KissMeData/053080/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	160529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19350	800	2	4.31	26030504250	1304982	622.26	19510	20800	19300	24100	12990	18550	19947.39	0.36	0	-29853	19216	18882	18666	18332	18116	19050	18500	65	5550	500	11870	10	1	12999807	2515	22.29	1.48	12	10.04	868.00	13035.00	33350	20230823	-41.98	9030	20230516	114.29	24150	-19.88	20240312	12900	50.00	20240125	33350	-41.98	20230823	9030	114.29	20230516	4.41	N	053080	500	64 억		46924	N	N	0	N	00	N
3	20240329	150531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19480	930	2	5.01	25388640650	1271894	606.48	19510	20800	19300	24100	12990	18550	19961.29	0.36	0	-29571	19216	18882	18666	18332	18116	19050	18500	65	5550	500	11870	10	1	12999807	2532	22.44	1.49	12	9.78	868.00	13035.00	33350	20230823	-41.59	9030	20230516	115.73	24150	-19.34	20240312	12900	51.01	20240125	33350	-41.59	20230823	9030	115.73	20230516	4.41	N	053080	500	64 억		46924	N	N	0	N	00	N
4	20240329	140524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19720	1170	2	6.31	24405170450	1221823	582.61	19510	20800	19300	24100	12990	18550	19974.39	0.36	0	-26215	19216	18882	18666	18332	18116	19050	18500	65	5550	500	11870	10	1	12999807	2564	22.72	1.51	12	9.40	868.00	13035.00	33350	20230823	-40.87	9030	20230516	118.38	24150	-18.34	20240312	12900	52.87	20240125	33350	-40.87	20230823	9030	118.38	20230516	4.41	N	053080	500	64 억		46924	N	N	0	N	00	N
5	20240329	130520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19770	1220	2	6.58	23760313440	1189012	566.96	19510	20800	19300	24100	12990	18550	19983.24	0.36	0	-25924	19216	18882	18666	18332	18116	19050	18500	65	5550	500	11870	10	1	12999807	2570	22.78	1.52	12	9.15	868.00	13035.00	33350	20230823	-40.72	9030	20230516	118.94	24150	-18.14	20240312	12900	53.26	20240125	33350	-40.72	20230823	9030	118.94	20230516	4.41	N	053080	500	64 억		46924	N	N	0	N	00	N
6	20240329	120524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19560	1010	2	5.44	23191953220	1160091	553.17	19510	20800	19300	24100	12990	18550	19991.49	0.36	0	-24722	19216	18882	18666	18332	18116	19050	18500	65	5550	500	11870	10	1	12999807	2543	22.53	1.50	12	8.92	868.00	13035.00	33350	20230823	-41.35	9030	20230516	116.61	24150	-19.01	20240312	12900	51.63	20240125	33350	-41.35	20230823	9030	116.61	20230516	4.41	N	053080	500	64 억		46924	N	N	0	N	00	N
7	20240329	110516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20350	1800	2	9.70	19743994970	986033	470.17	19510	20800	19300	24100	12990	18550	20023.67	0.36	0	-23992	19216	18882	18666	18332	18116	19050	18500	65	5550	500	11870	50	1	12999807	2645	23.44	1.56	12	7.58	868.00	13035.00	33350	20230823	-38.98	9030	20230516	125.36	24150	-15.73	20240312	12900	57.75	20240125	33350	-38.98	20230823	9030	125.36	20230516	4.41	N	053080	500	64 억		46924	N	N	0	N	00	N
8	20240329	100520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19410	860	2	4.64	15940417390	794820	379.00	19510	20800	19300	24100	12990	18550	20055.38	0.36	0	-30175	19216	18882	18666	18332	18116	19050	18500	65	5550	500	11870	10	1	12999807	2523	22.36	1.49	12	6.11	868.00	13035.00	33350	20230823	-41.80	9030	20230516	114.95	24150	-19.63	20240312	12900	50.47	20240125	33350	-41.80	20230823	9030	114.95	20230516	4.41	N	053080	500	64 억		46924	N	N	0	N	00	N
9	20240329	090516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20450	1900	2	10.24	6460391530	320072	152.62	19510	20800	19490	24100	12990	18550	20184.18	0.36	0	8567	19216	18882	18666	18332	18116	19050	18500	65	5550	500	11870	50	1	12999807	2658	23.56	1.57	12	2.46	868.00	13035.00	33350	20230823	-38.68	9030	20230516	126.47	24150	-15.32	20240312	12900	58.53	20240125	33350	-38.68	20230823	9030	126.47	20230516	4.41	N	053080	500	64 억		46924	N	N	0	N	00	N
10	20240328	160522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18550	100	2	0.54	3879295610	207183	63.76	18500	19000	18450	23950	12920	18450	18724.92	0.27	0	11558	19370	18910	18540	18080	17710	18725	17895	65	5500	500	11800	10	1	12999807	2411	21.37	1.42	12	1.59	868.00	13035.00	33350	20230823	-44.38	9030	20230516	105.43	24150	-23.19	20240312	12900	43.80	20240125	33350	-44.38	20230823	9030	105.43	20230516	4.37	N	053080	500	64 억		35358	N	N	0	N	00	N
11	20240328	150523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18730	280	2	1.52	3525543430	188180	57.91	18500	19000	18450	23950	12920	18450	18734.95	0.27	0	9446	19370	18910	18540	18080	17710	18725	17895	65	5500	500	11800	10	1	12999807	2435	21.58	1.44	12	1.45	868.00	13035.00	33350	20230823	-43.84	9030	20230516	107.42	24150	-22.44	20240312	12900	45.19	20240125	33350	-43.84	20230823	9030	107.42	20230516	4.37	N	053080	500	64 억		35358	N	N	0	N	00	N
12	20240328	140515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18640	190	2	1.03	2963615590	158174	48.68	18500	19000	18450	23950	12920	18450	18736.43	0.27	0	5977	19370	18910	18540	18080	17710	18725	17895	65	5500	500	11800	10	1	12999807	2423	21.47	1.43	12	1.22	868.00	13035.00	33350	20230823	-44.11	9030	20230516	106.42	24150	-22.82	20240312	12900	44.50	20240125	33350	-44.11	20230823	9030	106.42	20230516	4.37	N	053080	500	64 억		35358	N	N	0	N	00	N
13	20240328	130514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18680	230	2	1.25	2557513080	136503	42.01	18500	19000	18450	23950	12920	18450	18735.95	0.27	0	5119	19370	18910	18540	18080	17710	18725	17895	65	5500	500	11800	10	1	12999807	2428	21.52	1.43	12	1.05	868.00	13035.00	33350	20230823	-43.99	9030	20230516	106.87	24150	-22.65	20240312	12900	44.81	20240125	33350	-43.99	20230823	9030	106.87	20230516	4.37	N	053080	500	64 억		35358	N	N	0	N	00	N
