KissMeData/078150/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	160634	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2670	-155	5	-5.49	13487316585	4990366	54.68	2725	2755	2655	3670	1980	2825	2702.50	0.00	-301155	3005	2915	2750	2660	2495	2960	2705	464	845	500	1860	5	1	92715916	2476	3.12	0.77	12	5.38	855.00	3453.00	3800	20230919	-29.74	2080	20240206	28.37	2840	-5.99	20240328	2080	28.37	20240206	3800	-29.74	20230919	2080	28.37	20240206	5.87	N	078150	500	463 억	0	N	N	3	N	N
3	20240329	150637	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2660	-165	5	-5.84	12834953375	4745517	52.00	2725	2755	2655	3670	1980	2825	2704.43	0.00	-285583	3005	2915	2750	2660	2495	2960	2705	464	845	500	1860	5	1	92715916	2466	3.11	0.77	12	5.12	855.00	3453.00	3800	20230919	-30.00	2080	20240206	27.88	2840	-6.34	20240328	2080	27.88	20240206	3800	-30.00	20230919	2080	27.88	20240206	5.87	N	078150	500	463 억	0	N	N	3	N	N
4	20240329	140632	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2705	-120	5	-4.25	11083909280	4092663	44.84	2725	2755	2670	3670	1980	2825	2708.00	0.00	-203366	3005	2915	2750	2660	2495	2960	2705	464	845	500	1860	5	1	92715916	2508	3.16	0.78	12	4.41	855.00	3453.00	3800	20230919	-28.82	2080	20240206	30.05	2840	-4.75	20240328	2080	30.05	20240206	3800	-28.82	20230919	2080	30.05	20240206	5.87	N	078150	500	463 억	0	N	N	3	N	N
5	20240329	130624	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2695	-130	5	-4.60	9910111625	3659108	40.09	2725	2755	2670	3670	1980	2825	2708.07	0.00	-223840	3005	2915	2750	2660	2495	2960	2705	464	845	500	1860	5	1	92715916	2499	3.15	0.78	12	3.95	855.00	3453.00	3800	20230919	-29.08	2080	20240206	29.57	2840	-5.11	20240328	2080	29.57	20240206	3800	-29.08	20230919	2080	29.57	20240206	5.87	N	078150	500	463 억	0	N	N	3	N	N
6	20240329	120630	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2700	-125	5	-4.42	8983726355	3315294	36.33	2725	2755	2670	3670	1980	2825	2709.49	0.00	-152473	3005	2915	2750	2660	2495	2960	2705	464	845	500	1860	5	1	92715916	2503	3.16	0.78	12	3.58	855.00	3453.00	3800	20230919	-28.95	2080	20240206	29.81	2840	-4.93	20240328	2080	29.81	20240206	3800	-28.95	20230919	2080	29.81	20240206	5.87	N	078150	500	463 억	0	N	N	3	N	N
7	20240329	110622	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2725	-100	5	-3.54	7870502770	2902879	31.81	2725	2755	2670	3670	1980	2825	2710.94	0.00	-119465	3005	2915	2750	2660	2495	2960	2705	464	845	500	1860	5	1	92715916	2527	3.19	0.79	12	3.13	855.00	3453.00	3800	20230919	-28.29	2080	20240206	31.01	2840	-4.05	20240328	2080	31.01	20240206	3800	-28.29	20230919	2080	31.01	20240206	5.87	N	078150	500	463 억	0	N	N	3	N	N
8	20240329	100623	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2715	-110	5	-3.89	6511149120	2402160	26.32	2725	2755	2670	3670	1980	2825	2710.13	0.00	-191037	3005	2915	2750	2660	2495	2960	2705	464	845	500	1860	5	1	92715916	2517	3.18	0.79	12	2.59	855.00	3453.00	3800	20230919	-28.55	2080	20240206	30.53	2840	-4.40	20240328	2080	30.53	20240206	3800	-28.55	20230919	2080	30.53	20240206	5.87	N	078150	500	463 억	0	N	N	3	N	N
9	20240329	090621	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2700	-125	5	-4.42	2551561270	941072	10.31	2725	2740	2675	3670	1980	2825	2710.29	0.00	63821	3005	2915	2750	2660	2495	2960	2705	464	845	500	1860	5	1	92715916	2503	3.16	0.78	12	1.02	855.00	3453.00	3800	20230919	-28.95	2080	20240206	29.81	2840	-4.93	20240328	2080	29.81	20240206	3800	-28.95	20230919	2080	29.81	20240206	5.87	N	078150	500	463 억	0	N	N	3	N	N
10	20240328	160627	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2825	150	2	5.61	23338415775	8603483	165.98	2695	2840	2585	3475	1875	2675	2711.70	0.05	-279467	2781	2727	2651	2597	2521	2755	2625	464	800	500	1760	5	1	92715916	2619	3.30	0.82	12	9.28	855.00	3453.00	3800	20230919	-25.66	2080	20240206	35.82	2840	-0.53	20240328	2080	35.82	20240206	3800	-25.66	20230919	2080	35.82	20240206	5.67	N	078150	500	463 억	44241	N	N	3	N	N
11	20240328	150628	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2690	15	2	0.56	15505487000	5793597	111.77	2695	2750	2585	3475	1875	2675	2676.32	0.05	-171881	2781	2727	2651	2597	2521	2755	2625	464	800	500	1760	5	1	92715916	2494	3.15	0.78	12	6.25	855.00	3453.00	3800	20230919	-29.21	2080	20240206	29.33	2780	-3.24	20240322	2080	29.33	20240206	3800	-29.21	20230919	2080	29.33	20240206	5.67	N	078150	500	463 억	44241	N	N	3	N	N
12	20240328	140620	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2600	-75	5	-2.80	7162365910	2709887	52.28	2695	2705	2585	3475	1875	2675	2643.00	0.05	-99861	2781	2727	2651	2597	2521	2755	2625	464	800	500	1760	5	1	92715916	2411	3.04	0.75	12	2.92	855.00	3453.00	3800	20230919	-31.58	2080	20240206	25.00	2780	-6.47	20240322	2080	25.00	20240206	3800	-31.58	20230919	2080	25.00	20240206	5.67	N	078150	500	463 억	44241	N	N	3	N	N
13	20240328	130619	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2635	-40	5	-1.50	5190277620	1953750	37.69	2695	2705	2630	3475	1875	2675	2656.53	0.05	-68179	2781	2727	2651	2597	2521	2755	2625	464	800	500	1760	5	1	92715916	2443	3.08	0.76	12	2.11	855.00	3453.00	3800	20230919	-30.66	2080	20240206	26.68	2780	-5.22	20240322	2080	26.68	20240206	3800	-30.66	20230919	2080	26.68	20240206	5.67	N	078150	500	463 억	44241	N	N	3	N	N
14	20240328	120624	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2640	-35	5	-1.31	4487209255	1687655	32.56	2695	2705	2630	3475	1875	2675	2658.80	0.05	-23777	2781	2727	2651	2597	2521	2755	2625	464	800	500	1760	5	1	92715916	2448	3.09	0.76	12	1.82	855.00	3453.00	3800	20230919	-30.53	2080	20240206	26.92	2780	-5.04	20240322	2080	26.92	20240206	3800	-30.53	20230919	2080	26.92	20240206	5.67	N	078150	500	463 억	44241	N	N	3	N	N
15	20240328	110624	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2665	-10	5	-0.37	3913655580	1471233	28.38	2695	2705	2630	3475	1875	2675	2660.07	0.05	-48626	2781	2727	2651	2597	2521	2755	2625	464	800	500	1760	5	1	92715916	2471	3.12	0.77	12	1.59	855.00	3453.00	3800	20230919	-29.87	2080	20240206	28.12	2780	-4.14	20240322	2080	28.12	20240206	3800	-29.87	20230919	2080	28.12	20240206	5.67	N	078150	500	463 억	44241	N	N	3	N	N
16	20240328	100618	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2640	-35	5	-1.31	2915809630	1094970	21.12	2695	2705	2630	3475	1875	2675	2662.86	0.05	-66298	2781	2727	2651	2597	2521	2755	2625	464	800	500	1760	5	1	92715916	2448	3.09	0.76	12	1.18	855.00	3453.00	3800	20230919	-30.53	2080	20240206	26.92	2780	-5.04	20240322	2080	26.92	20240206	3800	-30.53	20230919	2080	26.92	20240206	5.67	N	078150	500	463 억	44241	N	N	3	N	N
17	20240328	090633	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2650	-25	5	-0.93	1102177630	411809	7.94	2695	2705	2650	3475	1875	2675	2676.44	0.05	-146357	2781	2727	2651	2597	2521	2755	2625	464	800	500	1760	5	1	92715916	2457	3.10	0.77	12	0.44	855.00	3453.00	3800	20230919	-30.26	2080	20240206	27.40	2780	-4.68	20240322	2080	27.40	20240206	3800	-30.26	20230919	2080	27.40	20240206	5.67	N	078150	500	463 억	44241	N	N	3	N	N
18	20240327	160630	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2675	5	2	0.19	13491925805	5099792	47.69	2615	2705	2575	3470	1870	2670	2645.41	0.37	-344277	2846	2757	2621	2532	2396	2802	2577	464	800	500	1760	5	1	92715916	2480	3.13	0.77	12	5.50	855.00	3453.00	3800	20230919	-29.61	2020	20230322	32.43	2780	-3.78	20240322	2080	28.61	20240206	3800	-29.61	20230919	2080	28.61	20240206	5.61	N	078150	500	463 억	346739	N	N	3	N	N
19	20240327	150631	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2695	25	2	0.94	12408803820	4695238	43.91	2615	2705	2575	3470	1870	2670	2642.78	0.37	-289471	2846	2757	2621	2532	2396	2802	2577	464	800	500	1760	5	1	92715916	2499	3.15	0.78	12	5.06	855.00	3453.00	3800	20230919	-29.08	2020	20230322	33.42	2780	-3.06	20240322	2080	29.57	20240206	3800	-29.08	20230919	2080	29.57	20240206	5.61	N	078150	500	463 억	346739	N	N	2	N	N
20	20240327	140631	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2680	10	2	0.37	9822276890	3732897	34.91	2615	2695	2575	3470	1870	2670	2631.15	0.37	-232703	2846	2757	2621	2532	2396	2802	2577	464	800	500	1760	5	1	92715916	2485	3.13	0.78	12	4.03	855.00	3453.00	3800	20230919	-29.47	2020	20230322	32.67	2780	-3.60	20240322	2080	28.85	20240206	3800	-29.47	20230919	2080	28.85	20240206	5.61	N	078150	500	463 억	346739	N	N	2	N	N
21	20240327	130632	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2635	-35	5	-1.31	7615539945	2904422	27.16	2615	2655	2575	3470	1870	2670	2621.86	0.37	-22202	2846	2757	2621	2532	2396	2802	2577	464	800	500	1760	5	1	92715916	2443	3.08	0.76	12	3.13	855.00	3453.00	3800	20230919	-30.66	2020	20230322	30.45	2780	-5.22	20240322	2080	26.68	20240206	3800	-30.66	20230919	2080	26.68	20240206	5.61	N	078150	500	463 억	346739	N	N	2	N	N
