	9400	9530	9270	12070	6510	9290	9437.60	12.78	1368	9416	9352	9226	9162	9036	9385	9195	188	2780	500	5940	10	1	37512152	3549	72.77	8.05	12	0.77	130.00	1175.00	17000	20230908	-44.35	4705	20230726	101.06	12350	-23.40	20240112	9050	4.53	20240308	17000	-44.35	20230908	4705	101.06	20230726	0.36	N	056080	500	187 억	4792835	N	N	2778	N	N
99	20240313	150519	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9480	190	2	2.05	2555042050	270771	159.81	9400	9530	9270	12070	6510	9290	9436.17	12.78	2597	9416	9352	9226	9162	9036	9385	9195	188	2780	500	5940	10	1	37512152	3556	72.92	8.07	12	0.72	130.00	1175.00	17000	20230908	-44.24	4705	20230726	101.49	12350	-23.24	20240112	9050	4.75	20240308	17000	-44.24	20230908	4705	101.49	20230726	0.36	N	056080	500	187 억	4792835	N	N	0	N	N
100	20240313	140523	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9400	110	2	1.18	2365409720	250693	147.96	9400	9530	9270	12070	6510	9290	9435.48	12.78	1061	9416	9352	9226	9162	9036	9385	9195	188	2780	500	5940	10	1	37512152	3526	72.31	8.00	12	0.67	130.00	1175.00	17000	20230908	-44.71	4705	20230726	99.79	12350	-23.89	20240112	9050	3.87	20240308	17000	-44.71	20230908	4705	99.79	20230726	0.36	N	056080	500	187 억	4792835	N	N	0	N	N
101	20240313	130525	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9470	180	2	1.94	2104143380	222888	131.55	9400	9530	9270	12070	6510	9290	9440.36	12.78	3852	9416	9352	9226	9162	9036	9385	9195	188	2780	500	5940	10	1	37512152	3552	72.85	8.06	12	0.59	130.00	1175.00	17000	20230908	-44.29	4705	20230726	101.28	12350	-23.32	20240112	9050	4.64	20240308	17000	-44.29	20230908	4705	101.28	20230726	0.36	N	056080	500	187 억	4792835	N	N	0	N	N
102	20240313	120522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9450	160	2	1.72	1846250630	195556	115.42	9400	9530	9270	12070	6510	9290	9441.03	12.78	3900	9416	9352	9226	9162	9036	9385	9195	188	2780	500	5940	10	1	37512152	3545	72.69	8.04	12	0.52	130.00	1175.00	17000	20230908	-44.41	4705	20230726	100.85	12350	-23.48	20240112	9050	4.42	20240308	17000	-44.41	20230908	4705	100.85	20230726	0.36	N	056080	500	187 억	4792835	N	N	0	N	N
103	20240313	110519	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9510	220	2	2.37	1492294740	158239	93.39	9400	9520	9270	12070	6510	9290	9430.64	12.78	3462	9416	9352	9226	9162	9036	9385	9195	188	2780	500	5940	10	1	37512152	3567	73.15	8.09	12	0.42	130.00	1175.00	17000	20230908	-44.06	4705	20230726	102.13	12350	-23.00	20240112	9050	5.08	20240308	17000	-44.06	20230908	4705	102.13	20230726	0.36	N	056080	500	187 억	4792835	N	N	0	N	N
104	20240313	100518	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9440	150	2	1.61	646557080	69079	40.77	9400	9440	9270	12070	6510	9290	9359.68	12.78	14365	9416	9352	9226	9162	9036	9385	9195	188	2780	500	5940	10	1	37512152	3541	72.62	8.03	12	0.18	130.00	1175.00	17000	20230908	-44.47	4705	20230726	100.64	12350	-23.56	20240112	9050	4.31	20240308	17000	-44.47	20230908	4705	100.64	20230726	0.36	N	056080	500	187 억	4792835	N	N	0	N	N
105	20240313	090521	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9340	50	2	0.54	134922480	14396	8.50	9400	9430	9310	12070	6510	9290	9372.22	12.78	-495	9416	9352	9226	9162	9036	9385	9195	188	2780	500	5940	10	1	37512152	3504	71.85	7.95	12	0.04	130.00	1175.00	17000	20230908	-45.06	4705	20230726	98.51	12350	-24.37	20240112	9050	3.20	20240308	17000	-45.06	20230908	4705	98.51	20230726	0.36	N	056080	500	187 억	4792835	N	N	0	N	N
