KissMeData/319400/price/prices-20240301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	161125	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3105	-10	5	-0.32	615922295	197761	71.09	3115	3130	3105	4045	2185	3115	3114.49	0.21	-9349	3195	3155	3130	3090	3065	3142	3077	118	930	100	2240	5	1	117707063	3655	86.25	2.27	12	0.17	36.00	1367.00	5270	20230421	-41.08	2660	20231020	16.73	3755	-17.31	20240112	3000	3.50	20240227	5270	-41.08	20230421	2660	16.73	20231020	4.40	N	319400	100	117 억	241914	N	N	259	N	N
3	20240329	151127	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3115	0	3	0.00	559632075	179641	64.57	3115	3130	3105	4045	2185	3115	3115.28	0.21	-8532	3195	3155	3130	3090	3065	3142	3077	118	930	100	2240	5	1	117707063	3667	86.53	2.28	12	0.15	36.00	1367.00	5270	20230421	-40.89	2660	20231020	17.11	3755	-17.04	20240112	3000	3.83	20240227	5270	-40.89	20230421	2660	17.11	20231020	4.40	N	319400	100	117 억	241914	N	N	259	N	N
4	20240329	141122	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3110	-5	5	-0.16	488575340	156791	56.36	3115	3130	3105	4045	2185	3115	3116.09	0.21	-1264	3195	3155	3130	3090	3065	3142	3077	118	930	100	2240	5	1	117707063	3661	86.39	2.28	12	0.13	36.00	1367.00	5270	20230421	-40.99	2660	20231020	16.92	3755	-17.18	20240112	3000	3.67	20240227	5270	-40.99	20230421	2660	16.92	20231020	4.40	N	319400	100	117 억	241914	N	N	259	N	N
5	20240329	131104	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3120	5	2	0.16	367287385	117831	42.36	3115	3130	3105	4045	2185	3115	3117.07	0.21	-736	3195	3155	3130	3090	3065	3142	3077	118	930	100	2240	5	1	117707063	3672	86.67	2.28	12	0.10	36.00	1367.00	5270	20230421	-40.80	2660	20231020	17.29	3755	-16.91	20240112	3000	4.00	20240227	5270	-40.80	20230421	2660	17.29	20231020	4.40	N	319400	100	117 억	241914	N	N	259	N	N
6	20240329	121116	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3110	-5	5	-0.16	349397525	112083	40.29	3115	3130	3105	4045	2185	3115	3117.31	0.21	-1742	3195	3155	3130	3090	3065	3142	3077	118	930	100	2240	5	1	117707063	3661	86.39	2.28	12	0.10	36.00	1367.00	5270	20230421	-40.99	2660	20231020	16.92	3755	-17.18	20240112	3000	3.67	20240227	5270	-40.99	20230421	2660	16.92	20231020	4.40	N	319400	100	117 억	241914	N	N	259	N	N
7	20240329	111102	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3110	-5	5	-0.16	220753410	70831	25.46	3115	3130	3105	4045	2185	3115	3116.62	0.21	1485	3195	3155	3130	3090	3065	3142	3077	118	930	100	2240	5	1	117707063	3661	86.39	2.28	12	0.06	36.00	1367.00	5270	20230421	-40.99	2660	20231020	16.92	3755	-17.18	20240112	3000	3.67	20240227	5270	-40.99	20230421	2660	16.92	20231020	4.40	N	319400	100	117 억	241914	N	N	259	N	N
8	20240329	101103	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3120	5	2	0.16	175687185	56380	20.27	3115	3130	3105	4045	2185	3115	3116.13	0.21	2711	3195	3155	3130	3090	3065	3142	3077	118	930	100	2240	5	1	117707063	3672	86.67	2.28	12	0.05	36.00	1367.00	5270	20230421	-40.80	2660	20231020	17.29	3755	-16.91	20240112	3000	4.00	20240227	5270	-40.80	20230421	2660	17.29	20231020	4.40	N	319400	100	117 억	241914	N	N	259	N	N
9	20240329	091103	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3115	0	3	0.00	24964740	8008	2.88	3115	3130	3115	4045	2185	3115	3117.48	0.21	1343	3195	3155	3130	3090	3065	3142	3077	118	930	100	2240	5	1	117707063	3667	86.53	2.28	12	0.01	36.00	1367.00	5270	20230421	-40.89	2660	20231020	17.11	3755	-17.04	20240112	3000	3.83	20240227	5270	-40.89	20230421	2660	17.11	20231020	4.40	N	319400	100	117 억	241914	N	N	259	N	N
10	20240328	161111	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3115	-30	5	-0.95	859289985	274559	149.46	3145	3170	3105	4085	2205	3145	3129.76	0.23	-25241	3215	3180	3160	3125	3105	3170	3115	118	940	100	2260	5	1	117707063	3667	86.53	2.28	12	0.23	36.00	1367.00	5270	20230421	-40.89	2660	20231020	17.11	3755	-17.04	20240112	3000	3.83	20240227	5270	-40.89	20230421	2660	17.11	20231020	4.40	N	319400	100	117 억	267166	N	N	259	N	N
11	20240328	151112	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3120	-25	5	-0.79	812630160	259579	141.30	3145	3170	3105	4085	2205	3145	3130.57	0.23	-25879	3215	3180	3160	3125	3105	3170	3115	118	940	100	2260	5	1	117707063	3672	86.67	2.28	12	0.22	36.00	1367.00	5270	20230421	-40.80	2660	20231020	17.29	3755	-16.91	20240112	3000	4.00	20240227	5270	-40.80	20230421	2660	17.29	20231020	4.40	N	319400	100	117 억	267166	N	N	270	N	N
12	20240328	141058	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3110	-35	5	-1.11	751017160	239829	130.55	3145	3170	3105	4085	2205	3145	3131.47	0.23	-21529	3215	3180	3160	3125	3105	3170	3115	118	940	100	2260	5	1	117707063	3661	86.39	2.28	12	0.20	36.00	1367.00	5270	20230421	-40.99	2660	20231020	16.92	3755	-17.18	20240112	3000	3.67	20240227	5270	-40.99	20230421	2660	16.92	20231020	4.40	N	319400	100	117 억	267166	N	N	270	N	N
13	20240328	131059	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3135	-10	5	-0.32	454265200	144582	78.70	3145	3170	3125	4085	2205	3145	3141.92	0.23	-19661	3215	3180	3160	3125	3105	3170	3115	118	940	100	2260	5	1	117707063	3690	87.08	2.29	12	0.12	36.00	1367.00	5270	20230421	-40.51	2660	20231020	17.86	3755	-16.51	20240112	3000	4.50	20240227	5270	-40.51	20230421	2660	17.86	20231020	4.40	N	319400	100	117 억	267166	N	N	270	N	N
14	20240328	121102	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3135	-10	5	-0.32	339636385	108024	58.80	3145	3170	3135	4085	2205	3145	3144.08	0.23	-12659	3215	3180	3160	3125	3105	3170	3115	118	940	100	2260	5	1	117707063	3690	87.08	2.29	12	0.09	36.00	1367.00	5270	20230421	-40.51	2660	20231020	17.86	3755	-16.51	20240112	3000	4.50	20240227	5270	-40.51	20230421	2660	17.86	20231020	4.40	N	319400	100	117 억	267166	N	N	270	N	N
15	20240328	111108	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3145	0	3	0.00	247108405	78544	42.76	3145	3170	3135	4085	2205	3145	3146.11	0.23	1134	3215	3180	3160	3125	3105	3170	3115	118	940	100	2260	5	1	117707063	3702	87.36	2.30	12	0.07	36.00	1367.00	5270	20230421	-40.32	2660	20231020	18.23	3755	-16.25	20240112	3000	4.83	20240227	5270	-40.32	20230421	2660	18.23	20231020	4.40	N	319400	100	117 억	267166	N	N	270	N	N
16	20240328	101116	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3135	-10	5	-0.32	178781965	56804	30.92	3145	3170	3135	4085	2205	3145	3147.35	0.23	1593	3215	3180	3160	3125	3105	3170	3115	118	940	100	2260	5	1	117707063	3690	87.08	2.29	12	0.05	36.00	1367.00	5270	20230421	-40.51	2660	20231020	17.86	3755	-16.51	20240112	3000	4.50	20240227	5270	-40.51	20230421	2660	17.86	20231020	4.40	N	319400	100	117 억	267166	N	N	270	N	N
17	20240328	091120	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3155	10	2	0.32	19872850	6301	3.43	3145	3170	3145	4085	2205	3145	3153.92	0.23	-53	3215	3180	3160	3125	3105	3170	3115	118	940	100	2260	5	1	117707063	3714	87.64	2.31	12	0.01	36.00	1367.00	5270	20230421	-40.13	2660	20231020	18.61	3755	-15.98	20240112	3000	5.17	20240227	5270	-40.13	20230421	2660	18.61	20231020	4.40	N	319400	100	117 억	267166	N	N	270	N	N
18	20240327	161117	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3145	-30	5	-0.94	578804515	183100	27.89	3175	3195	3140	4125	2225	3175	3161.17	0.24	-11408	3378	3276	3193	3091	3008	3327	3142	118	950	100	2280	5	1	117707063	3702	38.35	2.34	12	0.16	82.00	1344.00	5270	20230421	-40.32	2660	20231020	18.23	3755	-16.25	20240112	3000	4.83	20240227	5270	-40.32	20230421	2660	18.23	20231020	4.43	N	319400	100	117 억	278420	N	N	270	N	N
19	20240327	151116	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3160	-15	5	-0.47	554478265	175367	26.71	3175	3195	3140	4125	2225	3175	3161.82	0.24	-10995	3378	3276	3193	3091	3008	3327	3142	118	950	100	2280	5	1	117707063	3720	38.54	2.35	12	0.15	82.00	1344.00	5270	20230421	-40.04	2660	20231020	18.80	3755	-15.85	20240112	3000	5.33	20240227	5270	-40.04	20230421	2660	18.80	20231020	4.43	N	319400	100	117 억	278420	N	N	43	N	N
20	20240327	141116	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3150	-25	5	-0.79	503521660	159197	24.25	3175	3195	3140	4125	2225	3175	3162.88	0.24	-8189	3378	3276	3193	3091	3008	3327	3142	118	950	100	2280	5	1	117707063	3708	38.41	2.34	12	0.14	82.00	1344.00	5270	20230421	-40.23	2660	20231020	18.42	3755	-16.11	20240112	3000	5.00	20240227	5270	-40.23	20230421	2660	18.42	20231020	4.43	N	319400	100	117 억	278420	N	N	43	N	N
21	20240327	131113	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3160	-15	5	-0.47	455547580	143987	21.93	3175	3195	3140	4125	2225	3175	3163.81	0.24	-4678	3378	3276	3193	3091	3008	3327	3142	118	950	100	2280	5	1	117707063	3720	38.54	2.35	12	0.12	82.00	1344.00	5270	20230421	-40.04	2660	20231020	18.80	3755	-15.85	20240112	3000	5.33	20240227	5270	-40.04	20230421	2660	18.80	20231020	4.43	N	319400	100	117 억	278420	N	N	43	N	N