22	20240327	120633	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2640	-30	5	-1.12	6676051515	2549066	23.84	2615	2655	2575	3470	1870	2670	2618.78	0.37	-60668	2846	2757	2621	2532	2396	2802	2577	464	800	500	1760	5	1	92715916	2448	3.09	0.76	12	2.75	855.00	3453.00	3800	20230919	-30.53	2020	20230322	30.69	2780	-5.04	20240322	2080	26.92	20240206	3800	-30.53	20230919	2080	26.92	20240206	5.61	N	078150	500	463 억	346739	N	N	2	N	N
23	20240327	110631	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2630	-40	5	-1.50	5869350295	2242632	20.97	2615	2655	2575	3470	1870	2670	2616.89	0.37	-143430	2846	2757	2621	2532	2396	2802	2577	464	800	500	1760	5	1	92715916	2438	3.08	0.76	12	2.42	855.00	3453.00	3800	20230919	-30.79	2020	20230322	30.20	2780	-5.40	20240322	2080	26.44	20240206	3800	-30.79	20230919	2080	26.44	20240206	5.61	N	078150	500	463 억	346739	N	N	2	N	N
24	20240327	100626	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2615	-55	5	-2.06	4038650760	1549021	14.49	2615	2640	2575	3470	1870	2670	2606.75	0.37	-79444	2846	2757	2621	2532	2396	2802	2577	464	800	500	1760	5	1	92715916	2425	3.06	0.76	12	1.67	855.00	3453.00	3800	20230919	-31.18	2020	20230322	29.46	2780	-5.94	20240322	2080	25.72	20240206	3800	-31.18	20230919	2080	25.72	20240206	5.61	N	078150	500	463 억	346739	N	N	2	N	N
25	20240327	090632	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2595	-75	5	-2.81	1321839915	505850	4.73	2615	2630	2595	3470	1870	2670	2611.76	0.37	-123347	2846	2757	2621	2532	2396	2802	2577	464	800	500	1760	5	1	92715916	2406	3.04	0.75	12	0.55	855.00	3453.00	3800	20230919	-31.71	2020	20230322	28.47	2780	-6.65	20240322	2080	24.76	20240206	3800	-31.71	20230919	2080	24.76	20240206	5.61	N	078150	500	463 억	346739	N	N	2	N	N
26	20240326	150623	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2675	155	2	6.15	26559884055	10022561	224.10	2520	2710	2485	3275	1765	2520	2650.05	0.46	62183	2643	2581	2543	2481	2443	2562	2462	464	755	500	1660	5	1	92715916	2480	3.13	0.77	12	10.81	855.00	3453.00	3800	20230919	-29.61	1988	20230321	34.56	2780	-3.78	20240322	2080	28.61	20240206	3800	-29.61	20230919	2080	28.61	20240206	5.50	N	078150	500	463 억	425357	N	N	6	N	N
27	20240326	140619	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2660	140	2	5.56	23848792965	9008463	201.43	2520	2710	2485	3275	1765	2520	2647.42	0.46	287558	2643	2581	2543	2481	2443	2562	2462	464	755	500	1660	5	1	92715916	2466	3.11	0.77	12	9.72	855.00	3453.00	3800	20230919	-30.00	1988	20230321	33.80	2780	-4.32	20240322	2080	27.88	20240206	3800	-30.00	20230919	2080	27.88	20240206	5.50	N	078150	500	463 억	425357	N	N	6	N	N
28	20240326	130618	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2635	115	2	4.56	18530482245	7021454	157.00	2520	2695	2485	3275	1765	2520	2639.18	0.46	99270	2643	2581	2543	2481	2443	2562	2462	464	755	500	1660	5	1	92715916	2443	3.08	0.76	12	7.57	855.00	3453.00	3800	20230919	-30.66	1988	20230321	32.55	2780	-5.22	20240322	2080	26.68	20240206	3800	-30.66	20230919	2080	26.68	20240206	5.50	N	078150	500	463 억	425357	N	N	6	N	N
29	20240326	120620	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2675	155	2	6.15	16276146005	6168422	137.92	2520	2695	2485	3275	1765	2520	2638.69	0.46	9640	2643	2581	2543	2481	2443	2562	2462	464	755	500	1660	5	1	92715916	2480	3.13	0.77	12	6.65	855.00	3453.00	3800	20230919	-29.61	1988	20230321	34.56	2780	-3.78	20240322	2080	28.61	20240206	3800	-29.61	20230919	2080	28.61	20240206	5.50	N	078150	500	463 억	425357	N	N	6	N	N
30	20240326	110614	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2660	140	2	5.56	13812745400	5244067	117.26	2520	2695	2485	3275	1765	2520	2634.05	0.46	-49927	2643	2581	2543	2481	2443	2562	2462	464	755	500	1660	5	1	92715916	2466	3.11	0.77	12	5.66	855.00	3453.00	3800	20230919	-30.00	1988	20230321	33.80	2780	-4.32	20240322	2080	27.88	20240206	3800	-30.00	20230919	2080	27.88	20240206	5.50	N	078150	500	463 억	425357	N	N	6	N	N
31	20240326	100622	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2680	160	2	6.35	7825006695	2998971	67.06	2520	2680	2485	3275	1765	2520	2609.33	0.46	77712	2643	2581	2543	2481	2443	2562	2462	464	755	500	1660	5	1	92715916	2485	3.13	0.78	12	3.23	855.00	3453.00	3800	20230919	-29.47	1988	20230321	34.81	2780	-3.60	20240322	2080	28.85	20240206	3800	-29.47	20230919	2080	28.85	20240206	5.50	N	078150	500	463 억	425357	N	N	6	N	N
32	20240326	090621	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2510	-10	5	-0.40	474423850	189405	4.24	2520	2525	2485	3275	1765	2520	2504.55	0.46	-56477	2643	2581	2543	2481	2443	2562	2462	464	755	500	1660	5	1	92715916	2327	2.94	0.73	12	0.20	855.00	3453.00	3800	20230919	-33.95	1988	20230321	26.26	2780	-9.71	20240322	2080	20.67	20240206	3800	-33.95	20230919	2080	20.67	20240206	5.50	N	078150	500	463 억	425357	N	N	6	N	N
33	20240325	160641	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2520	-45	5	-1.75	11240663745	4396764	13.34	2575	2605	2505	3330	1800	2565	2556.63	1.12	-624747	2941	2752	2591	2402	2241	2847	2497	464	765	500	1690	5	1	92715916	2336	2.95	0.73	12	4.74	855.00	3453.00	3800	20230919	-33.68	1988	20230321	26.76	2780	-9.35	20240322	2080	21.15	20240206	3800	-33.68	20230919	2080	21.15	20240206	5.39	N	078150	500	463 억	1039962	N	N	6	N	N
34	20240325	150645	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2515	-50	5	-1.95	10695480030	4179848	12.68	2575	2605	2505	3330	1800	2565	2558.78	1.12	-635602	2941	2752	2591	2402	2241	2847	2497	464	765	500	1690	5	1	92715916	2332	2.94	0.73	12	4.51	855.00	3453.00	3800	20230919	-33.82	1988	20230321	26.51	2780	-9.53	20240322	2080	20.91	20240206	3800	-33.82	20230919	2080	20.91	20240206	5.39	N	078150	500	463 억	1039962	N	N	3	N	N
35	20240325	140643	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2535	-30	5	-1.17	9427816110	3676835	11.15	2575	2605	2530	3330	1800	2565	2564.11	1.12	-638241	2941	2752	2591	2402	2241	2847	2497	464	765	500	1690	5	1	92715916	2350	2.96	0.73	12	3.97	855.00	3453.00	3800	20230919	-33.29	1988	20230321	27.52	2780	-8.81	20240322	2080	21.88	20240206	3800	-33.29	20230919	2080	21.88	20240206	5.39	N	078150	500	463 억	1039962	N	N	3	N	N
36	20240325	130645	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2550	-15	5	-0.58	8633780540	3364636	10.21	2575	2605	2530	3330	1800	2565	2566.05	1.12	-585098	2941	2752	2591	2402	2241	2847	2497	464	765	500	1690	5	1	92715916	2364	2.98	0.74	12	3.63	855.00	3453.00	3800	20230919	-32.89	1988	20230321	28.27	2780	-8.27	20240322	2080	22.60	20240206	3800	-32.89	20230919	2080	22.60	20240206	5.39	N	078150	500	463 억	1039962	N	N	3	N	N
37	20240325	120646	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2555	-10	5	-0.39	8144072040	3172700	9.63	2575	2605	2530	3330	1800	2565	2566.94	1.12	-566383	2941	2752	2591	2402	2241	2847	2497	464	765	500	1690	5	1	92715916	2369	2.99	0.74	12	3.42	855.00	3453.00	3800	20230919	-32.76	1988	20230321	28.52	2780	-8.09	20240322	2080	22.84	20240206	3800	-32.76	20230919	2080	22.84	20240206	5.39	N	078150	500	463 억	1039962	N	N	3	N	N
38	20240325	110644	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2560	-5	5	-0.19	7526994630	2931325	8.89	2575	2605	2530	3330	1800	2565	2567.81	1.12	-546147	2941	2752	2591	2402	2241	2847	2497	464	765	500	1690	5	1	92715916	2374	2.99	0.74	12	3.16	855.00	3453.00	3800	20230919	-32.63	1988	20230321	28.77	2780	-7.91	20240322	2080	23.08	20240206	3800	-32.63	20230919	2080	23.08	20240206	5.39	N	078150	500	463 억	1039962	N	N	3	N	N
39	20240325	100643	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2580	15	2	0.58	5699616185	2221699	6.74	2575	2595	2530	3330	1800	2565	2565.44	1.12	-455892	2941	2752	2591	2402	2241	2847	2497	464	765	500	1690	5	1	92715916	2392	3.02	0.75	12	2.40	855.00	3453.00	3800	20230919	-32.11	1988	20230321	29.78	2780	-7.19	20240322	2080	24.04	20240206	3800	-32.11	20230919	2080	24.04	20240206	5.39	N	078150	500	463 억	1039962	N	N	3	N	N
40	20240325	090645	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2535	-30	5	-1.17	2003679235	783031	2.38	2575	2585	2530	3330	1800	2565	2558.65	1.12	-225408	2941	2752	2591	2402	2241	2847	2497	464	765	500	1690	5	1	92715916	2350	2.96	0.73	12	0.84	855.00	3453.00	3800	20230919	-33.29	1988	20230321	27.52	2780	-8.81	20240322	2080	21.88	20240206	3800	-33.29	20230919	2080	21.88	20240206	5.39	N	078150	500	463 억	1039962	N	N	3	N	N
41	20240322	160644	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2565	200	2	8.46	86082519275	32700845	1041.55	2440	2780	2430	3070	1660	2365	2632.53	0.01	1036076	2458	2411	2378	2331	2298	2395	2315	464	705	500	1560	5	1	92715916	2378	3.00	0.74	12	35.27	855.00	3453.00	3800	20230919	-32.50	1988	20230321	29.02	2780	-7.73	20240322	2080	23.32	20240206	3800	-32.50	20230919	2020	26.98	20230322	5.32	N	078150	500	463 억	12614	N	N	3	N	N