14	20240328	120520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18720	270	2	1.46	2336613390	124672	38.37	18500	19000	18450	23950	12920	18450	18742.09	0.27	0	7059	19370	18910	18540	18080	17710	18725	17895	65	5500	500	11800	10	1	12999807	2434	21.57	1.44	12	0.96	868.00	13035.00	33350	20230823	-43.87	9030	20230516	107.31	24150	-22.48	20240312	12900	45.12	20240125	33350	-43.87	20230823	9030	107.31	20230516	4.37	N	053080	500	64 억		35358	N	N	0	N	00	N
15	20240328	110518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18830	380	2	2.06	2020515880	107820	33.18	18500	19000	18450	23950	12920	18450	18739.71	0.27	0	11659	19370	18910	18540	18080	17710	18725	17895	65	5500	500	11800	10	1	12999807	2448	21.69	1.44	12	0.83	868.00	13035.00	33350	20230823	-43.54	9030	20230516	108.53	24150	-22.03	20240312	12900	45.97	20240125	33350	-43.54	20230823	9030	108.53	20230516	4.37	N	053080	500	64 억		35358	N	N	0	N	00	N
16	20240328	100516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18850	400	2	2.17	1307399410	70070	21.56	18500	18880	18450	23950	12920	18450	18658.48	0.27	0	6512	19370	18910	18540	18080	17710	18725	17895	65	5500	500	11800	10	1	12999807	2450	21.72	1.45	12	0.54	868.00	13035.00	33350	20230823	-43.48	9030	20230516	108.75	24150	-21.95	20240312	12900	46.12	20240125	33350	-43.48	20230823	9030	108.75	20230516	4.37	N	053080	500	64 억		35358	N	N	0	N	00	N
17	20240328	090527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18500	50	2	0.27	149565100	8075	2.48	18500	18630	18450	23950	12920	18450	18521.99	0.27	0	-91	19370	18910	18540	18080	17710	18725	17895	65	5500	500	11800	10	1	12999807	2405	21.31	1.42	12	0.06	868.00	13035.00	33350	20230823	-44.53	9030	20230516	104.87	24150	-23.40	20240312	12900	43.41	20240125	33350	-44.53	20230823	9030	104.87	20230516	4.37	N	053080	500	64 억		35358	N	N	0	N	00	N
18	20240327	160524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18450	-600	5	-3.15	5924713520	322376	83.12	18990	19000	18170	24750	13340	19050	18378.23	0.11	0	19645	20850	19950	19500	18600	18150	19725	18375	65	5700	500	12190	10	1	12999807	2398	21.26	1.42	12	2.48	868.00	13035.00	33350	20230823	-44.68	9030	20230516	104.32	24150	-23.60	20240312	12900	43.02	20240125	33350	-44.68	20230823	9030	104.32	20230516	4.19	N	053080	500	64 억		14627	N	N	0	N	00	N
19	20240327	150525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18520	-530	5	-2.78	5676525030	308922	79.65	18990	19000	18170	24750	13340	19050	18375.27	0.11	0	19369	20850	19950	19500	18600	18150	19725	18375	65	5700	500	12190	10	1	12999807	2408	21.34	1.42	12	2.38	868.00	13035.00	33350	20230823	-44.47	9030	20230516	105.09	24150	-23.31	20240312	12900	43.57	20240125	33350	-44.47	20230823	9030	105.09	20230516	4.19	N	053080	500	64 억		14627	N	N	0	N	00	N
20	20240327	140527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18250	-800	5	-4.20	4933007030	268594	69.25	18990	19000	18170	24750	13340	19050	18366.03	0.11	0	9933	20850	19950	19500	18600	18150	19725	18375	65	5700	500	12190	10	1	12999807	2372	21.03	1.40	12	2.07	868.00	13035.00	33350	20230823	-45.28	9030	20230516	102.10	24150	-24.43	20240312	12900	41.47	20240125	33350	-45.28	20230823	9030	102.10	20230516	4.19	N	053080	500	64 억		14627	N	N	0	N	00	N
21	20240327	130526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18210	-840	5	-4.41	4488023910	244240	62.97	18990	19000	18170	24750	13340	19050	18375.46	0.11	0	-856	20850	19950	19500	18600	18150	19725	18375	65	5700	500	12190	10	1	12999807	2367	20.98	1.40	12	1.88	868.00	13035.00	33350	20230823	-45.40	9030	20230516	101.66	24150	-24.60	20240312	12900	41.16	20240125	33350	-45.40	20230823	9030	101.66	20230516	4.19	N	053080	500	64 억		14627	N	N	0	N	00	N
22	20240327	120526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18240	-810	5	-4.25	4073251980	221478	57.10	18990	19000	18170	24750	13340	19050	18391.22	0.11	0	-745	20850	19950	19500	18600	18150	19725	18375	65	5700	500	12190	10	1	12999807	2371	21.01	1.40	12	1.70	868.00	13035.00	33350	20230823	-45.31	9030	20230516	101.99	24150	-24.47	20240312	12900	41.40	20240125	33350	-45.31	20230823	9030	101.99	20230516	4.19	N	053080	500	64 억		14627	N	N	0	N	00	N
23	20240327	110524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18210	-840	5	-4.41	3411823760	185135	47.73	18990	19000	18180	24750	13340	19050	18428.84	0.11	0	5219	20850	19950	19500	18600	18150	19725	18375	65	5700	500	12190	10	1	12999807	2367	20.98	1.40	12	1.42	868.00	13035.00	33350	20230823	-45.40	9030	20230516	101.66	24150	-24.60	20240312	12900	41.16	20240125	33350	-45.40	20230823	9030	101.66	20230516	4.19	N	053080	500	64 억		14627	N	N	0	N	00	N
24	20240327	100520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18300	-750	5	-3.94	2620219890	141737	36.54	18990	19000	18180	24750	13340	19050	18486.48	0.11	0	9421	20850	19950	19500	18600	18150	19725	18375	65	5700	500	12190	10	1	12999807	2379	21.08	1.40	12	1.09	868.00	13035.00	33350	20230823	-45.13	9030	20230516	102.66	24150	-24.22	20240312	12900	41.86	20240125	33350	-45.13	20230823	9030	102.66	20230516	4.19	N	053080	500	64 억		14627	N	N	0	N	00	N
25	20240327	090526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18650	-400	5	-2.10	371875260	19739	5.09	18990	19000	18650	24750	13340	19050	18839.60	0.11	0	1168	20850	19950	19500	18600	18150	19725	18375	65	5700	500	12190	10	1	12999807	2424	21.49	1.43	12	0.15	868.00	13035.00	33350	20230823	-44.08	9030	20230516	106.53	24150	-22.77	20240312	12900	44.57	20240125	33350	-44.08	20230823	9030	106.53	20230516	4.19	N	053080	500	64 억		14627	N	N	0	N	00	N