22	20240327	121114	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3155	-20	5	-0.63	319087710	100636	15.33	3175	3195	3150	4125	2225	3175	3170.71	0.24	-3926	3378	3276	3193	3091	3008	3327	3142	118	950	100	2280	5	1	117707063	3714	38.48	2.35	12	0.09	82.00	1344.00	5270	20230421	-40.13	2660	20231020	18.61	3755	-15.98	20240112	3000	5.17	20240227	5270	-40.13	20230421	2660	18.61	20231020	4.43	N	319400	100	117 억	278420	N	N	43	N	N
23	20240327	111114	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3155	-20	5	-0.63	258076905	81336	12.39	3175	3195	3150	4125	2225	3175	3172.97	0.24	-4847	3378	3276	3193	3091	3008	3327	3142	118	950	100	2280	5	1	117707063	3714	38.48	2.35	12	0.07	82.00	1344.00	5270	20230421	-40.13	2660	20231020	18.61	3755	-15.98	20240112	3000	5.17	20240227	5270	-40.13	20230421	2660	18.61	20231020	4.43	N	319400	100	117 억	278420	N	N	43	N	N
24	20240327	101111	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3175	0	3	0.00	130016775	40884	6.23	3175	3195	3150	4125	2225	3175	3180.14	0.24	-8006	3378	3276	3193	3091	3008	3327	3142	118	950	100	2280	5	1	117707063	3737	38.72	2.36	12	0.03	82.00	1344.00	5270	20230421	-39.75	2660	20231020	19.36	3755	-15.45	20240112	3000	5.83	20240227	5270	-39.75	20230421	2660	19.36	20231020	4.43	N	319400	100	117 억	278420	N	N	43	N	N
25	20240327	091117	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3190	15	2	0.47	35478090	11169	1.70	3175	3190	3150	4125	2225	3175	3176.48	0.24	-1266	3378	3276	3193	3091	3008	3327	3142	118	950	100	2280	5	1	117707063	3755	38.90	2.37	12	0.01	82.00	1344.00	5270	20230421	-39.47	2660	20231020	19.92	3755	-15.05	20240112	3000	6.33	20240227	5270	-39.47	20230421	2660	19.92	20231020	4.43	N	319400	100	117 억	278420	N	N	43	N	N
26	20240326	161008	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3175	65	2	2.09	2093124055	654811	356.81	3110	3295	3110	4040	2180	3110	3196.54	0.20	48507	3156	3132	3121	3097	3086	3127	3092	118	930	100	2230	5	1	117707063	3737	38.72	2.36	12	0.56	82.00	1344.00	5270	20230421	-39.75	2660	20231020	19.36	3755	-15.45	20240112	3000	5.83	20240227	5270	-39.75	20230421	2660	19.36	20231020	4.45	N	319400	100	117 억	229963	N	N	43	N	N
27	20240326	151102	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3175	65	2	2.09	2028129990	634333	345.65	3110	3295	3110	4040	2180	3110	3197.26	0.20	47895	3156	3132	3121	3097	3086	3127	3092	118	930	100	2230	5	1	117707063	3737	38.72	2.36	12	0.54	82.00	1344.00	5270	20230421	-39.75	2660	20231020	19.36	3755	-15.45	20240112	3000	5.83	20240227	5270	-39.75	20230421	2660	19.36	20231020	4.45	N	319400	100	117 억	229963	N	N	324	N	N
28	20240326	141058	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3170	60	2	1.93	1961230690	613246	334.16	3110	3295	3110	4040	2180	3110	3198.11	0.20	44796	3156	3132	3121	3097	3086	3127	3092	118	930	100	2230	5	1	117707063	3731	38.66	2.36	12	0.52	82.00	1344.00	5270	20230421	-39.85	2660	20231020	19.17	3755	-15.58	20240112	3000	5.67	20240227	5270	-39.85	20230421	2660	19.17	20231020	4.45	N	319400	100	117 억	229963	N	N	324	N	N
29	20240326	131054	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3170	60	2	1.93	1857651615	580640	316.39	3110	3295	3110	4040	2180	3110	3199.32	0.20	41875	3156	3132	3121	3097	3086	3127	3092	118	930	100	2230	5	1	117707063	3731	38.66	2.36	12	0.49	82.00	1344.00	5270	20230421	-39.85	2660	20231020	19.17	3755	-15.58	20240112	3000	5.67	20240227	5270	-39.85	20230421	2660	19.17	20231020	4.45	N	319400	100	117 억	229963	N	N	324	N	N
30	20240326	121053	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3185	75	2	2.41	1760587550	550050	299.72	3110	3295	3110	4040	2180	3110	3200.78	0.20	36410	3156	3132	3121	3097	3086	3127	3092	118	930	100	2230	5	1	117707063	3749	38.84	2.37	12	0.47	82.00	1344.00	5270	20230421	-39.56	2660	20231020	19.74	3755	-15.18	20240112	3000	6.17	20240227	5270	-39.56	20230421	2660	19.74	20231020	4.45	N	319400	100	117 억	229963	N	N	324	N	N
31	20240326	111050	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3195	85	2	2.73	1592534900	497363	271.01	3110	3295	3110	4040	2180	3110	3201.96	0.20	36464	3156	3132	3121	3097	3086	3127	3092	118	930	100	2230	5	1	117707063	3761	38.96	2.38	12	0.42	82.00	1344.00	5270	20230421	-39.37	2660	20231020	20.11	3755	-14.91	20240112	3000	6.50	20240227	5270	-39.37	20230421	2660	20.11	20231020	4.45	N	319400	100	117 억	229963	N	N	324	N	N
32	20240326	101101	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3180	70	2	2.25	1388106945	433189	236.04	3110	3295	3110	4040	2180	3110	3204.39	0.20	35573	3156	3132	3121	3097	3086	3127	3092	118	930	100	2230	5	1	117707063	3743	38.78	2.37	12	0.37	82.00	1344.00	5270	20230421	-39.66	2660	20231020	19.55	3755	-15.31	20240112	3000	6.00	20240227	5270	-39.66	20230421	2660	19.55	20231020	4.45	N	319400	100	117 억	229963	N	N	324	N	N
33	20240326	091103	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3125	15	2	0.48	15937025	5104	2.78	3110	3140	3110	4040	2180	3110	3122.46	0.20	-966	3156	3132	3121	3097	3086	3127	3092	118	930	100	2230	5	1	117707063	3678	38.11	2.33	12	0.00	82.00	1344.00	5270	20230421	-40.70	2660	20231020	17.48	3755	-16.78	20240112	3000	4.17	20240227	5270	-40.70	20230421	2660	17.48	20231020	4.45	N	319400	100	117 억	229963	N	N	324	N	N
34	20240325	161138	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3110	-15	5	-0.48	551351520	176355	51.62	3125	3145	3110	4060	2190	3125	3126.43	0.18	23132	3198	3161	3143	3106	3088	3152	3097	118	935	100	2250	5	1	117707063	3661	37.93	2.31	12	0.15	82.00	1344.00	5270	20230421	-40.99	2660	20231020	16.92	3755	-17.18	20240112	3000	3.67	20240227	5270	-40.99	20230421	2660	16.92	20231020	4.44	N	319400	100	117 억	206985	N	N	324	N	N
35	20240325	151142	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3125	0	3	0.00	496783640	158827	46.49	3125	3145	3115	4060	2190	3125	3127.83	0.18	21727	3198	3161	3143	3106	3088	3152	3097	118	935	100	2250	5	1	117707063	3678	38.11	2.33	12	0.13	82.00	1344.00	5270	20230421	-40.70	2660	20231020	17.48	3755	-16.78	20240112	3000	4.17	20240227	5270	-40.70	20230421	2660	17.48	20231020	4.44	N	319400	100	117 억	206985	N	N	32	N	N
36	20240325	141140	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3140	15	2	0.48	399203980	127637	37.36	3125	3145	3115	4060	2190	3125	3127.65	0.18	20754	3198	3161	3143	3106	3088	3152	3097	118	935	100	2250	5	1	117707063	3696	38.29	2.34	12	0.11	82.00	1344.00	5270	20230421	-40.42	2660	20231020	18.05	3755	-16.38	20240112	3000	4.67	20240227	5270	-40.42	20230421	2660	18.05	20231020	4.44	N	319400	100	117 억	206985	N	N	32	N	N
37	20240325	131139	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3145	20	2	0.64	377476305	120719	35.33	3125	3145	3115	4060	2190	3125	3126.90	0.18	21206	3198	3161	3143	3106	3088	3152	3097	118	935	100	2250	5	1	117707063	3702	38.35	2.34	12	0.10	82.00	1344.00	5270	20230421	-40.32	2660	20231020	18.23	3755	-16.25	20240112	3000	4.83	20240227	5270	-40.32	20230421	2660	18.23	20231020	4.44	N	319400	100	117 억	206985	N	N	32	N	N
38	20240325	121143	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3130	5	2	0.16	341930995	109386	32.02	3125	3135	3115	4060	2190	3125	3125.91	0.18	20045	3198	3161	3143	3106	3088	3152	3097	118	935	100	2250	5	1	117707063	3684	38.17	2.33	12	0.09	82.00	1344.00	5270	20230421	-40.61	2660	20231020	17.67	3755	-16.64	20240112	3000	4.33	20240227	5270	-40.61	20230421	2660	17.67	20231020	4.44	N	319400	100	117 억	206985	N	N	32	N	N
39	20240325	111141	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3130	5	2	0.16	306373180	98034	28.69	3125	3135	3115	4060	2190	3125	3125.17	0.18	19587	3198	3161	3143	3106	3088	3152	3097	118	935	100	2250	5	1	117707063	3684	38.17	2.33	12	0.08	82.00	1344.00	5270	20230421	-40.61	2660	20231020	17.67	3755	-16.64	20240112	3000	4.33	20240227	5270	-40.61	20230421	2660	17.67	20231020	4.44	N	319400	100	117 억	206985	N	N	32	N	N
40	20240325	101140	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3120	-5	5	-0.16	182395315	58328	17.07	3125	3135	3115	4060	2190	3125	3127.06	0.18	13043	3198	3161	3143	3106	3088	3152	3097	118	935	100	2250	5	1	117707063	3672	38.05	2.32	12	0.05	82.00	1344.00	5270	20230421	-40.80	2660	20231020	17.29	3755	-16.91	20240112	3000	4.00	20240227	5270	-40.80	20230421	2660	17.29	20231020	4.44	N	319400	100	117 억	206985	N	N	32	N	N
41	20240325	091144	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3125	0	3	0.00	53706830	17171	5.03	3125	3135	3120	4060	2190	3125	3127.76	0.18	-905	3198	3161	3143	3106	3088	3152	3097	118	935	100	2250	5	1	117707063	3678	38.11	2.33	12	0.01	82.00	1344.00	5270	20230421	-40.70	2660	20231020	17.48	3755	-16.78	20240112	3000	4.17	20240227	5270	-40.70	20230421	2660	17.48	20231020	4.44	N	319400	100	117 억	206985	N	N	32	N	N