42	20240322	150646	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2540	175	2	7.40	84483145775	32074175	1021.59	2440	2780	2430	3070	1660	2365	2634.01	0.01	971673	2458	2411	2378	2331	2298	2395	2315	464	705	500	1560	5	1	92715916	2355	2.97	0.74	12	34.59	855.00	3453.00	3800	20230919	-33.16	1988	20230321	27.77	2780	-8.63	20240322	2080	22.12	20240206	3800	-33.16	20230919	2020	25.74	20230322	5.32	N	078150	500	463 억	12614	N	N	2	N	N
43	20240322	140639	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2580	215	2	9.09	80956424840	30689245	977.48	2440	2780	2430	3070	1660	2365	2637.96	0.01	867818	2458	2411	2378	2331	2298	2395	2315	464	705	500	1560	5	1	92715916	2392	3.02	0.75	12	33.10	855.00	3453.00	3800	20230919	-32.11	1988	20230321	29.78	2780	-7.19	20240322	2080	24.04	20240206	3800	-32.11	20230919	2020	27.72	20230322	5.32	N	078150	500	463 억	12614	N	N	2	N	N
44	20240322	130643	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2595	230	2	9.73	76791822010	29064489	925.73	2440	2780	2430	3070	1660	2365	2642.14	0.01	802281	2458	2411	2378	2331	2298	2395	2315	464	705	500	1560	5	1	92715916	2406	3.04	0.75	12	31.35	855.00	3453.00	3800	20230919	-31.71	1988	20230321	30.53	2780	-6.65	20240322	2080	24.76	20240206	3800	-31.71	20230919	2020	28.47	20230322	5.32	N	078150	500	463 억	12614	N	N	2	N	N
45	20240322	120637	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2625	260	2	10.99	71068537405	26860230	855.52	2440	2780	2430	3070	1660	2365	2645.88	0.01	702793	2458	2411	2378	2331	2298	2395	2315	464	705	500	1560	5	1	92715916	2434	3.07	0.76	12	28.97	855.00	3453.00	3800	20230919	-30.92	1988	20230321	32.04	2780	-5.58	20240322	2080	26.20	20240206	3800	-30.92	20230919	2020	29.95	20230322	5.32	N	078150	500	463 억	12614	N	N	2	N	N
46	20240322	110644	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2605	240	2	10.15	62360925395	23567597	750.65	2440	2780	2430	3070	1660	2365	2646.07	0.01	655855	2458	2411	2378	2331	2298	2395	2315	464	705	500	1560	5	1	92715916	2415	3.05	0.75	12	25.42	855.00	3453.00	3800	20230919	-31.45	1988	20230321	31.04	2780	-6.29	20240322	2080	25.24	20240206	3800	-31.45	20230919	2020	28.96	20230322	5.32	N	078150	500	463 억	12614	N	N	2	N	N
47	20240322	100639	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2710	345	2	14.59	28295925410	10962651	349.17	2440	2730	2430	3070	1660	2365	2581.16	0.01	833342	2458	2411	2378	2331	2298	2395	2315	464	705	500	1560	5	1	92715916	2513	3.17	0.78	12	11.82	855.00	3453.00	3800	20230919	-28.68	1988	20230321	36.32	2760	-1.81	20240123	2080	30.29	20240206	3800	-28.68	20230919	2020	34.16	20230322	5.32	N	078150	500	463 억	12614	N	N	2	N	N
48	20240322	090637	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2470	105	2	4.44	2669233500	1081227	34.44	2440	2510	2430	3070	1660	2365	2468.88	0.01	25284	2458	2411	2378	2331	2298	2395	2315	464	705	500	1560	5	1	92715916	2290	2.89	0.72	12	1.17	855.00	3453.00	3800	20230919	-35.00	1988	20230321	24.25	2760	-10.51	20240123	2080	18.75	20240206	3800	-35.00	20230919	2020	22.28	20230322	5.32	N	078150	500	463 억	12614	N	N	2	N	N
49	20240321	160643	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2365	5	2	0.21	5552538790	2323993	89.54	2395	2425	2345	3065	1655	2360	2389.23	0.38	-340179	2470	2415	2385	2330	2300	2400	2315	464	705	500	1550	5	1	92715916	2193	6.88	0.87	12	2.51	344.00	2723.00	3800	20230919	-37.76	1902	20230316	24.34	2760	-14.31	20240123	2080	13.70	20240206	3800	-37.76	20230919	1988	18.96	20230321	5.40	N	078150	500	463 억	352451	N	N	2	N	N
50	20240321	150639	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2370	10	2	0.42	5394782935	2257377	86.97	2395	2425	2345	3065	1655	2360	2389.85	0.38	-353691	2470	2415	2385	2330	2300	2400	2315	464	705	500	1550	5	1	92715916	2197	6.89	0.87	12	2.43	344.00	2723.00	3800	20230919	-37.63	1902	20230316	24.61	2760	-14.13	20240123	2080	13.94	20240206	3800	-37.63	20230919	1988	19.22	20230321	5.40	N	078150	500	463 억	352451	N	N	0	N	N
51	20240321	140639	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2360	0	3	0.00	4763055160	1989623	76.65	2395	2425	2355	3065	1655	2360	2393.95	0.38	-375151	2470	2415	2385	2330	2300	2400	2315	464	705	500	1550	5	1	92715916	2188	6.86	0.87	12	2.15	344.00	2723.00	3800	20230919	-37.89	1902	20230316	24.08	2760	-14.49	20240123	2080	13.46	20240206	3800	-37.89	20230919	1988	18.71	20230321	5.40	N	078150	500	463 억	352451	N	N	0	N	N
52	20240321	130631	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2375	15	2	0.64	4183030190	1744500	67.21	2395	2425	2370	3065	1655	2360	2397.84	0.38	-341044	2470	2415	2385	2330	2300	2400	2315	464	705	500	1550	5	1	92715916	2202	6.90	0.87	12	1.88	344.00	2723.00	3800	20230919	-37.50	1902	20230316	24.87	2760	-13.95	20240123	2080	14.18	20240206	3800	-37.50	20230919	1988	19.47	20230321	5.40	N	078150	500	463 억	352451	N	N	0	N	N
53	20240321	120639	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2385	25	2	1.06	3817942230	1590741	61.29	2395	2425	2370	3065	1655	2360	2400.10	0.38	-337317	2470	2415	2385	2330	2300	2400	2315	464	705	500	1550	5	1	92715916	2211	6.93	0.88	12	1.72	344.00	2723.00	3800	20230919	-37.24	1902	20230316	25.39	2760	-13.59	20240123	2080	14.66	20240206	3800	-37.24	20230919	1988	19.97	20230321	5.40	N	078150	500	463 억	352451	N	N	0	N	N
54	20240321	110637	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2395	35	2	1.48	3330685555	1386383	53.41	2395	2425	2385	3065	1655	2360	2402.43	0.38	-305787	2470	2415	2385	2330	2300	2400	2315	464	705	500	1550	5	1	92715916	2221	6.96	0.88	12	1.50	344.00	2723.00	3800	20230919	-36.97	1902	20230316	25.92	2760	-13.22	20240123	2080	15.14	20240206	3800	-36.97	20230919	1988	20.47	20230321	5.40	N	078150	500	463 억	352451	N	N	0	N	N
55	20240321	100641	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2410	50	2	2.12	2216458185	923287	35.57	2395	2425	2385	3065	1655	2360	2400.62	0.38	-171660	2470	2415	2385	2330	2300	2400	2315	464	705	500	1550	5	1	92715916	2234	7.01	0.89	12	1.00	344.00	2723.00	3800	20230919	-36.58	1902	20230316	26.71	2760	-12.68	20240123	2080	15.87	20240206	3800	-36.58	20230919	1988	21.23	20230321	5.40	N	078150	500	463 억	352451	N	N	0	N	N
56	20240321	090643	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2400	40	2	1.69	416534235	173936	6.70	2395	2405	2385	3065	1655	2360	2394.76	0.38	38016	2470	2415	2385	2330	2300	2400	2315	464	705	500	1550	5	1	92715916	2225	6.98	0.88	12	0.19	344.00	2723.00	3800	20230919	-36.84	1902	20230316	26.18	2760	-13.04	20240123	2080	15.38	20240206	3800	-36.84	20230919	1988	20.72	20230321	5.40	N	078150	500	463 억	352451	N	N	0	N	N
57	20240320	160632	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2360	-40	5	-1.67	5995084225	2505638	100.07	2380	2440	2355	3120	1680	2400	2392.68	0.27	106945	2463	2431	2383	2351	2303	2447	2367	464	720	500	1580	5	1	92715916	2188	6.86	0.87	12	2.70	344.00	2723.00	3800	20230919	-37.89	1853	20230315	27.36	2760	-14.49	20240123	2080	13.46	20240206	3800	-37.89	20230919	1988	18.71	20230321	4.98	N	078150	500	463 억	246172	N	N	40	N	N
58	20240320	150634	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2365	-35	5	-1.46	5497734555	2295189	91.67	2380	2440	2355	3120	1680	2400	2395.33	0.27	66096	2463	2431	2383	2351	2303	2447	2367	464	720	500	1580	5	1	92715916	2193	6.88	0.87	12	2.48	344.00	2723.00	3800	20230919	-37.76	1853	20230315	27.63	2760	-14.31	20240123	2080	13.70	20240206	3800	-37.76	20230919	1988	18.96	20230321	4.98	N	078150	500	463 억	246172	N	N	40	N	N
59	20240320	140639	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2390	-10	5	-0.42	4803492825	2003100	80.00	2380	2440	2355	3120	1680	2400	2398.03	0.27	55578	2463	2431	2383	2351	2303	2447	2367	464	720	500	1580	5	1	92715916	2216	6.95	0.88	12	2.16	344.00	2723.00	3800	20230919	-37.11	1853	20230315	28.98	2760	-13.41	20240123	2080	14.90	20240206	3800	-37.11	20230919	1988	20.22	20230321	4.98	N	078150	500	463 억	246172	N	N	40	N	N
60	20240320	130640	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2410	10	2	0.42	4487094350	1871005	74.73	2380	2440	2355	3120	1680	2400	2398.23	0.27	58961	2463	2431	2383	2351	2303	2447	2367	464	720	500	1580	5	1	92715916	2234	7.01	0.89	12	2.02	344.00	2723.00	3800	20230919	-36.58	1853	20230315	30.06	2760	-12.68	20240123	2080	15.87	20240206	3800	-36.58	20230919	1988	21.23	20230321	4.98	N	078150	500	463 억	246172	N	N	40	N	N