26	20240326	160439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19050	-1100	5	-5.46	7379204030	377366	143.86	19930	20400	19050	26150	14150	20150	19555.49	0.22	0	-14564	21123	20636	20113	19626	19103	20880	19870	65	6000	500	12890	10	1	12999807	2476	21.95	1.46	12	2.90	868.00	13035.00	33350	20230823	-42.88	9030	20230516	110.96	24150	-21.12	20240312	12900	47.67	20240125	33350	-42.88	20230823	9030	110.96	20230516	3.88	N	053080	500	64 억		28426	N	N	0	N	00	N
27	20240326	150519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19060	-1090	5	-5.41	6976987510	356275	135.82	19930	20400	19050	26150	14150	20150	19583.15	0.22	0	-14209	21123	20636	20113	19626	19103	20880	19870	65	6000	500	12890	10	1	12999807	2478	21.96	1.46	12	2.74	868.00	13035.00	33350	20230823	-42.85	9030	20230516	111.07	24150	-21.08	20240312	12900	47.75	20240125	33350	-42.85	20230823	9030	111.07	20230516	3.88	N	053080	500	64 억		28426	N	N	0	N	00	N
28	20240326	140516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19060	-1090	5	-5.41	6188409100	314988	120.08	19930	20400	19050	26150	14150	20150	19646.49	0.22	0	-14515	21123	20636	20113	19626	19103	20880	19870	65	6000	500	12890	10	1	12999807	2478	21.96	1.46	12	2.42	868.00	13035.00	33350	20230823	-42.85	9030	20230516	111.07	24150	-21.08	20240312	12900	47.75	20240125	33350	-42.85	20230823	9030	111.07	20230516	3.88	N	053080	500	64 억		28426	N	N	0	N	00	N
29	20240326	130514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19050	-1100	5	-5.46	5270650900	267034	101.80	19930	20400	19050	26150	14150	20150	19737.75	0.22	0	-13474	21123	20636	20113	19626	19103	20880	19870	65	6000	500	12890	10	1	12999807	2476	21.95	1.46	12	2.05	868.00	13035.00	33350	20230823	-42.88	9030	20230516	110.96	24150	-21.12	20240312	12900	47.67	20240125	33350	-42.88	20230823	9030	110.96	20230516	3.88	N	053080	500	64 억		28426	N	N	0	N	00	N
30	20240326	120516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19710	-440	5	-2.18	3364675290	168469	64.22	19930	20400	19700	26150	14150	20150	19972.07	0.22	0	-7008	21123	20636	20113	19626	19103	20880	19870	65	6000	500	12890	10	1	12999807	2562	22.71	1.51	12	1.30	868.00	13035.00	33350	20230823	-40.90	9030	20230516	118.27	24150	-18.39	20240312	12900	52.79	20240125	33350	-40.90	20230823	9030	118.27	20230516	3.88	N	053080	500	64 억		28426	N	N	0	N	00	N
31	20240326	110510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19770	-380	5	-1.89	2804125460	140074	53.40	19930	20400	19760	26150	14150	20150	20018.89	0.22	0	-2344	21123	20636	20113	19626	19103	20880	19870	65	6000	500	12890	10	1	12999807	2570	22.78	1.52	12	1.08	868.00	13035.00	33350	20230823	-40.72	9030	20230516	118.94	24150	-18.14	20240312	12900	53.26	20240125	33350	-40.72	20230823	9030	118.94	20230516	3.88	N	053080	500	64 억		28426	N	N	0	N	00	N
32	20240326	100518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20050	-100	5	-0.50	1525557170	75730	28.87	19930	20400	19930	26150	14150	20150	20144.69	0.22	0	10496	21123	20636	20113	19626	19103	20880	19870	65	6000	500	12890	50	1	12999807	2606	23.10	1.54	12	0.58	868.00	13035.00	33350	20230823	-39.88	9030	20230516	122.04	24150	-16.98	20240312	12900	55.43	20240125	33350	-39.88	20230823	9030	122.04	20230516	3.88	N	053080	500	64 억		28426	N	N	0	N	00	N
33	20240326	090515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20250	100	2	0.50	350016350	17442	6.65	19930	20250	19930	26150	14150	20150	20067.44	0.22	0	6390	21123	20636	20113	19626	19103	20880	19870	65	6000	500	12890	50	1	12999807	2632	23.33	1.55	12	0.13	868.00	13035.00	33350	20230823	-39.28	9030	20230516	124.25	24150	-16.15	20240312	12900	56.98	20240125	33350	-39.28	20230823	9030	124.25	20230516	3.88	N	053080	500	64 억		28426	N	N	0	N	00	N
34	20240325	160533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20150	420	2	2.13	5155612470	256844	71.14	19730	20600	19590	25600	13820	19730	20072.84	0.13	0	11835	20643	20186	19893	19436	19143	20415	19665	65	5870	500	12620	50	1	12999807	2619	23.21	1.55	12	1.98	868.00	13035.00	33350	20230823	-39.58	9030	20230516	123.15	24150	-16.56	20240312	12900	56.20	20240125	33350	-39.58	20230823	9030	123.15	20230516	4.21	N	053080	500	64 억		16645	N	N	0	N	00	N
35	20240325	150536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20100	370	2	1.88	4816074820	239992	66.47	19730	20600	19590	25600	13820	19730	20067.66	0.13	0	12936	20643	20186	19893	19436	19143	20415	19665	65	5870	500	12620	50	1	12999807	2613	23.16	1.54	12	1.85	868.00	13035.00	33350	20230823	-39.73	9030	20230516	122.59	24150	-16.77	20240312	12900	55.81	20240125	33350	-39.73	20230823	9030	122.59	20230516	4.21	N	053080	500	64 억		16645	N	N	0	N	00	N
36	20240325	140535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20450	720	2	3.65	4354442020	217155	60.15	19730	20600	19590	25600	13820	19730	20052.25	0.13	0	13353	20643	20186	19893	19436	19143	20415	19665	65	5870	500	12620	50	1	12999807	2658	23.56	1.57	12	1.67	868.00	13035.00	33350	20230823	-38.68	9030	20230516	126.47	24150	-15.32	20240312	12900	58.53	20240125	33350	-38.68	20230823	9030	126.47	20230516	4.21	N	053080	500	64 억		16645	N	N	0	N	00	N
37	20240325	130537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20050	320	2	1.62	2745282170	137786	38.16	19730	20250	19590	25600	13820	19730	19924.26	0.13	0	5174	20643	20186	19893	19436	19143	20415	19665	65	5870	500	12620	50	1	12999807	2606	23.10	1.54	12	1.06	868.00	13035.00	33350	20230823	-39.88	9030	20230516	122.04	24150	-16.98	20240312	12900	55.43	20240125	33350	-39.88	20230823	9030	122.04	20230516	4.21	N	053080	500	64 억		16645	N	N	0	N	00	N
38	20240325	120539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19870	140	2	0.71	2399440640	120460	33.36	19730	20250	19590	25600	13820	19730	19919.00	0.13	0	-1860	20643	20186	19893	19436	19143	20415	19665	65	5870	500	12620	10	1	12999807	2583	22.89	1.52	12	0.93	868.00	13035.00	33350	20230823	-40.42	9030	20230516	120.04	24150	-17.72	20240312	12900	54.03	20240125	33350	-40.42	20230823	9030	120.04	20230516	4.21	N	053080	500	64 억		16645	N	N	0	N	00	N