42	20240322	161142	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3125	-25	5	-0.79	1050626315	333618	138.91	3170	3180	3125	4095	2205	3150	3149.41	0.19	-17503	3200	3175	3160	3135	3120	3167	3127	118	945	100	2260	5	1	117707063	3678	38.11	2.33	12	0.28	82.00	1344.00	5270	20230421	-40.70	2660	20231020	17.48	3755	-16.78	20240112	3000	4.17	20240227	5270	-40.70	20230421	2660	17.48	20231020	4.44	N	319400	100	117 억	224741	N	N	32	N	N
43	20240322	151145	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3130	-20	5	-0.63	992870280	315145	131.22	3170	3180	3125	4095	2205	3150	3150.52	0.19	-17140	3200	3175	3160	3135	3120	3167	3127	118	945	100	2260	5	1	117707063	3684	38.17	2.33	12	0.27	82.00	1344.00	5270	20230421	-40.61	2660	20231020	17.67	3755	-16.64	20240112	3000	4.33	20240227	5270	-40.61	20230421	2660	17.67	20231020	4.44	N	319400	100	117 억	224741	N	N	26	N	N
44	20240322	141132	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3140	-10	5	-0.32	864402135	274157	114.15	3170	3180	3130	4095	2205	3150	3152.95	0.19	-17921	3200	3175	3160	3135	3120	3167	3127	118	945	100	2260	5	1	117707063	3696	38.29	2.34	12	0.23	82.00	1344.00	5270	20230421	-40.42	2660	20231020	18.05	3755	-16.38	20240112	3000	4.67	20240227	5270	-40.42	20230421	2660	18.05	20231020	4.44	N	319400	100	117 억	224741	N	N	26	N	N
45	20240322	131138	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3150	0	3	0.00	746043550	236448	98.45	3170	3180	3130	4095	2205	3150	3155.21	0.19	-18384	3200	3175	3160	3135	3120	3167	3127	118	945	100	2260	5	1	117707063	3708	38.41	2.34	12	0.20	82.00	1344.00	5270	20230421	-40.23	2660	20231020	18.42	3755	-16.11	20240112	3000	5.00	20240227	5270	-40.23	20230421	2660	18.42	20231020	4.44	N	319400	100	117 억	224741	N	N	26	N	N
46	20240322	121134	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3145	-5	5	-0.16	596732405	188918	78.66	3170	3180	3145	4095	2205	3150	3158.68	0.19	7254	3200	3175	3160	3135	3120	3167	3127	118	945	100	2260	5	1	117707063	3702	38.35	2.34	12	0.16	82.00	1344.00	5270	20230421	-40.32	2660	20231020	18.23	3755	-16.25	20240112	3000	4.83	20240227	5270	-40.32	20230421	2660	18.23	20231020	4.44	N	319400	100	117 억	224741	N	N	26	N	N
47	20240322	111142	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3155	5	2	0.16	315094085	99528	41.44	3170	3180	3155	4095	2205	3150	3165.88	0.19	21343	3200	3175	3160	3135	3120	3167	3127	118	945	100	2260	5	1	117707063	3714	38.48	2.35	12	0.08	82.00	1344.00	5270	20230421	-40.13	2660	20231020	18.61	3755	-15.98	20240112	3000	5.17	20240227	5270	-40.13	20230421	2660	18.61	20231020	4.44	N	319400	100	117 억	224741	N	N	26	N	N
48	20240322	101133	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3175	25	2	0.79	252135665	79622	33.15	3170	3180	3155	4095	2205	3150	3166.66	0.19	20890	3200	3175	3160	3135	3120	3167	3127	118	945	100	2260	5	1	117707063	3737	38.72	2.36	12	0.07	82.00	1344.00	5270	20230421	-39.75	2660	20231020	19.36	3755	-15.45	20240112	3000	5.83	20240227	5270	-39.75	20230421	2660	19.36	20231020	4.44	N	319400	100	117 억	224741	N	N	26	N	N
49	20240322	091133	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3160	10	2	0.32	40436545	12785	5.32	3170	3180	3155	4095	2205	3150	3162.81	0.19	1038	3200	3175	3160	3135	3120	3167	3127	118	945	100	2260	5	1	117707063	3720	38.54	2.35	12	0.01	82.00	1344.00	5270	20230421	-40.04	2660	20231020	18.80	3755	-15.85	20240112	3000	5.33	20240227	5270	-40.04	20230421	2660	18.80	20231020	4.44	N	319400	100	117 억	224741	N	N	26	N	N
50	20240321	161137	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3150	-5	5	-0.16	733701530	232205	83.56	3165	3185	3145	4100	2210	3155	3159.88	0.18	7500	3228	3191	3173	3136	3118	3182	3127	118	945	100	2270	5	1	117707063	3708	38.41	2.34	12	0.20	82.00	1344.00	5270	20230421	-40.23	2660	20231020	18.42	3755	-16.11	20240112	3000	5.00	20240227	5270	-40.23	20230421	2660	18.42	20231020	4.44	N	319400	100	117 억	217203	N	N	26	N	N
51	20240321	151133	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3160	5	2	0.16	680329940	215276	77.46	3165	3185	3145	4100	2210	3155	3160.27	0.18	7681	3228	3191	3173	3136	3118	3182	3127	118	945	100	2270	5	1	117707063	3720	38.54	2.35	12	0.18	82.00	1344.00	5270	20230421	-40.04	2660	20231020	18.80	3755	-15.85	20240112	3000	5.33	20240227	5270	-40.04	20230421	2660	18.80	20231020	4.44	N	319400	100	117 억	217203	N	N	45	N	N
52	20240321	141132	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3165	10	2	0.32	642338750	203254	73.14	3165	3185	3145	4100	2210	3155	3160.28	0.18	7960	3228	3191	3173	3136	3118	3182	3127	118	945	100	2270	5	1	117707063	3725	38.60	2.35	12	0.17	82.00	1344.00	5270	20230421	-39.94	2660	20231020	18.98	3755	-15.71	20240112	3000	5.50	20240227	5270	-39.94	20230421	2660	18.98	20231020	4.44	N	319400	100	117 억	217203	N	N	45	N	N
53	20240321	131121	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3165	10	2	0.32	559313670	176952	63.67	3165	3185	3145	4100	2210	3155	3160.82	0.18	7971	3228	3191	3173	3136	3118	3182	3127	118	945	100	2270	5	1	117707063	3725	38.60	2.35	12	0.15	82.00	1344.00	5270	20230421	-39.94	2660	20231020	18.98	3755	-15.71	20240112	3000	5.50	20240227	5270	-39.94	20230421	2660	18.98	20231020	4.44	N	319400	100	117 억	217203	N	N	45	N	N
54	20240321	121135	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3155	0	3	0.00	438097135	138547	49.85	3165	3185	3145	4100	2210	3155	3162.08	0.18	8214	3228	3191	3173	3136	3118	3182	3127	118	945	100	2270	5	1	117707063	3714	38.48	2.35	12	0.12	82.00	1344.00	5270	20230421	-40.13	2660	20231020	18.61	3755	-15.98	20240112	3000	5.17	20240227	5270	-40.13	20230421	2660	18.61	20231020	4.44	N	319400	100	117 억	217203	N	N	45	N	N
55	20240321	111133	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3150	-5	5	-0.16	404112495	127774	45.98	3165	3185	3145	4100	2210	3155	3162.71	0.18	8352	3228	3191	3173	3136	3118	3182	3127	118	945	100	2270	5	1	117707063	3708	38.41	2.34	12	0.11	82.00	1344.00	5270	20230421	-40.23	2660	20231020	18.42	3755	-16.11	20240112	3000	5.00	20240227	5270	-40.23	20230421	2660	18.42	20231020	4.44	N	319400	100	117 억	217203	N	N	45	N	N
56	20240321	101135	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3165	10	2	0.32	185382495	58481	21.04	3165	3185	3155	4100	2210	3155	3169.96	0.18	8714	3228	3191	3173	3136	3118	3182	3127	118	945	100	2270	5	1	117707063	3725	38.60	2.35	12	0.05	82.00	1344.00	5270	20230421	-39.94	2660	20231020	18.98	3755	-15.71	20240112	3000	5.50	20240227	5270	-39.94	20230421	2660	18.98	20231020	4.44	N	319400	100	117 억	217203	N	N	45	N	N
57	20240321	091141	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3180	25	2	0.79	102070220	32214	11.59	3165	3185	3155	4100	2210	3155	3168.50	0.18	8213	3228	3191	3173	3136	3118	3182	3127	118	945	100	2270	5	1	117707063	3743	38.78	2.37	12	0.03	82.00	1344.00	5270	20230421	-39.66	2660	20231020	19.55	3755	-15.31	20240112	3000	6.00	20240227	5270	-39.66	20230421	2660	19.55	20231020	4.44	N	319400	100	117 억	217203	N	N	45	N	N
58	20240320	161120	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3155	-40	5	-1.25	864347815	271394	78.71	3200	3210	3155	4150	2240	3195	3185.84	0.20	-13304	3251	3222	3191	3162	3131	3237	3177	118	955	100	2300	5	1	117707063	3714	38.48	2.35	12	0.23	82.00	1344.00	5270	20230421	-40.13	2660	20231020	18.61	3755	-15.98	20240112	3000	5.17	20240227	5270	-40.13	20230421	2660	18.61	20231020	4.43	N	319400	100	117 억	230534	N	N	45	N	N
59	20240320	151125	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3165	-30	5	-0.94	802031060	251656	72.99	3200	3210	3160	4150	2240	3195	3187.01	0.20	-13041	3251	3222	3191	3162	3131	3237	3177	118	955	100	2300	5	1	117707063	3725	38.60	2.35	12	0.21	82.00	1344.00	5270	20230421	-39.94	2660	20231020	18.98	3755	-15.71	20240112	3000	5.50	20240227	5270	-39.94	20230421	2660	18.98	20231020	4.43	N	319400	100	117 억	230534	N	N	482	N	N
60	20240320	141130	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3175	-20	5	-0.63	682663690	213950	62.05	3200	3210	3160	4150	2240	3195	3190.76	0.20	-7833	3251	3222	3191	3162	3131	3237	3177	118	955	100	2300	5	1	117707063	3737	38.72	2.36	12	0.18	82.00	1344.00	5270	20230421	-39.75	2660	20231020	19.36	3755	-15.45	20240112	3000	5.83	20240227	5270	-39.75	20230421	2660	19.36	20231020	4.43	N	319400	100	117 억	230534	N	N	482	N	N
61	20240320	131131	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3180	-15	5	-0.47	547379030	171284	49.68	3200	3210	3175	4150	2240	3195	3195.74	0.20	-2708	3251	3222	3191	3162	3131	3237	3177	118	955	100	2300	5	1	117707063	3743	38.78	2.37	12	0.15	82.00	1344.00	5270	20230421	-39.66	2660	20231020	19.55	3755	-15.31	20240112	3000	6.00	20240227	5270	-39.66	20230421	2660	19.55	20231020	4.43	N	319400	100	117 억	230534	N	N	482	N	N