106	20240312	160514	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9290	90	2	0.98	1523463550	165554	75.63	9200	9290	9100	11960	6440	9200	9201.98	12.72	19749	9533	9366	9223	9056	8913	9450	9140	188	2760	500	5880	10	1	37512152	3485	71.46	7.91	12	0.44	130.00	1175.00	17000	20230908	-45.35	4705	20230726	97.45	12350	-24.78	20240112	9050	2.65	20240308	17000	-45.35	20230908	4705	97.45	20230726	0.41	N	056080	500	187 억	4773086	N	N	226	N	N
107	20240312	150513	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9280	80	2	0.87	1437854030	156336	71.41	9200	9290	9100	11960	6440	9200	9197.20	12.72	18945	9533	9366	9223	9056	8913	9450	9140	188	2760	500	5880	10	1	37512152	3481	71.38	7.90	12	0.42	130.00	1175.00	17000	20230908	-45.41	4705	20230726	97.24	12350	-24.86	20240112	9050	2.54	20240308	17000	-45.41	20230908	4705	97.24	20230726	0.41	N	056080	500	187 억	4773086	N	N	226	N	N
108	20240312	140509	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9220	20	2	0.22	1142851210	124480	56.86	9200	9270	9100	11960	6440	9200	9181.00	12.72	10875	9533	9366	9223	9056	8913	9450	9140	188	2760	500	5880	10	1	37512152	3459	70.92	7.85	12	0.33	130.00	1175.00	17000	20230908	-45.76	4705	20230726	95.96	12350	-25.34	20240112	9050	1.88	20240308	17000	-45.76	20230908	4705	95.96	20230726	0.41	N	056080	500	187 억	4773086	N	N	226	N	N
109	20240312	130454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9210	10	2	0.11	1044680120	113823	51.99	9200	9270	9100	11960	6440	9200	9178.11	12.72	10610	9533	9366	9223	9056	8913	9450	9140	188	2760	500	5880	10	1	37512152	3455	70.85	7.84	12	0.30	130.00	1175.00	17000	20230908	-45.82	4705	20230726	95.75	12350	-25.43	20240112	9050	1.77	20240308	17000	-45.82	20230908	4705	95.75	20230726	0.41	N	056080	500	187 억	4773086	N	N	226	N	N
110	20240312	120517	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9250	50	2	0.54	944265370	102928	47.02	9200	9270	9100	11960	6440	9200	9174.04	12.72	12534	9533	9366	9223	9056	8913	9450	9140	188	2760	500	5880	10	1	37512152	3470	71.15	7.87	12	0.27	130.00	1175.00	17000	20230908	-45.59	4705	20230726	96.60	12350	-25.10	20240112	9050	2.21	20240308	17000	-45.59	20230908	4705	96.60	20230726	0.41	N	056080	500	187 억	4773086	N	N	226	N	N
111	20240312	110514	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9170	-30	5	-0.33	619180420	67656	30.91	9200	9210	9100	11960	6440	9200	9151.89	12.72	14946	9533	9366	9223	9056	8913	9450	9140	188	2760	500	5880	10	1	37512152	3440	70.54	7.80	12	0.18	130.00	1175.00	17000	20230908	-46.06	4705	20230726	94.90	12350	-25.75	20240112	9050	1.33	20240308	17000	-46.06	20230908	4705	94.90	20230726	0.41	N	056080	500	187 억	4773086	N	N	226	N	N
112	20240312	100514	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9200	0	3	0.00	473546790	51795	23.66	9200	9210	9100	11960	6440	9200	9142.70	12.72	11478	9533	9366	9223	9056	8913	9450	9140	188	2760	500	5880	10	1	37512152	3451	70.77	7.83	12	0.14	130.00	1175.00	17000	20230908	-45.88	4705	20230726	95.54	12350	-25.51	20240112	9050	1.66	20240308	17000	-45.88	20230908	4705	95.54	20230726	0.41	N	056080	500	187 억	4773086	N	N	226	N	N
113	20240312	090513	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9130	-70	5	-0.76	70204160	7653	3.50	9200	9200	9120	11960	6440	9200	9173.38	12.72	-2499	9533	9366	9223	9056	8913	9450	9140	188	2760	500	5880	10	1	37512152	3425	70.23	7.77	12	0.02	130.00	1175.00	17000	20230908	-46.29	4705	20230726	94.05	12350	-26.07	20240112	9050	0.88	20240308	17000	-46.29	20230908	4705	94.05	20230726	0.41	N	056080	500	187 억	4773086	N	N	226	N	N
