KissMeData/086670/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160657	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11470	220	2	1.96	211688480	18575	112.46	11280	11550	11240	14620	7880	11250	11395.98	0.19	0	1836	11483	11366	11283	11166	11083	11325	11125	46	3370	500	8320	10	1	9125174	1047	6.98	0.99	12	0.20	1644.00	11634.00	17290	20230714	-33.66	11200	20240327	2.41	14060	-18.42	20240105	11200	2.41	20240327	17290	-33.66	20230714	11200	2.41	20240327	2.34	N	086670	500	45 억		17591	N	N	0	N	00	N
3	20240329	150701	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11540	290	2	2.58	182648230	16053	97.19	11280	11550	11240	14620	7880	11250	11377.83	0.19	0	1831	11483	11366	11283	11166	11083	11325	11125	46	3370	500	8320	10	1	9125174	1053	7.02	0.99	12	0.18	1644.00	11634.00	17290	20230714	-33.26	11200	20240327	3.04	14060	-17.92	20240105	11200	3.04	20240327	17290	-33.26	20230714	11200	3.04	20240327	2.34	N	086670	500	45 억		17591	N	N	0	N	00	N
4	20240329	140656	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11370	120	2	1.07	126217640	11141	67.45	11280	11450	11240	14620	7880	11250	11329.11	0.19	0	650	11483	11366	11283	11166	11083	11325	11125	46	3370	500	8320	10	1	9125174	1038	6.92	0.98	12	0.12	1644.00	11634.00	17290	20230714	-34.24	11200	20240327	1.52	14060	-19.13	20240105	11200	1.52	20240327	17290	-34.24	20230714	11200	1.52	20240327	2.34	N	086670	500	45 억		17591	N	N	0	N	00	N
5	20240329	130647	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11340	90	2	0.80	110565210	9762	59.10	11280	11450	11240	14620	7880	11250	11326.08	0.19	0	-198	11483	11366	11283	11166	11083	11325	11125	46	3370	500	8320	10	1	9125174	1035	6.90	0.97	12	0.11	1644.00	11634.00	17290	20230714	-34.41	11200	20240327	1.25	14060	-19.35	20240105	11200	1.25	20240327	17290	-34.41	20230714	11200	1.25	20240327	2.34	N	086670	500	45 억		17591	N	N	0	N	00	N
6	20240329	120654	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11310	60	2	0.53	78438590	6932	41.97	11280	11450	11240	14620	7880	11250	11315.43	0.19	0	-295	11483	11366	11283	11166	11083	11325	11125	46	3370	500	8320	10	1	9125174	1032	6.88	0.97	12	0.08	1644.00	11634.00	17290	20230714	-34.59	11200	20240327	0.98	14060	-19.56	20240105	11200	0.98	20240327	17290	-34.59	20230714	11200	0.98	20240327	2.34	N	086670	500	45 억		17591	N	N	0	N	00	N
7	20240329	110644	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11300	50	2	0.44	44767950	3974	24.06	11280	11340	11240	14620	7880	11250	11265.21	0.19	0	-135	11483	11366	11283	11166	11083	11325	11125	46	3370	500	8320	10	1	9125174	1031	6.87	0.97	12	0.04	1644.00	11634.00	17290	20230714	-34.64	11200	20240327	0.89	14060	-19.63	20240105	11200	0.89	20240327	17290	-34.64	20230714	11200	0.89	20240327	2.34	N	086670	500	45 억		17591	N	N	0	N	00	N
8	20240329	100645	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11270	20	2	0.18	29592240	2628	15.91	11280	11340	11240	14620	7880	11250	11260.37	0.19	0	-123	11483	11366	11283	11166	11083	11325	11125	46	3370	500	8320	10	1	9125174	1028	6.86	0.97	12	0.03	1644.00	11634.00	17290	20230714	-34.82	11200	20240327	0.62	14060	-19.84	20240105	11200	0.62	20240327	17290	-34.82	20230714	11200	0.62	20240327	2.34	N	086670	500	45 억		17591	N	N	0	N	00	N
9	20240329	090644	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11320	70	2	0.62	1709980	151	0.91	11280	11340	11280	14620	7880	11250	11324.37	0.19	0	-83	11483	11366	11283	11166	11083	11325	11125	46	3370	500	8320	10	1	9125174	1033	6.89	0.97	12	0.00	1644.00	11634.00	17290	20230714	-34.53	11200	20240327	1.07	14060	-19.49	20240105	11200	1.07	20240327	17290	-34.53	20230714	11200	1.07	20240327	2.34	N	086670	500	45 억		17591	N	N	0	N	00	N
10	20240328	160650	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	11250	30	2	0.27	175957650	15646	33.25	11360	11400	11200	14580	7860	11220	11246.07	0.19	0	-120	11633	11426	11313	11106	10993	11370	11050	46	3360	500	8300	10	1	9125174	1027	6.84	0.97	12	0.17	1644.00	11634.00	17290	20230714	-34.93	11200	20240328	0.45	14060	-19.99	20240105	11200	0.45	20240328	17290	-34.93	20230714	11200	0.45	20240328	2.35	N	086670	500	45 억		17706	N	N	0	N	00	N
11	20240328	150651	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	11230	10	2	0.09	165223450	14691	31.22	11360	11400	11200	14580	7860	11220	11246.58	0.19	0	-135	11633	11426	11313	11106	10993	11370	11050	46	3360	500	8300	10	1	9125174	1025	6.83	0.97	12	0.16	1644.00	11634.00	17290	20230714	-35.05	11200	20240328	0.27	14060	-20.13	20240105	11200	0.27	20240328	17290	-35.05	20230714	11200	0.27	20240328	2.35	N	086670	500	45 억		17706	N	N	0	N	00	N
12	20240328	140643	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	11240	20	2	0.18	139811300	12431	26.42	11360	11400	11200	14580	7860	11220	11246.99	0.19	0	-135	11633	11426	11313	11106	10993	11370	11050	46	3360	500	8300	10	1	9125174	1026	6.84	0.97	12	0.14	1644.00	11634.00	17290	20230714	-34.99	11200	20240328	0.36	14060	-20.06	20240105	11200	0.36	20240328	17290	-34.99	20230714	11200	0.36	20240328	2.35	N	086670	500	45 억		17706	N	N	0	N	00	N
13	20240328	130641	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	11260	40	2	0.36	119868320	10659	22.65	11360	11400	11200	14580	7860	11220	11245.74	0.19	0	358	11633	11426	11313	11106	10993	11370	11050	46	3360	500	8300	10	1	9125174	1027	6.85	0.97	12	0.12	1644.00	11634.00	17290	20230714	-34.88	11200	20240328	0.54	14060	-19.91	20240105	11200	0.54	20240328	17290	-34.88	20230714	11200	0.54	20240328	2.35	N	086670	500	45 억		17706	N	N	0	N	00	N
14	20240328	120646	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	11270	50	2	0.45	106041740	9431	20.04	11360	11400	11200	14580	7860	11220	11243.96	0.19	0	364	11633	11426	11313	11106	10993	11370	11050	46	3360	500	8300	10	1	9125174	1028	6.86	0.97	12	0.10	1644.00	11634.00	17290	20230714	-34.82	11200	20240328	0.62	14060	-19.84	20240105	11200	0.62	20240328	17290	-34.82	20230714	11200	0.62	20240328	2.35	N	086670	500	45 억		17706	N	N	0	N	00	N
15	20240328	110646	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	11300	80	2	0.71	94671660	8422	17.90	11360	11400	11200	14580	7860	11220	11241.00	0.19	0	461	11633	11426	11313	11106	10993	11370	11050	46	3360	500	8300	10	1	9125174	1031	6.87	0.97	12	0.09	1644.00	11634.00	17290	20230714	-34.64	11200	20240328	0.89	14060	-19.63	20240105	11200	0.89	20240328	17290	-34.64	20230714	11200	0.89	20240328	2.35	N	086670	500	45 억		17706	N	N	0	N	00	N
16	20240328	100640	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	11220	0	3	0.00	65286230	5817	12.36	11360	11360	11200	14580	7860	11220	11223.35	0.19	0	280	11633	11426	11313	11106	10993	11370	11050	46	3360	500	8300	10	1	9125174	1024	6.82	0.96	12	0.06	1644.00	11634.00	17290	20230714	-35.11	11200	20240328	0.18	14060	-20.20	20240105	11200	0.18	20240328	17290	-35.11	20230714	11200	0.18	20240328	2.35	N	086670	500	45 억		17706	N	N	0	N	00	N
17	20240328	090656	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11300	80	2	0.71	1868120	165	0.35	11360	11360	11250	14580	7860	11220	11321.94	0.19	0	-20	11633	11426	11313	11106	10993	11370	11050	46	3360	500	8300	10	1	9125174	1031	6.87	0.97	12	0.00	1644.00	11634.00	17290	20230714	-34.64	11200	20240327	0.89	14060	-19.63	20240105	11200	0.89	20240327	17290	-34.64	20230714	11200	0.89	20240327	2.35	N	086670	500	45 억		17706	N	N	0	N	00	N
18	20240327	160653	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	11220	-250	5	-2.18	530755390	47039	62.90	11520	11520	11200	14910	8030	11470	11283.33	0.19	0	-1200	11890	11680	11560	11350	11230	11620	11290	46	3440	500	8480	10	1	9125174	1024	6.82	0.96	12	0.52	1644.00	11634.00	17290	20230714	-35.11	11200	20240327	0.18	14060	-20.20	20240105	11200	0.18	20240327	17290	-35.11	20230714	11200	0.18	20240327	2.39	N	086670	500	45 억		17267	N	N	0	N	00	N
19	20240327	150655	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	11230	-240	5	-2.09	513260780	45480	60.81	11520	11520	11200	14910	8030	11470	11285.42	0.19	0	-1171	11890	11680	11560	11350	11230	11620	11290	46	3440	500	8480	10	1	9125174	1025	6.83	0.97	12	0.50	1644.00	11634.00	17290	20230714	-35.05	11200	20240327	0.27	14060	-20.13	20240105	11200	0.27	20240327	17290	-35.05	20230714	11200	0.27	20240327	2.39	N	086670	500	45 억		17267	N	N	0	N	00	N
20	20240327	140654	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	11220	-250	5	-2.18	471985790	41806	55.90	11520	11520	11200	14910	8030	11470	11289.91	0.19	0	-908	11890	11680	11560	11350	11230	11620	11290	46	3440	500	8480	10	1	9125174	1024	6.82	0.96	12	0.46	1644.00	11634.00	17290	20230714	-35.11	11200	20240327	0.18	14060	-20.20	20240105	11200	0.18	20240327	17290	-35.11	20230714	11200	0.18	20240327	2.39	N	086670	500	45 억		17267	N	N	0	N	00	N
21	20240327	130655	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	11220	-250	5	-2.18	420416820	37211	49.75	11520	11520	11220	14910	8030	11470	11298.19	0.19	0	-801	11890	11680	11560	11350	11230	11620	11290	46	3440	500	8480	10	1	9125174	1024	6.82	0.96	12	0.41	1644.00	11634.00	17290	20230714	-35.11	11220	20240327	0.00	14060	-20.20	20240105	11220	0.00	20240327	17290	-35.11	20230714	11220	0.00	20240327	2.39	N	086670	500	45 억		17267	N	N	0	N	00	N
