KissMeData/282880/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	161049	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26650	-600	5	-2.20	1623887550	60894	105.93	27200	27200	26450	35400	19100	27250	26667.11	2.55	0	-16602	27616	27432	27066	26882	26516	27525	26975	54	8150	500	20160	50	1	10825983	2885	24.05	1.71	12	0.56	1108.00	15604.00	45666	20230725	-41.64	24050	20240126	10.81	29450	-9.51	20240223	24050	10.81	20240126	47000	-43.30	20230725	24050	10.81	20240126	5.57	N	282880	500	54 억		275857	N	N	0	N	00	N
3	20240329	151051	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26700	-550	5	-2.02	1555289450	58320	101.45	27200	27200	26450	35400	19100	27250	26667.82	2.55	0	-16020	27616	27432	27066	26882	26516	27525	26975	54	8150	500	20160	50	1	10825983	2891	24.10	1.71	12	0.54	1108.00	15604.00	45666	20230725	-41.53	24050	20240126	11.02	29450	-9.34	20240223	24050	11.02	20240126	47000	-43.19	20230725	24050	11.02	20240126	5.57	N	282880	500	54 억		275857	N	N	0	N	00	N
4	20240329	141047	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26650	-600	5	-2.20	1367139350	51255	89.16	27200	27200	26450	35400	19100	27250	26672.86	2.55	0	-13311	27616	27432	27066	26882	26516	27525	26975	54	8150	500	20160	50	1	10825983	2885	24.05	1.71	12	0.47	1108.00	15604.00	45666	20230725	-41.64	24050	20240126	10.81	29450	-9.51	20240223	24050	10.81	20240126	47000	-43.30	20230725	24050	10.81	20240126	5.57	N	282880	500	54 억		275857	N	N	0	N	00	N
5	20240329	131031	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26650	-600	5	-2.20	1245021050	46676	81.20	27200	27200	26450	35400	19100	27250	26673.22	2.55	0	-12413	27616	27432	27066	26882	26516	27525	26975	54	8150	500	20160	50	1	10825983	2885	24.05	1.71	12	0.43	1108.00	15604.00	45666	20230725	-41.64	24050	20240126	10.81	29450	-9.51	20240223	24050	10.81	20240126	47000	-43.30	20230725	24050	10.81	20240126	5.57	N	282880	500	54 억		275857	N	N	0	N	00	N
6	20240329	121041	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26600	-650	5	-2.39	1138805500	42690	74.26	27200	27200	26450	35400	19100	27250	26675.65	2.55	0	-10223	27616	27432	27066	26882	26516	27525	26975	54	8150	500	20160	50	1	10825983	2880	24.01	1.70	12	0.39	1108.00	15604.00	45666	20230725	-41.75	24050	20240126	10.60	29450	-9.68	20240223	24050	10.60	20240126	47000	-43.40	20230725	24050	10.60	20240126	5.57	N	282880	500	54 억		275857	N	N	0	N	00	N
7	20240329	111028	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26600	-650	5	-2.39	1018858050	38180	66.42	27200	27200	26450	35400	19100	27250	26685.09	2.55	0	-7696	27616	27432	27066	26882	26516	27525	26975	54	8150	500	20160	50	1	10825983	2880	24.01	1.70	12	0.35	1108.00	15604.00	45666	20230725	-41.75	24050	20240126	10.60	29450	-9.68	20240223	24050	10.60	20240126	47000	-43.40	20230725	24050	10.60	20240126	5.57	N	282880	500	54 억		275857	N	N	0	N	00	N
8	20240329	101028	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26750	-500	5	-1.83	809070100	30305	52.72	27200	27200	26450	35400	19100	27250	26696.88	2.55	0	-4443	27616	27432	27066	26882	26516	27525	26975	54	8150	500	20160	50	1	10825983	2896	24.14	1.71	12	0.28	1108.00	15604.00	45666	20230725	-41.42	24050	20240126	11.23	29450	-9.17	20240223	24050	11.23	20240126	47000	-43.09	20230725	24050	11.23	20240126	5.57	N	282880	500	54 억		275857	N	N	0	N	00	N
9	20240329	091029	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26800	-450	5	-1.65	201273750	7473	13.00	27200	27200	26700	35400	19100	27250	26931.84	2.55	0	-1108	27616	27432	27066	26882	26516	27525	26975	54	8150	500	20160	50	1	10825983	2901	24.19	1.72	12	0.07	1108.00	15604.00	45666	20230725	-41.31	24050	20240126	11.43	29450	-9.00	20240223	24050	11.43	20240126	47000	-42.98	20230725	24050	11.43	20240126	5.57	N	282880	500	54 억		275857	N	N	0	N	00	N
10	20240328	161037	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27250	500	2	1.87	1518972300	56434	91.92	26900	27250	26700	34750	18750	26750	26915.08	2.57	0	-2581	27783	27266	26983	26466	26183	27525	26725	54	8000	500	19790	50	1	10825983	2950	24.59	1.75	12	0.52	1108.00	15604.00	45666	20230725	-40.33	24050	20240126	13.31	29450	-7.47	20240223	24050	13.31	20240126	47000	-42.02	20230725	24050	13.31	20240126	5.59	N	282880	500	54 억		278405	N	N	7	N	00	N
11	20240328	151036	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27150	400	2	1.50	1273475050	47410	77.22	26900	27200	26700	34750	18750	26750	26860.90	2.57	0	-1376	27783	27266	26983	26466	26183	27525	26725	54	8000	500	19790	50	1	10825983	2939	24.50	1.74	12	0.44	1108.00	15604.00	45666	20230725	-40.55	24050	20240126	12.89	29450	-7.81	20240223	24050	12.89	20240126	47000	-42.23	20230725	24050	12.89	20240126	5.59	N	282880	500	54 억		278405	N	N	7	N	00	N
12	20240328	141023	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26900	150	2	0.56	915884050	34157	55.63	26900	27050	26700	34750	18750	26750	26813.95	2.57	0	737	27783	27266	26983	26466	26183	27525	26725	54	8000	500	19790	50	1	10825983	2912	24.28	1.72	12	0.32	1108.00	15604.00	45666	20230725	-41.09	24050	20240126	11.85	29450	-8.66	20240223	24050	11.85	20240126	47000	-42.77	20230725	24050	11.85	20240126	5.59	N	282880	500	54 억		278405	N	N	7	N	00	N
13	20240328	131024	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26800	50	2	0.19	794980950	29646	48.29	26900	27050	26700	34750	18750	26750	26815.79	2.57	0	2600	27783	27266	26983	26466	26183	27525	26725	54	8000	500	19790	50	1	10825983	2901	24.19	1.72	12	0.27	1108.00	15604.00	45666	20230725	-41.31	24050	20240126	11.43	29450	-9.00	20240223	24050	11.43	20240126	47000	-42.98	20230725	24050	11.43	20240126	5.59	N	282880	500	54 억		278405	N	N	7	N	00	N
14	20240328	121028	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26850	100	2	0.37	716777200	26729	43.54	26900	27050	26700	34750	18750	26750	26816.46	2.57	0	2982	27783	27266	26983	26466	26183	27525	26725	54	8000	500	19790	50	1	10825983	2907	24.23	1.72	12	0.25	1108.00	15604.00	45666	20230725	-41.20	24050	20240126	11.64	29450	-8.83	20240223	24050	11.64	20240126	47000	-42.87	20230725	24050	11.64	20240126	5.59	N	282880	500	54 억		278405	N	N	7	N	00	N
15	20240328	111033	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26850	100	2	0.37	562208300	20956	34.13	26900	27050	26700	34750	18750	26750	26828.03	2.57	0	3160	27783	27266	26983	26466	26183	27525	26725	54	8000	500	19790	50	1	10825983	2907	24.23	1.72	12	0.19	1108.00	15604.00	45666	20230725	-41.20	24050	20240126	11.64	29450	-8.83	20240223	24050	11.64	20240126	47000	-42.87	20230725	24050	11.64	20240126	5.59	N	282880	500	54 억		278405	N	N	7	N	00	N
16	20240328	101043	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26850	100	2	0.37	416534200	15532	25.30	26900	27050	26700	34750	18750	26750	26817.81	2.57	0	2484	27783	27266	26983	26466	26183	27525	26725	54	8000	500	19790	50	1	10825983	2907	24.23	1.72	12	0.14	1108.00	15604.00	45666	20230725	-41.20	24050	20240126	11.64	29450	-8.83	20240223	24050	11.64	20240126	47000	-42.87	20230725	24050	11.64	20240126	5.59	N	282880	500	54 억		278405	N	N	7	N	00	N
17	20240328	091045	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26950	200	2	0.75	57199850	2125	3.46	26900	27050	26850	34750	18750	26750	26917.58	2.57	0	206	27783	27266	26983	26466	26183	27525	26725	54	8000	500	19790	50	1	10825983	2918	24.32	1.73	12	0.02	1108.00	15604.00	45666	20230725	-40.98	24050	20240126	12.06	29450	-8.49	20240223	24050	12.06	20240126	47000	-42.66	20230725	24050	12.06	20240126	5.59	N	282880	500	54 억		278405	N	N	7	N	00	N
18	20240327	161041	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26750	-200	5	-0.74	1640749450	60969	84.71	26700	27500	26700	35000	18900	26950	26911.27	2.57	0	-246	28050	27500	27150	26600	26250	27325	26425	54	8050	500	19940	50	1	10825983	2896	24.14	1.71	12	0.56	1108.00	15604.00	45666	20230725	-41.42	24050	20240126	11.23	29450	-9.17	20240223	24050	11.23	20240126	47000	-43.09	20230725	24050	11.23	20240126	5.58	N	282880	500	54 억		278644	N	N	7	N	00	N
19	20240327	151040	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26950	0	3	0.00	1557864850	57873	80.41	26700	27500	26700	35000	18900	26950	26918.67	2.57	0	-811	28050	27500	27150	26600	26250	27325	26425	54	8050	500	19940	50	1	10825983	2918	24.32	1.73	12	0.53	1108.00	15604.00	45666	20230725	-40.98	24050	20240126	12.06	29450	-8.49	20240223	24050	12.06	20240126	47000	-42.66	20230725	24050	12.06	20240126	5.58	N	282880	500	54 억		278644	N	N	52	N	00	N
20	20240327	141041	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26850	-100	5	-0.37	1385550850	51458	71.50	26700	27500	26700	35000	18900	26950	26925.85	2.57	0	-223	28050	27500	27150	26600	26250	27325	26425	54	8050	500	19940	50	1	10825983	2907	24.23	1.72	12	0.48	1108.00	15604.00	45666	20230725	-41.20	24050	20240126	11.64	29450	-8.83	20240223	24050	11.64	20240126	47000	-42.87	20230725	24050	11.64	20240126	5.58	N	282880	500	54 억		278644	N	N	52	N	00	N
21	20240327	131039	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26900	-50	5	-0.19	1307863000	48566	67.48	26700	27500	26700	35000	18900	26950	26929.59	2.57	0	279	28050	27500	27150	26600	26250	27325	26425	54	8050	500	19940	50	1	10825983	2912	24.28	1.72	12	0.45	1108.00	15604.00	45666	20230725	-41.09	24050	20240126	11.85	29450	-8.66	20240223	24050	11.85	20240126	47000	-42.77	20230725	24050	11.85	20240126	5.58	N	282880	500	54 억		278644	N	N	52	N	00	N