114	20240311	160512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9200	10	2	0.11	2015996690	218188	104.76	9130	9390	9080	11940	6440	9190	9239.77	12.70	8043	9496	9342	9196	9042	8896	9420	9120	188	2750	500	5880	10	1	37512152	3451	70.77	7.83	12	0.58	130.00	1175.00	17000	20230908	-45.88	4705	20230726	95.54	12350	-25.51	20240112	9050	1.66	20240308	17000	-45.88	20230908	4705	95.54	20230726	0.42	N	056080	500	187 억	4765043	N	N	226	N	N
115	20240311	150513	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9200	10	2	0.11	1899573020	205546	98.69	9130	9390	9080	11940	6440	9190	9241.62	12.70	7626	9496	9342	9196	9042	8896	9420	9120	188	2750	500	5880	10	1	37512152	3451	70.77	7.83	12	0.55	130.00	1175.00	17000	20230908	-45.88	4705	20230726	95.54	12350	-25.51	20240112	9050	1.66	20240308	17000	-45.88	20230908	4705	95.54	20230726	0.42	N	056080	500	187 억	4765043	N	N	130	N	N
116	20240311	140510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9210	20	2	0.22	1776117780	192136	92.25	9130	9390	9080	11940	6440	9190	9244.09	12.70	7516	9496	9342	9196	9042	8896	9420	9120	188	2750	500	5880	10	1	37512152	3455	70.85	7.84	12	0.51	130.00	1175.00	17000	20230908	-45.82	4705	20230726	95.75	12350	-25.43	20240112	9050	1.77	20240308	17000	-45.82	20230908	4705	95.75	20230726	0.42	N	056080	500	187 억	4765043	N	N	130	N	N
117	20240311	130513	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9180	-10	5	-0.11	1550714070	167621	80.48	9130	9390	9080	11940	6440	9190	9251.35	12.70	495	9496	9342	9196	9042	8896	9420	9120	188	2750	500	5880	10	1	37512152	3444	70.62	7.81	12	0.45	130.00	1175.00	17000	20230908	-46.00	4705	20230726	95.11	12350	-25.67	20240112	9050	1.44	20240308	17000	-46.00	20230908	4705	95.11	20230726	0.42	N	056080	500	187 억	4765043	N	N	130	N	N
118	20240311	120514	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9220	30	2	0.33	1433852300	154913	74.38	9130	9390	9080	11940	6440	9190	9255.90	12.70	-1579	9496	9342	9196	9042	8896	9420	9120	188	2750	500	5880	10	1	37512152	3459	70.92	7.85	12	0.41	130.00	1175.00	17000	20230908	-45.76	4705	20230726	95.96	12350	-25.34	20240112	9050	1.88	20240308	17000	-45.76	20230908	4705	95.96	20230726	0.42	N	056080	500	187 억	4765043	N	N	130	N	N
119	20240311	110509	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9230	40	2	0.44	1321099340	142672	68.50	9130	9390	9080	11940	6440	9190	9259.75	12.70	-2216	9496	9342	9196	9042	8896	9420	9120	188	2750	500	5880	10	1	37512152	3462	71.00	7.86	12	0.38	130.00	1175.00	17000	20230908	-45.71	4705	20230726	96.17	12350	-25.26	20240112	9050	1.99	20240308	17000	-45.71	20230908	4705	96.17	20230726	0.42	N	056080	500	187 억	4765043	N	N	130	N	N
120	20240311	100503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9290	100	2	1.09	1113463570	120219	57.72	9130	9390	9080	11940	6440	9190	9262.02	12.70	-3609	9496	9342	9196	9042	8896	9420	9120	188	2750	500	5880	10	1	37512152	3485	71.46	7.91	12	0.32	130.00	1175.00	17000	20230908	-45.35	4705	20230726	97.45	12350	-24.78	20240112	9050	2.65	20240308	17000	-45.35	20230908	4705	97.45	20230726	0.42	N	056080	500	187 억	4765043	N	N	130	N	N
121	20240311	090507	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9100	-90	5	-0.98	97258800	10683	5.13	9130	9190	9080	11940	6440	9190	9103.24	12.70	3616	9496	9342	9196	9042	8896	9420	9120	188	2750	500	5880	10	1	37512152	3414	70.00	7.74	12	0.03	130.00	1175.00	17000	20230908	-46.47	4705	20230726	93.41	12350	-26.32	20240112	9050	0.55	20240308	17000	-46.47	20230908	4705	93.41	20230726	0.42	N	056080	500	187 억	4765043	N	N	130	N	N