39	20240325	110535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19850	120	2	0.61	2164451830	108639	30.09	19730	20250	19590	25600	13820	19730	19923.36	0.13	0	-1855	20643	20186	19893	19436	19143	20415	19665	65	5870	500	12620	10	1	12999807	2580	22.87	1.52	12	0.84	868.00	13035.00	33350	20230823	-40.48	9030	20230516	119.82	24150	-17.81	20240312	12900	53.88	20240125	33350	-40.48	20230823	9030	119.82	20230516	4.21	N	053080	500	64 억		16645	N	N	0	N	00	N
40	20240325	100535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20050	320	2	1.62	1588686170	79752	22.09	19730	20250	19590	25600	13820	19730	19920.36	0.13	0	7331	20643	20186	19893	19436	19143	20415	19665	65	5870	500	12620	50	1	12999807	2606	23.10	1.54	12	0.61	868.00	13035.00	33350	20230823	-39.88	9030	20230516	122.04	24150	-16.98	20240312	12900	55.43	20240125	33350	-39.88	20230823	9030	122.04	20230516	4.21	N	053080	500	64 억		16645	N	N	0	N	00	N
41	20240325	090537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19800	70	2	0.35	112930470	5712	1.58	19730	19890	19730	25600	13820	19730	19770.82	0.13	0	348	20643	20186	19893	19436	19143	20415	19665	65	5870	500	12620	10	1	12999807	2574	22.81	1.52	12	0.04	868.00	13035.00	33350	20230823	-40.63	9030	20230516	119.27	24150	-18.01	20240312	12900	53.49	20240125	33350	-40.63	20230823	9030	119.27	20230516	4.21	N	053080	500	64 억		16645	N	N	0	N	00	N
42	20240322	160535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19730	350	2	1.81	7110181300	356371	73.26	19650	20350	19600	25150	13570	19380	19952.18	0.14	0	-1561	21220	20300	19780	18860	18340	20040	18600	65	5770	500	12400	10	1	12999807	2565	16.13	1.62	12	2.74	1223.00	12198.00	33350	20230823	-40.84	9030	20230516	118.49	24150	-18.30	20240312	12900	52.95	20240125	33350	-40.84	20230823	9030	118.49	20230516	4.41	N	053080	500	64 억		18370	N	N	0	N	00	N
43	20240322	150538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19700	320	2	1.65	6820457420	341683	70.24	19650	20350	19600	25150	13570	19380	19961.57	0.14	0	-2711	21220	20300	19780	18860	18340	20040	18600	65	5770	500	12400	10	1	12999807	2561	16.11	1.62	12	2.63	1223.00	12198.00	33350	20230823	-40.93	9030	20230516	118.16	24150	-18.43	20240312	12900	52.71	20240125	33350	-40.93	20230823	9030	118.16	20230516	4.41	N	053080	500	64 억		18370	N	N	0	N	00	N
44	20240322	140533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19860	480	2	2.48	6431856970	322020	66.20	19650	20350	19600	25150	13570	19380	19973.70	0.14	0	-2829	21220	20300	19780	18860	18340	20040	18600	65	5770	500	12400	10	1	12999807	2582	16.24	1.63	12	2.48	1223.00	12198.00	33350	20230823	-40.45	9030	20230516	119.93	24150	-17.76	20240312	12900	53.95	20240125	33350	-40.45	20230823	9030	119.93	20230516	4.41	N	053080	500	64 억		18370	N	N	0	N	00	N
45	20240322	130535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19700	320	2	1.65	6075740670	304016	62.50	19650	20350	19600	25150	13570	19380	19985.18	0.14	0	-3508	21220	20300	19780	18860	18340	20040	18600	65	5770	500	12400	10	1	12999807	2561	16.11	1.62	12	2.34	1223.00	12198.00	33350	20230823	-40.93	9030	20230516	118.16	24150	-18.43	20240312	12900	52.71	20240125	33350	-40.93	20230823	9030	118.16	20230516	4.41	N	053080	500	64 억		18370	N	N	0	N	00	N
46	20240322	120530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19840	460	2	2.37	5529939540	276338	56.81	19650	20350	19650	25150	13570	19380	20011.79	0.14	0	-2107	21220	20300	19780	18860	18340	20040	18600	65	5770	500	12400	10	1	12999807	2579	16.22	1.63	12	2.13	1223.00	12198.00	33350	20230823	-40.51	9030	20230516	119.71	24150	-17.85	20240312	12900	53.80	20240125	33350	-40.51	20230823	9030	119.71	20230516	4.41	N	053080	500	64 억		18370	N	N	0	N	00	N
47	20240322	110536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19850	470	2	2.43	5195839840	259579	53.36	19650	20350	19650	25150	13570	19380	20016.71	0.14	0	-1398	21220	20300	19780	18860	18340	20040	18600	65	5770	500	12400	10	1	12999807	2580	16.23	1.63	12	2.00	1223.00	12198.00	33350	20230823	-40.48	9030	20230516	119.82	24150	-17.81	20240312	12900	53.88	20240125	33350	-40.48	20230823	9030	119.82	20230516	4.41	N	053080	500	64 억		18370	N	N	0	N	00	N
48	20240322	100532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20150	770	2	3.97	4287586400	213971	43.99	19650	20350	19650	25150	13570	19380	20038.54	0.14	0	4016	21220	20300	19780	18860	18340	20040	18600	65	5770	500	12400	50	1	12999807	2619	16.48	1.65	12	1.65	1223.00	12198.00	33350	20230823	-39.58	9030	20230516	123.15	24150	-16.56	20240312	12900	56.20	20240125	33350	-39.58	20230823	9030	123.15	20230516	4.41	N	053080	500	64 억		18370	N	N	0	N	00	N
49	20240322	090530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20100	720	2	3.72	1442810800	72452	14.89	19650	20150	19650	25150	13570	19380	19914.93	0.14	0	4649	21220	20300	19780	18860	18340	20040	18600	65	5770	500	12400	50	1	12999807	2613	16.43	1.65	12	0.56	1223.00	12198.00	33350	20230823	-39.73	9030	20230516	122.59	24150	-16.77	20240312	12900	55.81	20240125	33350	-39.73	20230823	9030	122.59	20230516	4.41	N	053080	500	64 억		18370	N	N	0	N	00	N
50	20240321	160530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19380	-920	5	-4.53	9465981740	476489	94.03	20700	20700	19260	26350	14250	20300	19866.91	0.15	0	-4135	21766	21032	20616	19882	19466	20825	19675	65	6050	500	12990	10	1	12999807	2519	15.85	1.59	12	3.67	1223.00	12198.00	33350	20230823	-41.89	9030	20230516	114.62	24150	-19.75	20240312	12900	50.23	20240125	33350	-41.89	20230823	9030	114.62	20230516	4.72	N	053080	500	64 억		19151	N	N	0	N	00	N