61	20240320	120633	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2410	10	2	0.42	3867548650	1614567	64.48	2380	2440	2355	3120	1680	2400	2395.41	0.27	83341	2463	2431	2383	2351	2303	2447	2367	464	720	500	1580	5	1	92715916	2234	7.01	0.89	12	1.74	344.00	2723.00	3800	20230919	-36.58	1853	20230315	30.06	2760	-12.68	20240123	2080	15.87	20240206	3800	-36.58	20230919	1988	21.23	20230321	4.98	N	078150	500	463 억	246172	N	N	40	N	N
62	20240320	110635	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2420	20	2	0.83	2867761360	1200539	47.95	2380	2425	2355	3120	1680	2400	2388.72	0.27	137154	2463	2431	2383	2351	2303	2447	2367	464	720	500	1580	5	1	92715916	2244	7.03	0.89	12	1.29	344.00	2723.00	3800	20230919	-36.32	1853	20230315	30.60	2760	-12.32	20240123	2080	16.35	20240206	3800	-36.32	20230919	1988	21.73	20230321	4.98	N	078150	500	463 억	246172	N	N	40	N	N
63	20240320	100633	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2380	-20	5	-0.83	1496885870	627755	25.07	2380	2415	2365	3120	1680	2400	2384.49	0.27	65975	2463	2431	2383	2351	2303	2447	2367	464	720	500	1580	5	1	92715916	2207	6.92	0.87	12	0.68	344.00	2723.00	3800	20230919	-37.37	1853	20230315	28.44	2760	-13.77	20240123	2080	14.42	20240206	3800	-37.37	20230919	1988	19.72	20230321	4.98	N	078150	500	463 억	246172	N	N	40	N	N
64	20240320	090632	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2395	-5	5	-0.21	281659510	118167	4.72	2380	2395	2375	3120	1680	2400	2383.49	0.27	27506	2463	2431	2383	2351	2303	2447	2367	464	720	500	1580	5	1	92715916	2221	6.96	0.88	12	0.13	344.00	2723.00	3800	20230919	-36.97	1853	20230315	29.25	2760	-13.22	20240123	2080	15.14	20240206	3800	-36.97	20230919	1988	20.47	20230321	4.98	N	078150	500	463 억	246172	N	N	40	N	N
65	20240319	160625	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2400	-35	5	-1.44	5811142435	2453473	29.03	2375	2415	2335	3165	1705	2435	2368.41	0.16	101742	2688	2561	2498	2371	2308	2530	2340	464	730	500	1600	5	1	92715916	2225	6.98	0.88	12	2.65	344.00	2723.00	3800	20230919	-36.84	1831	20230314	31.08	2760	-13.04	20240123	2080	15.38	20240206	3800	-36.84	20230919	1988	20.72	20230321	5.13	N	078150	500	463 억	145265	N	N	40	N	N
66	20240319	150634	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2400	-35	5	-1.44	5396645830	2281031	26.99	2375	2415	2335	3165	1705	2435	2365.83	0.16	122240	2688	2561	2498	2371	2308	2530	2340	464	730	500	1600	5	1	92715916	2225	6.98	0.88	12	2.46	344.00	2723.00	3800	20230919	-36.84	1831	20230314	31.08	2760	-13.04	20240123	2080	15.38	20240206	3800	-36.84	20230919	1988	20.72	20230321	5.13	N	078150	500	463 억	145265	N	N	20	N	N
67	20240319	140635	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2365	-70	5	-2.87	4360307195	1847323	21.86	2375	2400	2335	3165	1705	2435	2360.27	0.16	87144	2688	2561	2498	2371	2308	2530	2340	464	730	500	1600	5	1	92715916	2193	6.88	0.87	12	1.99	344.00	2723.00	3800	20230919	-37.76	1831	20230314	29.16	2760	-14.31	20240123	2080	13.70	20240206	3800	-37.76	20230919	1988	18.96	20230321	5.13	N	078150	500	463 억	145265	N	N	20	N	N
68	20240319	130605	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2345	-90	5	-3.70	3961414330	1677769	19.85	2375	2400	2335	3165	1705	2435	2361.05	0.16	88451	2688	2561	2498	2371	2308	2530	2340	464	730	500	1600	5	1	92715916	2174	6.82	0.86	12	1.81	344.00	2723.00	3800	20230919	-38.29	1831	20230314	28.07	2760	-15.04	20240123	2080	12.74	20240206	3800	-38.29	20230919	1988	17.96	20230321	5.13	N	078150	500	463 억	145265	N	N	20	N	N
69	20240319	120631	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2360	-75	5	-3.08	3525366945	1491833	17.65	2375	2400	2335	3165	1705	2435	2363.03	0.16	89847	2688	2561	2498	2371	2308	2530	2340	464	730	500	1600	5	1	92715916	2188	6.86	0.87	12	1.61	344.00	2723.00	3800	20230919	-37.89	1831	20230314	28.89	2760	-14.49	20240123	2080	13.46	20240206	3800	-37.89	20230919	1988	18.71	20230321	5.13	N	078150	500	463 억	145265	N	N	20	N	N
70	20240319	110630	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2355	-80	5	-3.29	3224950615	1364356	16.14	2375	2400	2335	3165	1705	2435	2363.63	0.16	122732	2688	2561	2498	2371	2308	2530	2340	464	730	500	1600	5	1	92715916	2183	6.85	0.86	12	1.47	344.00	2723.00	3800	20230919	-38.03	1831	20230314	28.62	2760	-14.67	20240123	2080	13.22	20240206	3800	-38.03	20230919	1988	18.46	20230321	5.13	N	078150	500	463 억	145265	N	N	20	N	N
71	20240319	100633	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2375	-60	5	-2.46	2594030415	1097979	12.99	2375	2400	2335	3165	1705	2435	2362.44	0.16	103610	2688	2561	2498	2371	2308	2530	2340	464	730	500	1600	5	1	92715916	2202	6.90	0.87	12	1.18	344.00	2723.00	3800	20230919	-37.50	1831	20230314	29.71	2760	-13.95	20240123	2080	14.18	20240206	3800	-37.50	20230919	1988	19.47	20230321	5.13	N	078150	500	463 억	145265	N	N	20	N	N
72	20240319	090632	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2365	-70	5	-2.87	994535380	419300	4.96	2375	2400	2355	3165	1705	2435	2371.65	0.16	23973	2688	2561	2498	2371	2308	2530	2340	464	730	500	1600	5	1	92715916	2193	6.88	0.87	12	0.45	344.00	2723.00	3800	20230919	-37.76	1831	20230314	29.16	2760	-14.31	20240123	2080	13.70	20240206	3800	-37.76	20230919	1988	18.96	20230321	5.13	N	078150	500	463 억	145265	N	N	20	N	N
73	20240318	160628	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2435	45	2	1.88	20848241575	8281948	197.76	2620	2625	2435	3105	1675	2390	2517.47	0.86	-698597	2496	2442	2376	2322	2256	2410	2290	464	715	500	1570	5	1	92715916	2258	7.08	0.89	12	8.93	344.00	2723.00	3800	20230919	-35.92	1831	20230314	32.99	2760	-11.78	20240123	2080	17.07	20240206	3800	-35.92	20230919	1988	22.48	20230321	4.96	N	078150	500	463 억	796413	N	N	20	N	N
74	20240318	150630	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2445	55	2	2.30	20031309330	7946906	189.76	2620	2625	2440	3105	1675	2390	2520.64	0.86	-768458	2496	2442	2376	2322	2256	2410	2290	464	715	500	1570	5	1	92715916	2267	7.11	0.90	12	8.57	344.00	2723.00	3800	20230919	-35.66	1831	20230314	33.53	2760	-11.41	20240123	2080	17.55	20240206	3800	-35.66	20230919	1988	22.99	20230321	4.96	N	078150	500	463 억	796413	N	N	0	N	N
75	20240318	140629	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2455	65	2	2.72	19393325555	7686285	183.54	2620	2625	2440	3105	1675	2390	2523.11	0.86	-803946	2496	2442	2376	2322	2256	2410	2290	464	715	500	1570	5	1	92715916	2276	7.14	0.90	12	8.29	344.00	2723.00	3800	20230919	-35.39	1831	20230314	34.08	2760	-11.05	20240123	2080	18.03	20240206	3800	-35.39	20230919	1988	23.49	20230321	4.96	N	078150	500	463 억	796413	N	N	0	N	N
76	20240318	130629	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2445	55	2	2.30	18738016190	7418916	177.15	2620	2625	2445	3105	1675	2390	2525.71	0.86	-833682	2496	2442	2376	2322	2256	2410	2290	464	715	500	1570	5	1	92715916	2267	7.11	0.90	12	8.00	344.00	2723.00	3800	20230919	-35.66	1831	20230314	33.53	2760	-11.41	20240123	2080	17.55	20240206	3800	-35.66	20230919	1988	22.99	20230321	4.96	N	078150	500	463 억	796413	N	N	0	N	N
77	20240318	120626	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2465	75	2	3.14	17822059640	7046127	168.25	2620	2625	2455	3105	1675	2390	2529.34	0.86	-722679	2496	2442	2376	2322	2256	2410	2290	464	715	500	1570	5	1	92715916	2285	7.17	0.91	12	7.60	344.00	2723.00	3800	20230919	-35.13	1831	20230314	34.63	2760	-10.69	20240123	2080	18.51	20240206	3800	-35.13	20230919	1988	23.99	20230321	4.96	N	078150	500	463 억	796413	N	N	0	N	N
78	20240318	110630	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2485	95	2	3.97	16666236880	6577937	157.07	2620	2625	2455	3105	1675	2390	2533.66	0.86	-613902	2496	2442	2376	2322	2256	2410	2290	464	715	500	1570	5	1	92715916	2304	7.22	0.91	12	7.09	344.00	2723.00	3800	20230919	-34.61	1831	20230314	35.72	2760	-9.96	20240123	2080	19.47	20240206	3800	-34.61	20230919	1988	25.00	20230321	4.96	N	078150	500	463 억	796413	N	N	0	N	N
79	20240318	100628	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2470	80	2	3.35	13699828135	5387315	128.64	2620	2625	2455	3105	1675	2390	2542.98	0.86	-670949	2496	2442	2376	2322	2256	2410	2290	464	715	500	1570	5	1	92715916	2290	7.18	0.91	12	5.81	344.00	2723.00	3800	20230919	-35.00	1831	20230314	34.90	2760	-10.51	20240123	2080	18.75	20240206	3800	-35.00	20230919	1988	24.25	20230321	4.96	N	078150	500	463 억	796413	N	N	0	N	N
80	20240318	090627	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2565	175	2	7.32	5858753095	2258081	53.92	2620	2625	2545	3105	1675	2390	2594.58	0.86	-248760	2496	2442	2376	2322	2256	2410	2290	464	715	500	1570	5	1	92715916	2378	7.46	0.94	12	2.44	344.00	2723.00	3800	20230919	-32.50	1831	20230314	40.09	2760	-7.07	20240123	2080	23.32	20240206	3800	-32.50	20230919	1988	29.02	20230321	4.96	N	078150	500	463 억	796413	N	N	0	N	N