122	20240308	160511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9190	50	2	0.55	1890238190	206087	58.08	9150	9350	9050	11880	6400	9140	9172.00	12.66	17319	9693	9416	9263	8986	8833	9340	8910	188	2740	500	5840	10	1	37512152	3447	70.69	7.82	12	0.55	130.00	1175.00	17000	20230908	-45.94	4705	20230726	95.32	12350	-25.59	20240112	9050	1.55	20240308	17000	-45.94	20230908	4705	95.32	20230726	0.43	N	056080	500	187 억	4747674	N	N	130	N	N
123	20240308	150509	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9200	60	2	0.66	1775282620	193572	54.55	9150	9350	9050	11880	6400	9140	9171.17	12.66	16786	9693	9416	9263	8986	8833	9340	8910	188	2740	500	5840	10	1	37512152	3451	70.77	7.83	12	0.52	130.00	1175.00	17000	20230908	-45.88	4705	20230726	95.54	12350	-25.51	20240112	9050	1.66	20240308	17000	-45.88	20230908	4705	95.54	20230726	0.43	N	056080	500	187 억	4747674	N	N	175	N	N
124	20240308	140506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9100	-40	5	-0.44	1356847970	147628	41.60	9150	9350	9100	11880	6400	9140	9190.99	12.66	288	9693	9416	9263	8986	8833	9340	8910	188	2740	500	5840	10	1	37512152	3414	70.00	7.74	12	0.39	130.00	1175.00	17000	20230908	-46.47	4705	20230726	93.41	12350	-26.32	20240112	9100	0.00	20240308	17000	-46.47	20230908	4705	93.41	20230726	0.43	N	056080	500	187 억	4747674	N	N	175	N	N
125	20240308	130505	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9130	-10	5	-0.11	1165582410	126650	35.69	9150	9350	9130	11880	6400	9140	9203.18	12.66	505	9693	9416	9263	8986	8833	9340	8910	188	2740	500	5840	10	1	37512152	3425	70.23	7.77	12	0.34	130.00	1175.00	17000	20230908	-46.29	4705	20230726	94.05	12350	-26.07	20240112	9110	0.22	20240307	17000	-46.29	20230908	4705	94.05	20230726	0.43	N	056080	500	187 억	4747674	N	N	175	N	N
126	20240308	120507	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9160	20	2	0.22	939668510	101936	28.73	9150	9350	9140	11880	6400	9140	9218.22	12.66	178	9693	9416	9263	8986	8833	9340	8910	188	2740	500	5840	10	1	37512152	3436	70.46	7.80	12	0.27	130.00	1175.00	17000	20230908	-46.12	4705	20230726	94.69	12350	-25.83	20240112	9110	0.55	20240307	17000	-46.12	20230908	4705	94.69	20230726	0.43	N	056080	500	187 억	4747674	N	N	175	N	N
127	20240308	110506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9170	30	2	0.33	785450790	85107	23.98	9150	9350	9140	11880	6400	9140	9228.98	12.66	76	9693	9416	9263	8986	8833	9340	8910	188	2740	500	5840	10	1	37512152	3440	70.54	7.80	12	0.23	130.00	1175.00	17000	20230908	-46.06	4705	20230726	94.90	12350	-25.75	20240112	9110	0.66	20240307	17000	-46.06	20230908	4705	94.90	20230726	0.43	N	056080	500	187 억	4747674	N	N	175	N	N
128	20240308	100503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9180	40	2	0.44	634834130	68705	19.36	9150	9350	9140	11880	6400	9140	9240.00	12.66	-475	9693	9416	9263	8986	8833	9340	8910	188	2740	500	5840	10	1	37512152	3444	70.62	7.81	12	0.18	130.00	1175.00	17000	20230908	-46.00	4705	20230726	95.11	12350	-25.67	20240112	9110	0.77	20240307	17000	-46.00	20230908	4705	95.11	20230726	0.43	N	056080	500	187 억	4747674	N	N	175	N	N
129	20240308	090503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9290	150	2	1.64	328149150	35344	9.96	9150	9350	9150	11880	6400	9140	9284.44	12.66	-2369	9693	9416	9263	8986	8833	9340	8910	188	2740	500	5840	10	1	37512152	3485	71.46	7.91	12	0.09	130.00	1175.00	17000	20230908	-45.35	4705	20230726	97.45	12350	-24.78	20240112	9110	1.98	20240307	17000	-45.35	20230908	4705	97.45	20230726	0.43	N	056080	500	187 억	4747674	N	N	175	N	N