62	20240320	121123	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3195	0	3	0.00	454575175	142150	41.23	3200	3210	3185	4150	2240	3195	3197.86	0.20	-2779	3251	3222	3191	3162	3131	3237	3177	118	955	100	2300	5	1	117707063	3761	38.96	2.38	12	0.12	82.00	1344.00	5270	20230421	-39.37	2660	20231020	20.11	3755	-14.91	20240112	3000	6.50	20240227	5270	-39.37	20230421	2660	20.11	20231020	4.43	N	319400	100	117 억	230534	N	N	482	N	N
63	20240320	111125	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3195	0	3	0.00	398808345	124672	36.16	3200	3210	3190	4150	2240	3195	3198.86	0.20	-2146	3251	3222	3191	3162	3131	3237	3177	118	955	100	2300	5	1	117707063	3761	38.96	2.38	12	0.11	82.00	1344.00	5270	20230421	-39.37	2660	20231020	20.11	3755	-14.91	20240112	3000	6.50	20240227	5270	-39.37	20230421	2660	20.11	20231020	4.43	N	319400	100	117 억	230534	N	N	482	N	N
64	20240320	101118	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3195	0	3	0.00	180769025	56521	16.39	3200	3210	3190	4150	2240	3195	3198.26	0.20	-461	3251	3222	3191	3162	3131	3237	3177	118	955	100	2300	5	1	117707063	3761	38.96	2.38	12	0.05	82.00	1344.00	5270	20230421	-39.37	2660	20231020	20.11	3755	-14.91	20240112	3000	6.50	20240227	5270	-39.37	20230421	2660	20.11	20231020	4.43	N	319400	100	117 억	230534	N	N	482	N	N
65	20240320	091124	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3200	5	2	0.16	43039510	13450	3.90	3200	3210	3195	4150	2240	3195	3199.96	0.20	-926	3251	3222	3191	3162	3131	3237	3177	118	955	100	2300	5	1	117707063	3767	39.02	2.38	12	0.01	82.00	1344.00	5270	20230421	-39.28	2660	20231020	20.30	3755	-14.78	20240112	3000	6.67	20240227	5270	-39.28	20230421	2660	20.30	20231020	4.43	N	319400	100	117 억	230534	N	N	482	N	N
66	20240319	161111	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3195	25	2	0.79	1089662255	341569	145.08	3175	3220	3160	4120	2220	3170	3190.17	0.18	23487	3230	3200	3185	3155	3140	3192	3147	118	950	100	2280	5	1	117707063	3761	38.96	2.38	12	0.29	82.00	1344.00	5270	20230421	-39.37	2660	20231020	20.11	3755	-14.91	20240112	3000	6.50	20240227	5270	-39.37	20230421	2660	20.11	20231020	4.44	N	319400	100	117 억	206779	N	N	480	N	N
67	20240319	151124	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3190	20	2	0.63	1031218225	323270	137.30	3175	3220	3160	4120	2220	3170	3189.96	0.18	23212	3230	3200	3185	3155	3140	3192	3147	118	950	100	2280	5	1	117707063	3755	38.90	2.37	12	0.27	82.00	1344.00	5270	20230421	-39.47	2660	20231020	19.92	3755	-15.05	20240112	3000	6.33	20240227	5270	-39.47	20230421	2660	19.92	20231020	4.44	N	319400	100	117 억	206779	N	N	381	N	N
68	20240319	141121	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3190	20	2	0.63	943702050	295754	125.62	3175	3220	3160	4120	2220	3170	3190.83	0.18	21303	3230	3200	3185	3155	3140	3192	3147	118	950	100	2280	5	1	117707063	3755	38.90	2.37	12	0.25	82.00	1344.00	5270	20230421	-39.47	2660	20231020	19.92	3755	-15.05	20240112	3000	6.33	20240227	5270	-39.47	20230421	2660	19.92	20231020	4.44	N	319400	100	117 억	206779	N	N	381	N	N
69	20240319	131050	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3185	15	2	0.47	873169270	273629	116.22	3175	3220	3160	4120	2220	3170	3191.07	0.18	22099	3230	3200	3185	3155	3140	3192	3147	118	950	100	2280	5	1	117707063	3749	38.84	2.37	12	0.23	82.00	1344.00	5270	20230421	-39.56	2660	20231020	19.74	3755	-15.18	20240112	3000	6.17	20240227	5270	-39.56	20230421	2660	19.74	20231020	4.44	N	319400	100	117 억	206779	N	N	381	N	N
70	20240319	121114	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3195	25	2	0.79	720518120	225617	95.83	3175	3220	3160	4120	2220	3170	3193.55	0.18	46469	3230	3200	3185	3155	3140	3192	3147	118	950	100	2280	5	1	117707063	3761	38.96	2.38	12	0.19	82.00	1344.00	5270	20230421	-39.37	2660	20231020	20.11	3755	-14.91	20240112	3000	6.50	20240227	5270	-39.37	20230421	2660	20.11	20231020	4.44	N	319400	100	117 억	206779	N	N	381	N	N
71	20240319	111120	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3205	35	2	1.10	467698150	146743	62.33	3175	3210	3160	4120	2220	3170	3187.19	0.18	42650	3230	3200	3185	3155	3140	3192	3147	118	950	100	2280	5	1	117707063	3773	39.09	2.38	12	0.12	82.00	1344.00	5270	20230421	-39.18	2660	20231020	20.49	3755	-14.65	20240112	3000	6.83	20240227	5270	-39.18	20230421	2660	20.49	20231020	4.44	N	319400	100	117 억	206779	N	N	381	N	N
72	20240319	101122	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3195	25	2	0.79	305729105	96079	40.81	3175	3210	3160	4120	2220	3170	3182.06	0.18	29359	3230	3200	3185	3155	3140	3192	3147	118	950	100	2280	5	1	117707063	3761	38.96	2.38	12	0.08	82.00	1344.00	5270	20230421	-39.37	2660	20231020	20.11	3755	-14.91	20240112	3000	6.50	20240227	5270	-39.37	20230421	2660	20.11	20231020	4.44	N	319400	100	117 억	206779	N	N	381	N	N
73	20240319	091122	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3180	10	2	0.32	85206695	26838	11.40	3175	3200	3160	4120	2220	3170	3174.85	0.18	-804	3230	3200	3185	3155	3140	3192	3147	118	950	100	2280	5	1	117707063	3743	38.78	2.37	12	0.02	82.00	1344.00	5270	20230421	-39.66	2660	20231020	19.55	3755	-15.31	20240112	3000	6.00	20240227	5270	-39.66	20230421	2660	19.55	20231020	4.44	N	319400	100	117 억	206779	N	N	381	N	N
74	20240318	161113	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3170	-10	5	-0.31	736170240	230992	44.91	3200	3215	3170	4130	2230	3180	3188.36	0.18	-2757	3263	3221	3193	3151	3123	3242	3172	118	950	100	2280	5	1	117707063	3731	38.66	2.36	12	0.20	82.00	1344.00	5270	20230421	-39.85	2660	20231020	19.17	3755	-15.58	20240112	3000	5.67	20240227	5270	-39.85	20230421	2660	19.17	20231020	4.44	N	319400	100	117 억	209395	N	N	381	N	N
75	20240318	151114	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3175	-5	5	-0.16	634389605	198889	38.67	3200	3215	3170	4130	2230	3180	3189.67	0.18	-4520	3263	3221	3193	3151	3123	3242	3172	118	950	100	2280	5	1	117707063	3737	38.72	2.36	12	0.17	82.00	1344.00	5270	20230421	-39.75	2660	20231020	19.36	3755	-15.45	20240112	3000	5.83	20240227	5270	-39.75	20230421	2660	19.36	20231020	4.44	N	319400	100	117 억	209395	N	N	0	N	N
76	20240318	141113	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3195	15	2	0.47	502961890	157524	30.63	3200	3215	3180	4130	2230	3180	3192.92	0.18	-5644	3263	3221	3193	3151	3123	3242	3172	118	950	100	2280	5	1	117707063	3761	38.96	2.38	12	0.13	82.00	1344.00	5270	20230421	-39.37	2660	20231020	20.11	3755	-14.91	20240112	3000	6.50	20240227	5270	-39.37	20230421	2660	20.11	20231020	4.44	N	319400	100	117 억	209395	N	N	0	N	N
77	20240318	131113	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3185	5	2	0.16	442931270	138682	26.96	3200	3215	3180	4130	2230	3180	3193.86	0.18	-7592	3263	3221	3193	3151	3123	3242	3172	118	950	100	2280	5	1	117707063	3749	38.84	2.37	12	0.12	82.00	1344.00	5270	20230421	-39.56	2660	20231020	19.74	3755	-15.18	20240112	3000	6.17	20240227	5270	-39.56	20230421	2660	19.74	20231020	4.44	N	319400	100	117 억	209395	N	N	0	N	N
78	20240318	121107	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3205	25	2	0.79	341862305	107001	20.80	3200	3215	3180	4130	2230	3180	3194.94	0.18	-8926	3263	3221	3193	3151	3123	3242	3172	118	950	100	2280	5	1	117707063	3773	39.09	2.38	12	0.09	82.00	1344.00	5270	20230421	-39.18	2660	20231020	20.49	3755	-14.65	20240112	3000	6.83	20240227	5270	-39.18	20230421	2660	20.49	20231020	4.44	N	319400	100	117 억	209395	N	N	0	N	N
79	20240318	111116	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3195	15	2	0.47	218779190	68441	13.31	3200	3215	3180	4130	2230	3180	3196.61	0.18	-7263	3263	3221	3193	3151	3123	3242	3172	118	950	100	2280	5	1	117707063	3761	38.96	2.38	12	0.06	82.00	1344.00	5270	20230421	-39.37	2660	20231020	20.11	3755	-14.91	20240112	3000	6.50	20240227	5270	-39.37	20230421	2660	20.11	20231020	4.44	N	319400	100	117 억	209395	N	N	0	N	N
80	20240318	101113	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3205	25	2	0.79	153311135	47948	9.32	3200	3215	3180	4130	2230	3180	3197.45	0.18	-4433	3263	3221	3193	3151	3123	3242	3172	118	950	100	2280	5	1	117707063	3773	39.09	2.38	12	0.04	82.00	1344.00	5270	20230421	-39.18	2660	20231020	20.49	3755	-14.65	20240112	3000	6.83	20240227	5270	-39.18	20230421	2660	20.49	20231020	4.44	N	319400	100	117 억	209395	N	N	0	N	N
81	20240318	091112	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3205	25	2	0.79	53805550	16848	3.28	3200	3210	3180	4130	2230	3180	3193.59	0.18	-380	3263	3221	3193	3151	3123	3242	3172	118	950	100	2280	5	1	117707063	3773	39.09	2.38	12	0.01	82.00	1344.00	5270	20230421	-39.18	2660	20231020	20.49	3755	-14.65	20240112	3000	6.83	20240227	5270	-39.18	20230421	2660	20.49	20231020	4.44	N	319400	100	117 억	209395	N	N	0	N	N