81	20240315	160621	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2390	-40	5	-1.65	5839449480	2461307	45.86	2395	2430	2310	3155	1705	2430	2372.41	0.54	291054	2550	2490	2435	2375	2320	2462	2347	464	725	500	1600	5	1	92715916	2216	6.95	0.88	12	2.65	344.00	2723.00	3800	20230919	-37.11	1831	20230314	30.53	2760	-13.41	20240123	2080	14.90	20240206	3800	-37.11	20230919	1853	28.98	20230315	5.09	N	078150	500	463 억	498087	N	N	29	N	N
82	20240315	150558	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2405	-25	5	-1.03	5434899515	2292484	42.72	2395	2430	2310	3155	1705	2430	2370.65	0.54	275919	2550	2490	2435	2375	2320	2462	2347	464	725	500	1600	5	1	92715916	2230	6.99	0.88	12	2.47	344.00	2723.00	3800	20230919	-36.71	1831	20230314	31.35	2760	-12.86	20240123	2080	15.62	20240206	3800	-36.71	20230919	1853	29.79	20230315	5.09	N	078150	500	463 억	498087	N	N	29	N	N
83	20240315	140548	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2385	-45	5	-1.85	4643006655	1959412	36.51	2395	2430	2310	3155	1705	2430	2369.48	0.54	257536	2550	2490	2435	2375	2320	2462	2347	464	725	500	1600	5	1	92715916	2211	6.93	0.88	12	2.11	344.00	2723.00	3800	20230919	-37.24	1831	20230314	30.26	2760	-13.59	20240123	2080	14.66	20240206	3800	-37.24	20230919	1853	28.71	20230315	5.09	N	078150	500	463 억	498087	N	N	29	N	N
84	20240315	130624	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2405	-25	5	-1.03	4242481820	1791850	33.39	2395	2430	2310	3155	1705	2430	2367.53	0.54	268698	2550	2490	2435	2375	2320	2462	2347	464	725	500	1600	5	1	92715916	2230	6.99	0.88	12	1.93	344.00	2723.00	3800	20230919	-36.71	1831	20230314	31.35	2760	-12.86	20240123	2080	15.62	20240206	3800	-36.71	20230919	1853	29.79	20230315	5.09	N	078150	500	463 억	498087	N	N	29	N	N
85	20240315	120624	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2400	-30	5	-1.23	3909372745	1652593	30.79	2395	2430	2310	3155	1705	2430	2365.46	0.54	266684	2550	2490	2435	2375	2320	2462	2347	464	725	500	1600	5	1	92715916	2225	6.98	0.88	12	1.78	344.00	2723.00	3800	20230919	-36.84	1831	20230314	31.08	2760	-13.04	20240123	2080	15.38	20240206	3800	-36.84	20230919	1853	29.52	20230315	5.09	N	078150	500	463 억	498087	N	N	29	N	N
86	20240315	110618	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2395	-35	5	-1.44	3607960610	1526278	28.44	2395	2430	2310	3155	1705	2430	2363.74	0.54	244969	2550	2490	2435	2375	2320	2462	2347	464	725	500	1600	5	1	92715916	2221	6.96	0.88	12	1.65	344.00	2723.00	3800	20230919	-36.97	1831	20230314	30.80	2760	-13.22	20240123	2080	15.14	20240206	3800	-36.97	20230919	1853	29.25	20230315	5.09	N	078150	500	463 억	498087	N	N	29	N	N
87	20240315	100622	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2365	-65	5	-2.67	2816476100	1194272	22.25	2395	2430	2310	3155	1705	2430	2358.10	0.54	179170	2550	2490	2435	2375	2320	2462	2347	464	725	500	1600	5	1	92715916	2193	6.88	0.87	12	1.29	344.00	2723.00	3800	20230919	-37.76	1831	20230314	29.16	2760	-14.31	20240123	2080	13.70	20240206	3800	-37.76	20230919	1853	27.63	20230315	5.09	N	078150	500	463 억	498087	N	N	29	N	N
88	20240315	090625	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2385	-45	5	-1.85	641620105	267887	4.99	2395	2430	2370	3155	1705	2430	2394.64	0.54	35205	2550	2490	2435	2375	2320	2462	2347	464	725	500	1600	5	1	92715916	2211	6.93	0.88	12	0.29	344.00	2723.00	3800	20230919	-37.24	1831	20230314	30.26	2760	-13.59	20240123	2080	14.66	20240206	3800	-37.24	20230919	1853	28.71	20230315	5.09	N	078150	500	463 억	498087	N	N	29	N	N
89	20240314	160616	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2430	-15	5	-0.61	12897785020	5302299	26.13	2465	2495	2380	3175	1715	2445	2432.05	1.28	-689657	2681	2562	2406	2287	2131	2622	2347	464	730	500	1610	5	1	92715916	2253	7.06	0.89	12	5.72	344.00	2723.00	3800	20230919	-36.05	1831	20230314	32.71	2760	-11.96	20240123	2080	16.83	20240206	3800	-36.05	20230919	1831	32.71	20230314	5.05	N	078150	500	463 억	1185418	N	N	29	N	N
90	20240314	150619	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2435	-10	5	-0.41	12481152275	5130885	25.29	2465	2495	2380	3175	1715	2445	2432.10	1.28	-676008	2681	2562	2406	2287	2131	2622	2347	464	730	500	1610	5	1	92715916	2258	7.08	0.89	12	5.53	344.00	2723.00	3800	20230919	-35.92	1831	20230314	32.99	2760	-11.78	20240123	2080	17.07	20240206	3800	-35.92	20230919	1831	32.99	20230314	5.05	N	078150	500	463 억	1185418	N	N	43	N	N
91	20240314	140619	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2420	-25	5	-1.02	11572784805	4757385	23.45	2465	2495	2380	3175	1715	2445	2432.10	1.28	-670574	2681	2562	2406	2287	2131	2622	2347	464	730	500	1610	5	1	92715916	2244	7.03	0.89	12	5.13	344.00	2723.00	3800	20230919	-36.32	1831	20230314	32.17	2760	-12.32	20240123	2080	16.35	20240206	3800	-36.32	20230919	1831	32.17	20230314	5.05	N	078150	500	463 억	1185418	N	N	43	N	N
92	20240314	130615	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2390	-55	5	-2.25	10667767525	4380821	21.59	2465	2495	2385	3175	1715	2445	2434.68	1.28	-699362	2681	2562	2406	2287	2131	2622	2347	464	730	500	1610	5	1	92715916	2216	6.95	0.88	12	4.72	344.00	2723.00	3800	20230919	-37.11	1831	20230314	30.53	2760	-13.41	20240123	2080	14.90	20240206	3800	-37.11	20230919	1831	30.53	20230314	5.05	N	078150	500	463 억	1185418	N	N	43	N	N
93	20240314	120616	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2400	-45	5	-1.84	10156402640	4167186	20.54	2465	2495	2385	3175	1715	2445	2436.88	1.28	-674172	2681	2562	2406	2287	2131	2622	2347	464	730	500	1610	5	1	92715916	2225	6.98	0.88	12	4.49	344.00	2723.00	3800	20230919	-36.84	1831	20230314	31.08	2760	-13.04	20240123	2080	15.38	20240206	3800	-36.84	20230919	1831	31.08	20230314	5.05	N	078150	500	463 억	1185418	N	N	43	N	N
94	20240314	110616	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2405	-40	5	-1.64	9272519250	3798674	18.72	2465	2495	2400	3175	1715	2445	2440.79	1.28	-613768	2681	2562	2406	2287	2131	2622	2347	464	730	500	1610	5	1	92715916	2230	6.99	0.88	12	4.10	344.00	2723.00	3800	20230919	-36.71	1831	20230314	31.35	2760	-12.86	20240123	2080	15.62	20240206	3800	-36.71	20230919	1831	31.35	20230314	5.05	N	078150	500	463 억	1185418	N	N	43	N	N
95	20240314	100621	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2450	5	2	0.20	7330531880	2999381	14.78	2465	2495	2405	3175	1715	2445	2443.95	1.28	-557532	2681	2562	2406	2287	2131	2622	2347	464	730	500	1610	5	1	92715916	2272	7.12	0.90	12	3.24	344.00	2723.00	3800	20230919	-35.53	1831	20230314	33.81	2760	-11.23	20240123	2080	17.79	20240206	3800	-35.53	20230919	1831	33.81	20230314	5.05	N	078150	500	463 억	1185418	N	N	43	N	N
96	20240314	090619	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2430	-15	5	-0.61	3578290230	1459464	7.19	2465	2495	2410	3175	1715	2445	2452.74	1.28	-466327	2681	2562	2406	2287	2131	2622	2347	464	730	500	1610	5	1	92715916	2253	7.06	0.89	12	1.57	344.00	2723.00	3800	20230919	-36.05	1831	20230314	32.71	2760	-11.96	20240123	2080	16.83	20240206	3800	-36.05	20230919	1831	32.71	20230314	5.05	N	078150	500	463 억	1185418	N	N	43	N	N
97	20240313	160611	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2445	300	2	13.99	48830888140	20072431	2632.07	2280	2525	2250	2785	1505	2145	2432.71	0.00	1422910	2201	2172	2146	2117	2091	2160	2105	464	640	500	1410	5	1	92715916	2267	7.11	0.90	12	21.65	344.00	2723.00	3800	20230919	-35.66	1831	20230314	33.53	2760	-11.41	20240123	2080	17.55	20240206	3800	-35.66	20230919	1831	33.53	20230314	5.00	N	078150	500	463 억	0	N	N	43	N	N
98	20240313	150611	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2425	280	2	13.05	47259731250	19429056	2547.71	2280	2525	2250	2785	1505	2145	2432.43	0.00	1428367	2201	2172	2146	2117	2091	2160	2105	464	640	500	1410	5	1	92715916	2248	7.05	0.89	12	20.96	344.00	2723.00	3800	20230919	-36.18	1831	20230314	32.44	2760	-12.14	20240123	2080	16.59	20240206	3800	-36.18	20230919	1831	32.44	20230314	5.00	N	078150	500	463 억	0	N	N	1	N	N
99	20240313	140615	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2450	305	2	14.22	44079490680	18108332	2374.52	2280	2525	2250	2785	1505	2145	2434.21	0.00	1380640	2201	2172	2146	2117	2091	2160	2105	464	640	500	1410	5	1	92715916	2272	7.12	0.90	12	19.53	344.00	2723.00	3800	20230919	-35.53	1831	20230314	33.81	2760	-11.23	20240123	2080	17.79	20240206	3800	-35.53	20230919	1831	33.81	20230314	5.00	N	078150	500	463 억	0	N	N	1	N	N
100	20240313	130617	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2450	305	2	14.22	40821598820	16775554	2199.76	2280	2525	2250	2785	1505	2145	2433.40	0.00	1277286	2201	2172	2146	2117	2091	2160	2105	464	640	500	1410	5	1	92715916	2272	7.12	0.90	12	18.09	344.00	2723.00	3800	20230919	-35.53	1831	20230314	33.81	2760	-11.23	20240123	2080	17.79	20240206	3800	-35.53	20230919	1831	33.81	20230314	5.00	N	078150	500	463 억	0	N	N	1	N	N