22	20240327	120657	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	11290	-180	5	-1.57	340402800	30091	40.23	11520	11520	11240	14910	8030	11470	11312.45	0.19	0	-538	11890	11680	11560	11350	11230	11620	11290	46	3440	500	8480	10	1	9125174	1030	6.87	0.97	12	0.33	1644.00	11634.00	17290	20230714	-34.70	11240	20240327	0.44	14060	-19.70	20240105	11240	0.44	20240327	17290	-34.70	20230714	11240	0.44	20240327	2.39	N	086670	500	45 억		17267	N	N	0	N	00	N
23	20240327	110652	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	11260	-210	5	-1.83	280195790	24741	33.08	11520	11520	11250	14910	8030	11470	11325.16	0.19	0	-338	11890	11680	11560	11350	11230	11620	11290	46	3440	500	8480	10	1	9125174	1027	6.85	0.97	12	0.27	1644.00	11634.00	17290	20230714	-34.88	11250	20240327	0.09	14060	-19.91	20240105	11250	0.09	20240327	17290	-34.88	20230714	11250	0.09	20240327	2.39	N	086670	500	45 억		17267	N	N	0	N	00	N
24	20240327	100650	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	11290	-180	5	-1.57	155293150	13663	18.27	11520	11520	11290	14910	8030	11470	11365.96	0.19	0	-459	11890	11680	11560	11350	11230	11620	11290	46	3440	500	8480	10	1	9125174	1030	6.87	0.97	12	0.15	1644.00	11634.00	17290	20230714	-34.70	11290	20240327	0.00	14060	-19.70	20240105	11290	0.00	20240327	17290	-34.70	20230714	11290	0.00	20240327	2.39	N	086670	500	45 억		17267	N	N	0	N	00	N
25	20240327	090654	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	11490	20	2	0.17	5669760	494	0.66	11520	11520	11430	14910	8030	11470	11477.25	0.19	0	-288	11890	11680	11560	11350	11230	11620	11290	46	3440	500	8480	10	1	9125174	1048	6.99	0.99	12	0.01	1644.00	11634.00	17290	20230714	-33.55	11430	20240327	0.52	14060	-18.28	20240105	11430	0.52	20240327	17290	-33.55	20230714	11430	0.52	20240327	2.39	N	086670	500	45 억		17267	N	N	0	N	00	N
26	20240326	150646	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	11480	-200	5	-1.71	724516400	62423	488.52	11770	11770	11470	15180	8180	11680	11606.56	0.30	0	-12277	11806	11742	11696	11632	11586	11720	11610	46	3500	500	8640	10	1	9125174	1048	6.98	0.99	12	0.68	1644.00	11634.00	17290	20230714	-33.60	11470	20240326	0.09	14060	-18.35	20240105	11470	0.09	20240326	17290	-33.60	20230714	11470	0.09	20240326	2.38	N	086670	500	45 억		27539	N	N	0	N	00	N
27	20240326	140642	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	11620	-60	5	-0.51	343741080	29488	230.77	11770	11770	11620	15180	8180	11680	11656.98	0.30	0	-5463	11806	11742	11696	11632	11586	11720	11610	46	3500	500	8640	10	1	9125174	1060	7.07	1.00	12	0.32	1644.00	11634.00	17290	20230714	-32.79	11620	20240326	0.00	14060	-17.35	20240105	11620	0.00	20240326	17290	-32.79	20230714	11620	0.00	20240326	2.38	N	086670	500	45 억		27539	N	N	0	N	00	N
28	20240326	130640	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	11630	-50	5	-0.43	307721290	26391	206.53	11770	11770	11620	15180	8180	11680	11660.08	0.30	0	-4887	11806	11742	11696	11632	11586	11720	11610	46	3500	500	8640	10	1	9125174	1061	7.07	1.00	12	0.29	1644.00	11634.00	17290	20230714	-32.74	11620	20240326	0.09	14060	-17.28	20240105	11620	0.09	20240326	17290	-32.74	20230714	11620	0.09	20240326	2.38	N	086670	500	45 억		27539	N	N	0	N	00	N
29	20240326	120642	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	11650	-30	5	-0.26	271503690	23279	182.18	11770	11770	11620	15180	8180	11680	11663.03	0.30	0	-3886	11806	11742	11696	11632	11586	11720	11610	46	3500	500	8640	10	1	9125174	1063	7.09	1.00	12	0.26	1644.00	11634.00	17290	20230714	-32.62	11620	20240326	0.26	14060	-17.14	20240105	11620	0.26	20240326	17290	-32.62	20230714	11620	0.26	20240326	2.38	N	086670	500	45 억		27539	N	N	0	N	00	N
30	20240326	110636	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	11670	-10	5	-0.09	235048790	20150	157.69	11770	11770	11620	15180	8180	11680	11664.95	0.30	0	-3296	11806	11742	11696	11632	11586	11720	11610	46	3500	500	8640	10	1	9125174	1065	7.10	1.00	12	0.22	1644.00	11634.00	17290	20230714	-32.50	11620	20240326	0.43	14060	-17.00	20240105	11620	0.43	20240326	17290	-32.50	20230714	11620	0.43	20240326	2.38	N	086670	500	45 억		27539	N	N	0	N	00	N
31	20240326	100645	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	11650	-30	5	-0.26	143510320	12291	96.19	11770	11770	11630	15180	8180	11680	11676.05	0.30	0	-2176	11806	11742	11696	11632	11586	11720	11610	46	3500	500	8640	10	1	9125174	1063	7.09	1.00	12	0.13	1644.00	11634.00	17290	20230714	-32.62	11630	20240326	0.17	14060	-17.14	20240105	11630	0.17	20240326	17290	-32.62	20230714	11630	0.17	20240326	2.38	N	086670	500	45 억		27539	N	N	0	N	00	N
32	20240326	090643	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11700	20	2	0.17	5840850	499	3.91	11770	11770	11690	15180	8180	11680	11705.11	0.30	0	-279	11806	11742	11696	11632	11586	11720	11610	46	3500	500	8640	10	1	9125174	1068	7.12	1.01	12	0.01	1644.00	11634.00	17290	20230714	-32.33	11640	20240322	0.52	14060	-16.79	20240105	11640	0.52	20240322	17290	-32.33	20230714	11640	0.52	20240322	2.38	N	086670	500	45 억		27539	N	N	0	N	00	N
33	20240325	160705	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11680	-10	5	-0.09	149229840	12778	58.92	11750	11760	11650	15190	8190	11690	11678.65	0.31	0	-981	11856	11772	11706	11622	11556	11740	11590	46	3500	500	8650	10	1	9125174	1066	7.10	1.00	12	0.14	1644.00	11634.00	17290	20230714	-32.45	11640	20240322	0.34	14060	-16.93	20240105	11640	0.34	20240322	17290	-32.45	20230714	11640	0.34	20240322	2.40	N	086670	500	45 억		28520	N	N	0	N	00	N
34	20240325	150709	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11680	-10	5	-0.09	140026920	11990	55.29	11750	11760	11650	15190	8190	11690	11678.64	0.31	0	-981	11856	11772	11706	11622	11556	11740	11590	46	3500	500	8650	10	1	9125174	1066	7.10	1.00	12	0.13	1644.00	11634.00	17290	20230714	-32.45	11640	20240322	0.34	14060	-16.93	20240105	11640	0.34	20240322	17290	-32.45	20230714	11640	0.34	20240322	2.40	N	086670	500	45 억		28520	N	N	0	N	00	N
35	20240325	140707	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11680	-10	5	-0.09	113740220	9737	44.90	11750	11760	11660	15190	8190	11690	11681.24	0.31	0	-977	11856	11772	11706	11622	11556	11740	11590	46	3500	500	8650	10	1	9125174	1066	7.10	1.00	12	0.11	1644.00	11634.00	17290	20230714	-32.45	11640	20240322	0.34	14060	-16.93	20240105	11640	0.34	20240322	17290	-32.45	20230714	11640	0.34	20240322	2.40	N	086670	500	45 억		28520	N	N	0	N	00	N
36	20240325	130708	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11680	-10	5	-0.09	110901770	9494	43.78	11750	11760	11660	15190	8190	11690	11681.25	0.31	0	-912	11856	11772	11706	11622	11556	11740	11590	46	3500	500	8650	10	1	9125174	1066	7.10	1.00	12	0.10	1644.00	11634.00	17290	20230714	-32.45	11640	20240322	0.34	14060	-16.93	20240105	11640	0.34	20240322	17290	-32.45	20230714	11640	0.34	20240322	2.40	N	086670	500	45 억		28520	N	N	0	N	00	N
37	20240325	120710	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11670	-20	5	-0.17	98983560	8473	39.07	11750	11760	11660	15190	8190	11690	11682.23	0.31	0	-745	11856	11772	11706	11622	11556	11740	11590	46	3500	500	8650	10	1	9125174	1065	7.10	1.00	12	0.09	1644.00	11634.00	17290	20230714	-32.50	11640	20240322	0.26	14060	-17.00	20240105	11640	0.26	20240322	17290	-32.50	20230714	11640	0.26	20240322	2.40	N	086670	500	45 억		28520	N	N	0	N	00	N
38	20240325	110708	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11670	-20	5	-0.17	75771450	6483	29.89	11750	11760	11660	15190	8190	11690	11687.71	0.31	0	-637	11856	11772	11706	11622	11556	11740	11590	46	3500	500	8650	10	1	9125174	1065	7.10	1.00	12	0.07	1644.00	11634.00	17290	20230714	-32.50	11640	20240322	0.26	14060	-17.00	20240105	11640	0.26	20240322	17290	-32.50	20230714	11640	0.26	20240322	2.40	N	086670	500	45 억		28520	N	N	0	N	00	N
39	20240325	100708	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11720	30	2	0.26	35934690	3070	14.16	11750	11760	11680	15190	8190	11690	11705.11	0.31	0	-264	11856	11772	11706	11622	11556	11740	11590	46	3500	500	8650	10	1	9125174	1069	7.13	1.01	12	0.03	1644.00	11634.00	17290	20230714	-32.22	11640	20240322	0.69	14060	-16.64	20240105	11640	0.69	20240322	17290	-32.22	20230714	11640	0.69	20240322	2.40	N	086670	500	45 억		28520	N	N	0	N	00	N
40	20240325	090710	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11760	70	2	0.60	903440	77	0.36	11750	11760	11690	15190	8190	11690	11732.99	0.31	0	-27	11856	11772	11706	11622	11556	11740	11590	46	3500	500	8650	10	1	9125174	1073	7.15	1.01	12	0.00	1644.00	11634.00	17290	20230714	-31.98	11640	20240322	1.03	14060	-16.36	20240105	11640	1.03	20240322	17290	-31.98	20230714	11640	1.03	20240322	2.40	N	086670	500	45 억		28520	N	N	0	N	00	N
41	20240322	160707	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	11690	-50	5	-0.43	248608850	21242	109.47	11740	11790	11640	15260	8220	11740	11703.71	0.34	0	-2810	11833	11786	11743	11696	11653	11765	11675	46	3520	500	8680	10	1	9125174	1067	7.11	1.00	12	0.23	1644.00	11634.00	17290	20230714	-32.39	11640	20240322	0.43	14060	-16.86	20240105	11640	0.43	20240322	17290	-32.39	20230714	11640	0.43	20240322	2.46	N	086670	500	45 억		31319	N	N	0	N	00	N