82	20240315	161100	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3180	0	3	0.00	1640687530	512074	133.56	3170	3235	3165	4130	2230	3180	3204.05	0.21	-36217	3323	3251	3208	3136	3093	3287	3172	118	950	100	2280	5	1	117707063	3743	38.78	2.37	12	0.44	82.00	1344.00	5270	20230421	-39.66	2660	20231020	19.55	3755	-15.31	20240112	3000	6.00	20240227	5270	-39.66	20230421	2660	19.55	20231020	4.39	N	319400	100	117 억	247608	N	N	314	N	N
83	20240315	151030	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3185	5	2	0.16	1537768790	479770	125.13	3170	3235	3165	4130	2230	3180	3205.22	0.21	-33740	3323	3251	3208	3136	3093	3287	3172	118	950	100	2280	5	1	117707063	3749	38.84	2.37	12	0.41	82.00	1344.00	5270	20230421	-39.56	2660	20231020	19.74	3755	-15.18	20240112	3000	6.17	20240227	5270	-39.56	20230421	2660	19.74	20231020	4.39	N	319400	100	117 억	247608	N	N	314	N	N
84	20240315	141004	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3190	10	2	0.31	1386491485	432235	112.73	3170	3235	3165	4130	2230	3180	3207.73	0.21	-33212	3323	3251	3208	3136	3093	3287	3172	118	950	100	2280	5	1	117707063	3755	38.90	2.37	12	0.37	82.00	1344.00	5270	20230421	-39.47	2660	20231020	19.92	3755	-15.05	20240112	3000	6.33	20240227	5270	-39.47	20230421	2660	19.92	20231020	4.39	N	319400	100	117 억	247608	N	N	314	N	N
85	20240315	131102	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3195	15	2	0.47	1267665780	395007	103.02	3170	3235	3165	4130	2230	3180	3209.22	0.21	-28229	3323	3251	3208	3136	3093	3287	3172	118	950	100	2280	5	1	117707063	3761	38.96	2.38	12	0.34	82.00	1344.00	5270	20230421	-39.37	2660	20231020	20.11	3755	-14.91	20240112	3000	6.50	20240227	5270	-39.37	20230421	2660	20.11	20231020	4.39	N	319400	100	117 억	247608	N	N	314	N	N
86	20240315	121102	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3200	20	2	0.63	1180911745	367865	95.95	3170	3235	3165	4130	2230	3180	3210.18	0.21	-21818	3323	3251	3208	3136	3093	3287	3172	118	950	100	2280	5	1	117707063	3767	39.02	2.38	12	0.31	82.00	1344.00	5270	20230421	-39.28	2660	20231020	20.30	3755	-14.78	20240112	3000	6.67	20240227	5270	-39.28	20230421	2660	20.30	20231020	4.39	N	319400	100	117 억	247608	N	N	314	N	N
87	20240315	111058	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3205	25	2	0.79	1077755780	335687	87.55	3170	3235	3165	4130	2230	3180	3210.60	0.21	-21195	3323	3251	3208	3136	3093	3287	3172	118	950	100	2280	5	1	117707063	3773	39.09	2.38	12	0.29	82.00	1344.00	5270	20230421	-39.18	2660	20231020	20.49	3755	-14.65	20240112	3000	6.83	20240227	5270	-39.18	20230421	2660	20.49	20231020	4.39	N	319400	100	117 억	247608	N	N	314	N	N
88	20240315	101103	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3215	35	2	1.10	645357315	201221	52.48	3170	3235	3165	4130	2230	3180	3207.21	0.21	3412	3323	3251	3208	3136	3093	3287	3172	118	950	100	2280	5	1	117707063	3784	39.21	2.39	12	0.17	82.00	1344.00	5270	20230421	-38.99	2660	20231020	20.86	3755	-14.38	20240112	3000	7.17	20240227	5270	-38.99	20230421	2660	20.86	20231020	4.39	N	319400	100	117 억	247608	N	N	314	N	N
89	20240315	091108	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3185	5	2	0.16	72315685	22743	5.93	3170	3205	3165	4130	2230	3180	3179.69	0.21	4266	3323	3251	3208	3136	3093	3287	3172	118	950	100	2280	5	1	117707063	3749	38.84	2.37	12	0.02	82.00	1344.00	5270	20230421	-39.56	2660	20231020	19.74	3755	-15.18	20240112	3000	6.17	20240227	5270	-39.56	20230421	2660	19.74	20231020	4.39	N	319400	100	117 억	247608	N	N	314	N	N
90	20240314	161049	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3180	-10	5	-0.31	1221375955	381347	94.45	3175	3280	3165	4145	2235	3190	3202.88	0.24	-31966	3240	3215	3175	3150	3110	3227	3162	118	955	100	2290	5	1	117707063	3743	38.78	2.37	12	0.32	82.00	1344.00	5270	20230421	-39.66	2660	20231020	19.55	3755	-15.31	20240112	3000	6.00	20240227	5270	-39.66	20230421	2660	19.55	20231020	4.38	N	319400	100	117 억	279573	N	N	314	N	N
91	20240314	151054	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3190	0	3	0.00	1187126150	370590	91.78	3175	3280	3165	4145	2235	3190	3203.35	0.24	-31328	3240	3215	3175	3150	3110	3227	3162	118	955	100	2290	5	1	117707063	3755	38.90	2.37	12	0.31	82.00	1344.00	5270	20230421	-39.47	2660	20231020	19.92	3755	-15.05	20240112	3000	6.33	20240227	5270	-39.47	20230421	2660	19.92	20231020	4.38	N	319400	100	117 억	279573	N	N	45	N	N
92	20240314	141054	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3190	0	3	0.00	1113774360	347620	86.09	3175	3280	3165	4145	2235	3190	3204.01	0.24	-31686	3240	3215	3175	3150	3110	3227	3162	118	955	100	2290	5	1	117707063	3755	38.90	2.37	12	0.30	82.00	1344.00	5270	20230421	-39.47	2660	20231020	19.92	3755	-15.05	20240112	3000	6.33	20240227	5270	-39.47	20230421	2660	19.92	20231020	4.38	N	319400	100	117 억	279573	N	N	45	N	N
93	20240314	131052	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3185	-5	5	-0.16	1028814515	321025	79.51	3175	3280	3165	4145	2235	3190	3204.79	0.24	-33193	3240	3215	3175	3150	3110	3227	3162	118	955	100	2290	5	1	117707063	3749	38.84	2.37	12	0.27	82.00	1344.00	5270	20230421	-39.56	2660	20231020	19.74	3755	-15.18	20240112	3000	6.17	20240227	5270	-39.56	20230421	2660	19.74	20231020	4.38	N	319400	100	117 억	279573	N	N	45	N	N
94	20240314	121053	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3185	-5	5	-0.16	952677620	297122	73.59	3175	3280	3165	4145	2235	3190	3206.37	0.24	-30191	3240	3215	3175	3150	3110	3227	3162	118	955	100	2290	5	1	117707063	3749	38.84	2.37	12	0.25	82.00	1344.00	5270	20230421	-39.56	2660	20231020	19.74	3755	-15.18	20240112	3000	6.17	20240227	5270	-39.56	20230421	2660	19.74	20231020	4.38	N	319400	100	117 억	279573	N	N	45	N	N
95	20240314	111053	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3180	-10	5	-0.31	873204670	272218	67.42	3175	3280	3165	4145	2235	3190	3207.76	0.24	-15315	3240	3215	3175	3150	3110	3227	3162	118	955	100	2290	5	1	117707063	3743	38.78	2.37	12	0.23	82.00	1344.00	5270	20230421	-39.66	2660	20231020	19.55	3755	-15.31	20240112	3000	6.00	20240227	5270	-39.66	20230421	2660	19.55	20231020	4.38	N	319400	100	117 억	279573	N	N	45	N	N
96	20240314	101102	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3195	5	2	0.16	676173570	210277	52.08	3175	3280	3175	4145	2235	3190	3215.67	0.24	353	3240	3215	3175	3150	3110	3227	3162	118	955	100	2290	5	1	117707063	3761	38.96	2.38	12	0.18	82.00	1344.00	5270	20230421	-39.37	2660	20231020	20.11	3755	-14.91	20240112	3000	6.50	20240227	5270	-39.37	20230421	2660	20.11	20231020	4.38	N	319400	100	117 억	279573	N	N	45	N	N
97	20240314	091058	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3200	10	2	0.31	99521800	31079	7.70	3175	3215	3175	4145	2235	3190	3202.34	0.24	6929	3240	3215	3175	3150	3110	3227	3162	118	955	100	2290	5	1	117707063	3767	39.02	2.38	12	0.03	82.00	1344.00	5270	20230421	-39.28	2660	20231020	20.30	3755	-14.78	20240112	3000	6.67	20240227	5270	-39.28	20230421	2660	20.30	20231020	4.38	N	319400	100	117 억	279573	N	N	45	N	N
98	20240313	161039	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3190	65	2	2.08	1273726945	401447	183.15	3135	3200	3135	4060	2190	3125	3172.66	0.19	59658	3181	3152	3126	3097	3071	3167	3112	118	935	100	2250	5	1	117707063	3755	38.90	2.37	12	0.34	82.00	1344.00	5270	20230421	-39.47	2660	20231020	19.92	3755	-15.05	20240112	3000	6.33	20240227	5270	-39.47	20230421	2660	19.92	20231020	4.36	N	319400	100	117 억	219935	N	N	45	N	N
99	20240313	151044	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3190	65	2	2.08	1223839720	385804	176.01	3135	3200	3135	4060	2190	3125	3172.18	0.19	59859	3181	3152	3126	3097	3071	3167	3112	118	935	100	2250	5	1	117707063	3755	38.90	2.37	12	0.33	82.00	1344.00	5270	20230421	-39.47	2660	20231020	19.92	3755	-15.05	20240112	3000	6.33	20240227	5270	-39.47	20230421	2660	19.92	20231020	4.36	N	319400	100	117 억	219935	N	N	10	N	N
100	20240313	141042	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3190	65	2	2.08	1038380555	327669	149.49	3135	3195	3135	4060	2190	3125	3168.99	0.19	44643	3181	3152	3126	3097	3071	3167	3112	118	935	100	2250	5	1	117707063	3755	38.90	2.37	12	0.28	82.00	1344.00	5270	20230421	-39.47	2660	20231020	19.92	3755	-15.05	20240112	3000	6.33	20240227	5270	-39.47	20230421	2660	19.92	20231020	4.36	N	319400	100	117 억	219935	N	N	10	N	N
101	20240313	131051	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3170	45	2	1.44	861905190	272054	124.12	3135	3195	3135	4060	2190	3125	3168.14	0.19	33079	3181	3152	3126	3097	3071	3167	3112	118	935	100	2250	5	1	117707063	3731	38.66	2.36	12	0.23	82.00	1344.00	5270	20230421	-39.85	2660	20231020	19.17	3755	-15.58	20240112	3000	5.67	20240227	5270	-39.85	20230421	2660	19.17	20231020	4.36	N	319400	100	117 억	219935	N	N	10	N	N