130	20240307	160504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9140	-380	5	-3.99	3253227480	352463	273.43	9490	9540	9110	12370	6670	9520	9230.08	12.66	-1154	9706	9612	9536	9442	9366	9575	9405	188	2850	500	6090	10	1	37512152	3429	70.31	7.78	12	0.94	130.00	1175.00	17000	20230908	-46.24	4705	20230726	94.26	12350	-25.99	20240112	9110	0.33	20240307	17000	-46.24	20230908	4705	94.26	20230726	0.43	N	056080	500	187 억	4748828	N	N	120	N	N
131	20240307	150445	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9140	-380	5	-3.99	3149701000	341136	264.65	9490	9540	9110	12370	6670	9520	9232.98	12.66	-1454	9706	9612	9536	9442	9366	9575	9405	188	2850	500	6090	10	1	37512152	3429	70.31	7.78	12	0.91	130.00	1175.00	17000	20230908	-46.24	4705	20230726	94.26	12350	-25.99	20240112	9110	0.33	20240307	17000	-46.24	20230908	4705	94.26	20230726	0.43	N	056080	500	187 억	4748828	N	N	18	N	N
132	20240307	140457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9160	-360	5	-3.78	2929143450	317047	245.96	9490	9540	9110	12370	6670	9520	9238.83	12.66	-5047	9706	9612	9536	9442	9366	9575	9405	188	2850	500	6090	10	1	37512152	3436	70.46	7.80	12	0.85	130.00	1175.00	17000	20230908	-46.12	4705	20230726	94.69	12350	-25.83	20240112	9110	0.55	20240307	17000	-46.12	20230908	4705	94.69	20230726	0.43	N	056080	500	187 억	4748828	N	N	18	N	N
133	20240307	130458	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9150	-370	5	-3.89	2688052750	290777	225.58	9490	9540	9110	12370	6670	9520	9244.38	12.66	-3757	9706	9612	9536	9442	9366	9575	9405	188	2850	500	6090	10	1	37512152	3432	70.38	7.79	12	0.78	130.00	1175.00	17000	20230908	-46.18	4705	20230726	94.47	12350	-25.91	20240112	9110	0.44	20240307	17000	-46.18	20230908	4705	94.47	20230726	0.43	N	056080	500	187 억	4748828	N	N	18	N	N
134	20240307	120502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9130	-390	5	-4.10	2364764150	255344	198.09	9490	9540	9120	12370	6670	9520	9261.09	12.66	-9759	9706	9612	9536	9442	9366	9575	9405	188	2850	500	6090	10	1	37512152	3425	70.23	7.77	12	0.68	130.00	1175.00	17000	20230908	-46.29	4705	20230726	94.05	12350	-26.07	20240112	9120	0.11	20240307	17000	-46.29	20230908	4705	94.05	20230726	0.43	N	056080	500	187 억	4748828	N	N	18	N	N
135	20240307	110505	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9170	-350	5	-3.68	2006080190	216088	167.64	9490	9540	9150	12370	6670	9520	9283.62	12.66	-12883	9706	9612	9536	9442	9366	9575	9405	188	2850	500	6090	10	1	37512152	3440	70.54	7.80	12	0.58	130.00	1175.00	17000	20230908	-46.06	4705	20230726	94.90	12350	-25.75	20240112	9150	0.22	20240307	17000	-46.06	20230908	4705	94.90	20230726	0.43	N	056080	500	187 억	4748828	N	N	18	N	N
136	20240307	100500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9210	-310	5	-3.26	1302603540	139435	108.17	9490	9540	9200	12370	6670	9520	9342.01	12.66	-16959	9706	9612	9536	9442	9366	9575	9405	188	2850	500	6090	10	1	37512152	3455	70.85	7.84	12	0.37	130.00	1175.00	17000	20230908	-45.82	4705	20230726	95.75	12350	-25.43	20240112	9200	0.11	20240307	17000	-45.82	20230908	4705	95.75	20230726	0.43	N	056080	500	187 억	4748828	N	N	18	N	N
137	20240307	090501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9480	-40	5	-0.42	126521480	13321	10.33	9490	9540	9470	12370	6670	9520	9497.89	12.66	-2890	9706	9612	9536	9442	9366	9575	9405	188	2850	500	6090	10	1	37512152	3556	72.92	8.07	12	0.04	130.00	1175.00	17000	20230908	-44.24	4705	20230726	101.49	12350	-23.24	20240112	9370	1.17	20240227	17000	-44.24	20230908	4705	101.49	20230726	0.43	N	056080	500	187 억	4748828	N	N	18	N	N