42	20240322	150710	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	11690	-50	5	-0.43	236173580	20179	103.99	11740	11790	11640	15260	8220	11740	11703.93	0.34	0	-3052	11833	11786	11743	11696	11653	11765	11675	46	3520	500	8680	10	1	9125174	1067	7.11	1.00	12	0.22	1644.00	11634.00	17290	20230714	-32.39	11640	20240322	0.43	14060	-16.86	20240105	11640	0.43	20240322	17290	-32.39	20230714	11640	0.43	20240322	2.46	N	086670	500	45 억		31319	N	N	0	N	00	N
43	20240322	140703	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	11690	-50	5	-0.43	216019980	18455	95.10	11740	11790	11640	15260	8220	11740	11705.23	0.34	0	-3112	11833	11786	11743	11696	11653	11765	11675	46	3520	500	8680	10	1	9125174	1067	7.11	1.00	12	0.20	1644.00	11634.00	17290	20230714	-32.39	11640	20240322	0.43	14060	-16.86	20240105	11640	0.43	20240322	17290	-32.39	20230714	11640	0.43	20240322	2.46	N	086670	500	45 억		31319	N	N	0	N	00	N
44	20240322	130706	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	11690	-50	5	-0.43	205496380	17555	90.47	11740	11790	11640	15260	8220	11740	11705.86	0.34	0	-3112	11833	11786	11743	11696	11653	11765	11675	46	3520	500	8680	10	1	9125174	1067	7.11	1.00	12	0.19	1644.00	11634.00	17290	20230714	-32.39	11640	20240322	0.43	14060	-16.86	20240105	11640	0.43	20240322	17290	-32.39	20230714	11640	0.43	20240322	2.46	N	086670	500	45 억		31319	N	N	0	N	00	N
45	20240322	120701	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	11680	-60	5	-0.51	202086740	17263	88.96	11740	11790	11640	15260	8220	11740	11706.35	0.34	0	-3112	11833	11786	11743	11696	11653	11765	11675	46	3520	500	8680	10	1	9125174	1066	7.10	1.00	12	0.19	1644.00	11634.00	17290	20230714	-32.45	11640	20240322	0.34	14060	-16.93	20240105	11640	0.34	20240322	17290	-32.45	20230714	11640	0.34	20240322	2.46	N	086670	500	45 억		31319	N	N	0	N	00	N
46	20240322	110709	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	11700	-40	5	-0.34	119594510	10191	52.52	11740	11790	11690	15260	8220	11740	11735.31	0.34	0	-2758	11833	11786	11743	11696	11653	11765	11675	46	3520	500	8680	10	1	9125174	1068	7.12	1.01	12	0.11	1644.00	11634.00	17290	20230714	-32.33	11690	20240322	0.09	14060	-16.79	20240105	11690	0.09	20240322	17290	-32.33	20230714	11690	0.09	20240322	2.46	N	086670	500	45 억		31319	N	N	0	N	00	N
47	20240322	100703	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11750	10	2	0.09	60959650	5184	26.71	11740	11790	11730	15260	8220	11740	11759.19	0.34	0	-244	11833	11786	11743	11696	11653	11765	11675	46	3520	500	8680	10	1	9125174	1072	7.15	1.01	12	0.06	1644.00	11634.00	17290	20230714	-32.04	11690	20240313	0.51	14060	-16.43	20240105	11690	0.51	20240313	17290	-32.04	20230714	11690	0.51	20240313	2.46	N	086670	500	45 억		31319	N	N	0	N	00	N
48	20240322	090700	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11780	40	2	0.34	4860480	413	2.13	11740	11790	11730	15260	8220	11740	11768.72	0.34	0	59	11833	11786	11743	11696	11653	11765	11675	46	3520	500	8680	10	1	9125174	1075	7.17	1.01	12	0.00	1644.00	11634.00	17290	20230714	-31.87	11690	20240313	0.77	14060	-16.22	20240105	11690	0.77	20240313	17290	-31.87	20230714	11690	0.77	20240313	2.46	N	086670	500	45 억		31319	N	N	0	N	00	N
49	20240321	160707	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11740	40	2	0.34	225884760	19245	48.17	11770	11790	11700	15210	8190	11700	11737.32	0.32	0	2249	11906	11802	11746	11642	11586	11775	11615	46	3510	500	8650	10	1	9125174	1071	7.14	1.01	12	0.21	1644.00	11634.00	17290	20230714	-32.10	11690	20240313	0.43	14060	-16.50	20240105	11690	0.43	20240313	17290	-32.10	20230714	11690	0.43	20240313	2.48	N	086670	500	45 억		29070	N	N	0	N	00	N
50	20240321	150703	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11740	40	2	0.34	214435290	18270	45.73	11770	11790	11700	15210	8190	11700	11737.02	0.32	0	2116	11906	11802	11746	11642	11586	11775	11615	46	3510	500	8650	10	1	9125174	1071	7.14	1.01	12	0.20	1644.00	11634.00	17290	20230714	-32.10	11690	20240313	0.43	14060	-16.50	20240105	11690	0.43	20240313	17290	-32.10	20230714	11690	0.43	20240313	2.48	N	086670	500	45 억		29070	N	N	0	N	00	N
51	20240321	140703	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11760	60	2	0.51	189029550	16107	40.31	11770	11790	11700	15210	8190	11700	11735.86	0.32	0	2076	11906	11802	11746	11642	11586	11775	11615	46	3510	500	8650	10	1	9125174	1073	7.15	1.01	12	0.18	1644.00	11634.00	17290	20230714	-31.98	11690	20240313	0.60	14060	-16.36	20240105	11690	0.60	20240313	17290	-31.98	20230714	11690	0.60	20240313	2.48	N	086670	500	45 억		29070	N	N	0	N	00	N
52	20240321	130652	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11770	70	2	0.60	173077310	14750	36.92	11770	11790	11700	15210	8190	11700	11734.05	0.32	0	1828	11906	11802	11746	11642	11586	11775	11615	46	3510	500	8650	10	1	9125174	1074	7.16	1.01	12	0.16	1644.00	11634.00	17290	20230714	-31.93	11690	20240313	0.68	14060	-16.29	20240105	11690	0.68	20240313	17290	-31.93	20230714	11690	0.68	20240313	2.48	N	086670	500	45 억		29070	N	N	0	N	00	N
53	20240321	120702	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11750	50	2	0.43	149410220	12737	31.88	11770	11790	11700	15210	8190	11700	11730.41	0.32	0	1259	11906	11802	11746	11642	11586	11775	11615	46	3510	500	8650	10	1	9125174	1072	7.15	1.01	12	0.14	1644.00	11634.00	17290	20230714	-32.04	11690	20240313	0.51	14060	-16.43	20240105	11690	0.51	20240313	17290	-32.04	20230714	11690	0.51	20240313	2.48	N	086670	500	45 억		29070	N	N	0	N	00	N
54	20240321	110701	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11750	50	2	0.43	133433250	11377	28.47	11770	11790	11700	15210	8190	11700	11728.33	0.32	0	1258	11906	11802	11746	11642	11586	11775	11615	46	3510	500	8650	10	1	9125174	1072	7.15	1.01	12	0.12	1644.00	11634.00	17290	20230714	-32.04	11690	20240313	0.51	14060	-16.43	20240105	11690	0.51	20240313	17290	-32.04	20230714	11690	0.51	20240313	2.48	N	086670	500	45 억		29070	N	N	0	N	00	N
55	20240321	100705	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11750	50	2	0.43	100689550	8591	21.50	11770	11790	11700	15210	8190	11700	11720.35	0.32	0	1225	11906	11802	11746	11642	11586	11775	11615	46	3510	500	8650	10	1	9125174	1072	7.15	1.01	12	0.09	1644.00	11634.00	17290	20230714	-32.04	11690	20240313	0.51	14060	-16.43	20240105	11690	0.51	20240313	17290	-32.04	20230714	11690	0.51	20240313	2.48	N	086670	500	45 억		29070	N	N	0	N	00	N
56	20240321	090707	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11710	10	2	0.09	13181000	1126	2.82	11770	11770	11700	15210	8190	11700	11706.04	0.32	0	0	11906	11802	11746	11642	11586	11775	11615	46	3510	500	8650	10	1	9125174	1069	7.12	1.01	12	0.01	1644.00	11634.00	17290	20230714	-32.27	11690	20240313	0.17	14060	-16.71	20240105	11690	0.17	20240313	17290	-32.27	20230714	11690	0.17	20240313	2.48	N	086670	500	45 억		29070	N	N	0	N	00	N
57	20240320	160656	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	11700	-10	5	-0.09	470241120	39954	147.76	11800	11850	11690	15220	8200	11710	11769.68	0.30	0	1450	12136	11922	11816	11602	11496	11870	11550	46	3510	500	8660	10	1	9125174	1068	7.12	1.01	12	0.44	1644.00	11634.00	17290	20230714	-32.33	11690	20240320	0.09	14060	-16.79	20240105	11690	0.09	20240320	17290	-32.33	20230714	11690	0.09	20240320	2.42	N	086670	500	45 억		27620	N	N	0	N	00	N
58	20240320	150658	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	11720	10	2	0.09	421286830	35773	132.30	11800	11850	11690	15220	8200	11710	11776.67	0.30	0	1138	12136	11922	11816	11602	11496	11870	11550	46	3510	500	8660	10	1	9125174	1069	7.13	1.01	12	0.39	1644.00	11634.00	17290	20230714	-32.22	11690	20240320	0.26	14060	-16.64	20240105	11690	0.26	20240320	17290	-32.22	20230714	11690	0.26	20240320	2.42	N	086670	500	45 억		27620	N	N	0	N	00	N
59	20240320	140703	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	11730	20	2	0.17	370764860	31460	116.35	11800	11850	11690	15220	8200	11710	11785.28	0.30	0	892	12136	11922	11816	11602	11496	11870	11550	46	3510	500	8660	10	1	9125174	1070	7.14	1.01	12	0.34	1644.00	11634.00	17290	20230714	-32.16	11690	20240320	0.34	14060	-16.57	20240105	11690	0.34	20240320	17290	-32.16	20230714	11690	0.34	20240320	2.42	N	086670	500	45 억		27620	N	N	0	N	00	N
60	20240320	130703	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	11750	40	2	0.34	361746820	30691	113.50	11800	11850	11690	15220	8200	11710	11786.74	0.30	0	813	12136	11922	11816	11602	11496	11870	11550	46	3510	500	8660	10	1	9125174	1072	7.15	1.01	12	0.34	1644.00	11634.00	17290	20230714	-32.04	11690	20240320	0.51	14060	-16.43	20240105	11690	0.51	20240320	17290	-32.04	20230714	11690	0.51	20240320	2.42	N	086670	500	45 억		27620	N	N	0	N	00	N
61	20240320	120656	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	11810	100	2	0.85	207001410	17577	65.00	11800	11850	11690	15220	8200	11710	11776.83	0.30	0	748	12136	11922	11816	11602	11496	11870	11550	46	3510	500	8660	10	1	9125174	1078	7.18	1.02	12	0.19	1644.00	11634.00	17290	20230714	-31.69	11690	20240320	1.03	14060	-16.00	20240105	11690	1.03	20240320	17290	-31.69	20230714	11690	1.03	20240320	2.42	N	086670	500	45 억		27620	N	N	0	N	00	N