102	20240313	121045	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3170	45	2	1.44	775915870	244945	111.75	3135	3195	3135	4060	2190	3125	3167.71	0.19	33253	3181	3152	3126	3097	3071	3167	3112	118	935	100	2250	5	1	117707063	3731	38.66	2.36	12	0.21	82.00	1344.00	5270	20230421	-39.85	2660	20231020	19.17	3755	-15.58	20240112	3000	5.67	20240227	5270	-39.85	20230421	2660	19.17	20231020	4.36	N	319400	100	117 억	219935	N	N	10	N	N
103	20240313	111042	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3170	45	2	1.44	653548115	206372	94.15	3135	3195	3135	4060	2190	3125	3166.84	0.19	29504	3181	3152	3126	3097	3071	3167	3112	118	935	100	2250	5	1	117707063	3731	38.66	2.36	12	0.18	82.00	1344.00	5270	20230421	-39.85	2660	20231020	19.17	3755	-15.58	20240112	3000	5.67	20240227	5270	-39.85	20230421	2660	19.17	20231020	4.36	N	319400	100	117 억	219935	N	N	10	N	N
104	20240313	101039	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3165	40	2	1.28	212251600	67484	30.79	3135	3170	3135	4060	2190	3125	3145.21	0.19	9539	3181	3152	3126	3097	3071	3167	3112	118	935	100	2250	5	1	117707063	3725	38.60	2.35	12	0.06	82.00	1344.00	5270	20230421	-39.94	2660	20231020	18.98	3755	-15.71	20240112	3000	5.50	20240227	5270	-39.94	20230421	2660	18.98	20231020	4.36	N	319400	100	117 억	219935	N	N	10	N	N
105	20240313	091048	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3155	30	2	0.96	30867495	9804	4.47	3135	3170	3135	4060	2190	3125	3148.46	0.19	967	3181	3152	3126	3097	3071	3167	3112	118	935	100	2250	5	1	117707063	3714	38.48	2.35	12	0.01	82.00	1344.00	5270	20230421	-40.13	2660	20231020	18.61	3755	-15.98	20240112	3000	5.17	20240227	5270	-40.13	20230421	2660	18.61	20231020	4.36	N	319400	100	117 억	219935	N	N	10	N	N
106	20240312	161031	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3125	0	3	0.00	674011485	215866	90.91	3120	3155	3100	4060	2190	3125	3122.32	0.19	-2614	3185	3155	3135	3105	3085	3145	3095	118	935	100	2250	5	1	117707063	3678	38.11	2.33	12	0.18	82.00	1344.00	5270	20230421	-40.70	2660	20231020	17.48	3755	-16.78	20240112	3000	4.17	20240227	5270	-40.70	20230421	2660	17.48	20231020	4.34	N	319400	100	117 억	222549	N	N	10	N	N
107	20240312	151029	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3135	10	2	0.32	643695785	206168	86.83	3120	3155	3100	4060	2190	3125	3122.19	0.19	-2842	3185	3155	3135	3105	3085	3145	3095	118	935	100	2250	5	1	117707063	3690	38.23	2.33	12	0.18	82.00	1344.00	5270	20230421	-40.51	2660	20231020	17.86	3755	-16.51	20240112	3000	4.50	20240227	5270	-40.51	20230421	2660	17.86	20231020	4.34	N	319400	100	117 억	222549	N	N	260	N	N
108	20240312	141020	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3130	5	2	0.16	536927765	171959	72.42	3120	3155	3100	4060	2190	3125	3122.42	0.19	-4794	3185	3155	3135	3105	3085	3145	3095	118	935	100	2250	5	1	117707063	3684	38.17	2.33	12	0.15	82.00	1344.00	5270	20230421	-40.61	2660	20231020	17.67	3755	-16.64	20240112	3000	4.33	20240227	5270	-40.61	20230421	2660	17.67	20231020	4.34	N	319400	100	117 억	222549	N	N	260	N	N
109	20240312	130939	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3125	0	3	0.00	451783070	144753	60.96	3120	3155	3100	4060	2190	3125	3121.06	0.19	-2378	3185	3155	3135	3105	3085	3145	3095	118	935	100	2250	5	1	117707063	3678	38.11	2.33	12	0.12	82.00	1344.00	5270	20230421	-40.70	2660	20231020	17.48	3755	-16.78	20240112	3000	4.17	20240227	5270	-40.70	20230421	2660	17.48	20231020	4.34	N	319400	100	117 억	222549	N	N	260	N	N
110	20240312	121033	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3115	-10	5	-0.32	412242510	132081	55.63	3120	3155	3100	4060	2190	3125	3121.13	0.19	-2101	3185	3155	3135	3105	3085	3145	3095	118	935	100	2250	5	1	117707063	3667	37.99	2.32	12	0.11	82.00	1344.00	5270	20230421	-40.89	2660	20231020	17.11	3755	-17.04	20240112	3000	3.83	20240227	5270	-40.89	20230421	2660	17.11	20231020	4.34	N	319400	100	117 억	222549	N	N	260	N	N
111	20240312	111029	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3125	0	3	0.00	297103330	95134	40.07	3120	3155	3105	4060	2190	3125	3123.00	0.19	1399	3185	3155	3135	3105	3085	3145	3095	118	935	100	2250	5	1	117707063	3678	38.11	2.33	12	0.08	82.00	1344.00	5270	20230421	-40.70	2660	20231020	17.48	3755	-16.78	20240112	3000	4.17	20240227	5270	-40.70	20230421	2660	17.48	20231020	4.34	N	319400	100	117 억	222549	N	N	260	N	N
112	20240312	101031	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3145	20	2	0.64	226655485	72608	30.58	3120	3155	3105	4060	2190	3125	3121.63	0.19	-537	3185	3155	3135	3105	3085	3145	3095	118	935	100	2250	5	1	117707063	3702	38.35	2.34	12	0.06	82.00	1344.00	5270	20230421	-40.32	2660	20231020	18.23	3755	-16.25	20240112	3000	4.83	20240227	5270	-40.32	20230421	2660	18.23	20231020	4.34	N	319400	100	117 억	222549	N	N	260	N	N
113	20240312	091028	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3120	-5	5	-0.16	41086285	13151	5.54	3120	3140	3115	4060	2190	3125	3124.19	0.19	-2819	3185	3155	3135	3105	3085	3145	3095	118	935	100	2250	5	1	117707063	3672	38.05	2.32	12	0.01	82.00	1344.00	5270	20230421	-40.80	2660	20231020	17.29	3755	-16.91	20240112	3000	4.00	20240227	5270	-40.80	20230421	2660	17.29	20231020	4.34	N	319400	100	117 억	222549	N	N	260	N	N
114	20240311	161026	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3125	-25	5	-0.79	721785790	230468	62.08	3155	3165	3115	4095	2205	3150	3131.88	0.21	-25718	3243	3196	3173	3126	3103	3185	3115	118	945	100	2260	5	1	117707063	3678	38.11	2.33	12	0.20	82.00	1344.00	5270	20230421	-40.70	2660	20231020	17.48	3755	-16.78	20240112	3000	4.17	20240227	5270	-40.70	20230421	2660	17.48	20231020	4.37	N	319400	100	117 억	248267	N	N	260	N	N
115	20240311	151024	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3120	-30	5	-0.95	681478315	217558	58.60	3155	3165	3115	4095	2205	3150	3132.39	0.21	-25092	3243	3196	3173	3126	3103	3185	3115	118	945	100	2260	5	1	117707063	3672	38.05	2.32	12	0.18	82.00	1344.00	5270	20230421	-40.80	2660	20231020	17.29	3755	-16.91	20240112	3000	4.00	20240227	5270	-40.80	20230421	2660	17.29	20231020	4.37	N	319400	100	117 억	248267	N	N	82	N	N
116	20240311	141022	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3135	-15	5	-0.48	560862500	178954	48.20	3155	3165	3115	4095	2205	3150	3134.10	0.21	-19275	3243	3196	3173	3126	3103	3185	3115	118	945	100	2260	5	1	117707063	3690	38.23	2.33	12	0.15	82.00	1344.00	5270	20230421	-40.51	2660	20231020	17.86	3755	-16.51	20240112	3000	4.50	20240227	5270	-40.51	20230421	2660	17.86	20231020	4.37	N	319400	100	117 억	248267	N	N	82	N	N
117	20240311	131023	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3140	-10	5	-0.32	493026055	157264	42.36	3155	3165	3115	4095	2205	3150	3135.01	0.21	-17174	3243	3196	3173	3126	3103	3185	3115	118	945	100	2260	5	1	117707063	3696	38.29	2.34	12	0.13	82.00	1344.00	5270	20230421	-40.42	2660	20231020	18.05	3755	-16.38	20240112	3000	4.67	20240227	5270	-40.42	20230421	2660	18.05	20231020	4.37	N	319400	100	117 억	248267	N	N	82	N	N
118	20240311	121024	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3140	-10	5	-0.32	425180710	135633	36.53	3155	3165	3115	4095	2205	3150	3134.77	0.21	-8564	3243	3196	3173	3126	3103	3185	3115	118	945	100	2260	5	1	117707063	3696	38.29	2.34	12	0.12	82.00	1344.00	5270	20230421	-40.42	2660	20231020	18.05	3755	-16.38	20240112	3000	4.67	20240227	5270	-40.42	20230421	2660	18.05	20231020	4.37	N	319400	100	117 억	248267	N	N	82	N	N
119	20240311	111019	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3145	-5	5	-0.16	344983565	110060	29.64	3155	3165	3115	4095	2205	3150	3134.48	0.21	-3321	3243	3196	3173	3126	3103	3185	3115	118	945	100	2260	5	1	117707063	3702	38.35	2.34	12	0.09	82.00	1344.00	5270	20230421	-40.32	2660	20231020	18.23	3755	-16.25	20240112	3000	4.83	20240227	5270	-40.32	20230421	2660	18.23	20231020	4.37	N	319400	100	117 억	248267	N	N	82	N	N
120	20240311	101011	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3145	-5	5	-0.16	244612030	78191	21.06	3155	3155	3115	4095	2205	3150	3128.35	0.21	10981	3243	3196	3173	3126	3103	3185	3115	118	945	100	2260	5	1	117707063	3702	38.35	2.34	12	0.07	82.00	1344.00	5270	20230421	-40.32	2660	20231020	18.23	3755	-16.25	20240112	3000	4.83	20240227	5270	-40.32	20230421	2660	18.23	20231020	4.37	N	319400	100	117 억	248267	N	N	82	N	N
121	20240311	091015	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3140	-10	5	-0.32	98167340	31361	8.45	3155	3155	3115	4095	2205	3150	3130.15	0.21	4998	3243	3196	3173	3126	3103	3185	3115	118	945	100	2260	5	1	117707063	3696	38.29	2.34	12	0.03	82.00	1344.00	5270	20230421	-40.42	2660	20231020	18.05	3755	-16.38	20240112	3000	4.67	20240227	5270	-40.42	20230421	2660	18.05	20231020	4.37	N	319400	100	117 억	248267	N	N	82	N	N