138	20240306	160501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9520	-40	5	-0.42	1212557610	127173	64.19	9560	9630	9460	12420	6700	9560	9534.73	12.63	10110	9920	9740	9620	9440	9320	9680	9380	188	2860	500	6110	10	1	37512152	3571	73.23	8.10	12	0.34	130.00	1175.00	17000	20230908	-44.00	4705	20230726	102.34	12350	-22.91	20240112	9370	1.60	20240227	17000	-44.00	20230908	4705	102.34	20230726	0.43	N	056080	500	187 억	4738717	N	N	18	N	N
139	20240306	150501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9540	-20	5	-0.21	1128482450	118343	59.74	9560	9630	9460	12420	6700	9560	9535.67	12.63	8888	9920	9740	9620	9440	9320	9680	9380	188	2860	500	6110	10	1	37512152	3579	73.38	8.12	12	0.32	130.00	1175.00	17000	20230908	-43.88	4705	20230726	102.76	12350	-22.75	20240112	9370	1.81	20240227	17000	-43.88	20230908	4705	102.76	20230726	0.43	N	056080	500	187 억	4738717	N	N	94	N	N
140	20240306	140500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9520	-40	5	-0.42	956798900	100310	50.63	9560	9630	9460	12420	6700	9560	9538.39	12.63	7067	9920	9740	9620	9440	9320	9680	9380	188	2860	500	6110	10	1	37512152	3571	73.23	8.10	12	0.27	130.00	1175.00	17000	20230908	-44.00	4705	20230726	102.34	12350	-22.91	20240112	9370	1.60	20240227	17000	-44.00	20230908	4705	102.34	20230726	0.43	N	056080	500	187 억	4738717	N	N	94	N	N
141	20240306	130502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9510	-50	5	-0.52	815823210	85512	43.16	9560	9630	9460	12420	6700	9560	9540.42	12.63	5539	9920	9740	9620	9440	9320	9680	9380	188	2860	500	6110	10	1	37512152	3567	73.15	8.09	12	0.23	130.00	1175.00	17000	20230908	-44.06	4705	20230726	102.13	12350	-23.00	20240112	9370	1.49	20240227	17000	-44.06	20230908	4705	102.13	20230726	0.43	N	056080	500	187 억	4738717	N	N	94	N	N
142	20240306	120502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9550	-10	5	-0.10	688452710	72142	36.41	9560	9630	9460	12420	6700	9560	9542.99	12.63	3664	9920	9740	9620	9440	9320	9680	9380	188	2860	500	6110	10	1	37512152	3582	73.46	8.13	12	0.19	130.00	1175.00	17000	20230908	-43.82	4705	20230726	102.98	12350	-22.67	20240112	9370	1.92	20240227	17000	-43.82	20230908	4705	102.98	20230726	0.43	N	056080	500	187 억	4738717	N	N	94	N	N
143	20240306	110500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9530	-30	5	-0.31	599171290	62788	31.69	9560	9630	9460	12420	6700	9560	9542.73	12.63	3320	9920	9740	9620	9440	9320	9680	9380	188	2860	500	6110	10	1	37512152	3575	73.31	8.11	12	0.17	130.00	1175.00	17000	20230908	-43.94	4705	20230726	102.55	12350	-22.83	20240112	9370	1.71	20240227	17000	-43.94	20230908	4705	102.55	20230726	0.43	N	056080	500	187 억	4738717	N	N	94	N	N
144	20240306	100452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9590	30	2	0.31	432530590	45382	22.91	9560	9630	9460	12420	6700	9560	9530.80	12.63	3230	9920	9740	9620	9440	9320	9680	9380	188	2860	500	6110	10	1	37512152	3597	73.77	8.16	12	0.12	130.00	1175.00	17000	20230908	-43.59	4705	20230726	103.83	12350	-22.35	20240112	9370	2.35	20240227	17000	-43.59	20230908	4705	103.83	20230726	0.43	N	056080	500	187 억	4738717	N	N	94	N	N
145	20240306	090459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9530	-30	5	-0.31	56336490	5901	2.98	9560	9560	9500	12420	6700	9560	9546.66	12.63	-2813	9920	9740	9620	9440	9320	9680	9380	188	2860	500	6110	10	1	37512152	3575	73.31	8.11	12	0.02	130.00	1175.00	17000	20230908	-43.94	4705	20230726	102.55	12350	-22.83	20240112	9370	1.71	20240227	17000	-43.94	20230908	4705	102.55	20230726	0.43	N	056080	500	187 억	4738717	N	N	94	N	N