22	20240327	121039	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26800	-150	5	-0.56	1163690350	43180	60.00	26700	27500	26700	35000	18900	26950	26949.75	2.57	0	187	28050	27500	27150	26600	26250	27325	26425	54	8050	500	19940	50	1	10825983	2901	24.19	1.72	12	0.40	1108.00	15604.00	45666	20230725	-41.31	24050	20240126	11.43	29450	-9.00	20240223	24050	11.43	20240126	47000	-42.98	20230725	24050	11.43	20240126	5.58	N	282880	500	54 억		278644	N	N	52	N	00	N
23	20240327	111040	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26750	-200	5	-0.74	953524250	35322	49.08	26700	27500	26700	35000	18900	26950	26995.22	2.57	0	-833	28050	27500	27150	26600	26250	27325	26425	54	8050	500	19940	50	1	10825983	2896	24.14	1.71	12	0.33	1108.00	15604.00	45666	20230725	-41.42	24050	20240126	11.23	29450	-9.17	20240223	24050	11.23	20240126	47000	-43.09	20230725	24050	11.23	20240126	5.58	N	282880	500	54 억		278644	N	N	52	N	00	N
24	20240327	101035	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27000	50	2	0.19	660216400	24387	33.88	26700	27500	26700	35000	18900	26950	27072.57	2.57	0	3515	28050	27500	27150	26600	26250	27325	26425	54	8050	500	19940	50	1	10825983	2923	24.37	1.73	12	0.23	1108.00	15604.00	45666	20230725	-40.88	24050	20240126	12.27	29450	-8.32	20240223	24050	12.27	20240126	47000	-42.55	20230725	24050	12.27	20240126	5.58	N	282880	500	54 억		278644	N	N	52	N	00	N
25	20240327	091042	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27350	400	2	1.48	272847000	10103	14.04	26700	27400	26700	35000	18900	26950	27006.64	2.57	0	2632	28050	27500	27150	26600	26250	27325	26425	54	8050	500	19940	50	1	10825983	2961	24.68	1.75	12	0.09	1108.00	15604.00	45666	20230725	-40.11	24050	20240126	13.72	29450	-7.13	20240223	24050	13.72	20240126	47000	-41.81	20230725	24050	13.72	20240126	5.58	N	282880	500	54 억		278644	N	N	52	N	00	N
26	20240326	160933	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26950	-300	5	-1.10	1929973100	71368	142.46	27200	27700	26800	35400	19100	27250	27042.61	2.54	0	3294	27650	27450	27250	27050	26850	27350	26950	54	8150	500	20160	50	1	10825983	2918	102.86	1.98	12	0.66	262.00	13635.00	45666	20230725	-40.98	24050	20240126	12.06	29450	-8.49	20240223	24050	12.06	20240126	47000	-42.66	20230725	24050	12.06	20240126	5.61	N	282880	500	54 억		275306	N	N	52	N	00	N
27	20240326	151027	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26850	-400	5	-1.47	1786051750	66012	131.77	27200	27700	26800	35400	19100	27250	27056.47	2.54	0	2613	27650	27450	27250	27050	26850	27350	26950	54	8150	500	20160	50	1	10825983	2907	102.48	1.97	12	0.61	262.00	13635.00	45666	20230725	-41.20	24050	20240126	11.64	29450	-8.83	20240223	24050	11.64	20240126	47000	-42.87	20230725	24050	11.64	20240126	5.61	N	282880	500	54 억		275306	N	N	1019	N	00	N
28	20240326	141024	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26900	-350	5	-1.28	1523243650	56245	112.27	27200	27700	26850	35400	19100	27250	27082.29	2.54	0	1167	27650	27450	27250	27050	26850	27350	26950	54	8150	500	20160	50	1	10825983	2912	102.67	1.97	12	0.52	262.00	13635.00	45666	20230725	-41.09	24050	20240126	11.85	29450	-8.66	20240223	24050	11.85	20240126	47000	-42.77	20230725	24050	11.85	20240126	5.61	N	282880	500	54 억		275306	N	N	1019	N	00	N
29	20240326	131020	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26950	-300	5	-1.10	1319682300	48683	97.18	27200	27700	26950	35400	19100	27250	27107.66	2.54	0	-809	27650	27450	27250	27050	26850	27350	26950	54	8150	500	20160	50	1	10825983	2918	102.86	1.98	12	0.45	262.00	13635.00	45666	20230725	-40.98	24050	20240126	12.06	29450	-8.49	20240223	24050	12.06	20240126	47000	-42.66	20230725	24050	12.06	20240126	5.61	N	282880	500	54 억		275306	N	N	1019	N	00	N
30	20240326	121020	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27100	-150	5	-0.55	1071945100	39515	78.88	27200	27700	27000	35400	19100	27250	27127.55	2.54	0	2309	27650	27450	27250	27050	26850	27350	26950	54	8150	500	20160	50	1	10825983	2934	103.44	1.99	12	0.37	262.00	13635.00	45666	20230725	-40.66	24050	20240126	12.68	29450	-7.98	20240223	24050	12.68	20240126	47000	-42.34	20230725	24050	12.68	20240126	5.61	N	282880	500	54 억		275306	N	N	1019	N	00	N
31	20240326	111016	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27200	-50	5	-0.18	829372550	30558	61.00	27200	27700	27000	35400	19100	27250	27140.93	2.54	0	1452	27650	27450	27250	27050	26850	27350	26950	54	8150	500	20160	50	1	10825983	2945	103.82	1.99	12	0.28	262.00	13635.00	45666	20230725	-40.44	24050	20240126	13.10	29450	-7.64	20240223	24050	13.10	20240126	47000	-42.13	20230725	24050	13.10	20240126	5.61	N	282880	500	54 억		275306	N	N	1019	N	00	N
32	20240326	101029	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27100	-150	5	-0.55	564245500	20765	41.45	27200	27700	27000	35400	19100	27250	27172.91	2.54	0	1006	27650	27450	27250	27050	26850	27350	26950	54	8150	500	20160	50	1	10825983	2934	103.44	1.99	12	0.19	262.00	13635.00	45666	20230725	-40.66	24050	20240126	12.68	29450	-7.98	20240223	24050	12.68	20240126	47000	-42.34	20230725	24050	12.68	20240126	5.61	N	282880	500	54 억		275306	N	N	1019	N	00	N
33	20240326	091029	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27050	-200	5	-0.73	149749050	5511	11.00	27200	27700	27000	35400	19100	27250	27172.75	2.54	0	-2749	27650	27450	27250	27050	26850	27350	26950	54	8150	500	20160	50	1	10825983	2928	103.24	1.98	12	0.05	262.00	13635.00	45666	20230725	-40.77	24050	20240126	12.47	29450	-8.15	20240223	24050	12.47	20240126	47000	-42.45	20230725	24050	12.47	20240126	5.61	N	282880	500	54 억		275306	N	N	1019	N	00	N
34	20240325	161102	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27250	-50	5	-0.18	1356388100	49679	135.52	27450	27450	27050	35450	19150	27300	27303.11	2.54	0	619	27666	27482	27216	27032	26766	27350	26900	54	8150	500	20200	50	1	10825983	2950	104.01	2.00	12	0.46	262.00	13635.00	45666	20230725	-40.33	24050	20240126	13.31	29450	-7.47	20240223	24050	13.31	20240126	47000	-42.02	20230725	24050	13.31	20240126	5.60	N	282880	500	54 억		274667	N	N	1019	N	00	N
35	20240325	151106	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27300	0	3	0.00	1275517150	46713	127.43	27450	27450	27050	35450	19150	27300	27305.40	2.54	0	597	27666	27482	27216	27032	26766	27350	26900	54	8150	500	20200	50	1	10825983	2955	104.20	2.00	12	0.43	262.00	13635.00	45666	20230725	-40.22	24050	20240126	13.51	29450	-7.30	20240223	24050	13.51	20240126	47000	-41.91	20230725	24050	13.51	20240126	5.60	N	282880	500	54 억		274667	N	N	10	N	00	N
36	20240325	141103	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27300	0	3	0.00	1090287950	39922	108.90	27450	27450	27050	35450	19150	27300	27310.46	2.54	0	1055	27666	27482	27216	27032	26766	27350	26900	54	8150	500	20200	50	1	10825983	2955	104.20	2.00	12	0.37	262.00	13635.00	45666	20230725	-40.22	24050	20240126	13.51	29450	-7.30	20240223	24050	13.51	20240126	47000	-41.91	20230725	24050	13.51	20240126	5.60	N	282880	500	54 억		274667	N	N	10	N	00	N
37	20240325	131102	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27300	0	3	0.00	864407650	31663	86.37	27450	27450	27050	35450	19150	27300	27300.24	2.54	0	3374	27666	27482	27216	27032	26766	27350	26900	54	8150	500	20200	50	1	10825983	2955	104.20	2.00	12	0.29	262.00	13635.00	45666	20230725	-40.22	24050	20240126	13.51	29450	-7.30	20240223	24050	13.51	20240126	47000	-41.91	20230725	24050	13.51	20240126	5.60	N	282880	500	54 억		274667	N	N	10	N	00	N
38	20240325	121106	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27300	0	3	0.00	783771200	28713	78.32	27450	27450	27050	35450	19150	27300	27296.73	2.54	0	2433	27666	27482	27216	27032	26766	27350	26900	54	8150	500	20200	50	1	10825983	2955	104.20	2.00	12	0.27	262.00	13635.00	45666	20230725	-40.22	24050	20240126	13.51	29450	-7.30	20240223	24050	13.51	20240126	47000	-41.91	20230725	24050	13.51	20240126	5.60	N	282880	500	54 억		274667	N	N	10	N	00	N
39	20240325	111104	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27400	100	2	0.37	626906150	22975	62.67	27450	27450	27050	35450	19150	27300	27286.44	2.54	0	1313	27666	27482	27216	27032	26766	27350	26900	54	8150	500	20200	50	1	10825983	2966	104.58	2.01	12	0.21	262.00	13635.00	45666	20230725	-40.00	24050	20240126	13.93	29450	-6.96	20240223	24050	13.93	20240126	47000	-41.70	20230725	24050	13.93	20240126	5.60	N	282880	500	54 억		274667	N	N	10	N	00	N
40	20240325	101104	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27400	100	2	0.37	431319750	15820	43.15	27450	27450	27050	35450	19150	27300	27264.16	2.54	0	1144	27666	27482	27216	27032	26766	27350	26900	54	8150	500	20200	50	1	10825983	2966	104.58	2.01	12	0.15	262.00	13635.00	45666	20230725	-40.00	24050	20240126	13.93	29450	-6.96	20240223	24050	13.93	20240126	47000	-41.70	20230725	24050	13.93	20240126	5.60	N	282880	500	54 억		274667	N	N	10	N	00	N
41	20240325	091107	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27150	-150	5	-0.55	83440900	3058	8.34	27450	27450	27100	35450	19150	27300	27286.01	2.54	0	-1061	27666	27482	27216	27032	26766	27350	26900	54	8150	500	20200	50	1	10825983	2939	103.63	1.99	12	0.03	262.00	13635.00	45666	20230725	-40.55	24050	20240126	12.89	29450	-7.81	20240223	24050	12.89	20240126	47000	-42.23	20230725	24050	12.89	20240126	5.60	N	282880	500	54 억		274667	N	N	10	N	00	N