62	20240320	110658	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	11760	50	2	0.43	116105930	9875	36.52	11800	11800	11690	15220	8200	11710	11757.56	0.30	0	1	12136	11922	11816	11602	11496	11870	11550	46	3510	500	8660	10	1	9125174	1073	7.15	1.01	12	0.11	1644.00	11634.00	17290	20230714	-31.98	11690	20240320	0.60	14060	-16.36	20240105	11690	0.60	20240320	17290	-31.98	20230714	11690	0.60	20240320	2.42	N	086670	500	45 억		27620	N	N	0	N	00	N
63	20240320	100656	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	11750	40	2	0.34	100053350	8509	31.47	11800	11800	11690	15220	8200	11710	11758.53	0.30	0	10	12136	11922	11816	11602	11496	11870	11550	46	3510	500	8660	10	1	9125174	1072	7.15	1.01	12	0.09	1644.00	11634.00	17290	20230714	-32.04	11690	20240320	0.51	14060	-16.43	20240105	11690	0.51	20240320	17290	-32.04	20230714	11690	0.51	20240320	2.42	N	086670	500	45 억		27620	N	N	0	N	00	N
64	20240320	090656	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11800	90	2	0.77	11351600	962	3.56	11800	11800	11800	15220	8200	11710	11800.00	0.30	0	-178	12136	11922	11816	11602	11496	11870	11550	46	3510	500	8660	10	1	9125174	1077	7.18	1.01	12	0.01	1644.00	11634.00	17290	20230714	-31.75	11690	20240313	0.94	14060	-16.07	20240105	11690	0.94	20240313	17290	-31.75	20230714	11690	0.94	20240313	2.42	N	086670	500	45 억		27620	N	N	0	N	00	N
65	20240319	160648	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11710	-240	5	-2.01	318600420	27039	105.18	11950	12030	11710	15530	8370	11950	11783.62	0.41	0	-9585	12183	12066	11933	11816	11683	12125	11875	46	3580	500	8840	10	1	9125174	1069	7.12	1.01	12	0.30	1644.00	11634.00	17290	20230714	-32.27	11690	20240313	0.17	14060	-16.71	20240105	11690	0.17	20240313	17290	-32.27	20230714	11690	0.17	20240313	2.44	N	086670	500	45 억		37205	N	N	0	N	00	N
66	20240319	150657	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11720	-230	5	-1.92	299057180	25371	98.69	11950	12030	11710	15530	8370	11950	11787.36	0.41	0	-9367	12183	12066	11933	11816	11683	12125	11875	46	3580	500	8840	10	1	9125174	1069	7.13	1.01	12	0.28	1644.00	11634.00	17290	20230714	-32.22	11690	20240313	0.26	14060	-16.64	20240105	11690	0.26	20240313	17290	-32.22	20230714	11690	0.26	20240313	2.44	N	086670	500	45 억		37205	N	N	0	N	00	N
67	20240319	140659	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11740	-210	5	-1.76	275547910	23365	90.89	11950	12030	11710	15530	8370	11950	11793.19	0.41	0	-9189	12183	12066	11933	11816	11683	12125	11875	46	3580	500	8840	10	1	9125174	1071	7.14	1.01	12	0.26	1644.00	11634.00	17290	20230714	-32.10	11690	20240313	0.43	14060	-16.50	20240105	11690	0.43	20240313	17290	-32.10	20230714	11690	0.43	20240313	2.44	N	086670	500	45 억		37205	N	N	0	N	00	N
68	20240319	130629	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11730	-220	5	-1.84	228541320	19358	75.30	11950	12030	11720	15530	8370	11950	11806.04	0.41	0	-8704	12183	12066	11933	11816	11683	12125	11875	46	3580	500	8840	10	1	9125174	1070	7.14	1.01	12	0.21	1644.00	11634.00	17290	20230714	-32.16	11690	20240313	0.34	14060	-16.57	20240105	11690	0.34	20240313	17290	-32.16	20230714	11690	0.34	20240313	2.44	N	086670	500	45 억		37205	N	N	0	N	00	N
69	20240319	120654	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11730	-220	5	-1.84	197557110	16720	65.04	11950	12030	11720	15530	8370	11950	11815.62	0.41	0	-7024	12183	12066	11933	11816	11683	12125	11875	46	3580	500	8840	10	1	9125174	1070	7.14	1.01	12	0.18	1644.00	11634.00	17290	20230714	-32.16	11690	20240313	0.34	14060	-16.57	20240105	11690	0.34	20240313	17290	-32.16	20230714	11690	0.34	20240313	2.44	N	086670	500	45 억		37205	N	N	0	N	00	N
70	20240319	110653	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11750	-200	5	-1.67	163318090	13802	53.69	11950	12030	11730	15530	8370	11950	11832.93	0.41	0	-6565	12183	12066	11933	11816	11683	12125	11875	46	3580	500	8840	10	1	9125174	1072	7.15	1.01	12	0.15	1644.00	11634.00	17290	20230714	-32.04	11690	20240313	0.51	14060	-16.43	20240105	11690	0.51	20240313	17290	-32.04	20230714	11690	0.51	20240313	2.44	N	086670	500	45 억		37205	N	N	0	N	00	N
71	20240319	100656	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11830	-120	5	-1.00	86896200	7316	28.46	11950	12030	11820	15530	8370	11950	11877.56	0.41	0	-3672	12183	12066	11933	11816	11683	12125	11875	46	3580	500	8840	10	1	9125174	1080	7.20	1.02	12	0.08	1644.00	11634.00	17290	20230714	-31.58	11690	20240313	1.20	14060	-15.86	20240105	11690	1.20	20240313	17290	-31.58	20230714	11690	1.20	20240313	2.44	N	086670	500	45 억		37205	N	N	0	N	00	N
72	20240319	090655	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11950	0	3	0.00	12711540	1063	4.14	11950	12030	11950	15530	8370	11950	11958.17	0.41	0	-380	12183	12066	11933	11816	11683	12125	11875	46	3580	500	8840	10	1	9125174	1090	7.27	1.03	12	0.01	1644.00	11634.00	17290	20230714	-30.88	11690	20240313	2.22	14060	-15.01	20240105	11690	2.22	20240313	17290	-30.88	20230714	11690	2.22	20240313	2.44	N	086670	500	45 억		37205	N	N	0	N	00	N
73	20240318	160651	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11950	110	2	0.93	304454640	25437	126.63	11860	12050	11800	15390	8290	11840	11969.13	0.36	0	3990	12260	12050	11940	11730	11620	11995	11675	46	3550	500	8760	10	1	9125174	1090	7.27	1.03	12	0.28	1644.00	11634.00	17290	20230714	-30.88	11690	20240313	2.22	14060	-15.01	20240105	11690	2.22	20240313	17290	-30.88	20230714	11690	2.22	20240313	2.40	N	086670	500	45 억		32991	N	N	0	N	00	N
74	20240318	150653	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11930	90	2	0.76	290591250	24276	120.85	11860	12050	11800	15390	8290	11840	11970.32	0.36	0	3968	12260	12050	11940	11730	11620	11995	11675	46	3550	500	8760	10	1	9125174	1089	7.26	1.03	12	0.27	1644.00	11634.00	17290	20230714	-31.00	11690	20240313	2.05	14060	-15.15	20240105	11690	2.05	20240313	17290	-31.00	20230714	11690	2.05	20240313	2.40	N	086670	500	45 억		32991	N	N	0	N	00	N
75	20240318	140652	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11940	100	2	0.84	260833820	21784	108.44	11860	12050	11800	15390	8290	11840	11973.65	0.36	0	3918	12260	12050	11940	11730	11620	11995	11675	46	3550	500	8760	10	1	9125174	1090	7.26	1.03	12	0.24	1644.00	11634.00	17290	20230714	-30.94	11690	20240313	2.14	14060	-15.08	20240105	11690	2.14	20240313	17290	-30.94	20230714	11690	2.14	20240313	2.40	N	086670	500	45 억		32991	N	N	0	N	00	N
76	20240318	130652	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12030	190	2	1.60	230627480	19260	95.88	11860	12050	11800	15390	8290	11840	11974.44	0.36	0	3369	12260	12050	11940	11730	11620	11995	11675	46	3550	500	8760	10	1	9125174	1098	7.32	1.03	12	0.21	1644.00	11634.00	17290	20230714	-30.42	11690	20240313	2.91	14060	-14.44	20240105	11690	2.91	20240313	17290	-30.42	20230714	11690	2.91	20240313	2.40	N	086670	500	45 억		32991	N	N	0	N	00	N
77	20240318	120648	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11960	120	2	1.01	158322640	13233	65.88	11860	12050	11800	15390	8290	11840	11964.25	0.36	0	-584	12260	12050	11940	11730	11620	11995	11675	46	3550	500	8760	10	1	9125174	1091	7.27	1.03	12	0.15	1644.00	11634.00	17290	20230714	-30.83	11690	20240313	2.31	14060	-14.94	20240105	11690	2.31	20240313	17290	-30.83	20230714	11690	2.31	20240313	2.40	N	086670	500	45 억		32991	N	N	0	N	00	N
78	20240318	110652	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11930	90	2	0.76	142329800	11894	59.21	11860	12050	11800	15390	8290	11840	11966.54	0.36	0	-606	12260	12050	11940	11730	11620	11995	11675	46	3550	500	8760	10	1	9125174	1089	7.26	1.03	12	0.13	1644.00	11634.00	17290	20230714	-31.00	11690	20240313	2.05	14060	-15.15	20240105	11690	2.05	20240313	17290	-31.00	20230714	11690	2.05	20240313	2.40	N	086670	500	45 억		32991	N	N	0	N	00	N
79	20240318	100651	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12000	160	2	1.35	88140930	7367	36.67	11860	12040	11800	15390	8290	11840	11964.32	0.36	0	-1257	12260	12050	11940	11730	11620	11995	11675	46	3550	500	8760	10	1	9125174	1095	7.30	1.03	12	0.08	1644.00	11634.00	17290	20230714	-30.60	11690	20240313	2.65	14060	-14.65	20240105	11690	2.65	20240313	17290	-30.60	20230714	11690	2.65	20240313	2.40	N	086670	500	45 억		32991	N	N	0	N	00	N
80	20240318	090650	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11900	60	2	0.51	7581760	642	3.20	11860	11900	11800	15390	8290	11840	11809.50	0.36	0	-65	12260	12050	11940	11730	11620	11995	11675	46	3550	500	8760	10	1	9125174	1086	7.24	1.02	12	0.01	1644.00	11634.00	17290	20230714	-31.17	11690	20240313	1.80	14060	-15.36	20240105	11690	1.80	20240313	17290	-31.17	20230714	11690	1.80	20240313	2.40	N	086670	500	45 억		32991	N	N	0	N	00	N
81	20240315	160644	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11840	-220	5	-1.82	238666690	20015	49.95	12000	12150	11830	15670	8450	12060	11924.52	0.41	0	-4292	12353	12206	11973	11826	11593	12280	11900	46	3610	500	8920	10	1	9125174	1080	7.20	1.02	12	0.22	1644.00	11634.00	17290	20230714	-31.52	11690	20240313	1.28	14060	-15.79	20240105	11690	1.28	20240313	17290	-31.52	20230714	11690	1.28	20240313	2.43	N	086670	500	45 억		37257	N	N	0	N	00	N