146	20240305	160455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9560	-130	5	-1.34	1886368600	196614	58.84	9690	9800	9500	12590	6790	9690	9594.28	12.62	4575	10063	9876	9653	9466	9243	9970	9560	188	2900	500	6200	10	1	37512152	3586	73.54	8.14	12	0.52	130.00	1175.00	17000	20230908	-43.76	4705	20230726	103.19	12350	-22.59	20240112	9370	2.03	20240227	17000	-43.76	20230908	4705	103.19	20230726	0.45	N	056080	500	187 억	4734140	N	N	94	N	N
147	20240305	150457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9530	-160	5	-1.65	1793598400	186886	55.93	9690	9800	9500	12590	6790	9690	9597.29	12.62	5213	10063	9876	9653	9466	9243	9970	9560	188	2900	500	6200	10	1	37512152	3575	73.31	8.11	12	0.50	130.00	1175.00	17000	20230908	-43.94	4705	20230726	102.55	12350	-22.83	20240112	9370	1.71	20240227	17000	-43.94	20230908	4705	102.55	20230726	0.45	N	056080	500	187 억	4734140	N	N	8	N	N
148	20240305	140452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9510	-180	5	-1.86	1664629270	173334	51.87	9690	9800	9500	12590	6790	9690	9603.59	12.62	5590	10063	9876	9653	9466	9243	9970	9560	188	2900	500	6200	10	1	37512152	3567	73.15	8.09	12	0.46	130.00	1175.00	17000	20230908	-44.06	4705	20230726	102.13	12350	-23.00	20240112	9370	1.49	20240227	17000	-44.06	20230908	4705	102.13	20230726	0.45	N	056080	500	187 억	4734140	N	N	8	N	N
149	20240305	130456	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9530	-160	5	-1.65	1430175290	148709	44.51	9690	9800	9510	12590	6790	9690	9617.27	12.62	5560	10063	9876	9653	9466	9243	9970	9560	188	2900	500	6200	10	1	37512152	3575	73.31	8.11	12	0.40	130.00	1175.00	17000	20230908	-43.94	4705	20230726	102.55	12350	-22.83	20240112	9370	1.71	20240227	17000	-43.94	20230908	4705	102.55	20230726	0.45	N	056080	500	187 억	4734140	N	N	8	N	N
150	20240305	120454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9560	-130	5	-1.34	1155579560	119901	35.88	9690	9800	9510	12590	6790	9690	9637.78	12.62	6787	10063	9876	9653	9466	9243	9970	9560	188	2900	500	6200	10	1	37512152	3586	73.54	8.14	12	0.32	130.00	1175.00	17000	20230908	-43.76	4705	20230726	103.19	12350	-22.59	20240112	9370	2.03	20240227	17000	-43.76	20230908	4705	103.19	20230726	0.45	N	056080	500	187 억	4734140	N	N	8	N	N
151	20240305	110455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9580	-110	5	-1.14	994314270	103047	30.84	9690	9800	9510	12590	6790	9690	9649.13	12.62	7389	10063	9876	9653	9466	9243	9970	9560	188	2900	500	6200	10	1	37512152	3594	73.69	8.15	12	0.27	130.00	1175.00	17000	20230908	-43.65	4705	20230726	103.61	12350	-22.43	20240112	9370	2.24	20240227	17000	-43.65	20230908	4705	103.61	20230726	0.45	N	056080	500	187 억	4734140	N	N	8	N	N
152	20240305	100450	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9600	-90	5	-0.93	732710850	75773	22.68	9690	9800	9510	12590	6790	9690	9669.81	12.62	8068	10063	9876	9653	9466	9243	9970	9560	188	2900	500	6200	10	1	37512152	3601	73.85	8.17	12	0.20	130.00	1175.00	17000	20230908	-43.53	4705	20230726	104.04	12350	-22.27	20240112	9370	2.45	20240227	17000	-43.53	20230908	4705	104.04	20230726	0.45	N	056080	500	187 억	4734140	N	N	8	N	N
153	20240305	090452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9510	-180	5	-1.86	84947720	8873	2.66	9690	9690	9510	12590	6790	9690	9573.71	12.62	2706	10063	9876	9653	9466	9243	9970	9560	188	2900	500	6200	10	1	37512152	3567	73.15	8.09	12	0.02	130.00	1175.00	17000	20230908	-44.06	4705	20230726	102.13	12350	-23.00	20240112	9370	1.49	20240227	17000	-44.06	20230908	4705	102.13	20230726	0.45	N	056080	500	187 억	4734140	N	N	8	N	N