42	20240322	161105	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27300	200	2	0.74	985577850	36255	80.14	27350	27400	26950	35200	19000	27100	27184.33	2.53	0	742	27633	27366	27233	26966	26833	27300	26900	54	8100	500	20050	50	1	10825983	2955	104.20	2.00	12	0.33	262.00	13635.00	45666	20230725	-40.22	24050	20240126	13.51	29450	-7.30	20240223	24050	13.51	20240126	47000	-41.91	20230725	24050	13.51	20240126	5.61	N	282880	500	54 억		273924	N	N	10	N	00	N
43	20240322	151108	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27300	200	2	0.74	915106450	33673	74.43	27350	27400	26950	35200	19000	27100	27176.29	2.53	0	238	27633	27366	27233	26966	26833	27300	26900	54	8100	500	20050	50	1	10825983	2955	104.20	2.00	12	0.31	262.00	13635.00	45666	20230725	-40.22	24050	20240126	13.51	29450	-7.30	20240223	24050	13.51	20240126	47000	-41.91	20230725	24050	13.51	20240126	5.61	N	282880	500	54 억		273924	N	N	337	N	00	N
44	20240322	141055	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27300	200	2	0.74	841407600	30967	68.45	27350	27400	26950	35200	19000	27100	27171.13	2.53	0	76	27633	27366	27233	26966	26833	27300	26900	54	8100	500	20050	50	1	10825983	2955	104.20	2.00	12	0.29	262.00	13635.00	45666	20230725	-40.22	24050	20240126	13.51	29450	-7.30	20240223	24050	13.51	20240126	47000	-41.91	20230725	24050	13.51	20240126	5.61	N	282880	500	54 억		273924	N	N	337	N	00	N
45	20240322	131101	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27150	50	2	0.18	710456350	26143	57.79	27350	27400	26950	35200	19000	27100	27175.81	2.53	0	-2458	27633	27366	27233	26966	26833	27300	26900	54	8100	500	20050	50	1	10825983	2939	103.63	1.99	12	0.24	262.00	13635.00	45666	20230725	-40.55	24050	20240126	12.89	29450	-7.81	20240223	24050	12.89	20240126	47000	-42.23	20230725	24050	12.89	20240126	5.61	N	282880	500	54 억		273924	N	N	337	N	00	N
46	20240322	121057	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27100	0	3	0.00	628674300	23130	51.13	27350	27400	26950	35200	19000	27100	27180.08	2.53	0	-2984	27633	27366	27233	26966	26833	27300	26900	54	8100	500	20050	50	1	10825983	2934	103.44	1.99	12	0.21	262.00	13635.00	45666	20230725	-40.66	24050	20240126	12.68	29450	-7.98	20240223	24050	12.68	20240126	47000	-42.34	20230725	24050	12.68	20240126	5.61	N	282880	500	54 억		273924	N	N	337	N	00	N
47	20240322	111105	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27150	50	2	0.18	503639500	18514	40.92	27350	27400	26950	35200	19000	27100	27203.23	2.53	0	-1493	27633	27366	27233	26966	26833	27300	26900	54	8100	500	20050	50	1	10825983	2939	103.63	1.99	12	0.17	262.00	13635.00	45666	20230725	-40.55	24050	20240126	12.89	29450	-7.81	20240223	24050	12.89	20240126	47000	-42.23	20230725	24050	12.89	20240126	5.61	N	282880	500	54 억		273924	N	N	337	N	00	N
48	20240322	101056	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27300	200	2	0.74	298380950	10966	24.24	27350	27400	26950	35200	19000	27100	27209.75	2.53	0	-1572	27633	27366	27233	26966	26833	27300	26900	54	8100	500	20050	50	1	10825983	2955	104.20	2.00	12	0.10	262.00	13635.00	45666	20230725	-40.22	24050	20240126	13.51	29450	-7.30	20240223	24050	13.51	20240126	47000	-41.91	20230725	24050	13.51	20240126	5.61	N	282880	500	54 억		273924	N	N	337	N	00	N
49	20240322	091056	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27250	150	2	0.55	81765950	3013	6.66	27350	27350	26950	35200	19000	27100	27137.86	2.53	0	-1655	27633	27366	27233	26966	26833	27300	26900	54	8100	500	20050	50	1	10825983	2950	104.01	2.00	12	0.03	262.00	13635.00	45666	20230725	-40.33	24050	20240126	13.31	29450	-7.47	20240223	24050	13.31	20240126	47000	-42.02	20230725	24050	13.31	20240126	5.61	N	282880	500	54 억		273924	N	N	337	N	00	N
50	20240321	161100	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27100	50	2	0.18	1227733400	44983	73.39	27200	27500	27100	35150	18950	27050	27293.39	2.58	0	-5792	28016	27532	27266	26782	26516	27400	26650	54	8100	500	20010	50	1	10825983	2934	103.44	1.99	12	0.42	262.00	13635.00	45666	20230725	-40.66	24050	20240126	12.68	29450	-7.98	20240223	24050	12.68	20240126	47000	-42.34	20230725	24050	12.68	20240126	5.65	N	282880	500	54 억		279736	N	N	314	N	00	N
51	20240321	151056	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27200	150	2	0.55	1131189050	41421	67.58	27200	27500	27100	35150	18950	27050	27309.55	2.58	0	-5619	28016	27532	27266	26782	26516	27400	26650	54	8100	500	20010	50	1	10825983	2945	103.82	1.99	12	0.38	262.00	13635.00	45666	20230725	-40.44	24050	20240126	13.10	29450	-7.64	20240223	24050	13.10	20240126	47000	-42.13	20230725	24050	13.10	20240126	5.65	N	282880	500	54 억		279736	N	N	62	N	00	N
52	20240321	141056	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27200	150	2	0.55	980194050	35863	58.51	27200	27500	27100	35150	18950	27050	27331.62	2.58	0	-5079	28016	27532	27266	26782	26516	27400	26650	54	8100	500	20010	50	1	10825983	2945	103.82	1.99	12	0.33	262.00	13635.00	45666	20230725	-40.44	24050	20240126	13.10	29450	-7.64	20240223	24050	13.10	20240126	47000	-42.13	20230725	24050	13.10	20240126	5.65	N	282880	500	54 억		279736	N	N	62	N	00	N
53	20240321	131044	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27250	200	2	0.74	804880650	29436	48.02	27200	27500	27100	35150	18950	27050	27343.41	2.58	0	-2199	28016	27532	27266	26782	26516	27400	26650	54	8100	500	20010	50	1	10825983	2950	104.01	2.00	12	0.27	262.00	13635.00	45666	20230725	-40.33	24050	20240126	13.31	29450	-7.47	20240223	24050	13.31	20240126	47000	-42.02	20230725	24050	13.31	20240126	5.65	N	282880	500	54 억		279736	N	N	62	N	00	N
54	20240321	121058	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27300	250	2	0.92	737204950	26956	43.98	27200	27500	27100	35150	18950	27050	27348.45	2.58	0	-2015	28016	27532	27266	26782	26516	27400	26650	54	8100	500	20010	50	1	10825983	2955	104.20	2.00	12	0.25	262.00	13635.00	45666	20230725	-40.22	24050	20240126	13.51	29450	-7.30	20240223	24050	13.51	20240126	47000	-41.91	20230725	24050	13.51	20240126	5.65	N	282880	500	54 억		279736	N	N	62	N	00	N
55	20240321	111056	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27250	200	2	0.74	626573600	22905	37.37	27200	27500	27100	35150	18950	27050	27355.32	2.58	0	-2016	28016	27532	27266	26782	26516	27400	26650	54	8100	500	20010	50	1	10825983	2950	104.01	2.00	12	0.21	262.00	13635.00	45666	20230725	-40.33	24050	20240126	13.31	29450	-7.47	20240223	24050	13.31	20240126	47000	-42.02	20230725	24050	13.31	20240126	5.65	N	282880	500	54 억		279736	N	N	62	N	00	N
56	20240321	101100	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27350	300	2	1.11	484215050	17694	28.87	27200	27500	27100	35150	18950	27050	27366.06	2.58	0	-901	28016	27532	27266	26782	26516	27400	26650	54	8100	500	20010	50	1	10825983	2961	104.39	2.01	12	0.16	262.00	13635.00	45666	20230725	-40.11	24050	20240126	13.72	29450	-7.13	20240223	24050	13.72	20240126	47000	-41.81	20230725	24050	13.72	20240126	5.65	N	282880	500	54 억		279736	N	N	62	N	00	N
57	20240321	091105	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27400	350	2	1.29	105580950	3859	6.30	27200	27500	27200	35150	18950	27050	27359.67	2.58	0	-1159	28016	27532	27266	26782	26516	27400	26650	54	8100	500	20010	50	1	10825983	2966	104.58	2.01	12	0.04	262.00	13635.00	45666	20230725	-40.00	24050	20240126	13.93	29450	-6.96	20240223	24050	13.93	20240126	47000	-41.70	20230725	24050	13.93	20240126	5.65	N	282880	500	54 억		279736	N	N	62	N	00	N
58	20240320	161045	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27050	-550	5	-1.99	1655029450	60806	87.97	27600	27750	27000	35850	19350	27600	27218.04	2.69	0	-10942	28300	27950	27650	27300	27000	27800	27150	54	8250	500	20420	50	1	10825983	2928	103.24	1.98	12	0.56	262.00	13635.00	45666	20230725	-40.77	24050	20240126	12.47	29450	-8.15	20240223	24050	12.47	20240126	47000	-42.45	20230725	24050	12.47	20240126	5.80	N	282880	500	54 억		290736	N	N	62	N	00	N
59	20240320	151049	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27100	-500	5	-1.81	1575306300	57859	83.70	27600	27750	27000	35850	19350	27600	27226.00	2.69	0	-10885	28300	27950	27650	27300	27000	27800	27150	54	8250	500	20420	50	1	10825983	2934	103.44	1.99	12	0.53	262.00	13635.00	45666	20230725	-40.66	24050	20240126	12.68	29450	-7.98	20240223	24050	12.68	20240126	47000	-42.34	20230725	24050	12.68	20240126	5.80	N	282880	500	54 억		290736	N	N	1001	N	00	N
60	20240320	141054	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27100	-500	5	-1.81	1389195100	50988	73.76	27600	27750	27000	35850	19350	27600	27244.83	2.69	0	-10221	28300	27950	27650	27300	27000	27800	27150	54	8250	500	20420	50	1	10825983	2934	103.44	1.99	12	0.47	262.00	13635.00	45666	20230725	-40.66	24050	20240126	12.68	29450	-7.98	20240223	24050	12.68	20240126	47000	-42.34	20230725	24050	12.68	20240126	5.80	N	282880	500	54 억		290736	N	N	1001	N	00	N
61	20240320	131054	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27150	-450	5	-1.63	1116185750	40903	59.17	27600	27750	27000	35850	19350	27600	27287.84	2.69	0	-6925	28300	27950	27650	27300	27000	27800	27150	54	8250	500	20420	50	1	10825983	2939	103.63	1.99	12	0.38	262.00	13635.00	45666	20230725	-40.55	24050	20240126	12.89	29450	-7.81	20240223	24050	12.89	20240126	47000	-42.23	20230725	24050	12.89	20240126	5.80	N	282880	500	54 억		290736	N	N	1001	N	00	N