51	20240321	150532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19520	-780	5	-3.84	8835115150	444053	87.63	20700	20700	19260	26350	14250	20300	19896.31	0.15	0	-2042	21766	21032	20616	19882	19466	20825	19675	65	6050	500	12990	10	1	12999807	2538	15.96	1.60	12	3.42	1223.00	12198.00	33350	20230823	-41.47	9030	20230516	116.17	24150	-19.17	20240312	12900	51.32	20240125	33350	-41.47	20230823	9030	116.17	20230516	4.72	N	053080	500	64 억		19151	N	N	0	N	00	N
52	20240321	140532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19560	-740	5	-3.65	7654543840	383644	75.71	20700	20700	19260	26350	14250	20300	19951.99	0.15	0	407	21766	21032	20616	19882	19466	20825	19675	65	6050	500	12990	10	1	12999807	2543	15.99	1.60	12	2.95	1223.00	12198.00	33350	20230823	-41.35	9030	20230516	116.61	24150	-19.01	20240312	12900	51.63	20240125	33350	-41.35	20230823	9030	116.61	20230516	4.72	N	053080	500	64 억		19151	N	N	0	N	00	N
53	20240321	130527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20100	-200	5	-0.99	4094199950	202322	39.93	20700	20700	20000	26350	14250	20300	20235.98	0.15	0	1571	21766	21032	20616	19882	19466	20825	19675	65	6050	500	12990	50	1	12999807	2613	16.43	1.65	12	1.56	1223.00	12198.00	33350	20230823	-39.73	9030	20230516	122.59	24150	-16.77	20240312	12900	55.81	20240125	33350	-39.73	20230823	9030	122.59	20230516	4.72	N	053080	500	64 억		19151	N	N	0	N	00	N
54	20240321	120531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20200	-100	5	-0.49	3410416050	168294	33.21	20700	20700	20000	26350	14250	20300	20264.58	0.15	0	889	21766	21032	20616	19882	19466	20825	19675	65	6050	500	12990	50	1	12999807	2626	16.52	1.66	12	1.29	1223.00	12198.00	33350	20230823	-39.43	9030	20230516	123.70	24150	-16.36	20240312	12900	56.59	20240125	33350	-39.43	20230823	9030	123.70	20230516	4.72	N	053080	500	64 억		19151	N	N	0	N	00	N
55	20240321	110530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20100	-200	5	-0.99	3053076850	150588	29.72	20700	20700	20000	26350	14250	20300	20274.33	0.15	0	1654	21766	21032	20616	19882	19466	20825	19675	65	6050	500	12990	50	1	12999807	2613	16.43	1.65	12	1.16	1223.00	12198.00	33350	20230823	-39.73	9030	20230516	122.59	24150	-16.77	20240312	12900	55.81	20240125	33350	-39.73	20230823	9030	122.59	20230516	4.72	N	053080	500	64 억		19151	N	N	0	N	00	N
56	20240321	100533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20300	0	3	0.00	2265203600	111498	22.00	20700	20700	20000	26350	14250	20300	20316.13	0.15	0	221	21766	21032	20616	19882	19466	20825	19675	65	6050	500	12990	50	1	12999807	2639	16.60	1.66	12	0.86	1223.00	12198.00	33350	20230823	-39.13	9030	20230516	124.81	24150	-15.94	20240312	12900	57.36	20240125	33350	-39.13	20230823	9030	124.81	20230516	4.72	N	053080	500	64 억		19151	N	N	0	N	00	N
57	20240321	090534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20500	200	2	0.99	411563700	20067	3.96	20700	20700	20350	26350	14250	20300	20512.04	0.15	0	1424	21766	21032	20616	19882	19466	20825	19675	65	6050	500	12990	50	1	12999807	2665	16.76	1.68	12	0.15	1223.00	12198.00	33350	20230823	-38.53	9030	20230516	127.02	24150	-15.11	20240312	12900	58.91	20240125	33350	-38.53	20230823	9030	127.02	20230516	4.72	N	053080	500	64 억		19151	N	N	0	N	00	N
58	20240320	160527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20300	-750	5	-3.56	10316663800	498004	93.68	21200	21350	20200	27350	14750	21050	20717.38	0.22	0	-8618	22550	21800	21350	20600	20150	21575	20375	65	6300	500	13470	50	1	12999807	2639	16.60	1.66	12	3.83	1223.00	12198.00	33350	20230823	-39.13	9030	20230516	124.81	24150	-15.94	20240312	12900	57.36	20240125	33350	-39.13	20230823	9030	124.81	20230516	4.89	N	053080	500	64 억		28287	N	N	0	N	00	N
59	20240320	150528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20450	-600	5	-2.85	9614319650	463463	87.19	21200	21350	20200	27350	14750	21050	20744.52	0.22	0	-12596	22550	21800	21350	20600	20150	21575	20375	65	6300	500	13470	50	1	12999807	2658	16.72	1.68	12	3.57	1223.00	12198.00	33350	20230823	-38.68	9030	20230516	126.47	24150	-15.32	20240312	12900	58.53	20240125	33350	-38.68	20230823	9030	126.47	20230516	4.89	N	053080	500	64 억		28287	N	N	0	N	00	N
60	20240320	140532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20700	-350	5	-1.66	8715548350	419669	78.95	21200	21350	20200	27350	14750	21050	20767.67	0.22	0	-9466	22550	21800	21350	20600	20150	21575	20375	65	6300	500	13470	50	1	12999807	2691	16.93	1.70	12	3.23	1223.00	12198.00	33350	20230823	-37.93	9030	20230516	129.24	24150	-14.29	20240312	12900	60.47	20240125	33350	-37.93	20230823	9030	129.24	20230516	4.89	N	053080	500	64 억		28287	N	N	0	N	00	N
61	20240320	130534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21000	-50	5	-0.24	8341484100	401739	75.57	21200	21350	20200	27350	14750	21050	20763.44	0.22	0	-7804	22550	21800	21350	20600	20150	21575	20375	65	6300	500	13470	50	1	12999807	2730	17.17	1.72	12	3.09	1223.00	12198.00	33350	20230823	-37.03	9030	20230516	132.56	24150	-13.04	20240312	12900	62.79	20240125	33350	-37.03	20230823	9030	132.56	20230516	4.89	N	053080	500	64 억		28287	N	N	0	N	00	N
62	20240320	120530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20600	-450	5	-2.14	7484114650	360526	67.82	21200	21350	20200	27350	14750	21050	20758.88	0.22	0	-12990	22550	21800	21350	20600	20150	21575	20375	65	6300	500	13470	50	1	12999807	2678	16.84	1.69	12	2.77	1223.00	12198.00	33350	20230823	-38.23	9030	20230516	128.13	24150	-14.70	20240312	12900	59.69	20240125	33350	-38.23	20230823	9030	128.13	20230516	4.89	N	053080	500	64 억		28287	N	N	0	N	00	N