82	20240315	150621	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11880	-180	5	-1.49	229639500	19253	48.05	12000	12150	11830	15670	8450	12060	11927.47	0.41	0	-4142	12353	12206	11973	11826	11593	12280	11900	46	3610	500	8920	10	1	9125174	1084	7.23	1.02	12	0.21	1644.00	11634.00	17290	20230714	-31.29	11690	20240313	1.63	14060	-15.50	20240105	11690	1.63	20240313	17290	-31.29	20230714	11690	1.63	20240313	2.43	N	086670	500	45 억		37257	N	N	0	N	00	N
83	20240315	140609	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11840	-220	5	-1.82	194386250	16279	40.62	12000	12150	11840	15670	8450	12060	11940.92	0.41	0	-3236	12353	12206	11973	11826	11593	12280	11900	46	3610	500	8920	10	1	9125174	1080	7.20	1.02	12	0.18	1644.00	11634.00	17290	20230714	-31.52	11690	20240313	1.28	14060	-15.79	20240105	11690	1.28	20240313	17290	-31.52	20230714	11690	1.28	20240313	2.43	N	086670	500	45 억		37257	N	N	0	N	00	N
84	20240315	130647	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11910	-150	5	-1.24	117236180	9792	24.44	12000	12150	11880	15670	8450	12060	11972.65	0.41	0	-559	12353	12206	11973	11826	11593	12280	11900	46	3610	500	8920	10	1	9125174	1087	7.24	1.02	12	0.11	1644.00	11634.00	17290	20230714	-31.12	11690	20240313	1.88	14060	-15.29	20240105	11690	1.88	20240313	17290	-31.12	20230714	11690	1.88	20240313	2.43	N	086670	500	45 억		37257	N	N	0	N	00	N
85	20240315	120646	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11910	-150	5	-1.24	110315980	9211	22.99	12000	12150	11880	15670	8450	12060	11976.55	0.41	0	-497	12353	12206	11973	11826	11593	12280	11900	46	3610	500	8920	10	1	9125174	1087	7.24	1.02	12	0.10	1644.00	11634.00	17290	20230714	-31.12	11690	20240313	1.88	14060	-15.29	20240105	11690	1.88	20240313	17290	-31.12	20230714	11690	1.88	20240313	2.43	N	086670	500	45 억		37257	N	N	0	N	00	N
86	20240315	110641	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11920	-140	5	-1.16	103734290	8659	21.61	12000	12150	11880	15670	8450	12060	11979.94	0.41	0	-482	12353	12206	11973	11826	11593	12280	11900	46	3610	500	8920	10	1	9125174	1088	7.25	1.02	12	0.09	1644.00	11634.00	17290	20230714	-31.06	11690	20240313	1.97	14060	-15.22	20240105	11690	1.97	20240313	17290	-31.06	20230714	11690	1.97	20240313	2.43	N	086670	500	45 억		37257	N	N	0	N	00	N
87	20240315	100644	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11930	-130	5	-1.08	80298010	6695	16.71	12000	12150	11880	15670	8450	12060	11993.73	0.41	0	-537	12353	12206	11973	11826	11593	12280	11900	46	3610	500	8920	10	1	9125174	1089	7.26	1.03	12	0.07	1644.00	11634.00	17290	20230714	-31.00	11690	20240313	2.05	14060	-15.15	20240105	11690	2.05	20240313	17290	-31.00	20230714	11690	2.05	20240313	2.43	N	086670	500	45 억		37257	N	N	0	N	00	N
88	20240315	090648	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12150	90	2	0.75	21367610	1767	4.41	12000	12150	12000	15670	8450	12060	12092.59	0.41	0	-35	12353	12206	11973	11826	11593	12280	11900	46	3610	500	8920	10	1	9125174	1109	7.39	1.04	12	0.02	1644.00	11634.00	17290	20230714	-29.73	11690	20240313	3.93	14060	-13.58	20240105	11690	3.93	20240313	17290	-29.73	20230714	11690	3.93	20240313	2.43	N	086670	500	45 억		37257	N	N	0	N	00	N
89	20240314	160638	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12060	290	2	2.46	478444740	39940	200.56	11740	12120	11740	15300	8240	11770	11979.09	0.29	0	10343	11983	11876	11783	11676	11583	11830	11630	46	3530	500	8700	10	1	9125174	1100	7.34	1.04	12	0.44	1644.00	11634.00	17290	20230714	-30.25	11690	20240313	3.17	14060	-14.22	20240105	11690	3.17	20240313	17290	-30.25	20230714	11690	3.17	20240313	2.40	N	086670	500	45 억		26836	N	N	0	N	00	N
90	20240314	150642	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12060	290	2	2.46	421170050	35198	176.75	11740	12090	11740	15300	8240	11770	11965.74	0.29	0	10013	11983	11876	11783	11676	11583	11830	11630	46	3530	500	8700	10	1	9125174	1100	7.34	1.04	12	0.39	1644.00	11634.00	17290	20230714	-30.25	11690	20240313	3.17	14060	-14.22	20240105	11690	3.17	20240313	17290	-30.25	20230714	11690	3.17	20240313	2.40	N	086670	500	45 억		26836	N	N	0	N	00	N
91	20240314	140641	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12040	270	2	2.29	400278990	33466	168.05	11740	12090	11740	15300	8240	11770	11960.77	0.29	0	9958	11983	11876	11783	11676	11583	11830	11630	46	3530	500	8700	10	1	9125174	1099	7.32	1.03	12	0.37	1644.00	11634.00	17290	20230714	-30.36	11690	20240313	2.99	14060	-14.37	20240105	11690	2.99	20240313	17290	-30.36	20230714	11690	2.99	20240313	2.40	N	086670	500	45 억		26836	N	N	0	N	00	N
92	20240314	130637	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12060	290	2	2.46	380088240	31787	159.62	11740	12090	11740	15300	8240	11770	11957.35	0.29	0	9385	11983	11876	11783	11676	11583	11830	11630	46	3530	500	8700	10	1	9125174	1100	7.34	1.04	12	0.35	1644.00	11634.00	17290	20230714	-30.25	11690	20240313	3.17	14060	-14.22	20240105	11690	3.17	20240313	17290	-30.25	20230714	11690	3.17	20240313	2.40	N	086670	500	45 억		26836	N	N	0	N	00	N
93	20240314	120638	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12070	300	2	2.55	327711220	27443	137.81	11740	12090	11740	15300	8240	11770	11941.52	0.29	0	9250	11983	11876	11783	11676	11583	11830	11630	46	3530	500	8700	10	1	9125174	1101	7.34	1.04	12	0.30	1644.00	11634.00	17290	20230714	-30.19	11690	20240313	3.25	14060	-14.15	20240105	11690	3.25	20240313	17290	-30.19	20230714	11690	3.25	20240313	2.40	N	086670	500	45 억		26836	N	N	0	N	00	N
94	20240314	110639	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12070	300	2	2.55	291905950	24475	122.90	11740	12090	11740	15300	8240	11770	11926.70	0.29	0	8800	11983	11876	11783	11676	11583	11830	11630	46	3530	500	8700	10	1	9125174	1101	7.34	1.04	12	0.27	1644.00	11634.00	17290	20230714	-30.19	11690	20240313	3.25	14060	-14.15	20240105	11690	3.25	20240313	17290	-30.19	20230714	11690	3.25	20240313	2.40	N	086670	500	45 억		26836	N	N	0	N	00	N
95	20240314	100644	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11960	190	2	1.61	161977500	13633	68.46	11740	11970	11740	15300	8240	11770	11881.28	0.29	0	2637	11983	11876	11783	11676	11583	11830	11630	46	3530	500	8700	10	1	9125174	1091	7.27	1.03	12	0.15	1644.00	11634.00	17290	20230714	-30.83	11690	20240313	2.31	14060	-14.94	20240105	11690	2.31	20240313	17290	-30.83	20230714	11690	2.31	20240313	2.40	N	086670	500	45 억		26836	N	N	0	N	00	N
96	20240314	090641	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11820	50	2	0.42	3520200	299	1.50	11740	11820	11740	15300	8240	11770	11773.24	0.29	0	116	11983	11876	11783	11676	11583	11830	11630	46	3530	500	8700	10	1	9125174	1079	7.19	1.02	12	0.00	1644.00	11634.00	17290	20230714	-31.64	11690	20240313	1.11	14060	-15.93	20240105	11690	1.11	20240313	17290	-31.64	20230714	11690	1.11	20240313	2.40	N	086670	500	45 억		26836	N	N	0	N	00	N
97	20240313	160633	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	11770	-10	5	-0.08	233736940	19884	119.78	11890	11890	11690	15310	8250	11780	11754.96	0.31	0	-1167	12073	11926	11823	11676	11573	11875	11625	46	3530	500	8710	10	1	9125174	1074	7.16	1.01	12	0.22	1644.00	11634.00	17290	20230714	-31.93	11690	20240313	0.68	14060	-16.29	20240105	11690	0.68	20240313	17290	-31.93	20230714	11690	0.68	20240313	2.38	N	086670	500	45 억		28003	N	N	0	N	00	N
98	20240313	150633	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	11770	-10	5	-0.08	227161310	19325	116.42	11890	11890	11690	15310	8250	11780	11754.78	0.31	0	-1136	12073	11926	11823	11676	11573	11875	11625	46	3530	500	8710	10	1	9125174	1074	7.16	1.01	12	0.21	1644.00	11634.00	17290	20230714	-31.93	11690	20240313	0.68	14060	-16.29	20240105	11690	0.68	20240313	17290	-31.93	20230714	11690	0.68	20240313	2.38	N	086670	500	45 억		28003	N	N	0	N	00	N
99	20240313	140637	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	11730	-50	5	-0.42	208278860	17717	106.73	11890	11890	11690	15310	8250	11780	11755.87	0.31	0	-1136	12073	11926	11823	11676	11573	11875	11625	46	3530	500	8710	10	1	9125174	1070	7.14	1.01	12	0.19	1644.00	11634.00	17290	20230714	-32.16	11690	20240313	0.34	14060	-16.57	20240105	11690	0.34	20240313	17290	-32.16	20230714	11690	0.34	20240313	2.38	N	086670	500	45 억		28003	N	N	0	N	00	N
100	20240313	130639	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	11730	-50	5	-0.42	116538160	9893	59.60	11890	11890	11720	15310	8250	11780	11779.86	0.31	0	-729	12073	11926	11823	11676	11573	11875	11625	46	3530	500	8710	10	1	9125174	1070	7.14	1.01	12	0.11	1644.00	11634.00	17290	20230714	-32.16	11720	20240313	0.09	14060	-16.57	20240105	11720	0.09	20240313	17290	-32.16	20230714	11720	0.09	20240313	2.38	N	086670	500	45 억		28003	N	N	0	N	00	N