101	20240313	120613	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2425	280	2	13.05	39154272185	16092671	2110.21	2280	2525	2250	2785	1505	2145	2433.05	0.00	1201679	2201	2172	2146	2117	2091	2160	2105	464	640	500	1410	5	1	92715916	2248	7.05	0.89	12	17.36	344.00	2723.00	3800	20230919	-36.18	1831	20230314	32.44	2760	-12.14	20240123	2080	16.59	20240206	3800	-36.18	20230919	1831	32.44	20230314	5.00	N	078150	500	463 억	0	N	N	1	N	N
102	20240313	110611	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2480	335	2	15.62	35694700705	14679363	1924.89	2280	2525	2250	2785	1505	2145	2431.62	0.00	1083569	2201	2172	2146	2117	2091	2160	2105	464	640	500	1410	5	1	92715916	2299	7.21	0.91	12	15.83	344.00	2723.00	3800	20230919	-34.74	1831	20230314	35.45	2760	-10.14	20240123	2080	19.23	20240206	3800	-34.74	20230919	1831	35.45	20230314	5.00	N	078150	500	463 억	0	N	N	1	N	N
103	20240313	100609	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2465	320	2	14.92	25840461770	10721904	1405.95	2280	2495	2250	2785	1505	2145	2410.06	0.00	485037	2201	2172	2146	2117	2091	2160	2105	464	640	500	1410	5	1	92715916	2285	7.17	0.91	12	11.56	344.00	2723.00	3800	20230919	-35.13	1831	20230314	34.63	2760	-10.69	20240123	2080	18.51	20240206	3800	-35.13	20230919	1831	34.63	20230314	5.00	N	078150	500	463 억	0	N	N	1	N	N
104	20240313	090613	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2320	175	2	8.16	3235174575	1404130	184.12	2280	2365	2250	2785	1505	2145	2304.04	0.00	-56298	2201	2172	2146	2117	2091	2160	2105	464	640	500	1410	5	1	92715916	2151	6.74	0.85	12	1.51	344.00	2723.00	3800	20230919	-38.95	1831	20230314	26.71	2760	-15.94	20240123	2080	11.54	20240206	3800	-38.95	20230919	1831	26.71	20230314	5.00	N	078150	500	463 억	0	N	N	1	N	N
105	20240312	160605	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2145	-20	5	-0.92	1520304855	709822	94.91	2165	2175	2120	2810	1520	2165	2141.79	0.00	-3145	2185	2175	2160	2150	2135	2180	2155	464	645	500	1420	5	1	92715916	1989	6.24	0.79	12	0.77	344.00	2723.00	3800	20230919	-43.55	1831	20230314	17.15	2760	-22.28	20240123	2080	3.12	20240206	3800	-43.55	20230919	1831	17.15	20230314	5.12	N	078150	500	463 억	0	N	N	1	N	N
106	20240312	150603	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2145	-20	5	-0.92	1287536560	601477	80.42	2165	2175	2120	2810	1520	2165	2140.62	0.00	-396	2185	2175	2160	2150	2135	2180	2155	464	645	500	1420	5	1	92715916	1989	6.24	0.79	12	0.65	344.00	2723.00	3800	20230919	-43.55	1831	20230314	17.15	2760	-22.28	20240123	2080	3.12	20240206	3800	-43.55	20230919	1831	17.15	20230314	5.12	N	078150	500	463 억	0	N	N	3	N	N
107	20240312	140559	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2145	-20	5	-0.92	1147907925	536218	71.70	2165	2175	2120	2810	1520	2165	2140.74	0.00	-8754	2185	2175	2160	2150	2135	2180	2155	464	645	500	1420	5	1	92715916	1989	6.24	0.79	12	0.58	344.00	2723.00	3800	20230919	-43.55	1831	20230314	17.15	2760	-22.28	20240123	2080	3.12	20240206	3800	-43.55	20230919	1831	17.15	20230314	5.12	N	078150	500	463 억	0	N	N	3	N	N
108	20240312	130538	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2145	-20	5	-0.92	1006119075	469982	62.84	2165	2175	2120	2810	1520	2165	2140.75	0.00	3571	2185	2175	2160	2150	2135	2180	2155	464	645	500	1420	5	1	92715916	1989	6.24	0.79	12	0.51	344.00	2723.00	3800	20230919	-43.55	1831	20230314	17.15	2760	-22.28	20240123	2080	3.12	20240206	3800	-43.55	20230919	1831	17.15	20230314	5.12	N	078150	500	463 억	0	N	N	3	N	N
109	20240312	120608	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2145	-20	5	-0.92	896540830	418888	56.01	2165	2175	2120	2810	1520	2165	2140.28	0.00	11589	2185	2175	2160	2150	2135	2180	2155	464	645	500	1420	5	1	92715916	1989	6.24	0.79	12	0.45	344.00	2723.00	3800	20230919	-43.55	1831	20230314	17.15	2760	-22.28	20240123	2080	3.12	20240206	3800	-43.55	20230919	1831	17.15	20230314	5.12	N	078150	500	463 억	0	N	N	3	N	N
110	20240312	110605	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2150	-15	5	-0.69	687463045	321443	42.98	2165	2175	2120	2810	1520	2165	2138.66	0.00	6450	2185	2175	2160	2150	2135	2180	2155	464	645	500	1420	5	1	92715916	1993	6.25	0.79	12	0.35	344.00	2723.00	3800	20230919	-43.42	1831	20230314	17.42	2760	-22.10	20240123	2080	3.37	20240206	3800	-43.42	20230919	1831	17.42	20230314	5.12	N	078150	500	463 억	0	N	N	3	N	N
111	20240312	100604	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2150	-15	5	-0.69	469076680	219660	29.37	2165	2175	2120	2810	1520	2165	2135.44	0.00	-18758	2185	2175	2160	2150	2135	2180	2155	464	645	500	1420	5	1	92715916	1993	6.25	0.79	12	0.24	344.00	2723.00	3800	20230919	-43.42	1831	20230314	17.42	2760	-22.10	20240123	2080	3.37	20240206	3800	-43.42	20230919	1831	17.42	20230314	5.12	N	078150	500	463 억	0	N	N	3	N	N
112	20240312	090604	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2145	-20	5	-0.92	149421580	69974	9.36	2165	2175	2120	2810	1520	2165	2135.30	0.00	-4344	2185	2175	2160	2150	2135	2180	2155	464	645	500	1420	5	1	92715916	1989	6.24	0.79	12	0.08	344.00	2723.00	3800	20230919	-43.55	1831	20230314	17.15	2760	-22.28	20240123	2080	3.12	20240206	3800	-43.55	20230919	1831	17.15	20230314	5.12	N	078150	500	463 억	0	N	N	3	N	N
113	20240311	160603	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2165	-25	5	-1.14	1600654970	742525	73.44	2160	2170	2145	2845	1535	2190	2155.50	0.00	-21600	2263	2226	2193	2156	2123	2210	2140	464	655	500	1440	5	1	92715916	2007	6.29	0.80	12	0.80	344.00	2723.00	3800	20230919	-43.03	1831	20230314	18.24	2760	-21.56	20240123	2080	4.09	20240206	3800	-43.03	20230919	1831	18.24	20230314	5.02	N	078150	500	463 억	0	N	N	3	N	N
114	20240311	150604	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2155	-35	5	-1.60	1453697715	674549	66.72	2160	2170	2145	2845	1535	2190	2154.93	0.00	-18353	2263	2226	2193	2156	2123	2210	2140	464	655	500	1440	5	1	92715916	1998	6.26	0.79	12	0.73	344.00	2723.00	3800	20230919	-43.29	1831	20230314	17.70	2760	-21.92	20240123	2080	3.61	20240206	3800	-43.29	20230919	1831	17.70	20230314	5.02	N	078150	500	463 억	0	N	N	2	N	N
115	20240311	140600	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2160	-30	5	-1.37	1240726245	575690	56.94	2160	2170	2145	2845	1535	2190	2155.04	0.00	-18712	2263	2226	2193	2156	2123	2210	2140	464	655	500	1440	5	1	92715916	2003	6.28	0.79	12	0.62	344.00	2723.00	3800	20230919	-43.16	1831	20230314	17.97	2760	-21.74	20240123	2080	3.85	20240206	3800	-43.16	20230919	1831	17.97	20230314	5.02	N	078150	500	463 억	0	N	N	2	N	N
116	20240311	130603	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2155	-35	5	-1.60	1076185510	499208	49.38	2160	2170	2145	2845	1535	2190	2155.61	0.00	-14757	2263	2226	2193	2156	2123	2210	2140	464	655	500	1440	5	1	92715916	1998	6.26	0.79	12	0.54	344.00	2723.00	3800	20230919	-43.29	1831	20230314	17.70	2760	-21.92	20240123	2080	3.61	20240206	3800	-43.29	20230919	1831	17.70	20230314	5.02	N	078150	500	463 억	0	N	N	2	N	N
117	20240311	120603	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2160	-30	5	-1.37	882303925	409240	40.48	2160	2170	2145	2845	1535	2190	2155.74	0.00	-5492	2263	2226	2193	2156	2123	2210	2140	464	655	500	1440	5	1	92715916	2003	6.28	0.79	12	0.44	344.00	2723.00	3800	20230919	-43.16	1831	20230314	17.97	2760	-21.74	20240123	2080	3.85	20240206	3800	-43.16	20230919	1831	17.97	20230314	5.02	N	078150	500	463 억	0	N	N	2	N	N
118	20240311	110558	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2160	-30	5	-1.37	789755280	366310	36.23	2160	2170	2145	2845	1535	2190	2155.74	0.00	-4452	2263	2226	2193	2156	2123	2210	2140	464	655	500	1440	5	1	92715916	2003	6.28	0.79	12	0.40	344.00	2723.00	3800	20230919	-43.16	1831	20230314	17.97	2760	-21.74	20240123	2080	3.85	20240206	3800	-43.16	20230919	1831	17.97	20230314	5.02	N	078150	500	463 억	0	N	N	2	N	N
119	20240311	100553	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2155	-35	5	-1.60	516830655	239642	23.70	2160	2170	2150	2845	1535	2190	2156.32	0.00	3	2263	2226	2193	2156	2123	2210	2140	464	655	500	1440	5	1	92715916	1998	6.26	0.79	12	0.26	344.00	2723.00	3800	20230919	-43.29	1831	20230314	17.70	2760	-21.92	20240123	2080	3.61	20240206	3800	-43.29	20230919	1831	17.70	20230314	5.02	N	078150	500	463 억	0	N	N	2	N	N
120	20240311	090556	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2155	-35	5	-1.60	103785125	48035	4.75	2160	2170	2155	2845	1535	2190	2158.97	0.00	-7408	2263	2226	2193	2156	2123	2210	2140	464	655	500	1440	5	1	92715916	1998	6.26	0.79	12	0.05	344.00	2723.00	3800	20230919	-43.29	1831	20230314	17.70	2760	-21.92	20240123	2080	3.61	20240206	3800	-43.29	20230919	1831	17.70	20230314	5.02	N	078150	500	463 억	0	N	N	2	N	N