63	20240320	110529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20400	-650	5	-3.09	6930858800	333430	62.72	21200	21350	20200	27350	14750	21050	20786.55	0.22	0	-12175	22550	21800	21350	20600	20150	21575	20375	65	6300	500	13470	50	1	12999807	2652	16.68	1.67	12	2.56	1223.00	12198.00	33350	20230823	-38.83	9030	20230516	125.91	24150	-15.53	20240312	12900	58.14	20240125	33350	-38.83	20230823	9030	125.91	20230516	4.89	N	053080	500	64 억		28287	N	N	0	N	00	N
64	20240320	100527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20400	-650	5	-3.09	5232944300	251031	47.22	21200	21350	20200	27350	14750	21050	20845.81	0.22	0	-7418	22550	21800	21350	20600	20150	21575	20375	65	6300	500	13470	50	1	12999807	2652	16.68	1.67	12	1.93	1223.00	12198.00	33350	20230823	-38.83	9030	20230516	125.91	24150	-15.53	20240312	12900	58.14	20240125	33350	-38.83	20230823	9030	125.91	20230516	4.89	N	053080	500	64 억		28287	N	N	0	N	00	N
65	20240320	090525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21200	150	2	0.71	241850350	11383	2.14	21200	21350	21150	27350	14750	21050	21246.63	0.22	0	-1640	22550	21800	21350	20600	20150	21575	20375	65	6300	500	13470	50	1	12999807	2756	17.33	1.74	12	0.09	1223.00	12198.00	33350	20230823	-36.43	9030	20230516	134.77	24150	-12.22	20240312	12900	64.34	20240125	33350	-36.43	20230823	9030	134.77	20230516	4.89	N	053080	500	64 억		28287	N	N	0	N	00	N
66	20240319	160521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21050	-1250	5	-5.61	11179445250	523069	54.42	22000	22100	20900	28950	15650	22300	21363.94	0.17	0	5655	23500	22900	21800	21200	20100	23200	21500	65	6650	500	14270	50	1	12999807	2736	17.21	1.73	12	4.02	1223.00	12198.00	33350	20230823	-36.88	9030	20230516	133.11	24150	-12.84	20240312	12900	63.18	20240125	33350	-36.88	20230823	9030	133.11	20230516	5.71	N	053080	500	64 억		22665	N	N	0	N	00	N
67	20240319	150528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21250	-1050	5	-4.71	10597352700	495484	51.55	22000	22100	20900	28950	15650	22300	21377.84	0.17	0	5252	23500	22900	21800	21200	20100	23200	21500	65	6650	500	14270	50	1	12999807	2762	17.38	1.74	12	3.81	1223.00	12198.00	33350	20230823	-36.28	9030	20230516	135.33	24150	-12.01	20240312	12900	64.73	20240125	33350	-36.28	20230823	9030	135.33	20230516	5.71	N	053080	500	64 억		22665	N	N	0	N	00	N
68	20240319	140528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21250	-1050	5	-4.71	9896369250	462419	48.11	22000	22100	20900	28950	15650	22300	21390.69	0.17	0	8414	23500	22900	21800	21200	20100	23200	21500	65	6650	500	14270	50	1	12999807	2762	17.38	1.74	12	3.56	1223.00	12198.00	33350	20230823	-36.28	9030	20230516	135.33	24150	-12.01	20240312	12900	64.73	20240125	33350	-36.28	20230823	9030	135.33	20230516	5.71	N	053080	500	64 억		22665	N	N	0	N	00	N
69	20240319	130500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21300	-1000	5	-4.48	9320970400	435415	45.30	22000	22100	20900	28950	15650	22300	21395.89	0.17	0	7111	23500	22900	21800	21200	20100	23200	21500	65	6650	500	14270	50	1	12999807	2769	17.42	1.75	12	3.35	1223.00	12198.00	33350	20230823	-36.13	9030	20230516	135.88	24150	-11.80	20240312	12900	65.12	20240125	33350	-36.13	20230823	9030	135.88	20230516	5.71	N	053080	500	64 억		22665	N	N	0	N	00	N
70	20240319	120526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21250	-1050	5	-4.71	8536676050	398309	41.44	22000	22100	20900	28950	15650	22300	21420.38	0.17	0	6332	23500	22900	21800	21200	20100	23200	21500	65	6650	500	14270	50	1	12999807	2762	17.38	1.74	12	3.06	1223.00	12198.00	33350	20230823	-36.28	9030	20230516	135.33	24150	-12.01	20240312	12900	64.73	20240125	33350	-36.28	20230823	9030	135.33	20230516	5.71	N	053080	500	64 억		22665	N	N	0	N	00	N
71	20240319	110525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21400	-900	5	-4.04	8010473050	373617	38.87	22000	22100	20900	28950	15650	22300	21427.73	0.17	0	5175	23500	22900	21800	21200	20100	23200	21500	65	6650	500	14270	50	1	12999807	2782	17.50	1.75	12	2.87	1223.00	12198.00	33350	20230823	-35.83	9030	20230516	136.99	24150	-11.39	20240312	12900	65.89	20240125	33350	-35.83	20230823	9030	136.99	20230516	5.71	N	053080	500	64 억		22665	N	N	0	N	00	N
72	20240319	100527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21400	-900	5	-4.04	5996328150	280382	29.17	22000	22100	20900	28950	15650	22300	21368.35	0.17	0	-5314	23500	22900	21800	21200	20100	23200	21500	65	6650	500	14270	50	1	12999807	2782	17.50	1.75	12	2.16	1223.00	12198.00	33350	20230823	-35.83	9030	20230516	136.99	24150	-11.39	20240312	12900	65.89	20240125	33350	-35.83	20230823	9030	136.99	20230516	5.71	N	053080	500	64 억		22665	N	N	0	N	00	N
73	20240319	090526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21400	-900	5	-4.04	2702647700	124702	12.97	22000	22100	21200	28950	15650	22300	21644.48	0.17	0	-2694	23500	22900	21800	21200	20100	23200	21500	65	6650	500	14270	50	1	12999807	2782	17.50	1.75	12	0.96	1223.00	12198.00	33350	20230823	-35.83	9030	20230516	136.99	24150	-11.39	20240312	12900	65.89	20240125	33350	-35.83	20230823	9030	136.99	20230516	5.71	N	053080	500	64 억		22665	N	N	0	N	00	N
74	20240318	160523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22300	1000	2	4.69	20303490550	931488	134.77	21300	22400	20700	27650	14950	21300	21791.94	0.20	0	-3640	22800	22050	21500	20750	20200	21775	20475	65	6350	500	13630	50	1	12999807	2899	18.23	1.83	12	7.17	1223.00	12198.00	33350	20230823	-33.13	9030	20230516	146.95	24150	-7.66	20240312	12900	72.87	20240125	33350	-33.13	20230823	9030	146.95	20230516	5.33	N	053080	500	64 억		26228	N	N	0	N	00	N