62	20240320	121048	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27150	-450	5	-1.63	1073669850	39336	56.91	27600	27750	27000	35850	19350	27600	27294.06	2.69	0	-6908	28300	27950	27650	27300	27000	27800	27150	54	8250	500	20420	50	1	10825983	2939	103.63	1.99	12	0.36	262.00	13635.00	45666	20230725	-40.55	24050	20240126	12.89	29450	-7.81	20240223	24050	12.89	20240126	47000	-42.23	20230725	24050	12.89	20240126	5.80	N	282880	500	54 억		290736	N	N	1001	N	00	N
63	20240320	111049	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27150	-450	5	-1.63	883337100	32305	46.74	27600	27750	27050	35850	19350	27600	27342.87	2.69	0	-4476	28300	27950	27650	27300	27000	27800	27150	54	8250	500	20420	50	1	10825983	2939	103.63	1.99	12	0.30	262.00	13635.00	45666	20230725	-40.55	24050	20240126	12.89	29450	-7.81	20240223	24050	12.89	20240126	47000	-42.23	20230725	24050	12.89	20240126	5.80	N	282880	500	54 억		290736	N	N	1001	N	00	N
64	20240320	101043	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27500	-100	5	-0.36	521078300	18998	27.48	27600	27750	27250	35850	19350	27600	27427.15	2.69	0	-2262	28300	27950	27650	27300	27000	27800	27150	54	8250	500	20420	50	1	10825983	2977	104.96	2.02	12	0.18	262.00	13635.00	45666	20230725	-39.78	24050	20240126	14.35	29450	-6.62	20240223	24050	14.35	20240126	47000	-41.49	20230725	24050	14.35	20240126	5.80	N	282880	500	54 억		290736	N	N	1001	N	00	N
65	20240320	091048	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27400	-200	5	-0.72	65021650	2364	3.42	27600	27600	27400	35850	19350	27600	27500.73	2.69	0	-398	28300	27950	27650	27300	27000	27800	27150	54	8250	500	20420	50	1	10825983	2966	104.58	2.01	12	0.02	262.00	13635.00	45666	20230725	-40.00	24050	20240126	13.93	29450	-6.96	20240223	24050	13.93	20240126	47000	-41.70	20230725	24050	13.93	20240126	5.80	N	282880	500	54 억		290736	N	N	1001	N	00	N
66	20240319	161035	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27600	-300	5	-1.08	1876315150	67883	50.78	27950	28000	27350	36250	19550	27900	27640.45	2.75	0	-7327	28866	28382	27416	26932	25966	28625	27175	54	8350	500	20640	50	1	10825983	2988	105.34	2.02	12	0.63	262.00	13635.00	45666	20230725	-39.56	24050	20240126	14.76	29450	-6.28	20240223	24050	14.76	20240126	47000	-41.28	20230725	24050	14.76	20240126	5.83	N	282880	500	54 억		298032	N	N	1001	N	00	N
67	20240319	151048	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27550	-350	5	-1.25	1794480800	64919	48.57	27950	28000	27350	36250	19550	27900	27641.84	2.75	0	-6969	28866	28382	27416	26932	25966	28625	27175	54	8350	500	20640	50	1	10825983	2983	105.15	2.02	12	0.60	262.00	13635.00	45666	20230725	-39.67	24050	20240126	14.55	29450	-6.45	20240223	24050	14.55	20240126	47000	-41.38	20230725	24050	14.55	20240126	5.83	N	282880	500	54 억		298032	N	N	410	N	00	N
68	20240319	141046	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27550	-350	5	-1.25	1642039450	59384	44.43	27950	28000	27350	36250	19550	27900	27651.21	2.75	0	-7047	28866	28382	27416	26932	25966	28625	27175	54	8350	500	20640	50	1	10825983	2983	105.15	2.02	12	0.55	262.00	13635.00	45666	20230725	-39.67	24050	20240126	14.55	29450	-6.45	20240223	24050	14.55	20240126	47000	-41.38	20230725	24050	14.55	20240126	5.83	N	282880	500	54 억		298032	N	N	410	N	00	N
69	20240319	131015	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27400	-500	5	-1.79	1565883050	56626	42.36	27950	28000	27350	36250	19550	27900	27653.08	2.75	0	-6808	28866	28382	27416	26932	25966	28625	27175	54	8350	500	20640	50	1	10825983	2966	104.58	2.01	12	0.52	262.00	13635.00	45666	20230725	-40.00	24050	20240126	13.93	29450	-6.96	20240223	24050	13.93	20240126	47000	-41.70	20230725	24050	13.93	20240126	5.83	N	282880	500	54 억		298032	N	N	410	N	00	N
70	20240319	121038	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27550	-350	5	-1.25	1149122850	41451	31.01	27950	28000	27500	36250	19550	27900	27722.44	2.75	0	-2939	28866	28382	27416	26932	25966	28625	27175	54	8350	500	20640	50	1	10825983	2983	105.15	2.02	12	0.38	262.00	13635.00	45666	20230725	-39.67	24050	20240126	14.55	29450	-6.45	20240223	24050	14.55	20240126	47000	-41.38	20230725	24050	14.55	20240126	5.83	N	282880	500	54 억		298032	N	N	410	N	00	N
71	20240319	111045	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27700	-200	5	-0.72	1026045350	36987	27.67	27950	28000	27500	36250	19550	27900	27740.70	2.75	0	-2958	28866	28382	27416	26932	25966	28625	27175	54	8350	500	20640	50	1	10825983	2999	105.73	2.03	12	0.34	262.00	13635.00	45666	20230725	-39.34	24050	20240126	15.18	29450	-5.94	20240223	24050	15.18	20240126	47000	-41.06	20230725	24050	15.18	20240126	5.83	N	282880	500	54 억		298032	N	N	410	N	00	N
72	20240319	101046	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27850	-50	5	-0.18	821318250	29587	22.13	27950	28000	27500	36250	19550	27900	27759.43	2.75	0	-828	28866	28382	27416	26932	25966	28625	27175	54	8350	500	20640	50	1	10825983	3015	106.30	2.04	12	0.27	262.00	13635.00	45666	20230725	-39.01	24050	20240126	15.80	29450	-5.43	20240223	24050	15.80	20240126	47000	-40.74	20230725	24050	15.80	20240126	5.83	N	282880	500	54 억		298032	N	N	410	N	00	N
73	20240319	091046	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27900	0	3	0.00	324287900	11647	8.71	27950	28000	27700	36250	19550	27900	27843.04	2.75	0	-807	28866	28382	27416	26932	25966	28625	27175	54	8350	500	20640	50	1	10825983	3020	106.49	2.05	12	0.11	262.00	13635.00	45666	20230725	-38.90	24050	20240126	16.01	29450	-5.26	20240223	24050	16.01	20240126	47000	-40.64	20230725	24050	16.01	20240126	5.83	N	282880	500	54 억		298032	N	N	410	N	00	N
74	20240318	161038	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27900	1350	2	5.08	3624912500	131692	278.75	26500	27900	26450	34500	18600	26550	27524.26	2.49	0	71868	27250	26900	26650	26300	26050	26775	26175	54	7950	500	19640	50	1	10825983	3020	106.49	2.05	12	1.22	262.00	13635.00	45666	20230725	-38.90	24050	20240126	16.01	29450	-5.26	20240223	24050	16.01	20240126	47000	-40.64	20230725	24050	16.01	20240126	5.83	N	282880	500	54 억		269271	N	N	410	N	00	N
75	20240318	151038	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27850	1300	2	4.90	3385013500	123084	260.53	26500	27900	26450	34500	18600	26550	27501.74	2.49	0	71284	27250	26900	26650	26300	26050	26775	26175	54	7950	500	19640	50	1	10825983	3015	106.30	2.04	12	1.14	262.00	13635.00	45666	20230725	-39.01	24050	20240126	15.80	29450	-5.43	20240223	24050	15.80	20240126	47000	-40.74	20230725	24050	15.80	20240126	5.83	N	282880	500	54 억		269271	N	N	0	N	00	N
76	20240318	141038	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27650	1100	2	4.14	2736089900	99666	210.96	26500	27750	26450	34500	18600	26550	27452.69	2.49	0	63782	27250	26900	26650	26300	26050	26775	26175	54	7950	500	19640	50	1	10825983	2993	105.53	2.03	12	0.92	262.00	13635.00	45666	20230725	-39.45	24050	20240126	14.97	29450	-6.11	20240223	24050	14.97	20240126	47000	-41.17	20230725	24050	14.97	20240126	5.83	N	282880	500	54 억		269271	N	N	0	N	00	N
77	20240318	131038	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27700	1150	2	4.33	2412931900	87991	186.25	26500	27750	26450	34500	18600	26550	27422.59	2.49	0	58598	27250	26900	26650	26300	26050	26775	26175	54	7950	500	19640	50	1	10825983	2999	105.73	2.03	12	0.81	262.00	13635.00	45666	20230725	-39.34	24050	20240126	15.18	29450	-5.94	20240223	24050	15.18	20240126	47000	-41.06	20230725	24050	15.18	20240126	5.83	N	282880	500	54 억		269271	N	N	0	N	00	N
78	20240318	121031	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27750	1200	2	4.52	1998710250	73033	154.59	26500	27750	26450	34500	18600	26550	27367.34	2.49	0	49888	27250	26900	26650	26300	26050	26775	26175	54	7950	500	19640	50	1	10825983	3004	105.92	2.04	12	0.67	262.00	13635.00	45666	20230725	-39.23	24050	20240126	15.38	29450	-5.77	20240223	24050	15.38	20240126	47000	-40.96	20230725	24050	15.38	20240126	5.83	N	282880	500	54 억		269271	N	N	0	N	00	N
79	20240318	111041	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27500	950	2	3.58	1140621950	41929	88.75	26500	27550	26450	34500	18600	26550	27203.82	2.49	0	25203	27250	26900	26650	26300	26050	26775	26175	54	7950	500	19640	50	1	10825983	2977	104.96	2.02	12	0.39	262.00	13635.00	45666	20230725	-39.78	24050	20240126	14.35	29450	-6.62	20240223	24050	14.35	20240126	47000	-41.49	20230725	24050	14.35	20240126	5.83	N	282880	500	54 억		269271	N	N	0	N	00	N
80	20240318	101038	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27450	900	2	3.39	695093950	25707	54.41	26500	27500	26450	34500	18600	26550	27039.30	2.49	0	13608	27250	26900	26650	26300	26050	26775	26175	54	7950	500	19640	50	1	10825983	2972	104.77	2.01	12	0.24	262.00	13635.00	45666	20230725	-39.89	24050	20240126	14.14	29450	-6.79	20240223	24050	14.14	20240126	47000	-41.60	20230725	24050	14.14	20240126	5.83	N	282880	500	54 억		269271	N	N	0	N	00	N
81	20240318	091038	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26650	100	2	0.38	55130550	2075	4.39	26500	26800	26450	34500	18600	26550	26569.04	2.49	0	151	27250	26900	26650	26300	26050	26775	26175	54	7950	500	19640	50	1	10825983	2885	101.72	1.95	12	0.02	262.00	13635.00	45666	20230725	-41.64	24050	20240126	10.81	29450	-9.51	20240223	24050	10.81	20240126	47000	-43.30	20230725	24050	10.81	20240126	5.83	N	282880	500	54 억		269271	N	N	0	N	00	N