101	20240313	120635	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11770	-10	5	-0.08	84168920	7136	42.99	11890	11890	11770	15310	8250	11780	11794.98	0.31	0	-729	12073	11926	11823	11676	11573	11875	11625	46	3530	500	8710	10	1	9125174	1074	7.16	1.01	12	0.08	1644.00	11634.00	17290	20230714	-31.93	11720	20240312	0.43	14060	-16.29	20240105	11720	0.43	20240312	17290	-31.93	20230714	11720	0.43	20240312	2.38	N	086670	500	45 억		28003	N	N	0	N	00	N
102	20240313	110633	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11770	-10	5	-0.08	68810260	5832	35.13	11890	11890	11770	15310	8250	11780	11798.76	0.31	0	-718	12073	11926	11823	11676	11573	11875	11625	46	3530	500	8710	10	1	9125174	1074	7.16	1.01	12	0.06	1644.00	11634.00	17290	20230714	-31.93	11720	20240312	0.43	14060	-16.29	20240105	11720	0.43	20240312	17290	-31.93	20230714	11720	0.43	20240312	2.38	N	086670	500	45 억		28003	N	N	0	N	00	N
103	20240313	100631	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11790	10	2	0.08	33023880	2795	16.84	11890	11890	11770	15310	8250	11780	11815.41	0.31	0	-706	12073	11926	11823	11676	11573	11875	11625	46	3530	500	8710	10	1	9125174	1076	7.17	1.01	12	0.03	1644.00	11634.00	17290	20230714	-31.81	11720	20240312	0.60	14060	-16.15	20240105	11720	0.60	20240312	17290	-31.81	20230714	11720	0.60	20240312	2.38	N	086670	500	45 억		28003	N	N	0	N	00	N
104	20240313	090634	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11800	20	2	0.17	1317780	111	0.67	11890	11890	11790	15310	8250	11780	11876.23	0.31	0	-39	12073	11926	11823	11676	11573	11875	11625	46	3530	500	8710	10	1	9125174	1077	7.18	1.01	12	0.00	1644.00	11634.00	17290	20230714	-31.75	11720	20240312	0.68	14060	-16.07	20240105	11720	0.68	20240312	17290	-31.75	20230714	11720	0.68	20240312	2.38	N	086670	500	45 억		28003	N	N	0	N	00	N
105	20240312	160626	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	11780	-120	5	-1.01	193257730	16430	89.30	11910	11970	11720	15470	8330	11900	11762.49	0.31	0	-430	12093	11996	11873	11776	11653	11935	11715	46	3570	500	8800	10	1	9125174	1075	7.17	1.01	12	0.18	1644.00	11634.00	17290	20230714	-31.87	11720	20240312	0.51	14060	-16.22	20240105	11720	0.51	20240312	17290	-31.87	20230714	11720	0.51	20240312	2.38	N	086670	500	45 억		28432	N	N	0	N	00	N
106	20240312	150624	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	11760	-140	5	-1.18	187865790	15972	86.81	11910	11970	11720	15470	8330	11900	11762.20	0.31	0	-411	12093	11996	11873	11776	11653	11935	11715	46	3570	500	8800	10	1	9125174	1073	7.15	1.01	12	0.18	1644.00	11634.00	17290	20230714	-31.98	11720	20240312	0.34	14060	-16.36	20240105	11720	0.34	20240312	17290	-31.98	20230714	11720	0.34	20240312	2.38	N	086670	500	45 억		28432	N	N	0	N	00	N
107	20240312	140620	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	11730	-170	5	-1.43	167761790	14261	77.51	11910	11970	11720	15470	8330	11900	11763.68	0.31	0	-274	12093	11996	11873	11776	11653	11935	11715	46	3570	500	8800	10	1	9125174	1070	7.14	1.01	12	0.16	1644.00	11634.00	17290	20230714	-32.16	11720	20240312	0.09	14060	-16.57	20240105	11720	0.09	20240312	17290	-32.16	20230714	11720	0.09	20240312	2.38	N	086670	500	45 억		28432	N	N	0	N	00	N
108	20240312	130558	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	11730	-170	5	-1.43	154088160	13096	71.18	11910	11970	11720	15470	8330	11900	11766.05	0.31	0	94	12093	11996	11873	11776	11653	11935	11715	46	3570	500	8800	10	1	9125174	1070	7.14	1.01	12	0.14	1644.00	11634.00	17290	20230714	-32.16	11720	20240312	0.09	14060	-16.57	20240105	11720	0.09	20240312	17290	-32.16	20230714	11720	0.09	20240312	2.38	N	086670	500	45 억		28432	N	N	0	N	00	N
109	20240312	120628	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	11740	-160	5	-1.34	139492230	11852	64.42	11910	11970	11720	15470	8330	11900	11769.51	0.31	0	99	12093	11996	11873	11776	11653	11935	11715	46	3570	500	8800	10	1	9125174	1071	7.14	1.01	12	0.13	1644.00	11634.00	17290	20230714	-32.10	11720	20240312	0.17	14060	-16.50	20240105	11720	0.17	20240312	17290	-32.10	20230714	11720	0.17	20240312	2.38	N	086670	500	45 억		28432	N	N	0	N	00	N
110	20240312	110626	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	11740	-160	5	-1.34	112733630	9573	52.03	11910	11970	11720	15470	8330	11900	11776.21	0.31	0	72	12093	11996	11873	11776	11653	11935	11715	46	3570	500	8800	10	1	9125174	1071	7.14	1.01	12	0.10	1644.00	11634.00	17290	20230714	-32.10	11720	20240312	0.17	14060	-16.50	20240105	11720	0.17	20240312	17290	-32.10	20230714	11720	0.17	20240312	2.38	N	086670	500	45 억		28432	N	N	0	N	00	N
111	20240312	100625	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	11800	-100	5	-0.84	58544030	4963	26.98	11910	11970	11750	15470	8330	11900	11796.10	0.31	0	-144	12093	11996	11873	11776	11653	11935	11715	46	3570	500	8800	10	1	9125174	1077	7.18	1.01	12	0.05	1644.00	11634.00	17290	20230714	-31.75	11750	20240312	0.43	14060	-16.07	20240105	11750	0.43	20240312	17290	-31.75	20230714	11750	0.43	20240312	2.38	N	086670	500	45 억		28432	N	N	0	N	00	N
112	20240312	090626	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11860	-40	5	-0.34	606780	51	0.28	11910	11970	11860	15470	8330	11900	11897.65	0.31	0	-38	12093	11996	11873	11776	11653	11935	11715	46	3570	500	8800	10	1	9125174	1082	7.21	1.02	12	0.00	1644.00	11634.00	17290	20230714	-31.41	11750	20240311	0.94	14060	-15.65	20240105	11750	0.94	20240311	17290	-31.41	20230714	11750	0.94	20240311	2.38	N	086670	500	45 억		28432	N	N	0	N	00	N
113	20240311	160624	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	11900	0	3	0.00	214068030	18034	206.36	11970	11970	11750	15470	8330	11900	11870.25	0.29	0	1904	12253	12076	11973	11796	11693	12165	11885	46	3570	500	8800	10	1	9125174	1086	7.24	1.02	12	0.20	1644.00	11634.00	17290	20230714	-31.17	11750	20240311	1.28	14060	-15.36	20240105	11750	1.28	20240311	17290	-31.17	20230714	11750	1.28	20240311	2.43	N	086670	500	45 억		26528	N	N	0	N	00	N
114	20240311	150625	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	11860	-40	5	-0.34	203508200	17145	196.19	11970	11970	11750	15470	8330	11900	11869.83	0.29	0	1933	12253	12076	11973	11796	11693	12165	11885	46	3570	500	8800	10	1	9125174	1082	7.21	1.02	12	0.19	1644.00	11634.00	17290	20230714	-31.41	11750	20240311	0.94	14060	-15.65	20240105	11750	0.94	20240311	17290	-31.41	20230714	11750	0.94	20240311	2.43	N	086670	500	45 억		26528	N	N	0	N	00	N
115	20240311	140622	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	11860	-40	5	-0.34	183805790	15481	177.15	11970	11970	11750	15470	8330	11900	11872.99	0.29	0	1853	12253	12076	11973	11796	11693	12165	11885	46	3570	500	8800	10	1	9125174	1082	7.21	1.02	12	0.17	1644.00	11634.00	17290	20230714	-31.41	11750	20240311	0.94	14060	-15.65	20240105	11750	0.94	20240311	17290	-31.41	20230714	11750	0.94	20240311	2.43	N	086670	500	45 억		26528	N	N	0	N	00	N
116	20240311	130623	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	11900	0	3	0.00	160897310	13553	155.09	11970	11970	11750	15470	8330	11900	11871.71	0.29	0	1787	12253	12076	11973	11796	11693	12165	11885	46	3570	500	8800	10	1	9125174	1086	7.24	1.02	12	0.15	1644.00	11634.00	17290	20230714	-31.17	11750	20240311	1.28	14060	-15.36	20240105	11750	1.28	20240311	17290	-31.17	20230714	11750	1.28	20240311	2.43	N	086670	500	45 억		26528	N	N	0	N	00	N
117	20240311	120624	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	11940	40	2	0.34	122391020	10330	118.21	11970	11970	11750	15470	8330	11900	11848.11	0.29	0	1787	12253	12076	11973	11796	11693	12165	11885	46	3570	500	8800	10	1	9125174	1090	7.26	1.03	12	0.11	1644.00	11634.00	17290	20230714	-30.94	11750	20240311	1.62	14060	-15.08	20240105	11750	1.62	20240311	17290	-30.94	20230714	11750	1.62	20240311	2.43	N	086670	500	45 억		26528	N	N	0	N	00	N
118	20240311	110620	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	11910	10	2	0.08	113684480	9600	109.85	11970	11970	11750	15470	8330	11900	11842.13	0.29	0	1787	12253	12076	11973	11796	11693	12165	11885	46	3570	500	8800	10	1	9125174	1087	7.24	1.02	12	0.11	1644.00	11634.00	17290	20230714	-31.12	11750	20240311	1.36	14060	-15.29	20240105	11750	1.36	20240311	17290	-31.12	20230714	11750	1.36	20240311	2.43	N	086670	500	45 억		26528	N	N	0	N	00	N
119	20240311	100613	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	11830	-70	5	-0.59	94343090	7975	91.26	11970	11970	11750	15470	8330	11900	11829.85	0.29	0	953	12253	12076	11973	11796	11693	12165	11885	46	3570	500	8800	10	1	9125174	1080	7.20	1.02	12	0.09	1644.00	11634.00	17290	20230714	-31.58	11750	20240311	0.68	14060	-15.86	20240105	11750	0.68	20240311	17290	-31.58	20230714	11750	0.68	20240311	2.43	N	086670	500	45 억		26528	N	N	0	N	00	N
120	20240311	090616	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11940	40	2	0.34	2695280	226	2.59	11970	11970	11890	15470	8330	11900	11926.02	0.29	0	17	12253	12076	11973	11796	11693	12165	11885	46	3570	500	8800	10	1	9125174	1090	7.26	1.03	12	0.00	1644.00	11634.00	17290	20230714	-30.94	11800	20240307	1.19	14060	-15.08	20240105	11800	1.19	20240307	17290	-30.94	20230714	11800	1.19	20240307	2.43	N	086670	500	45 억		26528	N	N	0	N	00	N