75	20240318	150526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21800	500	2	2.35	17582285850	808815	117.02	21300	22400	20700	27650	14950	21300	21739.67	0.20	0	-2333	22800	22050	21500	20750	20200	21775	20475	65	6350	500	13630	50	1	12999807	2834	17.83	1.79	12	6.22	1223.00	12198.00	33350	20230823	-34.63	9030	20230516	141.42	24150	-9.73	20240312	12900	68.99	20240125	33350	-34.63	20230823	9030	141.42	20230516	5.33	N	053080	500	64 억		26228	N	N	0	N	00	N
76	20240318	140523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21600	300	2	1.41	15370837750	707417	102.35	21300	22400	20700	27650	14950	21300	21729.61	0.20	0	-9401	22800	22050	21500	20750	20200	21775	20475	65	6350	500	13630	50	1	12999807	2808	17.66	1.77	12	5.44	1223.00	12198.00	33350	20230823	-35.23	9030	20230516	139.20	24150	-10.56	20240312	12900	67.44	20240125	33350	-35.23	20230823	9030	139.20	20230516	5.33	N	053080	500	64 억		26228	N	N	0	N	00	N
77	20240318	130524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21900	600	2	2.82	13981702200	643539	93.11	21300	22400	20700	27650	14950	21300	21727.91	0.20	0	-9538	22800	22050	21500	20750	20200	21775	20475	65	6350	500	13630	50	1	12999807	2847	17.91	1.80	12	4.95	1223.00	12198.00	33350	20230823	-34.33	9030	20230516	142.52	24150	-9.32	20240312	12900	69.77	20240125	33350	-34.33	20230823	9030	142.52	20230516	5.33	N	053080	500	64 억		26228	N	N	0	N	00	N
78	20240318	120521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21700	400	2	1.88	6639603950	309918	44.84	21300	21900	20700	27650	14950	21300	21424.73	0.20	0	32719	22800	22050	21500	20750	20200	21775	20475	65	6350	500	13630	50	1	12999807	2821	17.74	1.78	12	2.38	1223.00	12198.00	33350	20230823	-34.93	9030	20230516	140.31	24150	-10.14	20240312	12900	68.22	20240125	33350	-34.93	20230823	9030	140.31	20230516	5.33	N	053080	500	64 억		26228	N	N	0	N	00	N
79	20240318	110524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21500	200	2	0.94	5305464750	248183	35.91	21300	21800	20700	27650	14950	21300	21378.00	0.20	0	21359	22800	22050	21500	20750	20200	21775	20475	65	6350	500	13630	50	1	12999807	2795	17.58	1.76	12	1.91	1223.00	12198.00	33350	20230823	-35.53	9030	20230516	138.10	24150	-10.97	20240312	12900	66.67	20240125	33350	-35.53	20230823	9030	138.10	20230516	5.33	N	053080	500	64 억		26228	N	N	0	N	00	N
80	20240318	100523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21650	350	2	1.64	3864731100	181522	26.26	21300	21800	20700	27650	14950	21300	21290.58	0.20	0	17549	22800	22050	21500	20750	20200	21775	20475	65	6350	500	13630	50	1	12999807	2814	17.70	1.77	12	1.40	1223.00	12198.00	33350	20230823	-35.08	9030	20230516	139.76	24150	-10.35	20240312	12900	67.83	20240125	33350	-35.08	20230823	9030	139.76	20230516	5.33	N	053080	500	64 억		26228	N	N	0	N	00	N
81	20240318	090522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20800	-500	5	-2.35	956855500	45569	6.59	21300	21350	20700	27650	14950	21300	20980.71	0.20	0	4728	22800	22050	21500	20750	20200	21775	20475	65	6350	500	13630	50	1	12999807	2704	17.01	1.71	12	0.35	1223.00	12198.00	33350	20230823	-37.63	9030	20230516	130.34	24150	-13.87	20240312	12900	61.24	20240125	33350	-37.63	20230823	9030	130.34	20230516	5.33	N	053080	500	64 억		26228	N	N	0	N	00	N
82	20240315	160517	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21300	-1500	5	-6.58	14621540850	680466	46.93	22100	22250	20950	29600	16000	22800	21487.06	0.25	0	-6187	24333	23566	22833	22066	21333	23200	21700	65	6800	500	14590	50	1	12999807	2769	17.42	1.75	12	5.23	1223.00	12198.00	33350	20230823	-36.13	9030	20230516	135.88	24150	-11.80	20240312	12900	65.12	20240125	33350	-36.13	20230823	9030	135.88	20230516	5.15	N	053080	500	64 억		32373	N	N	0	N	01	N
83	20240315	150453	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21750	-1050	5	-4.61	13647200800	635151	43.80	22100	22250	20950	29600	16000	22800	21485.79	0.25	0	-9250	24333	23566	22833	22066	21333	23200	21700	65	6800	500	14590	50	1	12999807	2827	17.78	1.78	12	4.89	1223.00	12198.00	33350	20230823	-34.78	9030	20230516	140.86	24150	-9.94	20240312	12900	68.60	20240125	33350	-34.78	20230823	9030	140.86	20230516	5.15	N	053080	500	64 억		32373	N	N	0	N	01	N
84	20240315	140451	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21300	-1500	5	-6.58	12149909900	565101	38.97	22100	22250	20950	29600	16000	22800	21499.58	0.25	0	-15497	24333	23566	22833	22066	21333	23200	21700	65	6800	500	14590	50	1	12999807	2769	17.42	1.75	12	4.35	1223.00	12198.00	33350	20230823	-36.13	9030	20230516	135.88	24150	-11.80	20240312	12900	65.12	20240125	33350	-36.13	20230823	9030	135.88	20230516	5.15	N	053080	500	64 억		32373	N	N	0	N	01	N
85	20240315	130520	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21550	-1250	5	-5.48	11098923900	515892	35.58	22100	22250	20950	29600	16000	22800	21513.14	0.25	0	-9378	24333	23566	22833	22066	21333	23200	21700	65	6800	500	14590	50	1	12999807	2801	17.62	1.77	12	3.97	1223.00	12198.00	33350	20230823	-35.38	9030	20230516	138.65	24150	-10.77	20240312	12900	67.05	20240125	33350	-35.38	20230823	9030	138.65	20230516	5.15	N	053080	500	64 억		32373	N	N	0	N	01	N
86	20240315	120520	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21500	-1300	5	-5.70	10581612400	491795	33.92	22100	22250	20950	29600	16000	22800	21515.36	0.25	0	-8434	24333	23566	22833	22066	21333	23200	21700	65	6800	500	14590	50	1	12999807	2795	17.58	1.76	12	3.78	1223.00	12198.00	33350	20230823	-35.53	9030	20230516	138.10	24150	-10.97	20240312	12900	66.67	20240125	33350	-35.53	20230823	9030	138.10	20230516	5.15	N	053080	500	64 억		32373	N	N	0	N	01	N