82	20240315	161025	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26550	-500	5	-1.85	1239005300	46624	78.43	27000	27000	26400	35150	18950	27050	26574.61	2.58	0	-10110	27716	27382	27166	26832	26616	27275	26725	54	8100	500	20010	50	1	10825983	2874	101.34	1.95	12	0.43	262.00	13635.00	45666	20230725	-41.86	24050	20240126	10.40	29450	-9.85	20240223	24050	10.40	20240126	47000	-43.51	20230725	24050	10.40	20240126	5.89	N	282880	500	54 억		279421	N	N	0	N	00	N
83	20240315	150957	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26600	-450	5	-1.66	1120365550	42154	70.91	27000	27000	26400	35150	18950	27050	26577.91	2.58	0	-10139	27716	27382	27166	26832	26616	27275	26725	54	8100	500	20010	50	1	10825983	2880	101.53	1.95	12	0.39	262.00	13635.00	45666	20230725	-41.75	24050	20240126	10.60	29450	-9.68	20240223	24050	10.60	20240126	47000	-43.40	20230725	24050	10.60	20240126	5.89	N	282880	500	54 억		279421	N	N	0	N	00	N
84	20240315	140933	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26600	-450	5	-1.66	942251650	35432	59.60	27000	27000	26400	35150	18950	27050	26593.23	2.58	0	-9593	27716	27382	27166	26832	26616	27275	26725	54	8100	500	20010	50	1	10825983	2880	101.53	1.95	12	0.33	262.00	13635.00	45666	20230725	-41.75	24050	20240126	10.60	29450	-9.68	20240223	24050	10.60	20240126	47000	-43.40	20230725	24050	10.60	20240126	5.89	N	282880	500	54 억		279421	N	N	0	N	00	N
85	20240315	131028	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26650	-400	5	-1.48	742778650	27913	46.95	27000	27000	26400	35150	18950	27050	26610.48	2.58	0	-5232	27716	27382	27166	26832	26616	27275	26725	54	8100	500	20010	50	1	10825983	2885	101.72	1.95	12	0.26	262.00	13635.00	45666	20230725	-41.64	24050	20240126	10.81	29450	-9.51	20240223	24050	10.81	20240126	47000	-43.30	20230725	24050	10.81	20240126	5.89	N	282880	500	54 억		279421	N	N	0	N	00	N
86	20240315	121027	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26650	-400	5	-1.48	651106150	24466	41.15	27000	27000	26400	35150	18950	27050	26612.68	2.58	0	-3658	27716	27382	27166	26832	26616	27275	26725	54	8100	500	20010	50	1	10825983	2885	101.72	1.95	12	0.23	262.00	13635.00	45666	20230725	-41.64	24050	20240126	10.81	29450	-9.51	20240223	24050	10.81	20240126	47000	-43.30	20230725	24050	10.81	20240126	5.89	N	282880	500	54 억		279421	N	N	0	N	00	N
87	20240315	111024	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26650	-400	5	-1.48	538829550	20247	34.06	27000	27000	26400	35150	18950	27050	26612.79	2.58	0	-3388	27716	27382	27166	26832	26616	27275	26725	54	8100	500	20010	50	1	10825983	2885	101.72	1.95	12	0.19	262.00	13635.00	45666	20230725	-41.64	24050	20240126	10.81	29450	-9.51	20240223	24050	10.81	20240126	47000	-43.30	20230725	24050	10.81	20240126	5.89	N	282880	500	54 억		279421	N	N	0	N	00	N
88	20240315	101027	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26750	-300	5	-1.11	409841300	15421	25.94	27000	27000	26400	35150	18950	27050	26576.80	2.58	0	-2999	27716	27382	27166	26832	26616	27275	26725	54	8100	500	20010	50	1	10825983	2896	102.10	1.96	12	0.14	262.00	13635.00	45666	20230725	-41.42	24050	20240126	11.23	29450	-9.17	20240223	24050	11.23	20240126	47000	-43.09	20230725	24050	11.23	20240126	5.89	N	282880	500	54 억		279421	N	N	0	N	00	N
89	20240315	091033	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26500	-550	5	-2.03	140381550	5268	8.86	27000	27000	26500	35150	18950	27050	26647.90	2.58	0	-968	27716	27382	27166	26832	26616	27275	26725	54	8100	500	20010	50	1	10825983	2869	101.15	1.94	12	0.05	262.00	13635.00	45666	20230725	-41.97	24050	20240126	10.19	29450	-10.02	20240223	24050	10.19	20240126	47000	-43.62	20230725	24050	10.19	20240126	5.89	N	282880	500	54 억		279421	N	N	0	N	00	N
90	20240314	161015	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27050	-400	5	-1.46	1589522500	58680	60.33	27250	27500	26950	35650	19250	27450	27088.15	2.61	0	1323	28216	27832	27516	27132	26816	27675	26975	53	8200	500	20310	50	1	10665618	2885	54.87	2.04	12	0.55	493.00	13228.00	45666	20230725	-40.77	24050	20240126	12.47	29450	-8.15	20240223	24050	12.47	20240126	47000	-42.45	20230725	24050	12.47	20240126	5.83	N	282880	500	53 억		278091	N	N	266	N	00	N
91	20240314	151020	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27050	-400	5	-1.46	1488760250	54955	56.50	27250	27500	26950	35650	19250	27450	27090.53	2.61	0	1712	28216	27832	27516	27132	26816	27675	26975	53	8200	500	20310	50	1	10665618	2885	54.87	2.04	12	0.52	493.00	13228.00	45666	20230725	-40.77	24050	20240126	12.47	29450	-8.15	20240223	24050	12.47	20240126	47000	-42.45	20230725	24050	12.47	20240126	5.83	N	282880	500	53 억		278091	N	N	266	N	00	N
92	20240314	141020	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27000	-450	5	-1.64	1324688100	48888	50.27	27250	27500	26950	35650	19250	27450	27096.39	2.61	0	1421	28216	27832	27516	27132	26816	27675	26975	53	8200	500	20310	50	1	10665618	2880	54.77	2.04	12	0.46	493.00	13228.00	45666	20230725	-40.88	24050	20240126	12.27	29450	-8.32	20240223	24050	12.27	20240126	47000	-42.55	20230725	24050	12.27	20240126	5.83	N	282880	500	53 억		278091	N	N	266	N	00	N
93	20240314	131018	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27000	-450	5	-1.64	1115630000	41147	42.31	27250	27500	26950	35650	19250	27450	27113.28	2.61	0	1103	28216	27832	27516	27132	26816	27675	26975	53	8200	500	20310	50	1	10665618	2880	54.77	2.04	12	0.39	493.00	13228.00	45666	20230725	-40.88	24050	20240126	12.27	29450	-8.32	20240223	24050	12.27	20240126	47000	-42.55	20230725	24050	12.27	20240126	5.83	N	282880	500	53 억		278091	N	N	266	N	00	N
94	20240314	121019	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27000	-450	5	-1.64	937480650	34549	35.52	27250	27500	27000	35650	19250	27450	27134.81	2.61	0	2460	28216	27832	27516	27132	26816	27675	26975	53	8200	500	20310	50	1	10665618	2880	54.77	2.04	12	0.32	493.00	13228.00	45666	20230725	-40.88	24050	20240126	12.27	29450	-8.32	20240223	24050	12.27	20240126	47000	-42.55	20230725	24050	12.27	20240126	5.83	N	282880	500	53 억		278091	N	N	266	N	00	N
95	20240314	111019	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27050	-400	5	-1.46	710234100	26146	26.88	27250	27500	27000	35650	19250	27450	27164.16	2.61	0	-370	28216	27832	27516	27132	26816	27675	26975	53	8200	500	20310	50	1	10665618	2885	54.87	2.04	12	0.25	493.00	13228.00	45666	20230725	-40.77	24050	20240126	12.47	29450	-8.15	20240223	24050	12.47	20240126	47000	-42.45	20230725	24050	12.47	20240126	5.83	N	282880	500	53 억		278091	N	N	266	N	00	N
96	20240314	101027	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27100	-350	5	-1.28	550110300	20222	20.79	27250	27500	27000	35650	19250	27450	27203.56	2.61	0	962	28216	27832	27516	27132	26816	27675	26975	53	8200	500	20310	50	1	10665618	2890	54.97	2.05	12	0.19	493.00	13228.00	45666	20230725	-40.66	24050	20240126	12.68	29450	-7.98	20240223	24050	12.68	20240126	47000	-42.34	20230725	24050	12.68	20240126	5.83	N	282880	500	53 억		278091	N	N	266	N	00	N
97	20240314	091024	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27450	0	3	0.00	121976600	4455	4.58	27250	27500	27250	35650	19250	27450	27379.71	2.61	0	938	28216	27832	27516	27132	26816	27675	26975	53	8200	500	20310	50	1	10665618	2928	55.68	2.08	12	0.04	493.00	13228.00	45666	20230725	-39.89	24050	20240126	14.14	29450	-6.79	20240223	24050	14.14	20240126	47000	-41.60	20230725	24050	14.14	20240126	5.83	N	282880	500	53 억		278091	N	N	266	N	00	N
98	20240313	161006	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27450	-100	5	-0.36	2665599900	96871	44.56	27800	27900	27200	35800	19300	27550	27517.15	2.63	0	-2452	28983	28266	27483	26766	25983	28625	27125	53	8250	500	20380	50	1	10665618	2928	55.68	2.08	12	0.91	493.00	13228.00	45666	20230725	-39.89	24050	20240126	14.14	29450	-6.79	20240223	24050	14.14	20240126	47000	-41.60	20230725	24050	14.14	20240126	5.81	N	282880	500	53 억		280524	N	N	266	N	00	N
99	20240313	151010	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27400	-150	5	-0.54	2555973800	92878	42.73	27800	27900	27200	35800	19300	27550	27519.69	2.63	0	-2431	28983	28266	27483	26766	25983	28625	27125	53	8250	500	20380	50	1	10665618	2922	55.58	2.07	12	0.87	493.00	13228.00	45666	20230725	-40.00	24050	20240126	13.93	29450	-6.96	20240223	24050	13.93	20240126	47000	-41.70	20230725	24050	13.93	20240126	5.81	N	282880	500	53 억		280524	N	N	361	N	00	N
100	20240313	141009	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27450	-100	5	-0.36	2397536800	87099	40.07	27800	27900	27200	35800	19300	27550	27526.57	2.63	0	-3750	28983	28266	27483	26766	25983	28625	27125	53	8250	500	20380	50	1	10665618	2928	55.68	2.08	12	0.82	493.00	13228.00	45666	20230725	-39.89	24050	20240126	14.14	29450	-6.79	20240223	24050	14.14	20240126	47000	-41.60	20230725	24050	14.14	20240126	5.81	N	282880	500	53 억		280524	N	N	361	N	00	N
101	20240313	131017	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27400	-150	5	-0.54	1842049250	66758	30.71	27800	27900	27400	35800	19300	27550	27592.94	2.63	0	-6248	28983	28266	27483	26766	25983	28625	27125	53	8250	500	20380	50	1	10665618	2922	55.58	2.07	12	0.63	493.00	13228.00	45666	20230725	-40.00	24050	20240126	13.93	29450	-6.96	20240223	24050	13.93	20240126	47000	-41.70	20230725	24050	13.93	20240126	5.81	N	282880	500	53 억		280524	N	N	361	N	00	N