121	20240308	160622	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11900	20	2	0.17	103999760	8726	23.68	11880	12150	11870	15440	8320	11880	11918.38	0.29	0	-314	12160	12020	11910	11770	11660	11965	11715	46	3560	500	8790	10	1	9125174	1086	7.24	1.02	12	0.10	1644.00	11634.00	17290	20230714	-31.17	11800	20240307	0.85	14060	-15.36	20240105	11800	0.85	20240307	17290	-31.17	20230714	11800	0.85	20240307	2.40	N	086670	500	45 억		26842	N	N	0	N	00	N
122	20240308	150619	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11910	30	2	0.25	88052830	7386	20.04	11880	12150	11870	15440	8320	11880	11921.59	0.29	0	-275	12160	12020	11910	11770	11660	11965	11715	46	3560	500	8790	10	1	9125174	1087	7.24	1.02	12	0.08	1644.00	11634.00	17290	20230714	-31.12	11800	20240307	0.93	14060	-15.29	20240105	11800	0.93	20240307	17290	-31.12	20230714	11800	0.93	20240307	2.40	N	086670	500	45 억		26842	N	N	0	N	00	N
123	20240308	140617	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11900	20	2	0.17	78633150	6595	17.89	11880	12150	11870	15440	8320	11880	11923.15	0.29	0	-274	12160	12020	11910	11770	11660	11965	11715	46	3560	500	8790	10	1	9125174	1086	7.24	1.02	12	0.07	1644.00	11634.00	17290	20230714	-31.17	11800	20240307	0.85	14060	-15.36	20240105	11800	0.85	20240307	17290	-31.17	20230714	11800	0.85	20240307	2.40	N	086670	500	45 억		26842	N	N	0	N	00	N
124	20240308	130615	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11900	20	2	0.17	70341580	5898	16.00	11880	12150	11870	15440	8320	11880	11926.34	0.29	0	-274	12160	12020	11910	11770	11660	11965	11715	46	3560	500	8790	10	1	9125174	1086	7.24	1.02	12	0.06	1644.00	11634.00	17290	20230714	-31.17	11800	20240307	0.85	14060	-15.36	20240105	11800	0.85	20240307	17290	-31.17	20230714	11800	0.85	20240307	2.40	N	086670	500	45 억		26842	N	N	0	N	00	N
125	20240308	120615	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11890	10	2	0.08	52782400	4422	12.00	11880	12150	11870	15440	8320	11880	11936.32	0.29	0	-308	12160	12020	11910	11770	11660	11965	11715	46	3560	500	8790	10	1	9125174	1085	7.23	1.02	12	0.05	1644.00	11634.00	17290	20230714	-31.23	11800	20240307	0.76	14060	-15.43	20240105	11800	0.76	20240307	17290	-31.23	20230714	11800	0.76	20240307	2.40	N	086670	500	45 억		26842	N	N	0	N	00	N
126	20240308	110616	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11930	50	2	0.42	34798990	2912	7.90	11880	12150	11870	15440	8320	11880	11950.20	0.29	0	-265	12160	12020	11910	11770	11660	11965	11715	46	3560	500	8790	10	1	9125174	1089	7.26	1.03	12	0.03	1644.00	11634.00	17290	20230714	-31.00	11800	20240307	1.10	14060	-15.15	20240105	11800	1.10	20240307	17290	-31.00	20230714	11800	1.10	20240307	2.40	N	086670	500	45 억		26842	N	N	0	N	00	N
127	20240308	100612	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12000	120	2	1.01	27653010	2315	6.28	11880	12150	11870	15440	8320	11880	11945.14	0.29	0	-63	12160	12020	11910	11770	11660	11965	11715	46	3560	500	8790	10	1	9125174	1095	7.30	1.03	12	0.03	1644.00	11634.00	17290	20230714	-30.60	11800	20240307	1.69	14060	-14.65	20240105	11800	1.69	20240307	17290	-30.60	20230714	11800	1.69	20240307	2.40	N	086670	500	45 억		26842	N	N	0	N	00	N
128	20240308	090612	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11880	0	3	0.00	2423450	204	0.55	11880	11950	11870	15440	8320	11880	11879.66	0.29	0	-53	12160	12020	11910	11770	11660	11965	11715	46	3560	500	8790	10	1	9125174	1084	7.23	1.02	12	0.00	1644.00	11634.00	17290	20230714	-31.29	11800	20240307	0.68	14060	-15.50	20240105	11800	0.68	20240307	17290	-31.29	20230714	11800	0.68	20240307	2.40	N	086670	500	45 억		26842	N	N	0	N	00	N
129	20240307	160613	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	11880	-110	5	-0.92	436695950	36790	106.87	12000	12050	11800	15580	8400	11990	11869.96	0.32	0	-2524	12510	12250	12090	11830	11670	12170	11750	46	3590	500	8870	10	1	9125174	1084	7.23	1.02	12	0.40	1644.00	11634.00	17290	20230714	-31.29	11800	20240307	0.68	14060	-15.50	20240105	11800	0.68	20240307	17290	-31.29	20230714	11800	0.68	20240307	2.40	N	086670	500	45 억		29364	N	N	0	N	00	N
130	20240307	150554	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	11900	-90	5	-0.75	429556980	36189	105.12	12000	12050	11800	15580	8400	11990	11869.82	0.32	0	-2151	12510	12250	12090	11830	11670	12170	11750	46	3590	500	8870	10	1	9125174	1086	7.24	1.02	12	0.40	1644.00	11634.00	17290	20230714	-31.17	11800	20240307	0.85	14060	-15.36	20240105	11800	0.85	20240307	17290	-31.17	20230714	11800	0.85	20240307	2.40	N	086670	500	45 억		29364	N	N	0	N	00	N
131	20240307	140604	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	11820	-170	5	-1.42	386899760	32584	94.65	12000	12050	11800	15580	8400	11990	11873.92	0.32	0	-2158	12510	12250	12090	11830	11670	12170	11750	46	3590	500	8870	10	1	9125174	1079	7.19	1.02	12	0.36	1644.00	11634.00	17290	20230714	-31.64	11800	20240307	0.17	14060	-15.93	20240105	11800	0.17	20240307	17290	-31.64	20230714	11800	0.17	20240307	2.40	N	086670	500	45 억		29364	N	N	0	N	00	N
132	20240307	130607	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	11840	-150	5	-1.25	375353960	31607	91.81	12000	12050	11800	15580	8400	11990	11875.66	0.32	0	-2260	12510	12250	12090	11830	11670	12170	11750	46	3590	500	8870	10	1	9125174	1080	7.20	1.02	12	0.35	1644.00	11634.00	17290	20230714	-31.52	11800	20240307	0.34	14060	-15.79	20240105	11800	0.34	20240307	17290	-31.52	20230714	11800	0.34	20240307	2.40	N	086670	500	45 억		29364	N	N	0	N	00	N
133	20240307	120608	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	11840	-150	5	-1.25	328154060	27611	80.21	12000	12050	11800	15580	8400	11990	11884.90	0.32	0	-2260	12510	12250	12090	11830	11670	12170	11750	46	3590	500	8870	10	1	9125174	1080	7.20	1.02	12	0.30	1644.00	11634.00	17290	20230714	-31.52	11800	20240307	0.34	14060	-15.79	20240105	11800	0.34	20240307	17290	-31.52	20230714	11800	0.34	20240307	2.40	N	086670	500	45 억		29364	N	N	0	N	00	N
134	20240307	110612	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	11880	-110	5	-0.92	170377450	14287	41.50	12000	12050	11870	15580	8400	11990	11925.35	0.32	0	-2394	12510	12250	12090	11830	11670	12170	11750	46	3590	500	8870	10	1	9125174	1084	7.23	1.02	12	0.16	1644.00	11634.00	17290	20230714	-31.29	11870	20240307	0.08	14060	-15.50	20240105	11870	0.08	20240307	17290	-31.29	20230714	11870	0.08	20240307	2.40	N	086670	500	45 억		29364	N	N	0	N	00	N
135	20240307	100609	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	11920	-70	5	-0.58	67600560	5654	16.42	12000	12050	11910	15580	8400	11990	11956.24	0.32	0	-2007	12510	12250	12090	11830	11670	12170	11750	46	3590	500	8870	10	1	9125174	1088	7.25	1.02	12	0.06	1644.00	11634.00	17290	20230714	-31.06	11910	20240307	0.08	14060	-15.22	20240105	11910	0.08	20240307	17290	-31.06	20230714	11910	0.08	20240307	2.40	N	086670	500	45 억		29364	N	N	0	N	00	N
136	20240307	090610	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12040	50	2	0.42	504940	42	0.12	12000	12050	12000	15580	8400	11990	12022.38	0.32	0	-3	12510	12250	12090	11830	11670	12170	11750	46	3590	500	8870	10	1	9125174	1099	7.32	1.03	12	0.00	1644.00	11634.00	17290	20230714	-30.36	11920	20240227	1.01	14060	-14.37	20240105	11920	1.01	20240227	17290	-30.36	20230714	11920	1.01	20240227	2.40	N	086670	500	45 억		29364	N	N	0	N	00	N
137	20240306	160607	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11990	-250	5	-2.04	407160300	33896	99.00	12200	12350	11930	15910	8570	12240	12012.05	0.34	0	-1133	12880	12560	12340	12020	11800	12450	11910	46	3670	500	9050	10	1	9125174	1094	7.29	1.03	12	0.37	1644.00	11634.00	17290	20230714	-30.65	11920	20240227	0.59	14060	-14.72	20240105	11920	0.59	20240227	17290	-30.65	20230714	11920	0.59	20240227	2.46	N	086670	500	45 억		30751	N	N	0	N	00	N
138	20240306	150607	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12000	-240	5	-1.96	397010060	33049	96.52	12200	12350	11930	15910	8570	12240	12012.77	0.34	0	-1009	12880	12560	12340	12020	11800	12450	11910	46	3670	500	9050	10	1	9125174	1095	7.30	1.03	12	0.36	1644.00	11634.00	17290	20230714	-30.60	11920	20240227	0.67	14060	-14.65	20240105	11920	0.67	20240227	17290	-30.60	20230714	11920	0.67	20240227	2.46	N	086670	500	45 억		30751	N	N	0	N	00	N
139	20240306	140609	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11960	-280	5	-2.29	332061040	27614	80.65	12200	12350	11940	15910	8570	12240	12025.10	0.34	0	-901	12880	12560	12340	12020	11800	12450	11910	46	3670	500	9050	10	1	9125174	1091	7.27	1.03	12	0.30	1644.00	11634.00	17290	20230714	-30.83	11920	20240227	0.34	14060	-14.94	20240105	11920	0.34	20240227	17290	-30.83	20230714	11920	0.34	20240227	2.46	N	086670	500	45 억		30751	N	N	0	N	00	N
140	20240306	130610	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12020	-220	5	-1.80	273544050	22728	66.38	12200	12350	11940	15910	8570	12240	12035.55	0.34	0	-408	12880	12560	12340	12020	11800	12450	11910	46	3670	500	9050	10	1	9125174	1097	7.31	1.03	12	0.25	1644.00	11634.00	17290	20230714	-30.48	11920	20240227	0.84	14060	-14.51	20240105	11920	0.84	20240227	17290	-30.48	20230714	11920	0.84	20240227	2.46	N	086670	500	45 억		30751	N	N	0	N	00	N