122	20240308	161019	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3150	-35	5	-1.10	1173557120	369958	76.58	3220	3220	3150	4140	2230	3185	3172.16	0.22	-11466	3295	3240	3195	3140	3095	3217	3117	118	955	100	2290	5	1	117707063	3708	38.41	2.34	12	0.31	82.00	1344.00	5270	20230421	-40.23	2660	20231020	18.42	3755	-16.11	20240112	3000	5.00	20240227	5270	-40.23	20230421	2660	18.42	20231020	4.44	N	319400	100	117 억	259766	N	N	82	N	N
123	20240308	151019	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3155	-30	5	-0.94	1085888155	342148	70.82	3220	3220	3150	4140	2230	3185	3173.70	0.22	-15577	3295	3240	3195	3140	3095	3217	3117	118	955	100	2290	5	1	117707063	3714	38.48	2.35	12	0.29	82.00	1344.00	5270	20230421	-40.13	2660	20231020	18.61	3755	-15.98	20240112	3000	5.17	20240227	5270	-40.13	20230421	2660	18.61	20231020	4.44	N	319400	100	117 억	259766	N	N	354	N	N
124	20240308	141011	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3165	-20	5	-0.63	979637495	308509	63.86	3220	3220	3150	4140	2230	3185	3175.36	0.22	-15436	3295	3240	3195	3140	3095	3217	3117	118	955	100	2290	5	1	117707063	3725	38.60	2.35	12	0.26	82.00	1344.00	5270	20230421	-39.94	2660	20231020	18.98	3755	-15.71	20240112	3000	5.50	20240227	5270	-39.94	20230421	2660	18.98	20231020	4.44	N	319400	100	117 억	259766	N	N	354	N	N
125	20240308	131007	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3155	-30	5	-0.94	931301715	293195	60.69	3220	3220	3150	4140	2230	3185	3176.36	0.22	-12851	3295	3240	3195	3140	3095	3217	3117	118	955	100	2290	5	1	117707063	3714	38.48	2.35	12	0.25	82.00	1344.00	5270	20230421	-40.13	2660	20231020	18.61	3755	-15.98	20240112	3000	5.17	20240227	5270	-40.13	20230421	2660	18.61	20231020	4.44	N	319400	100	117 억	259766	N	N	354	N	N
126	20240308	121010	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3155	-30	5	-0.94	762706690	239787	49.63	3220	3220	3155	4140	2230	3185	3180.75	0.22	-4153	3295	3240	3195	3140	3095	3217	3117	118	955	100	2290	5	1	117707063	3714	38.48	2.35	12	0.20	82.00	1344.00	5270	20230421	-40.13	2660	20231020	18.61	3755	-15.98	20240112	3000	5.17	20240227	5270	-40.13	20230421	2660	18.61	20231020	4.44	N	319400	100	117 억	259766	N	N	354	N	N
127	20240308	111013	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3185	0	3	0.00	587965935	184602	38.21	3220	3220	3160	4140	2230	3185	3185.05	0.22	14388	3295	3240	3195	3140	3095	3217	3117	118	955	100	2290	5	1	117707063	3749	38.84	2.37	12	0.16	82.00	1344.00	5270	20230421	-39.56	2660	20231020	19.74	3755	-15.18	20240112	3000	6.17	20240227	5270	-39.56	20230421	2660	19.74	20231020	4.44	N	319400	100	117 억	259766	N	N	354	N	N
128	20240308	101007	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3190	5	2	0.16	375951175	118005	24.43	3220	3220	3160	4140	2230	3185	3185.90	0.22	13135	3295	3240	3195	3140	3095	3217	3117	118	955	100	2290	5	1	117707063	3755	38.90	2.37	12	0.10	82.00	1344.00	5270	20230421	-39.47	2660	20231020	19.92	3755	-15.05	20240112	3000	6.33	20240227	5270	-39.47	20230421	2660	19.92	20231020	4.44	N	319400	100	117 억	259766	N	N	354	N	N
129	20240308	091007	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3215	30	2	0.94	94840145	29610	6.13	3220	3220	3190	4140	2230	3185	3203.65	0.22	-7058	3295	3240	3195	3140	3095	3217	3117	118	955	100	2290	5	1	117707063	3784	39.21	2.39	12	0.03	82.00	1344.00	5270	20230421	-38.99	2660	20231020	20.86	3755	-14.38	20240112	3000	7.17	20240227	5270	-38.99	20230421	2660	20.86	20231020	4.44	N	319400	100	117 억	259766	N	N	354	N	N
130	20240307	161007	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3185	0	3	0.00	1526882130	478858	44.74	3220	3250	3150	4140	2230	3185	3188.59	0.25	-36061	3341	3262	3211	3132	3081	3302	3172	118	955	100	2290	5	1	117707063	3749	38.84	2.37	12	0.41	82.00	1344.00	5270	20230421	-39.56	2660	20231020	19.74	3755	-15.18	20240112	3000	6.17	20240227	5270	-39.56	20230421	2660	19.74	20231020	4.39	N	319400	100	117 억	295384	N	N	354	N	N
131	20240307	150949	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3175	-10	5	-0.31	1454103065	455990	42.60	3220	3250	3150	4140	2230	3185	3188.89	0.25	-32950	3341	3262	3211	3132	3081	3302	3172	118	955	100	2290	5	1	117707063	3737	38.72	2.36	12	0.39	82.00	1344.00	5270	20230421	-39.75	2660	20231020	19.36	3755	-15.45	20240112	3000	5.83	20240227	5270	-39.75	20230421	2660	19.36	20231020	4.39	N	319400	100	117 억	295384	N	N	0	N	N
132	20240307	140945	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3160	-25	5	-0.78	1281541030	401522	37.52	3220	3250	3150	4140	2230	3185	3191.71	0.25	-16457	3341	3262	3211	3132	3081	3302	3172	118	955	100	2290	5	1	117707063	3720	38.54	2.35	12	0.34	82.00	1344.00	5270	20230421	-40.04	2660	20231020	18.80	3755	-15.85	20240112	3000	5.33	20240227	5270	-40.04	20230421	2660	18.80	20231020	4.39	N	319400	100	117 억	295384	N	N	0	N	N
133	20240307	130957	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3160	-25	5	-0.78	1114313490	348651	32.58	3220	3250	3150	4140	2230	3185	3196.07	0.25	-23501	3341	3262	3211	3132	3081	3302	3172	118	955	100	2290	5	1	117707063	3720	38.54	2.35	12	0.30	82.00	1344.00	5270	20230421	-40.04	2660	20231020	18.80	3755	-15.85	20240112	3000	5.33	20240227	5270	-40.04	20230421	2660	18.80	20231020	4.39	N	319400	100	117 억	295384	N	N	0	N	N
134	20240307	121001	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3180	-5	5	-0.16	911927245	284676	26.60	3220	3250	3170	4140	2230	3185	3203.39	0.25	-26419	3341	3262	3211	3132	3081	3302	3172	118	955	100	2290	5	1	117707063	3743	38.78	2.37	12	0.24	82.00	1344.00	5270	20230421	-39.66	2660	20231020	19.55	3755	-15.31	20240112	3000	6.00	20240227	5270	-39.66	20230421	2660	19.55	20231020	4.39	N	319400	100	117 억	295384	N	N	0	N	N
135	20240307	111007	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3205	20	2	0.63	786880860	245455	22.93	3220	3250	3170	4140	2230	3185	3205.80	0.25	-20456	3341	3262	3211	3132	3081	3302	3172	118	955	100	2290	5	1	117707063	3773	39.09	2.38	12	0.21	82.00	1344.00	5270	20230421	-39.18	2660	20231020	20.49	3755	-14.65	20240112	3000	6.83	20240227	5270	-39.18	20230421	2660	20.49	20231020	4.39	N	319400	100	117 억	295384	N	N	0	N	N
136	20240307	101000	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3180	-5	5	-0.16	658947335	205301	19.18	3220	3250	3170	4140	2230	3185	3209.66	0.25	-26518	3341	3262	3211	3132	3081	3302	3172	118	955	100	2290	5	1	117707063	3743	38.78	2.37	12	0.17	82.00	1344.00	5270	20230421	-39.66	2660	20231020	19.55	3755	-15.31	20240112	3000	6.00	20240227	5270	-39.66	20230421	2660	19.55	20231020	4.39	N	319400	100	117 억	295384	N	N	0	N	N
137	20240307	091002	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3230	45	2	1.41	211638965	65613	6.13	3220	3250	3205	4140	2230	3185	3225.56	0.25	86	3341	3262	3211	3132	3081	3302	3172	118	955	100	2290	5	1	117707063	3802	39.39	2.40	12	0.06	82.00	1344.00	5270	20230421	-38.71	2660	20231020	21.43	3755	-13.98	20240112	3000	7.67	20240227	5270	-38.71	20230421	2660	21.43	20231020	4.39	N	319400	100	117 억	295384	N	N	0	N	N
138	20240306	160954	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3185	25	2	0.79	3431316120	1065194	36.56	3170	3290	3160	4105	2215	3160	3221.37	0.24	12851	3483	3321	3223	3061	2963	3402	3142	118	945	100	2270	5	1	117707063	3749	38.84	2.37	12	0.90	82.00	1344.00	5270	20230421	-39.56	2660	20231020	19.74	3755	-15.18	20240112	3000	6.17	20240227	5270	-39.56	20230421	2660	19.74	20231020	4.36	N	319400	100	117 억	279994	N	N	41	N	N
139	20240306	150956	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3175	15	2	0.47	3325367080	1031866	35.42	3170	3290	3160	4105	2215	3160	3222.71	0.24	13136	3483	3321	3223	3061	2963	3402	3142	118	945	100	2270	5	1	117707063	3737	38.72	2.36	12	0.88	82.00	1344.00	5270	20230421	-39.75	2660	20231020	19.36	3755	-15.45	20240112	3000	5.83	20240227	5270	-39.75	20230421	2660	19.36	20231020	4.36	N	319400	100	117 억	279994	N	N	41	N	N
140	20240306	141003	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3190	30	2	0.95	3132507000	971121	33.33	3170	3290	3160	4105	2215	3160	3225.71	0.24	14759	3483	3321	3223	3061	2963	3402	3142	118	945	100	2270	5	1	117707063	3755	38.90	2.37	12	0.83	82.00	1344.00	5270	20230421	-39.47	2660	20231020	19.92	3755	-15.05	20240112	3000	6.33	20240227	5270	-39.47	20230421	2660	19.92	20231020	4.36	N	319400	100	117 억	279994	N	N	41	N	N
141	20240306	131002	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3195	35	2	1.11	3004028645	930788	31.95	3170	3290	3160	4105	2215	3160	3227.45	0.24	19524	3483	3321	3223	3061	2963	3402	3142	118	945	100	2270	5	1	117707063	3761	38.96	2.38	12	0.79	82.00	1344.00	5270	20230421	-39.37	2660	20231020	20.11	3755	-14.91	20240112	3000	6.50	20240227	5270	-39.37	20230421	2660	20.11	20231020	4.36	N	319400	100	117 억	279994	N	N	41	N	N