102	20240313	121012	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27550	0	3	0.00	1695225650	61416	28.25	27800	27900	27450	35800	19300	27550	27602.35	2.63	0	-5775	28983	28266	27483	26766	25983	28625	27125	53	8250	500	20380	50	1	10665618	2938	55.88	2.08	12	0.58	493.00	13228.00	45666	20230725	-39.67	24050	20240126	14.55	29450	-6.45	20240223	24050	14.55	20240126	47000	-41.38	20230725	24050	14.55	20240126	5.81	N	282880	500	53 억		280524	N	N	361	N	00	N
103	20240313	111009	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27600	50	2	0.18	1266575400	45846	21.09	27800	27900	27450	35800	19300	27550	27626.74	2.63	0	-4970	28983	28266	27483	26766	25983	28625	27125	53	8250	500	20380	50	1	10665618	2944	55.98	2.09	12	0.43	493.00	13228.00	45666	20230725	-39.56	24050	20240126	14.76	29450	-6.28	20240223	24050	14.76	20240126	47000	-41.28	20230725	24050	14.76	20240126	5.81	N	282880	500	53 억		280524	N	N	361	N	00	N
104	20240313	101005	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27550	0	3	0.00	992547550	35911	16.52	27800	27900	27450	35800	19300	27550	27639.10	2.63	0	-5865	28983	28266	27483	26766	25983	28625	27125	53	8250	500	20380	50	1	10665618	2938	55.88	2.08	12	0.34	493.00	13228.00	45666	20230725	-39.67	24050	20240126	14.55	29450	-6.45	20240223	24050	14.55	20240126	47000	-41.38	20230725	24050	14.55	20240126	5.81	N	282880	500	53 억		280524	N	N	361	N	00	N
105	20240313	091014	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27600	50	2	0.18	353108300	12758	5.87	27800	27900	27550	35800	19300	27550	27677.40	2.63	0	-4403	28983	28266	27483	26766	25983	28625	27125	53	8250	500	20380	50	1	10665618	2944	55.98	2.09	12	0.12	493.00	13228.00	45666	20230725	-39.56	24050	20240126	14.76	29450	-6.28	20240223	24050	14.76	20240126	47000	-41.28	20230725	24050	14.76	20240126	5.81	N	282880	500	53 억		280524	N	N	361	N	00	N
106	20240312	160959	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27550	850	2	3.18	5924678100	214224	365.96	26850	28200	26700	34700	18700	26700	27656.68	2.81	0	-19400	27466	27082	26766	26382	26066	27275	26575	53	8000	500	19750	50	1	10665618	2938	55.88	2.08	12	2.01	493.00	13228.00	45666	20230725	-39.67	24050	20240126	14.55	29450	-6.45	20240223	24050	14.55	20240126	47000	-41.38	20230725	24050	14.55	20240126	5.76	N	282880	500	53 억		299935	N	N	324	N	00	N
107	20240312	150956	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27550	850	2	3.18	5786911300	209224	357.42	26850	28200	26700	34700	18700	26700	27658.93	2.81	0	-18720	27466	27082	26766	26382	26066	27275	26575	53	8000	500	19750	50	1	10665618	2938	55.88	2.08	12	1.96	493.00	13228.00	45666	20230725	-39.67	24050	20240126	14.55	29450	-6.45	20240223	24050	14.55	20240126	47000	-41.38	20230725	24050	14.55	20240126	5.76	N	282880	500	53 억		299935	N	N	1	N	00	N
108	20240312	140947	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27550	850	2	3.18	5537169550	200148	341.91	26850	28200	26700	34700	18700	26700	27665.38	2.81	0	-19262	27466	27082	26766	26382	26066	27275	26575	53	8000	500	19750	50	1	10665618	2938	55.88	2.08	12	1.88	493.00	13228.00	45666	20230725	-39.67	24050	20240126	14.55	29450	-6.45	20240223	24050	14.55	20240126	47000	-41.38	20230725	24050	14.55	20240126	5.76	N	282880	500	53 억		299935	N	N	1	N	00	N
109	20240312	130909	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27600	900	2	3.37	5141304900	185766	317.34	26850	28200	26700	34700	18700	26700	27676.24	2.81	0	-21067	27466	27082	26766	26382	26066	27275	26575	53	8000	500	19750	50	1	10665618	2944	55.98	2.09	12	1.74	493.00	13228.00	45666	20230725	-39.56	24050	20240126	14.76	29450	-6.28	20240223	24050	14.76	20240126	47000	-41.28	20230725	24050	14.76	20240126	5.76	N	282880	500	53 억		299935	N	N	1	N	00	N
110	20240312	120959	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27400	700	2	2.62	4929109250	178050	304.16	26850	28200	26700	34700	18700	26700	27683.85	2.81	0	-19887	27466	27082	26766	26382	26066	27275	26575	53	8000	500	19750	50	1	10665618	2922	55.58	2.07	12	1.67	493.00	13228.00	45666	20230725	-40.00	24050	20240126	13.93	29450	-6.96	20240223	24050	13.93	20240126	47000	-41.70	20230725	24050	13.93	20240126	5.76	N	282880	500	53 억		299935	N	N	1	N	00	N
111	20240312	110956	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27650	950	2	3.56	4411016300	159216	271.99	26850	28200	26700	34700	18700	26700	27704.60	2.81	0	-20730	27466	27082	26766	26382	26066	27275	26575	53	8000	500	19750	50	1	10665618	2949	56.09	2.09	12	1.49	493.00	13228.00	45666	20230725	-39.45	24050	20240126	14.97	29450	-6.11	20240223	24050	14.97	20240126	47000	-41.17	20230725	24050	14.97	20240126	5.76	N	282880	500	53 억		299935	N	N	1	N	00	N
112	20240312	100958	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27800	1100	2	4.12	3297339550	119065	203.40	26850	28200	26700	34700	18700	26700	27693.61	2.81	0	-13592	27466	27082	26766	26382	26066	27275	26575	53	8000	500	19750	50	1	10665618	2965	56.39	2.10	12	1.12	493.00	13228.00	45666	20230725	-39.12	24050	20240126	15.59	29450	-5.60	20240223	24050	15.59	20240126	47000	-40.85	20230725	24050	15.59	20240126	5.76	N	282880	500	53 억		299935	N	N	1	N	00	N
113	20240312	090956	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26900	200	2	0.75	148823300	5537	9.46	26850	27000	26700	34700	18700	26700	26877.97	2.81	0	-104	27466	27082	26766	26382	26066	27275	26575	53	8000	500	19750	50	1	10665618	2869	54.56	2.03	12	0.05	493.00	13228.00	45666	20230725	-41.09	24050	20240126	11.85	29450	-8.66	20240223	24050	11.85	20240126	47000	-42.77	20230725	24050	11.85	20240126	5.76	N	282880	500	53 억		299935	N	N	1	N	00	N
114	20240311	160954	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26700	-100	5	-0.37	1544534800	57900	49.30	26550	27150	26450	34800	18800	26800	26675.83	2.88	0	-6880	27900	27350	26900	26350	25900	27300	26300	53	8000	500	19830	50	1	10665618	2848	54.16	2.02	12	0.54	493.00	13228.00	45666	20230725	-41.53	24050	20240126	11.02	29450	-9.34	20240223	24050	11.02	20240126	47000	-43.19	20230725	24050	11.02	20240126	5.81	N	282880	500	53 억		306799	N	N	1	N	00	N
115	20240311	150952	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26450	-350	5	-1.31	1496214550	56086	47.75	26550	27150	26450	34800	18800	26800	26677.15	2.88	0	-5931	27900	27350	26900	26350	25900	27300	26300	53	8000	500	19830	50	1	10665618	2821	53.65	2.00	12	0.53	493.00	13228.00	45666	20230725	-42.08	24050	20240126	9.98	29450	-10.19	20240223	24050	9.98	20240126	47000	-43.72	20230725	24050	9.98	20240126	5.81	N	282880	500	53 억		306799	N	N	146	N	00	N
116	20240311	140950	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26700	-100	5	-0.37	1221424300	45743	38.95	26550	27150	26450	34800	18800	26800	26701.88	2.88	0	-5020	27900	27350	26900	26350	25900	27300	26300	53	8000	500	19830	50	1	10665618	2848	54.16	2.02	12	0.43	493.00	13228.00	45666	20230725	-41.53	24050	20240126	11.02	29450	-9.34	20240223	24050	11.02	20240126	47000	-43.19	20230725	24050	11.02	20240126	5.81	N	282880	500	53 억		306799	N	N	146	N	00	N
117	20240311	130950	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26700	-100	5	-0.37	1166692600	43691	37.20	26550	27150	26450	34800	18800	26800	26703.27	2.88	0	-4672	27900	27350	26900	26350	25900	27300	26300	53	8000	500	19830	50	1	10665618	2848	54.16	2.02	12	0.41	493.00	13228.00	45666	20230725	-41.53	24050	20240126	11.02	29450	-9.34	20240223	24050	11.02	20240126	47000	-43.19	20230725	24050	11.02	20240126	5.81	N	282880	500	53 억		306799	N	N	146	N	00	N
118	20240311	120952	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26450	-350	5	-1.31	1043963200	39075	33.27	26550	27150	26450	34800	18800	26800	26716.91	2.88	0	-4473	27900	27350	26900	26350	25900	27300	26300	53	8000	500	19830	50	1	10665618	2821	53.65	2.00	12	0.37	493.00	13228.00	45666	20230725	-42.08	24050	20240126	9.98	29450	-10.19	20240223	24050	9.98	20240126	47000	-43.72	20230725	24050	9.98	20240126	5.81	N	282880	500	53 억		306799	N	N	146	N	00	N
119	20240311	110948	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26800	0	3	0.00	678992100	25357	21.59	26550	27150	26550	34800	18800	26800	26777.30	2.88	0	3997	27900	27350	26900	26350	25900	27300	26300	53	8000	500	19830	50	1	10665618	2858	54.36	2.03	12	0.24	493.00	13228.00	45666	20230725	-41.31	24050	20240126	11.43	29450	-9.00	20240223	24050	11.43	20240126	47000	-42.98	20230725	24050	11.43	20240126	5.81	N	282880	500	53 억		306799	N	N	146	N	00	N
120	20240311	100939	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26800	0	3	0.00	495590600	18517	15.77	26550	27150	26550	34800	18800	26800	26764.09	2.88	0	4616	27900	27350	26900	26350	25900	27300	26300	53	8000	500	19830	50	1	10665618	2858	54.36	2.03	12	0.17	493.00	13228.00	45666	20230725	-41.31	24050	20240126	11.43	29450	-9.00	20240223	24050	11.43	20240126	47000	-42.98	20230725	24050	11.43	20240126	5.81	N	282880	500	53 억		306799	N	N	146	N	00	N
121	20240311	090944	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26900	100	2	0.37	142128600	5309	4.52	26550	27150	26550	34800	18800	26800	26771.26	2.88	0	1130	27900	27350	26900	26350	25900	27300	26300	53	8000	500	19830	50	1	10665618	2869	54.56	2.03	12	0.05	493.00	13228.00	45666	20230725	-41.09	24050	20240126	11.85	29450	-8.66	20240223	24050	11.85	20240126	47000	-42.77	20230725	24050	11.85	20240126	5.81	N	282880	500	53 억		306799	N	N	146	N	00	N