154	20240304	160453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9690	140	2	1.47	3214030360	332234	140.72	9470	9840	9430	12410	6690	9550	9673.99	12.61	2915	10043	9796	9653	9406	9263	9725	9335	188	2860	500	6110	10	1	37512152	3635	74.54	8.25	12	0.89	130.00	1175.00	17000	20230908	-43.00	4705	20230726	105.95	12350	-21.54	20240112	9370	3.42	20240227	17000	-43.00	20230908	4705	105.95	20230726	0.44	N	056080	500	187 억	4731026	N	N	8	N	N
155	20240304	150450	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9680	130	2	1.36	3103917140	320873	135.91	9470	9840	9430	12410	6690	9550	9673.35	12.61	1939	10043	9796	9653	9406	9263	9725	9335	188	2860	500	6110	10	1	37512152	3631	74.46	8.24	12	0.86	130.00	1175.00	17000	20230908	-43.06	4705	20230726	105.74	12350	-21.62	20240112	9370	3.31	20240227	17000	-43.06	20230908	4705	105.74	20230726	0.44	N	056080	500	187 억	4731026	N	N	14818	N	N
156	20240304	140425	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9670	120	2	1.26	2932992120	303205	128.43	9470	9840	9430	12410	6690	9550	9673.30	12.61	1404	10043	9796	9653	9406	9263	9725	9335	188	2860	500	6110	10	1	37512152	3627	74.38	8.23	12	0.81	130.00	1175.00	17000	20230908	-43.12	4705	20230726	105.53	12350	-21.70	20240112	9370	3.20	20240227	17000	-43.12	20230908	4705	105.53	20230726	0.44	N	056080	500	187 억	4731026	N	N	14818	N	N
157	20240304	130447	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9620	70	2	0.73	2722575750	281360	119.17	9470	9840	9430	12410	6690	9550	9676.48	12.61	84	10043	9796	9653	9406	9263	9725	9335	188	2860	500	6110	10	1	37512152	3609	74.00	8.19	12	0.75	130.00	1175.00	17000	20230908	-43.41	4705	20230726	104.46	12350	-22.11	20240112	9370	2.67	20240227	17000	-43.41	20230908	4705	104.46	20230726	0.44	N	056080	500	187 억	4731026	N	N	14818	N	N
158	20240304	120426	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9640	90	2	0.94	2583360000	266897	113.05	9470	9840	9430	12410	6690	9550	9679.24	12.61	-378	10043	9796	9653	9406	9263	9725	9335	188	2860	500	6110	10	1	37512152	3616	74.15	8.20	12	0.71	130.00	1175.00	17000	20230908	-43.29	4705	20230726	104.89	12350	-21.94	20240112	9370	2.88	20240227	17000	-43.29	20230908	4705	104.89	20230726	0.44	N	056080	500	187 억	4731026	N	N	14818	N	N
159	20240304	110445	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9760	210	2	2.20	2346146030	242403	102.67	9470	9840	9430	12410	6690	9550	9678.70	12.61	-2181	10043	9796	9653	9406	9263	9725	9335	188	2860	500	6110	10	1	37512152	3661	75.08	8.31	12	0.65	130.00	1175.00	17000	20230908	-42.59	4705	20230726	107.44	12350	-20.97	20240112	9370	4.16	20240227	17000	-42.59	20230908	4705	107.44	20230726	0.44	N	056080	500	187 억	4731026	N	N	14818	N	N
160	20240304	100444	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9820	270	2	2.83	1210065560	126168	53.44	9470	9840	9430	12410	6690	9550	9590.91	12.61	507	10043	9796	9653	9406	9263	9725	9335	188	2860	500	6110	10	1	37512152	3684	75.54	8.36	12	0.34	130.00	1175.00	17000	20230908	-42.24	4705	20230726	108.71	12350	-20.49	20240112	9370	4.80	20240227	17000	-42.24	20230908	4705	108.71	20230726	0.44	N	056080	500	187 억	4731026	N	N	14818	N	N
161	20240304	090445	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9540	-10	5	-0.10	150567010	15827	6.70	9470	9590	9470	12410	6690	9550	9513.30	12.61	8767	10043	9796	9653	9406	9263	9725	9335	188	2860	500	6110	10	1	37512152	3579	73.38	8.12	12	0.04	130.00	1175.00	17000	20230908	-43.88	4705	20230726	102.76	12350	-22.75	20240112	9370	1.81	20240227	17000	-43.88	20230908	4705	102.76	20230726	0.44	N	056080	500	187 억	4731026	N	N	14818	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History