121	20240308	160601	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2190	-5	5	-0.23	2198862330	1006812	87.33	2200	2230	2160	2850	1540	2195	2183.98	0.00	-37262	2298	2246	2208	2156	2118	2227	2137	464	655	500	1440	5	1	92715916	2030	6.37	0.80	12	1.09	344.00	2723.00	3800	20230919	-42.37	1831	20230314	19.61	2760	-20.65	20240123	2080	5.29	20240206	3800	-42.37	20230919	1831	19.61	20230314	5.03	N	078150	500	463 억	0	N	N	2	N	N
122	20240308	150558	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2170	-25	5	-1.14	2076737230	950705	82.46	2200	2230	2160	2850	1540	2195	2184.42	0.00	-45832	2298	2246	2208	2156	2118	2227	2137	464	655	500	1440	5	1	92715916	2012	6.31	0.80	12	1.03	344.00	2723.00	3800	20230919	-42.89	1831	20230314	18.51	2760	-21.38	20240123	2080	4.33	20240206	3800	-42.89	20230919	1831	18.51	20230314	5.03	N	078150	500	463 억	0	N	N	2	N	N
123	20240308	140556	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2170	-25	5	-1.14	1829869775	836673	72.57	2200	2230	2160	2850	1540	2195	2187.08	0.00	-68166	2298	2246	2208	2156	2118	2227	2137	464	655	500	1440	5	1	92715916	2012	6.31	0.80	12	0.90	344.00	2723.00	3800	20230919	-42.89	1831	20230314	18.51	2760	-21.38	20240123	2080	4.33	20240206	3800	-42.89	20230919	1831	18.51	20230314	5.03	N	078150	500	463 억	0	N	N	2	N	N
124	20240308	130554	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2170	-25	5	-1.14	1593263045	727417	63.09	2200	2230	2165	2850	1540	2195	2190.30	0.00	-60124	2298	2246	2208	2156	2118	2227	2137	464	655	500	1440	5	1	92715916	2012	6.31	0.80	12	0.78	344.00	2723.00	3800	20230919	-42.89	1831	20230314	18.51	2760	-21.38	20240123	2080	4.33	20240206	3800	-42.89	20230919	1831	18.51	20230314	5.03	N	078150	500	463 억	0	N	N	2	N	N
125	20240308	120555	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2185	-10	5	-0.46	1060943130	482733	41.87	2200	2230	2180	2850	1540	2195	2197.78	0.00	12088	2298	2246	2208	2156	2118	2227	2137	464	655	500	1440	5	1	92715916	2026	6.35	0.80	12	0.52	344.00	2723.00	3800	20230919	-42.50	1831	20230314	19.33	2760	-20.83	20240123	2080	5.05	20240206	3800	-42.50	20230919	1831	19.33	20230314	5.03	N	078150	500	463 억	0	N	N	2	N	N
126	20240308	110555	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2195	0	3	0.00	645967670	293901	25.49	2200	2230	2185	2850	1540	2195	2197.91	0.00	-32528	2298	2246	2208	2156	2118	2227	2137	464	655	500	1440	5	1	92715916	2035	6.38	0.81	12	0.32	344.00	2723.00	3800	20230919	-42.24	1831	20230314	19.88	2760	-20.47	20240123	2080	5.53	20240206	3800	-42.24	20230919	1831	19.88	20230314	5.03	N	078150	500	463 억	0	N	N	2	N	N
127	20240308	100552	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2195	0	3	0.00	429974400	195354	16.94	2200	2230	2185	2850	1540	2195	2201.00	0.00	-31885	2298	2246	2208	2156	2118	2227	2137	464	655	500	1440	5	1	92715916	2035	6.38	0.81	12	0.21	344.00	2723.00	3800	20230919	-42.24	1831	20230314	19.88	2760	-20.47	20240123	2080	5.53	20240206	3800	-42.24	20230919	1831	19.88	20230314	5.03	N	078150	500	463 억	0	N	N	2	N	N
128	20240308	090551	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2210	15	2	0.68	121728945	55080	4.78	2200	2230	2200	2850	1540	2195	2210.04	0.00	-2294	2298	2246	2208	2156	2118	2227	2137	464	655	500	1440	5	1	92715916	2049	6.42	0.81	12	0.06	344.00	2723.00	3800	20230919	-41.84	1831	20230314	20.70	2760	-19.93	20240123	2080	6.25	20240206	3800	-41.84	20230919	1831	20.70	20230314	5.03	N	078150	500	463 억	0	N	N	2	N	N
129	20240307	160552	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2195	-40	5	-1.79	2524872650	1148057	164.60	2245	2260	2170	2905	1565	2235	2199.26	0.09	-197926	2278	2256	2233	2211	2188	2257	2212	464	670	500	1470	5	1	92715916	2035	6.38	0.81	12	1.24	344.00	2723.00	3800	20230919	-42.24	1831	20230314	19.88	2760	-20.47	20240123	2080	5.53	20240206	3800	-42.24	20230919	1831	19.88	20230314	5.02	N	078150	500	463 억	84087	N	N	2	N	N
130	20240307	150534	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2185	-50	5	-2.24	2186905730	993294	142.41	2245	2260	2170	2905	1565	2235	2201.67	0.09	-157840	2278	2256	2233	2211	2188	2257	2212	464	670	500	1470	5	1	92715916	2026	6.35	0.80	12	1.07	344.00	2723.00	3800	20230919	-42.50	1831	20230314	19.33	2760	-20.83	20240123	2080	5.05	20240206	3800	-42.50	20230919	1831	19.33	20230314	5.02	N	078150	500	463 억	84087	N	N	2	N	N
131	20240307	140545	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2185	-50	5	-2.24	1985075480	900705	129.13	2245	2260	2170	2905	1565	2235	2203.91	0.09	-140684	2278	2256	2233	2211	2188	2257	2212	464	670	500	1470	5	1	92715916	2026	6.35	0.80	12	0.97	344.00	2723.00	3800	20230919	-42.50	1831	20230314	19.33	2760	-20.83	20240123	2080	5.05	20240206	3800	-42.50	20230919	1831	19.33	20230314	5.02	N	078150	500	463 억	84087	N	N	2	N	N
132	20240307	130547	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2185	-50	5	-2.24	1846992470	837357	120.05	2245	2260	2170	2905	1565	2235	2205.74	0.09	-164964	2278	2256	2233	2211	2188	2257	2212	464	670	500	1470	5	1	92715916	2026	6.35	0.80	12	0.90	344.00	2723.00	3800	20230919	-42.50	1831	20230314	19.33	2760	-20.83	20240123	2080	5.05	20240206	3800	-42.50	20230919	1831	19.33	20230314	5.02	N	078150	500	463 억	84087	N	N	2	N	N
133	20240307	120548	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2180	-55	5	-2.46	1564211330	707517	101.44	2245	2260	2180	2905	1565	2235	2210.85	0.09	-161468	2278	2256	2233	2211	2188	2257	2212	464	670	500	1470	5	1	92715916	2021	6.34	0.80	12	0.76	344.00	2723.00	3800	20230919	-42.63	1831	20230314	19.06	2760	-21.01	20240123	2080	4.81	20240206	3800	-42.63	20230919	1831	19.06	20230314	5.02	N	078150	500	463 억	84087	N	N	2	N	N
134	20240307	110552	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2200	-35	5	-1.57	1257516950	567443	81.35	2245	2260	2195	2905	1565	2235	2216.11	0.09	-126500	2278	2256	2233	2211	2188	2257	2212	464	670	500	1470	5	1	92715916	2040	6.40	0.81	12	0.61	344.00	2723.00	3800	20230919	-42.11	1831	20230314	20.15	2760	-20.29	20240123	2080	5.77	20240206	3800	-42.11	20230919	1831	20.15	20230314	5.02	N	078150	500	463 억	84087	N	N	2	N	N
135	20240307	100549	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2215	-20	5	-0.89	805925810	362478	51.97	2245	2260	2205	2905	1565	2235	2223.38	0.09	-54210	2278	2256	2233	2211	2188	2257	2212	464	670	500	1470	5	1	92715916	2054	6.44	0.81	12	0.39	344.00	2723.00	3800	20230919	-41.71	1831	20230314	20.97	2760	-19.75	20240123	2080	6.49	20240206	3800	-41.71	20230919	1831	20.97	20230314	5.02	N	078150	500	463 억	84087	N	N	2	N	N
136	20240307	090550	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2255	20	2	0.89	89217690	39677	5.69	2245	2260	2240	2905	1565	2235	2248.60	0.09	14017	2278	2256	2233	2211	2188	2257	2212	464	670	500	1470	5	1	92715916	2091	6.56	0.83	12	0.04	344.00	2723.00	3800	20230919	-40.66	1831	20230314	23.16	2760	-18.30	20240123	2080	8.41	20240206	3800	-40.66	20230919	1831	23.16	20230314	5.02	N	078150	500	463 억	84087	N	N	2	N	N
137	20240306	160547	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2235	10	2	0.45	1551807165	694027	97.67	2235	2255	2210	2890	1560	2225	2235.95	0.00	86434	2295	2260	2235	2200	2175	2247	2187	464	665	500	1460	5	1	92715916	2072	6.50	0.82	12	0.75	344.00	2723.00	3800	20230919	-41.18	1831	20230314	22.06	2760	-19.02	20240123	2080	7.45	20240206	3800	-41.18	20230919	1831	22.06	20230314	5.05	N	078150	500	463 억	0	N	N	2	N	N
138	20240306	150548	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2245	20	2	0.90	1445379470	646523	90.99	2235	2255	2210	2890	1560	2225	2235.62	0.00	84667	2295	2260	2235	2200	2175	2247	2187	464	665	500	1460	5	1	92715916	2081	6.53	0.82	12	0.70	344.00	2723.00	3800	20230919	-40.92	1831	20230314	22.61	2760	-18.66	20240123	2080	7.93	20240206	3800	-40.92	20230919	1831	22.61	20230314	5.05	N	078150	500	463 억	0	N	N	2	N	N
139	20240306	140548	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2240	15	2	0.67	1151010885	515347	72.53	2235	2255	2210	2890	1560	2225	2233.47	0.00	42958	2295	2260	2235	2200	2175	2247	2187	464	665	500	1460	5	1	92715916	2077	6.51	0.82	12	0.56	344.00	2723.00	3800	20230919	-41.05	1831	20230314	22.34	2760	-18.84	20240123	2080	7.69	20240206	3800	-41.05	20230919	1831	22.34	20230314	5.05	N	078150	500	463 억	0	N	N	2	N	N
140	20240306	130549	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2240	15	2	0.67	1013738490	453875	63.88	2235	2255	2210	2890	1560	2225	2233.52	0.00	47756	2295	2260	2235	2200	2175	2247	2187	464	665	500	1460	5	1	92715916	2077	6.51	0.82	12	0.49	344.00	2723.00	3800	20230919	-41.05	1831	20230314	22.34	2760	-18.84	20240123	2080	7.69	20240206	3800	-41.05	20230919	1831	22.34	20230314	5.05	N	078150	500	463 억	0	N	N	2	N	N