142	20240306	121001	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3210	50	2	1.58	2887049155	894093	30.69	3170	3290	3160	4105	2215	3160	3229.08	0.24	21862	3483	3321	3223	3061	2963	3402	3142	118	945	100	2270	5	1	117707063	3778	39.15	2.39	12	0.76	82.00	1344.00	5270	20230421	-39.09	2660	20231020	20.68	3755	-14.51	20240112	3000	7.00	20240227	5270	-39.09	20230421	2660	20.68	20231020	4.36	N	319400	100	117 억	279994	N	N	41	N	N
143	20240306	110959	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3215	55	2	1.74	2516387315	778391	26.72	3170	3290	3160	4105	2215	3160	3232.87	0.24	37196	3483	3321	3223	3061	2963	3402	3142	118	945	100	2270	5	1	117707063	3784	39.21	2.39	12	0.66	82.00	1344.00	5270	20230421	-38.99	2660	20231020	20.86	3755	-14.38	20240112	3000	7.17	20240227	5270	-38.99	20230421	2660	20.86	20231020	4.36	N	319400	100	117 억	279994	N	N	41	N	N
144	20240306	100936	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3240	80	2	2.53	2054711780	635014	21.79	3170	3290	3160	4105	2215	3160	3235.77	0.24	48884	3483	3321	3223	3061	2963	3402	3142	118	945	100	2270	5	1	117707063	3814	39.51	2.41	12	0.54	82.00	1344.00	5270	20230421	-38.52	2660	20231020	21.80	3755	-13.72	20240112	3000	8.00	20240227	5270	-38.52	20230421	2660	21.80	20231020	4.36	N	319400	100	117 억	279994	N	N	41	N	N
145	20240306	090954	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3255	95	2	3.01	933557750	287945	9.88	3170	3290	3160	4105	2215	3160	3242.33	0.24	63786	3483	3321	3223	3061	2963	3402	3142	118	945	100	2270	5	1	117707063	3831	39.70	2.42	12	0.24	82.00	1344.00	5270	20230421	-38.24	2660	20231020	22.37	3755	-13.32	20240112	3000	8.50	20240227	5270	-38.24	20230421	2660	22.37	20231020	4.36	N	319400	100	117 억	279994	N	N	41	N	N
146	20240305	160950	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3160	50	2	1.61	9365794160	2901529	820.10	3125	3385	3125	4040	2180	3110	3228.02	0.29	-61254	3170	3140	3105	3075	3040	3155	3090	118	930	100	2230	5	1	117707063	3720	38.54	2.35	12	2.47	82.00	1344.00	5270	20230421	-40.04	2660	20231020	18.80	3755	-15.85	20240112	3000	5.33	20240227	5270	-40.04	20230421	2660	18.80	20231020	4.37	N	319400	100	117 억	341396	N	N	41	N	N
147	20240305	150949	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3175	65	2	2.09	9230669710	2858792	808.02	3125	3385	3125	4040	2180	3110	3228.87	0.29	-61889	3170	3140	3105	3075	3040	3155	3090	118	930	100	2230	5	1	117707063	3737	38.72	2.36	12	2.43	82.00	1344.00	5270	20230421	-39.75	2660	20231020	19.36	3755	-15.45	20240112	3000	5.83	20240227	5270	-39.75	20230421	2660	19.36	20231020	4.37	N	319400	100	117 억	341396	N	N	46	N	N
148	20240305	140938	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3195	85	2	2.73	9010326885	2789287	788.37	3125	3385	3125	4040	2180	3110	3230.33	0.29	-60511	3170	3140	3105	3075	3040	3155	3090	118	930	100	2230	5	1	117707063	3761	38.96	2.38	12	2.37	82.00	1344.00	5270	20230421	-39.37	2660	20231020	20.11	3755	-14.91	20240112	3000	6.50	20240227	5270	-39.37	20230421	2660	20.11	20231020	4.37	N	319400	100	117 억	341396	N	N	46	N	N
149	20240305	130940	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3180	70	2	2.25	8714234055	2695919	761.98	3125	3385	3125	4040	2180	3110	3232.38	0.29	-58034	3170	3140	3105	3075	3040	3155	3090	118	930	100	2230	5	1	117707063	3743	38.78	2.37	12	2.29	82.00	1344.00	5270	20230421	-39.66	2660	20231020	19.55	3755	-15.31	20240112	3000	6.00	20240227	5270	-39.66	20230421	2660	19.55	20231020	4.37	N	319400	100	117 억	341396	N	N	46	N	N
150	20240305	120942	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3155	45	2	1.45	8454999565	2613962	738.82	3125	3385	3125	4040	2180	3110	3234.55	0.29	-28784	3170	3140	3105	3075	3040	3155	3090	118	930	100	2230	5	1	117707063	3714	38.48	2.35	12	2.22	82.00	1344.00	5270	20230421	-40.13	2660	20231020	18.61	3755	-15.98	20240112	3000	5.17	20240227	5270	-40.13	20230421	2660	18.61	20231020	4.37	N	319400	100	117 억	341396	N	N	46	N	N
151	20240305	110942	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3170	60	2	1.93	8182022070	2527346	714.34	3125	3385	3125	4040	2180	3110	3237.40	0.29	-24915	3170	3140	3105	3075	3040	3155	3090	118	930	100	2230	5	1	117707063	3731	38.66	2.36	12	2.15	82.00	1344.00	5270	20230421	-39.85	2660	20231020	19.17	3755	-15.58	20240112	3000	5.67	20240227	5270	-39.85	20230421	2660	19.17	20231020	4.37	N	319400	100	117 억	341396	N	N	46	N	N
152	20240305	100939	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3150	40	2	1.29	2387757440	744166	210.33	3125	3280	3125	4040	2180	3110	3208.64	0.29	85860	3170	3140	3105	3075	3040	3155	3090	118	930	100	2230	5	1	117707063	3708	38.41	2.34	12	0.63	82.00	1344.00	5270	20230421	-40.23	2660	20231020	18.42	3755	-16.11	20240112	3000	5.00	20240227	5270	-40.23	20230421	2660	18.42	20231020	4.37	N	319400	100	117 억	341396	N	N	46	N	N
153	20240305	090939	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3190	80	2	2.57	484413130	152494	43.10	3125	3225	3125	4040	2180	3110	3176.60	0.29	19958	3170	3140	3105	3075	3040	3155	3090	118	930	100	2230	5	1	117707063	3755	38.90	2.37	12	0.13	82.00	1344.00	5270	20230421	-39.47	2660	20231020	19.92	3755	-15.05	20240112	3000	6.33	20240227	5270	-39.47	20230421	2660	19.92	20231020	4.37	N	319400	100	117 억	341396	N	N	46	N	N
154	20240304	160939	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3110	35	2	1.14	1073540225	346124	62.09	3080	3135	3070	3995	2155	3075	3101.54	0.28	14099	3165	3120	3090	3045	3015	3105	3030	118	920	100	2210	5	1	117707063	3661	37.93	2.31	12	0.29	82.00	1344.00	5270	20230421	-40.99	2660	20231020	16.92	3755	-17.18	20240112	3000	3.67	20240227	5270	-40.99	20230421	2660	16.92	20231020	4.36	N	319400	100	117 억	327272	N	N	46	N	N
155	20240304	150934	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3100	25	2	0.81	952393445	307257	55.11	3080	3125	3070	3995	2155	3075	3099.66	0.28	6655	3165	3120	3090	3045	3015	3105	3030	118	920	100	2210	5	1	117707063	3649	37.80	2.31	12	0.26	82.00	1344.00	5270	20230421	-41.18	2660	20231020	16.54	3755	-17.44	20240112	3000	3.33	20240227	5270	-41.18	20230421	2660	16.54	20231020	4.36	N	319400	100	117 억	327272	N	N	143	N	N
156	20240304	140903	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3120	45	2	1.46	744458725	240100	43.07	3080	3125	3070	3995	2155	3075	3100.62	0.28	685	3165	3120	3090	3045	3015	3105	3030	118	920	100	2210	5	1	117707063	3672	38.05	2.32	12	0.20	82.00	1344.00	5270	20230421	-40.80	2660	20231020	17.29	3755	-16.91	20240112	3000	4.00	20240227	5270	-40.80	20230421	2660	17.29	20231020	4.36	N	319400	100	117 억	327272	N	N	143	N	N
157	20240304	130928	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3100	25	2	0.81	657594435	212137	38.05	3080	3125	3070	3995	2155	3075	3099.86	0.28	-4263	3165	3120	3090	3045	3015	3105	3030	118	920	100	2210	5	1	117707063	3649	37.80	2.31	12	0.18	82.00	1344.00	5270	20230421	-41.18	2660	20231020	16.54	3755	-17.44	20240112	3000	3.33	20240227	5270	-41.18	20230421	2660	16.54	20231020	4.36	N	319400	100	117 억	327272	N	N	143	N	N
158	20240304	120905	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3110	35	2	1.14	494962110	159543	28.62	3080	3125	3075	3995	2155	3075	3102.37	0.28	-6582	3165	3120	3090	3045	3015	3105	3030	118	920	100	2210	5	1	117707063	3661	37.93	2.31	12	0.14	82.00	1344.00	5270	20230421	-40.99	2660	20231020	16.92	3755	-17.18	20240112	3000	3.67	20240227	5270	-40.99	20230421	2660	16.92	20231020	4.36	N	319400	100	117 억	327272	N	N	143	N	N
159	20240304	110923	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3105	30	2	0.98	407030640	131237	23.54	3080	3125	3075	3995	2155	3075	3101.49	0.28	-6269	3165	3120	3090	3045	3015	3105	3030	118	920	100	2210	5	1	117707063	3655	37.87	2.31	12	0.11	82.00	1344.00	5270	20230421	-41.08	2660	20231020	16.73	3755	-17.31	20240112	3000	3.50	20240227	5270	-41.08	20230421	2660	16.73	20231020	4.36	N	319400	100	117 억	327272	N	N	143	N	N
160	20240304	100923	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3095	20	2	0.65	260449365	84056	15.08	3080	3115	3075	3995	2155	3075	3098.52	0.28	-6861	3165	3120	3090	3045	3015	3105	3030	118	920	100	2210	5	1	117707063	3643	37.74	2.30	12	0.07	82.00	1344.00	5270	20230421	-41.27	2660	20231020	16.35	3755	-17.58	20240112	3000	3.17	20240227	5270	-41.27	20230421	2660	16.35	20231020	4.36	N	319400	100	117 억	327272	N	N	143	N	N
161	20240304	090923	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3090	15	2	0.49	49617735	16065	2.88	3080	3105	3075	3995	2155	3075	3088.56	0.28	-411	3165	3120	3090	3045	3015	3105	3030	118	920	100	2210	5	1	117707063	3637	37.68	2.30	12	0.01	82.00	1344.00	5270	20230421	-41.37	2660	20231020	16.17	3755	-17.71	20240112	3000	3.00	20240227	5270	-41.37	20230421	2660	16.17	20231020	4.36	N	319400	100	117 억	327272	N	N	143	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History