141	20240306	120609	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12040	-200	5	-1.63	165338130	13701	40.01	12200	12350	11990	15910	8570	12240	12067.60	0.34	0	-539	12880	12560	12340	12020	11800	12450	11910	46	3670	500	9050	10	1	9125174	1099	7.32	1.03	12	0.15	1644.00	11634.00	17290	20230714	-30.36	11920	20240227	1.01	14060	-14.37	20240105	11920	1.01	20240227	17290	-30.36	20230714	11920	1.01	20240227	2.46	N	086670	500	45 억		30751	N	N	0	N	00	N
142	20240306	110606	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12030	-210	5	-1.72	116733570	9653	28.19	12200	12350	12020	15910	8570	12240	12092.98	0.34	0	244	12880	12560	12340	12020	11800	12450	11910	46	3670	500	9050	10	1	9125174	1098	7.32	1.03	12	0.11	1644.00	11634.00	17290	20230714	-30.42	11920	20240227	0.92	14060	-14.44	20240105	11920	0.92	20240227	17290	-30.42	20230714	11920	0.92	20240227	2.46	N	086670	500	45 억		30751	N	N	0	N	00	N
143	20240306	100557	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12130	-110	5	-0.90	55176750	4552	13.29	12200	12350	12070	15910	8570	12240	12121.43	0.34	0	-143	12880	12560	12340	12020	11800	12450	11910	46	3670	500	9050	10	1	9125174	1107	7.38	1.04	12	0.05	1644.00	11634.00	17290	20230714	-29.84	11920	20240227	1.76	14060	-13.73	20240105	11920	1.76	20240227	17290	-29.84	20230714	11920	1.76	20240227	2.46	N	086670	500	45 억		30751	N	N	0	N	00	N
144	20240306	090606	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12330	90	2	0.74	490020	40	0.12	12200	12350	12200	15910	8570	12240	12250.50	0.34	0	-6	12880	12560	12340	12020	11800	12450	11910	46	3670	500	9050	10	1	9125174	1125	7.50	1.06	12	0.00	1644.00	11634.00	17290	20230714	-28.69	11920	20240227	3.44	14060	-12.30	20240105	11920	3.44	20240227	17290	-28.69	20230714	11920	3.44	20240227	2.46	N	086670	500	45 억		30751	N	N	0	N	00	N
145	20240305	160602	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12240	-360	5	-2.86	418699820	34120	149.62	12460	12660	12120	16380	8820	12600	12271.57	0.39	0	-4801	12753	12676	12563	12486	12373	12715	12525	46	3780	500	9320	10	1	9125174	1117	7.45	1.05	12	0.37	1644.00	11634.00	17290	20230714	-29.21	11920	20240227	2.68	14060	-12.94	20240105	11920	2.68	20240227	17290	-29.21	20230714	11920	2.68	20240227	2.49	N	086670	500	45 억		35552	N	N	0	N	00	N
146	20240305	150604	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12230	-370	5	-2.94	378949470	30874	135.39	12460	12660	12120	16380	8820	12600	12274.06	0.39	0	-4497	12753	12676	12563	12486	12373	12715	12525	46	3780	500	9320	10	1	9125174	1116	7.44	1.05	12	0.34	1644.00	11634.00	17290	20230714	-29.27	11920	20240227	2.60	14060	-13.02	20240105	11920	2.60	20240227	17290	-29.27	20230714	11920	2.60	20240227	2.49	N	086670	500	45 억		35552	N	N	0	N	00	N
147	20240305	140557	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12190	-410	5	-3.25	303136370	24684	108.24	12460	12660	12120	16380	8820	12600	12280.68	0.39	0	-2975	12753	12676	12563	12486	12373	12715	12525	46	3780	500	9320	10	1	9125174	1112	7.41	1.05	12	0.27	1644.00	11634.00	17290	20230714	-29.50	11920	20240227	2.27	14060	-13.30	20240105	11920	2.27	20240227	17290	-29.50	20230714	11920	2.27	20240227	2.49	N	086670	500	45 억		35552	N	N	0	N	00	N
148	20240305	130602	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12170	-430	5	-3.41	246142400	19998	87.70	12460	12660	12120	16380	8820	12600	12308.35	0.39	0	-2939	12753	12676	12563	12486	12373	12715	12525	46	3780	500	9320	10	1	9125174	1111	7.40	1.05	12	0.22	1644.00	11634.00	17290	20230714	-29.61	11920	20240227	2.10	14060	-13.44	20240105	11920	2.10	20240227	17290	-29.61	20230714	11920	2.10	20240227	2.49	N	086670	500	45 억		35552	N	N	0	N	00	N
149	20240305	120559	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12220	-380	5	-3.02	201723790	16352	71.71	12460	12660	12120	16380	8820	12600	12336.34	0.39	0	-2954	12753	12676	12563	12486	12373	12715	12525	46	3780	500	9320	10	1	9125174	1115	7.43	1.05	12	0.18	1644.00	11634.00	17290	20230714	-29.32	11920	20240227	2.52	14060	-13.09	20240105	11920	2.52	20240227	17290	-29.32	20230714	11920	2.52	20240227	2.49	N	086670	500	45 억		35552	N	N	0	N	00	N
150	20240305	110600	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12380	-220	5	-1.75	96702130	7778	34.11	12460	12660	12370	16380	8820	12600	12432.78	0.39	0	-3275	12753	12676	12563	12486	12373	12715	12525	46	3780	500	9320	10	1	9125174	1130	7.53	1.06	12	0.09	1644.00	11634.00	17290	20230714	-28.40	11920	20240227	3.86	14060	-11.95	20240105	11920	3.86	20240227	17290	-28.40	20230714	11920	3.86	20240227	2.49	N	086670	500	45 억		35552	N	N	0	N	00	N
151	20240305	100555	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12500	-100	5	-0.79	24161940	1936	8.49	12460	12660	12440	16380	8820	12600	12480.34	0.39	0	-474	12753	12676	12563	12486	12373	12715	12525	46	3780	500	9320	10	1	9125174	1141	7.60	1.07	12	0.02	1644.00	11634.00	17290	20230714	-27.70	11920	20240227	4.87	14060	-11.10	20240105	11920	4.87	20240227	17290	-27.70	20230714	11920	4.87	20240227	2.49	N	086670	500	45 억		35552	N	N	0	N	00	N
152	20240305	090557	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12490	-110	5	-0.87	773620	62	0.27	12460	12660	12460	16380	8820	12600	12477.74	0.39	0	-1	12753	12676	12563	12486	12373	12715	12525	46	3780	500	9320	10	1	9125174	1140	7.60	1.07	12	0.00	1644.00	11634.00	17290	20230714	-27.76	11920	20240227	4.78	14060	-11.17	20240105	11920	4.78	20240227	17290	-27.76	20230714	11920	4.78	20240227	2.49	N	086670	500	45 억		35552	N	N	0	N	00	N
153	20240304	160559	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12600	30	2	0.24	285514300	22744	165.07	12480	12640	12450	16340	8800	12570	12553.39	0.41	0	-2359	12763	12666	12553	12456	12343	12715	12505	46	3770	500	9300	10	1	9125174	1150	7.66	1.08	12	0.25	1644.00	11634.00	17290	20230714	-27.13	11920	20240227	5.70	14060	-10.38	20240105	11920	5.70	20240227	17290	-27.13	20230714	11920	5.70	20240227	2.54	N	086670	500	45 억		37359	N	N	0	N	00	N
154	20240304	150554	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12560	-10	5	-0.08	273801310	21813	158.32	12480	12640	12450	16340	8800	12570	12552.21	0.41	0	-2303	12763	12666	12553	12456	12343	12715	12505	46	3770	500	9300	10	1	9125174	1146	7.64	1.08	12	0.24	1644.00	11634.00	17290	20230714	-27.36	11920	20240227	5.37	14060	-10.67	20240105	11920	5.37	20240227	17290	-27.36	20230714	11920	5.37	20240227	2.54	N	086670	500	45 억		37359	N	N	0	N	00	N
155	20240304	140523	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12480	-90	5	-0.72	242738170	19336	140.34	12480	12640	12450	16340	8800	12570	12553.69	0.41	0	-2487	12763	12666	12553	12456	12343	12715	12505	46	3770	500	9300	10	1	9125174	1139	7.59	1.07	12	0.21	1644.00	11634.00	17290	20230714	-27.82	11920	20240227	4.70	14060	-11.24	20240105	11920	4.70	20240227	17290	-27.82	20230714	11920	4.70	20240227	2.54	N	086670	500	45 억		37359	N	N	0	N	00	N
156	20240304	130551	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12460	-110	5	-0.88	223862670	17824	129.37	12480	12640	12460	16340	8800	12570	12559.62	0.41	0	-2366	12763	12666	12553	12456	12343	12715	12505	46	3770	500	9300	10	1	9125174	1137	7.58	1.07	12	0.20	1644.00	11634.00	17290	20230714	-27.94	11920	20240227	4.53	14060	-11.38	20240105	11920	4.53	20240227	17290	-27.94	20230714	11920	4.53	20240227	2.54	N	086670	500	45 억		37359	N	N	0	N	00	N
157	20240304	120528	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12560	-10	5	-0.08	179310430	14265	103.53	12480	12640	12480	16340	8800	12570	12569.96	0.41	0	-1872	12763	12666	12553	12456	12343	12715	12505	46	3770	500	9300	10	1	9125174	1146	7.64	1.08	12	0.16	1644.00	11634.00	17290	20230714	-27.36	11920	20240227	5.37	14060	-10.67	20240105	11920	5.37	20240227	17290	-27.36	20230714	11920	5.37	20240227	2.54	N	086670	500	45 억		37359	N	N	0	N	00	N
158	20240304	110546	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12610	40	2	0.32	149634140	11909	86.43	12480	12640	12480	16340	8800	12570	12564.79	0.41	0	-1433	12763	12666	12553	12456	12343	12715	12505	46	3770	500	9300	10	1	9125174	1151	7.67	1.08	12	0.13	1644.00	11634.00	17290	20230714	-27.07	11920	20240227	5.79	14060	-10.31	20240105	11920	5.79	20240227	17290	-27.07	20230714	11920	5.79	20240227	2.54	N	086670	500	45 억		37359	N	N	0	N	00	N
159	20240304	100548	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12570	0	3	0.00	96668990	7707	55.94	12480	12640	12480	16340	8800	12570	12543.01	0.41	0	-1321	12763	12666	12553	12456	12343	12715	12505	46	3770	500	9300	10	1	9125174	1147	7.65	1.08	12	0.08	1644.00	11634.00	17290	20230714	-27.30	11920	20240227	5.45	14060	-10.60	20240105	11920	5.45	20240227	17290	-27.30	20230714	11920	5.45	20240227	2.54	N	086670	500	45 억		37359	N	N	0	N	00	N
160	20240304	090549	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12520	-50	5	-0.40	11261330	901	6.54	12480	12570	12480	16340	8800	12570	12498.70	0.41	0	11	12763	12666	12553	12456	12343	12715	12505	46	3770	500	9300	10	1	9125174	1142	7.62	1.08	12	0.01	1644.00	11634.00	17290	20230714	-27.59	11920	20240227	5.03	14060	-10.95	20240105	11920	5.03	20240227	17290	-27.59	20230714	11920	5.03	20240227	2.54	N	086670	500	45 억		37359	N	N	0	N	00	N