141	20240306	120550	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2240	15	2	0.67	839319595	375817	52.89	2235	2255	2210	2890	1560	2225	2233.32	0.00	21134	2295	2260	2235	2200	2175	2247	2187	464	665	500	1460	5	1	92715916	2077	6.51	0.82	12	0.41	344.00	2723.00	3800	20230919	-41.05	1831	20230314	22.34	2760	-18.84	20240123	2080	7.69	20240206	3800	-41.05	20230919	1831	22.34	20230314	5.05	N	078150	500	463 억	0	N	N	2	N	N
142	20240306	110546	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2250	25	2	1.12	709521185	318044	44.76	2235	2255	2210	2890	1560	2225	2230.89	0.00	29188	2295	2260	2235	2200	2175	2247	2187	464	665	500	1460	5	1	92715916	2086	6.54	0.83	12	0.34	344.00	2723.00	3800	20230919	-40.79	1831	20230314	22.88	2760	-18.48	20240123	2080	8.17	20240206	3800	-40.79	20230919	1831	22.88	20230314	5.05	N	078150	500	463 억	0	N	N	2	N	N
143	20240306	100537	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2225	0	3	0.00	425632245	191269	26.92	2235	2235	2210	2890	1560	2225	2225.31	0.00	8182	2295	2260	2235	2200	2175	2247	2187	464	665	500	1460	5	1	92715916	2063	6.47	0.82	12	0.21	344.00	2723.00	3800	20230919	-41.45	1831	20230314	21.52	2760	-19.38	20240123	2080	6.97	20240206	3800	-41.45	20230919	1831	21.52	20230314	5.05	N	078150	500	463 억	0	N	N	2	N	N
144	20240306	090546	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2230	5	2	0.22	87733970	39382	5.54	2235	2235	2210	2890	1560	2225	2227.77	0.00	-1316	2295	2260	2235	2200	2175	2247	2187	464	665	500	1460	5	1	92715916	2068	6.48	0.82	12	0.04	344.00	2723.00	3800	20230919	-41.32	1831	20230314	21.79	2760	-19.20	20240123	2080	7.21	20240206	3800	-41.32	20230919	1831	21.79	20230314	5.05	N	078150	500	463 억	0	N	N	2	N	N
145	20240305	160542	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2225	-30	5	-1.33	1566660645	701183	45.27	2265	2270	2210	2930	1580	2255	2234.35	0.23	-149880	2335	2295	2245	2205	2155	2315	2225	464	675	500	1480	5	1	92715916	2063	6.47	0.82	12	0.76	344.00	2723.00	3800	20230919	-41.45	1831	20230314	21.52	2760	-19.38	20240123	2080	6.97	20240206	3800	-41.45	20230919	1831	21.52	20230314	5.06	N	078150	500	463 억	211021	N	N	2	N	N
146	20240305	150544	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2225	-30	5	-1.33	1304621915	583346	37.66	2265	2270	2220	2930	1580	2255	2236.44	0.23	-130220	2335	2295	2245	2205	2155	2315	2225	464	675	500	1480	5	1	92715916	2063	6.47	0.82	12	0.63	344.00	2723.00	3800	20230919	-41.45	1831	20230314	21.52	2760	-19.38	20240123	2080	6.97	20240206	3800	-41.45	20230919	1831	21.52	20230314	5.06	N	078150	500	463 억	211021	N	N	0	N	N
147	20240305	140538	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2235	-20	5	-0.89	1080816510	482736	31.17	2265	2270	2225	2930	1580	2255	2238.93	0.23	-118856	2335	2295	2245	2205	2155	2315	2225	464	675	500	1480	5	1	92715916	2072	6.50	0.82	12	0.52	344.00	2723.00	3800	20230919	-41.18	1831	20230314	22.06	2760	-19.02	20240123	2080	7.45	20240206	3800	-41.18	20230919	1831	22.06	20230314	5.06	N	078150	500	463 억	211021	N	N	0	N	N
148	20240305	130542	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2235	-20	5	-0.89	894554280	399212	25.77	2265	2270	2225	2930	1580	2255	2240.79	0.23	-96384	2335	2295	2245	2205	2155	2315	2225	464	675	500	1480	5	1	92715916	2072	6.50	0.82	12	0.43	344.00	2723.00	3800	20230919	-41.18	1831	20230314	22.06	2760	-19.02	20240123	2080	7.45	20240206	3800	-41.18	20230919	1831	22.06	20230314	5.06	N	078150	500	463 억	211021	N	N	0	N	N
149	20240305	120540	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2235	-20	5	-0.89	854013940	381059	24.60	2265	2270	2225	2930	1580	2255	2241.15	0.23	-93610	2335	2295	2245	2205	2155	2315	2225	464	675	500	1480	5	1	92715916	2072	6.50	0.82	12	0.41	344.00	2723.00	3800	20230919	-41.18	1831	20230314	22.06	2760	-19.02	20240123	2080	7.45	20240206	3800	-41.18	20230919	1831	22.06	20230314	5.06	N	078150	500	463 억	211021	N	N	0	N	N
150	20240305	110540	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2240	-15	5	-0.67	645572805	287646	18.57	2265	2270	2230	2930	1580	2255	2244.32	0.23	-74415	2335	2295	2245	2205	2155	2315	2225	464	675	500	1480	5	1	92715916	2077	6.51	0.82	12	0.31	344.00	2723.00	3800	20230919	-41.05	1831	20230314	22.34	2760	-18.84	20240123	2080	7.69	20240206	3800	-41.05	20230919	1831	22.34	20230314	5.06	N	078150	500	463 억	211021	N	N	0	N	N
151	20240305	100536	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2245	-10	5	-0.44	391611275	174212	11.25	2265	2270	2230	2930	1580	2255	2247.89	0.23	-37160	2335	2295	2245	2205	2155	2315	2225	464	675	500	1480	5	1	92715916	2081	6.53	0.82	12	0.19	344.00	2723.00	3800	20230919	-40.92	1831	20230314	22.61	2760	-18.66	20240123	2080	7.93	20240206	3800	-40.92	20230919	1831	22.61	20230314	5.06	N	078150	500	463 억	211021	N	N	0	N	N
152	20240305	090538	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2240	-15	5	-0.67	50760010	22547	1.46	2265	2265	2240	2930	1580	2255	2251.26	0.23	-12988	2335	2295	2245	2205	2155	2315	2225	464	675	500	1480	5	1	92715916	2077	6.51	0.82	12	0.02	344.00	2723.00	3800	20230919	-41.05	1831	20230314	22.34	2760	-18.84	20240123	2080	7.69	20240206	3800	-41.05	20230919	1831	22.34	20230314	5.06	N	078150	500	463 억	211021	N	N	0	N	N
153	20240304	160540	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2255	60	2	2.73	3457407270	1543638	313.24	2195	2285	2195	2850	1540	2195	2239.75	0.02	191619	2225	2210	2190	2175	2155	2200	2165	464	655	500	1440	5	1	92715916	2091	6.56	0.83	12	1.66	344.00	2723.00	3800	20230919	-40.66	1831	20230314	23.16	2760	-18.30	20240123	2080	8.41	20240206	3800	-40.66	20230919	1831	23.16	20230314	5.05	N	078150	500	463 억	19202	N	N	2	N	N
154	20240304	150535	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2250	55	2	2.51	3324116025	1484346	301.21	2195	2285	2195	2850	1540	2195	2239.45	0.02	191829	2225	2210	2190	2175	2155	2200	2165	464	655	500	1440	5	1	92715916	2086	6.54	0.83	12	1.60	344.00	2723.00	3800	20230919	-40.79	1831	20230314	22.88	2760	-18.48	20240123	2080	8.17	20240206	3800	-40.79	20230919	1831	22.88	20230314	5.05	N	078150	500	463 억	19202	N	N	2	N	N
155	20240304	140504	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2260	65	2	2.96	3192157755	1425731	289.32	2195	2285	2195	2850	1540	2195	2238.96	0.02	197893	2225	2210	2190	2175	2155	2200	2165	464	655	500	1440	5	1	92715916	2095	6.57	0.83	12	1.54	344.00	2723.00	3800	20230919	-40.53	1831	20230314	23.43	2760	-18.12	20240123	2080	8.65	20240206	3800	-40.53	20230919	1831	23.43	20230314	5.05	N	078150	500	463 억	19202	N	N	2	N	N
156	20240304	130532	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2250	55	2	2.51	2985257235	1333782	270.66	2195	2285	2195	2850	1540	2195	2238.19	0.02	185947	2225	2210	2190	2175	2155	2200	2165	464	655	500	1440	5	1	92715916	2086	6.54	0.83	12	1.44	344.00	2723.00	3800	20230919	-40.79	1831	20230314	22.88	2760	-18.48	20240123	2080	8.17	20240206	3800	-40.79	20230919	1831	22.88	20230314	5.05	N	078150	500	463 억	19202	N	N	2	N	N
157	20240304	120509	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2260	65	2	2.96	2853170405	1275256	258.78	2195	2285	2195	2850	1540	2195	2237.33	0.02	172394	2225	2210	2190	2175	2155	2200	2165	464	655	500	1440	5	1	92715916	2095	6.57	0.83	12	1.38	344.00	2723.00	3800	20230919	-40.53	1831	20230314	23.43	2760	-18.12	20240123	2080	8.65	20240206	3800	-40.53	20230919	1831	23.43	20230314	5.05	N	078150	500	463 억	19202	N	N	2	N	N
158	20240304	110528	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2270	75	2	3.42	2361993070	1058580	214.81	2195	2275	2195	2850	1540	2195	2231.28	0.02	142319	2225	2210	2190	2175	2155	2200	2165	464	655	500	1440	5	1	92715916	2105	6.60	0.83	12	1.14	344.00	2723.00	3800	20230919	-40.26	1831	20230314	23.98	2760	-17.75	20240123	2080	9.13	20240206	3800	-40.26	20230919	1831	23.98	20230314	5.05	N	078150	500	463 억	19202	N	N	2	N	N
159	20240304	100529	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2225	30	2	1.37	1076302565	486662	98.76	2195	2240	2195	2850	1540	2195	2211.60	0.02	159320	2225	2210	2190	2175	2155	2200	2165	464	655	500	1440	5	1	92715916	2063	6.47	0.82	12	0.52	344.00	2723.00	3800	20230919	-41.45	1831	20230314	21.52	2760	-19.38	20240123	2080	6.97	20240206	3800	-41.45	20230919	1831	21.52	20230314	5.05	N	078150	500	463 억	19202	N	N	2	N	N
160	20240304	090530	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2210	15	2	0.68	523582380	237662	48.23	2195	2225	2195	2850	1540	2195	2203.05	0.02	85313	2225	2210	2190	2175	2155	2200	2165	464	655	500	1440	5	1	92715916	2049	6.42	0.81	12	0.26	344.00	2723.00	3800	20230919	-41.84	1831	20230314	20.70	2760	-19.93	20240123	2080	6.25	20240206	3800	-41.84	20230919	1831	20.70	20230314	5.05	N	078150	500	463 억	19202	N	N	2	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History