122	20240308	160948	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26800	100	2	0.37	3144312800	116462	109.34	26800	27450	26450	34700	18700	26700	26999.58	2.96	0	-9337	27600	27150	26400	25950	25200	27375	26175	53	8000	500	19750	50	1	10665618	2858	54.36	2.03	12	1.09	493.00	13228.00	45666	20230725	-41.31	23513	20230303	13.98	29450	-9.00	20240223	24050	11.43	20240126	47000	-42.98	20230725	24050	11.43	20240126	5.92	N	282880	500	53 억		316107	N	N	146	N	00	N
123	20240308	150948	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26800	100	2	0.37	3057645400	113228	106.30	26800	27450	26450	34700	18700	26700	27005.31	2.96	0	-9241	27600	27150	26400	25950	25200	27375	26175	53	8000	500	19750	50	1	10665618	2858	54.36	2.03	12	1.06	493.00	13228.00	45666	20230725	-41.31	23513	20230303	13.98	29450	-9.00	20240223	24050	11.43	20240126	47000	-42.98	20230725	24050	11.43	20240126	5.92	N	282880	500	53 억		316107	N	N	10	N	00	N
124	20240308	140940	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26800	100	2	0.37	2741972800	101462	95.25	26800	27450	26450	34700	18700	26700	27025.81	2.96	0	-6355	27600	27150	26400	25950	25200	27375	26175	53	8000	500	19750	50	1	10665618	2858	54.36	2.03	12	0.95	493.00	13228.00	45666	20230725	-41.31	23513	20230303	13.98	29450	-9.00	20240223	24050	11.43	20240126	47000	-42.98	20230725	24050	11.43	20240126	5.92	N	282880	500	53 억		316107	N	N	10	N	00	N
125	20240308	130936	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26900	200	2	0.75	2494169750	92243	86.60	26800	27450	26450	34700	18700	26700	27040.48	2.96	0	-4913	27600	27150	26400	25950	25200	27375	26175	53	8000	500	19750	50	1	10665618	2869	54.56	2.03	12	0.86	493.00	13228.00	45666	20230725	-41.09	23513	20230303	14.40	29450	-8.66	20240223	24050	11.85	20240126	47000	-42.77	20230725	24050	11.85	20240126	5.92	N	282880	500	53 억		316107	N	N	10	N	00	N
126	20240308	120939	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26950	250	2	0.94	2204049600	81470	76.49	26800	27450	26450	34700	18700	26700	27055.12	2.96	0	-5983	27600	27150	26400	25950	25200	27375	26175	53	8000	500	19750	50	1	10665618	2874	54.67	2.04	12	0.76	493.00	13228.00	45666	20230725	-40.98	23513	20230303	14.62	29450	-8.49	20240223	24050	12.06	20240126	47000	-42.66	20230725	24050	12.06	20240126	5.92	N	282880	500	53 억		316107	N	N	10	N	00	N
127	20240308	110941	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27200	500	2	1.87	1933568700	71491	67.12	26800	27450	26450	34700	18700	26700	27048.12	2.96	0	-1494	27600	27150	26400	25950	25200	27375	26175	53	8000	500	19750	50	1	10665618	2901	55.17	2.06	12	0.67	493.00	13228.00	45666	20230725	-40.44	23513	20230303	15.68	29450	-7.64	20240223	24050	13.10	20240126	47000	-42.13	20230725	24050	13.10	20240126	5.92	N	282880	500	53 억		316107	N	N	10	N	00	N
128	20240308	100936	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27050	350	2	1.31	1224323000	45519	42.73	26800	27350	26450	34700	18700	26700	26898.57	2.96	0	-700	27600	27150	26400	25950	25200	27375	26175	53	8000	500	19750	50	1	10665618	2885	54.87	2.04	12	0.43	493.00	13228.00	45666	20230725	-40.77	23513	20230303	15.04	29450	-8.15	20240223	24050	12.47	20240126	47000	-42.45	20230725	24050	12.47	20240126	5.92	N	282880	500	53 억		316107	N	N	10	N	00	N
129	20240308	090936	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26650	-50	5	-0.19	194288950	7270	6.83	26800	26850	26600	34700	18700	26700	26726.07	2.96	0	-2186	27600	27150	26400	25950	25200	27375	26175	53	8000	500	19750	50	1	10665618	2842	54.06	2.01	12	0.07	493.00	13228.00	45666	20230725	-41.64	23513	20230303	13.34	29450	-9.51	20240223	24050	10.81	20240126	47000	-43.30	20230725	24050	10.81	20240126	5.92	N	282880	500	53 억		316107	N	N	10	N	00	N
130	20240307	160935	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26700	450	2	1.71	2775299600	105751	107.95	26400	26850	25650	34100	18400	26250	26241.48	2.82	0	14812	26950	26600	26250	25900	25550	26600	25900	53	7850	500	19420	50	1	10665618	2848	54.16	2.02	12	0.99	493.00	13228.00	45666	20230725	-41.53	23416	20230302	14.02	29450	-9.34	20240223	24050	11.02	20240126	47000	-43.19	20230725	24050	11.02	20240126	5.88	N	282880	500	53 억		301156	N	N	10	N	00	N
131	20240307	150917	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26500	250	2	0.95	2624829850	100103	102.19	26400	26850	25650	34100	18400	26250	26221.29	2.82	0	15894	26950	26600	26250	25900	25550	26600	25900	53	7850	500	19420	50	1	10665618	2826	53.75	2.00	12	0.94	493.00	13228.00	45666	20230725	-41.97	23416	20230302	13.17	29450	-10.02	20240223	24050	10.19	20240126	47000	-43.62	20230725	24050	10.19	20240126	5.88	N	282880	500	53 억		301156	N	N	23	N	00	N
132	20240307	140917	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26450	200	2	0.76	2182051150	83461	85.20	26400	26600	25650	34100	18400	26250	26144.56	2.82	0	12961	26950	26600	26250	25900	25550	26600	25900	53	7850	500	19420	50	1	10665618	2821	53.65	2.00	12	0.78	493.00	13228.00	45666	20230725	-42.08	23416	20230302	12.96	29450	-10.19	20240223	24050	9.98	20240126	47000	-43.72	20230725	24050	9.98	20240126	5.88	N	282880	500	53 억		301156	N	N	23	N	00	N
133	20240307	130926	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26100	-150	5	-0.57	1718464000	65877	67.25	26400	26500	25650	34100	18400	26250	26085.95	2.82	0	6794	26950	26600	26250	25900	25550	26600	25900	53	7850	500	19420	50	1	10665618	2784	52.94	1.97	12	0.62	493.00	13228.00	45666	20230725	-42.85	23416	20230302	11.46	29450	-11.38	20240223	24050	8.52	20240126	47000	-44.47	20230725	24050	8.52	20240126	5.88	N	282880	500	53 억		301156	N	N	23	N	00	N
134	20240307	120930	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26100	-150	5	-0.57	1617853200	62021	63.31	26400	26500	25650	34100	18400	26250	26085.57	2.82	0	6315	26950	26600	26250	25900	25550	26600	25900	53	7850	500	19420	50	1	10665618	2784	52.94	1.97	12	0.58	493.00	13228.00	45666	20230725	-42.85	23416	20230302	11.46	29450	-11.38	20240223	24050	8.52	20240126	47000	-44.47	20230725	24050	8.52	20240126	5.88	N	282880	500	53 억		301156	N	N	23	N	00	N
135	20240307	110935	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26150	-100	5	-0.38	1402358100	53793	54.91	26400	26500	25650	34100	18400	26250	26069.53	2.82	0	4293	26950	26600	26250	25900	25550	26600	25900	53	7850	500	19420	50	1	10665618	2789	53.04	1.98	12	0.50	493.00	13228.00	45666	20230725	-42.74	23416	20230302	11.68	29450	-11.21	20240223	24050	8.73	20240126	47000	-44.36	20230725	24050	8.73	20240126	5.88	N	282880	500	53 억		301156	N	N	23	N	00	N
136	20240307	100928	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25950	-300	5	-1.14	831108850	32078	32.75	26400	26400	25650	34100	18400	26250	25909.00	2.82	0	-4915	26950	26600	26250	25900	25550	26600	25900	53	7850	500	19420	50	1	10665618	2768	52.64	1.96	12	0.30	493.00	13228.00	45666	20230725	-43.17	23416	20230302	10.82	29450	-11.88	20240223	24050	7.90	20240126	47000	-44.79	20230725	24050	7.90	20240126	5.88	N	282880	500	53 억		301156	N	N	23	N	00	N
137	20240307	090932	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26100	-150	5	-0.57	92058200	3516	3.59	26400	26400	26000	34100	18400	26250	26182.65	2.82	0	-1280	26950	26600	26250	25900	25550	26600	25900	53	7850	500	19420	50	1	10665618	2784	52.94	1.97	12	0.03	493.00	13228.00	45666	20230725	-42.85	23416	20230302	11.46	29450	-11.38	20240223	24050	8.52	20240126	47000	-44.47	20230725	24050	8.52	20240126	5.88	N	282880	500	53 억		301156	N	N	23	N	00	N
138	20240306	160923	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26250	-50	5	-0.19	2504453100	95515	96.10	26250	26600	25900	34150	18450	26300	26220.48	2.79	0	3594	27133	26716	26433	26016	25733	26575	25875	53	7850	500	19460	50	1	10665618	2800	53.25	1.98	12	0.90	493.00	13228.00	45666	20230725	-42.52	23416	20230302	12.10	29450	-10.87	20240223	24050	9.15	20240126	47000	-44.15	20230725	24050	9.15	20240126	5.94	N	282880	500	53 억		297539	N	N	23	N	00	N
139	20240306	150925	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26150	-150	5	-0.57	2454383050	93607	94.18	26250	26600	25900	34150	18450	26300	26220.08	2.79	0	3867	27133	26716	26433	26016	25733	26575	25875	53	7850	500	19460	50	1	10665618	2789	53.04	1.98	12	0.88	493.00	13228.00	45666	20230725	-42.74	23416	20230302	11.68	29450	-11.21	20240223	24050	8.73	20240126	47000	-44.36	20230725	24050	8.73	20240126	5.94	N	282880	500	53 억		297539	N	N	46	N	00	N
140	20240306	140932	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26200	-100	5	-0.38	2267588800	86468	87.00	26250	26600	25900	34150	18450	26300	26224.60	2.79	0	4227	27133	26716	26433	26016	25733	26575	25875	53	7850	500	19460	50	1	10665618	2794	53.14	1.98	12	0.81	493.00	13228.00	45666	20230725	-42.63	23416	20230302	11.89	29450	-11.04	20240223	24050	8.94	20240126	47000	-44.26	20230725	24050	8.94	20240126	5.94	N	282880	500	53 억		297539	N	N	46	N	00	N
141	20240306	130931	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26400	100	2	0.38	1957079350	74616	75.07	26250	26600	25900	34150	18450	26300	26228.68	2.79	0	4948	27133	26716	26433	26016	25733	26575	25875	53	7850	500	19460	50	1	10665618	2816	53.55	2.00	12	0.70	493.00	13228.00	45666	20230725	-42.19	23416	20230302	12.74	29450	-10.36	20240223	24050	9.77	20240126	47000	-43.83	20230725	24050	9.77	20240126	5.94	N	282880	500	53 억		297539	N	N	46	N	00	N
142	20240306	120930	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26000	-300	5	-1.14	1440793000	54943	55.28	26250	26600	25900	34150	18450	26300	26223.41	2.79	0	2769	27133	26716	26433	26016	25733	26575	25875	53	7850	500	19460	50	1	10665618	2773	52.74	1.97	12	0.52	493.00	13228.00	45666	20230725	-43.06	23416	20230302	11.04	29450	-11.71	20240223	24050	8.11	20240126	47000	-44.68	20230725	24050	8.11	20240126	5.94	N	282880	500	53 억		297539	N	N	46	N	00	N
143	20240306	110927	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26200	-100	5	-0.38	1066788100	40578	40.83	26250	26600	25900	34150	18450	26300	26289.81	2.79	0	2345	27133	26716	26433	26016	25733	26575	25875	53	7850	500	19460	50	1	10665618	2794	53.14	1.98	12	0.38	493.00	13228.00	45666	20230725	-42.63	23416	20230302	11.89	29450	-11.04	20240223	24050	8.94	20240126	47000	-44.26	20230725	24050	8.94	20240126	5.94	N	282880	500	53 억		297539	N	N	46	N	00	N
144	20240306	100906	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26500	200	2	0.76	663646200	25264	25.42	26250	26550	25900	34150	18450	26300	26268.45	2.79	0	3589	27133	26716	26433	26016	25733	26575	25875	53	7850	500	19460	50	1	10665618	2826	53.75	2.00	12	0.24	493.00	13228.00	45666	20230725	-41.97	23416	20230302	13.17	29450	-10.02	20240223	24050	10.19	20240126	47000	-43.62	20230725	24050	10.19	20240126	5.94	N	282880	500	53 억		297539	N	N	46	N	00	N
145	20240306	090923	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26250	-50	5	-0.19	279503600	10728	10.79	26250	26250	25900	34150	18450	26300	26053.65	2.79	0	3441	27133	26716	26433	26016	25733	26575	25875	53	7850	500	19460	50	1	10665618	2800	53.25	1.98	12	0.10	493.00	13228.00	45666	20230725	-42.52	23416	20230302	12.10	29450	-10.87	20240223	24050	9.15	20240126	47000	-44.15	20230725	24050	9.15	20240126	5.94	N	282880	500	53 억		297539	N	N	46	N	00	N
146	20240305	160920	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26300	-700	5	-2.59	2599727400	98359	176.34	26750	26850	26150	35100	18900	27000	26430.31	2.87	0	-9031	27633	27316	26983	26666	26333	27475	26825	53	8100	500	19980	50	1	10665618	2805	53.35	1.99	12	0.92	493.00	13228.00	45666	20230725	-42.41	23319	20230227	12.78	29450	-10.70	20240223	24050	9.36	20240126	47000	-44.04	20230725	24050	9.36	20240126	6.00	N	282880	500	53 억		306616	N	N	46	N	00	N
147	20240305	150919	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26350	-650	5	-2.41	2519825700	95324	170.90	26750	26850	26150	35100	18900	27000	26433.42	2.87	0	-9041	27633	27316	26983	26666	26333	27475	26825	53	8100	500	19980	50	1	10665618	2810	53.45	1.99	12	0.89	493.00	13228.00	45666	20230725	-42.30	23319	20230227	13.00	29450	-10.53	20240223	24050	9.56	20240126	47000	-43.94	20230725	24050	9.56	20240126	6.00	N	282880	500	53 억		306616	N	N	40	N	00	N
148	20240305	140907	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26250	-750	5	-2.78	2140739100	80863	144.98	26750	26850	26200	35100	18900	27000	26472.66	2.87	0	-10299	27633	27316	26983	26666	26333	27475	26825	53	8100	500	19980	50	1	10665618	2800	53.25	1.98	12	0.76	493.00	13228.00	45666	20230725	-42.52	23319	20230227	12.57	29450	-10.87	20240223	24050	9.15	20240126	47000	-44.15	20230725	24050	9.15	20240126	6.00	N	282880	500	53 억		306616	N	N	40	N	00	N
149	20240305	130910	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26450	-550	5	-2.04	1522379550	57344	102.81	26750	26850	26400	35100	18900	27000	26546.98	2.87	0	-5475	27633	27316	26983	26666	26333	27475	26825	53	8100	500	19980	50	1	10665618	2821	53.65	2.00	12	0.54	493.00	13228.00	45666	20230725	-42.08	23319	20230227	13.43	29450	-10.19	20240223	24050	9.98	20240126	47000	-43.72	20230725	24050	9.98	20240126	6.00	N	282880	500	53 억		306616	N	N	40	N	00	N
150	20240305	120912	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26600	-400	5	-1.48	1242157800	46754	83.82	26750	26850	26400	35100	18900	27000	26566.53	2.87	0	-6979	27633	27316	26983	26666	26333	27475	26825	53	8100	500	19980	50	1	10665618	2837	53.96	2.01	12	0.44	493.00	13228.00	45666	20230725	-41.75	23319	20230227	14.07	29450	-9.68	20240223	24050	10.60	20240126	47000	-43.40	20230725	24050	10.60	20240126	6.00	N	282880	500	53 억		306616	N	N	40	N	00	N
151	20240305	110912	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26650	-350	5	-1.30	997499700	37538	67.30	26750	26850	26400	35100	18900	27000	26571.32	2.87	0	-7387	27633	27316	26983	26666	26333	27475	26825	53	8100	500	19980	50	1	10665618	2842	54.06	2.01	12	0.35	493.00	13228.00	45666	20230725	-41.64	23319	20230227	14.28	29450	-9.51	20240223	24050	10.81	20240126	47000	-43.30	20230725	24050	10.81	20240126	6.00	N	282880	500	53 억		306616	N	N	40	N	00	N
152	20240305	100909	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26750	-250	5	-0.93	750633850	28267	50.68	26750	26850	26400	35100	18900	27000	26552.71	2.87	0	-8146	27633	27316	26983	26666	26333	27475	26825	53	8100	500	19980	50	1	10665618	2853	54.26	2.02	12	0.27	493.00	13228.00	45666	20230725	-41.42	23319	20230227	14.71	29450	-9.17	20240223	24050	11.23	20240126	47000	-43.09	20230725	24050	11.23	20240126	6.00	N	282880	500	53 억		306616	N	N	40	N	00	N
153	20240305	090910	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26650	-350	5	-1.30	121578700	4562	8.18	26750	26850	26500	35100	18900	27000	26638.17	2.87	0	-1149	27633	27316	26983	26666	26333	27475	26825	53	8100	500	19980	50	1	10665618	2842	54.06	2.01	12	0.04	493.00	13228.00	45666	20230725	-41.64	23319	20230227	14.28	29450	-9.51	20240223	24050	10.81	20240126	47000	-43.30	20230725	24050	10.81	20240126	6.00	N	282880	500	53 억		306616	N	N	40	N	00	N
154	20240304	160910	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27000	450	2	1.69	1485513250	55030	77.22	26650	27300	26650	34500	18600	26550	26995.06	2.83	0	4678	27216	26882	26616	26282	26016	26750	26150	53	7950	500	19640	50	1	10665618	2880	54.77	2.04	12	0.52	493.00	13228.00	45666	20230725	-40.88	23319	20230227	15.79	29450	-8.32	20240223	24050	12.27	20240126	47000	-42.55	20230725	24050	12.27	20240126	5.94	N	282880	500	53 억		301935	N	N	40	N	00	N
155	20240304	150905	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27000	450	2	1.69	1358823400	50331	70.62	26650	27300	26650	34500	18600	26550	26998.26	2.83	0	4330	27216	26882	26616	26282	26016	26750	26150	53	7950	500	19640	50	1	10665618	2880	54.77	2.04	12	0.47	493.00	13228.00	45666	20230725	-40.88	23319	20230227	15.79	29450	-8.32	20240223	24050	12.27	20240126	47000	-42.55	20230725	24050	12.27	20240126	5.94	N	282880	500	53 억		301935	N	N	19	N	00	N
156	20240304	140832	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27150	600	2	2.26	1185530800	43920	61.63	26650	27300	26650	34500	18600	26550	26993.55	2.83	0	6928	27216	26882	26616	26282	26016	26750	26150	53	7950	500	19640	50	1	10665618	2896	55.07	2.05	12	0.41	493.00	13228.00	45666	20230725	-40.55	23319	20230227	16.43	29450	-7.81	20240223	24050	12.89	20240126	47000	-42.23	20230725	24050	12.89	20240126	5.94	N	282880	500	53 억		301935	N	N	19	N	00	N
157	20240304	130900	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27150	600	2	2.26	1074226850	39817	55.87	26650	27300	26650	34500	18600	26550	26979.73	2.83	0	7547	27216	26882	26616	26282	26016	26750	26150	53	7950	500	19640	50	1	10665618	2896	55.07	2.05	12	0.37	493.00	13228.00	45666	20230725	-40.55	23319	20230227	16.43	29450	-7.81	20240223	24050	12.89	20240126	47000	-42.23	20230725	24050	12.89	20240126	5.94	N	282880	500	53 억		301935	N	N	19	N	00	N
158	20240304	120835	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27000	450	2	1.69	895299250	33214	46.61	26650	27200	26650	34500	18600	26550	26956.19	2.83	0	6061	27216	26882	26616	26282	26016	26750	26150	53	7950	500	19640	50	1	10665618	2880	54.77	2.04	12	0.31	493.00	13228.00	45666	20230725	-40.88	23319	20230227	15.79	29450	-8.32	20240223	24050	12.27	20240126	47000	-42.55	20230725	24050	12.27	20240126	5.94	N	282880	500	53 억		301935	N	N	19	N	00	N
159	20240304	110853	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26900	350	2	1.32	769440000	28555	40.07	26650	27200	26650	34500	18600	26550	26946.70	2.83	0	4278	27216	26882	26616	26282	26016	26750	26150	53	7950	500	19640	50	1	10665618	2869	54.56	2.03	12	0.27	493.00	13228.00	45666	20230725	-41.09	23319	20230227	15.36	29450	-8.66	20240223	24050	11.85	20240126	47000	-42.77	20230725	24050	11.85	20240126	5.94	N	282880	500	53 억		301935	N	N	19	N	00	N
160	20240304	100854	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27050	500	2	1.88	518444500	19265	27.03	26650	27150	26650	34500	18600	26550	26912.30	2.83	0	6343	27216	26882	26616	26282	26016	26750	26150	53	7950	500	19640	50	1	10665618	2885	54.87	2.04	12	0.18	493.00	13228.00	45666	20230725	-40.77	23319	20230227	16.00	29450	-8.15	20240223	24050	12.47	20240126	47000	-42.45	20230725	24050	12.47	20240126	5.94	N	282880	500	53 억		301935	N	N	19	N	00	N
161	20240304	090855	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26750	200	2	0.75	199106650	7419	10.41	26650	27100	26650	34500	18600	26550	26839.66	2.83	0	4125	27216	26882	26616	26282	26016	26750	26150	53	7950	500	19640	50	1	10665618	2853	54.26	2.02	12	0.07	493.00	13228.00	45666	20230725	-41.42	23319	20230227	14.71	29450	-9.17	20240223	24050	11.23	20240126	47000	-43.09	20230725	24050	11.23	20240126	5.94	N	282880	500	53 억		301935	N	N	19	N	00	N