87	20240315	110513	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21500	-1300	5	-5.70	9877132100	459099	31.66	22100	22250	20950	29600	16000	22800	21513.15	0.25	0	-13672	24333	23566	22833	22066	21333	23200	21700	65	6800	500	14590	50	1	12999807	2795	17.58	1.76	12	3.53	1223.00	12198.00	33350	20230823	-35.53	9030	20230516	138.10	24150	-10.97	20240312	12900	66.67	20240125	33350	-35.53	20230823	9030	138.10	20230516	5.15	N	053080	500	64 억		32373	N	N	0	N	01	N
88	20240315	100518	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21550	-1250	5	-5.48	8984250400	417601	28.80	22100	22250	20950	29600	16000	22800	21512.84	0.25	0	-9123	24333	23566	22833	22066	21333	23200	21700	65	6800	500	14590	50	1	12999807	2801	17.62	1.77	12	3.21	1223.00	12198.00	33350	20230823	-35.38	9030	20230516	138.65	24150	-10.77	20240312	12900	67.05	20240125	33350	-35.38	20230823	9030	138.65	20230516	5.15	N	053080	500	64 억		32373	N	N	0	N	01	N
89	20240315	090520	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22050	-750	5	-3.29	1581992250	71613	4.94	22100	22250	22000	29600	16000	22800	22087.23	0.25	0	5948	24333	23566	22833	22066	21333	23200	21700	65	6800	500	14590	50	1	12999807	2866	18.03	1.81	12	0.55	1223.00	12198.00	33350	20230823	-33.88	9030	20230516	144.19	24150	-8.70	20240312	12900	70.93	20240125	33350	-33.88	20230823	9030	144.19	20230516	5.15	N	053080	500	64 억		32373	N	N	0	N	01	N
90	20240314	160513	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22800	50	2	0.22	32104408400	1404789	63.04	23000	23600	22100	29550	15950	22750	22854.22	0.60	0	-46303	23916	23332	22566	21982	21216	23625	22275	65	6800	500	14560	50	1	12999807	2964	18.64	1.87	12	10.81	1223.00	12198.00	33350	20230823	-31.63	9030	20230516	152.49	24150	-5.59	20240312	12900	76.74	20240125	33350	-31.63	20230823	9030	152.49	20230516	4.37	N	053080	500	64 억		77897	N	N	0	N	00	N
91	20240314	150515	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22750	0	3	0.00	30181065750	1320388	59.25	23000	23600	22100	29550	15950	22750	22858.43	0.60	0	-46821	23916	23332	22566	21982	21216	23625	22275	65	6800	500	14560	50	1	12999807	2957	18.60	1.87	12	10.16	1223.00	12198.00	33350	20230823	-31.78	9030	20230516	151.94	24150	-5.80	20240312	12900	76.36	20240125	33350	-31.78	20230823	9030	151.94	20230516	4.37	N	053080	500	64 억		77897	N	N	0	N	00	N
92	20240314	140515	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22550	-200	5	-0.88	27467240000	1201068	53.90	23000	23600	22100	29550	15950	22750	22869.87	0.60	0	-58248	23916	23332	22566	21982	21216	23625	22275	65	6800	500	14560	50	1	12999807	2931	18.44	1.85	12	9.24	1223.00	12198.00	33350	20230823	-32.38	9030	20230516	149.72	24150	-6.63	20240312	12900	74.81	20240125	33350	-32.38	20230823	9030	149.72	20230516	4.37	N	053080	500	64 억		77897	N	N	0	N	00	N
93	20240314	130512	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22250	-500	5	-2.20	26472486850	1156586	51.90	23000	23600	22100	29550	15950	22750	22889.51	0.60	0	-59701	23916	23332	22566	21982	21216	23625	22275	65	6800	500	14560	50	1	12999807	2892	18.19	1.82	12	8.90	1223.00	12198.00	33350	20230823	-33.28	9030	20230516	146.40	24150	-7.87	20240312	12900	72.48	20240125	33350	-33.28	20230823	9030	146.40	20230516	4.37	N	053080	500	64 억		77897	N	N	0	N	00	N
94	20240314	120514	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22400	-350	5	-1.54	24348797400	1061468	47.63	23000	23600	22300	29550	15950	22750	22940.33	0.60	0	-62519	23916	23332	22566	21982	21216	23625	22275	65	6800	500	14560	50	1	12999807	2912	18.32	1.84	12	8.17	1223.00	12198.00	33350	20230823	-32.83	9030	20230516	148.06	24150	-7.25	20240312	12900	73.64	20240125	33350	-32.83	20230823	9030	148.06	20230516	4.37	N	053080	500	64 억		77897	N	N	0	N	00	N
95	20240314	110513	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22600	-150	5	-0.66	23026336750	1002699	44.99	23000	23600	22300	29550	15950	22750	22966.20	0.60	0	-64814	23916	23332	22566	21982	21216	23625	22275	65	6800	500	14560	50	1	12999807	2938	18.48	1.85	12	7.71	1223.00	12198.00	33350	20230823	-32.23	9030	20230516	150.28	24150	-6.42	20240312	12900	75.19	20240125	33350	-32.23	20230823	9030	150.28	20230516	4.37	N	053080	500	64 억		77897	N	N	0	N	00	N
96	20240314	100517	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22750	0	3	0.00	17701066300	768155	34.47	23000	23600	22550	29550	15950	22750	23046.92	0.60	0	-39543	23916	23332	22566	21982	21216	23625	22275	65	6800	500	14560	50	1	12999807	2957	18.60	1.87	12	5.91	1223.00	12198.00	33350	20230823	-31.78	9030	20230516	151.94	24150	-5.80	20240312	12900	76.36	20240125	33350	-31.78	20230823	9030	151.94	20230516	4.37	N	053080	500	64 억		77897	N	N	0	N	00	N
97	20240314	090516	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22850	100	2	0.44	3094760000	135325	6.07	23000	23100	22600	29550	15950	22750	22877.14	0.60	0	2172	23916	23332	22566	21982	21216	23625	22275	65	6800	500	14560	50	1	12999807	2970	18.68	1.87	12	1.04	1223.00	12198.00	33350	20230823	-31.48	9030	20230516	153.05	24150	-5.38	20240312	12900	77.13	20240125	33350	-31.48	20230823	9030	153.05	20230516	4.37	N	053080	500	64 억		77897	N	N	0	N	00	N
98	20240313	160509	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22750	400	2	1.79	48343548900	2145493	34.55	22600	23150	21800	29050	15650	22350	22532.73	1.94	0	-188223	27050	24700	21800	19450	16550	25875	20625	65	6700	500	14300	50	1	12999807	2957	18.60	1.87	12	16.50	1223.00	12198.00	33350	20230823	-31.78	9030	20230516	151.94	24150	-5.80	20240312	12900	76.36	20240125	33350	-31.78	20230823	9030	151.94	20230516	4.26	N	053080	500	64 억		251907	N	N	0	N	00	N
99	20240313	150508	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22900	550	2	2.46	45470919300	2019822	32.53	22600	23150	21800	29050	15650	22350	22512.95	1.94	0	-151248	27050	24700	21800	19450	16550	25875	20625	65	6700	500	14300	50	1	12999807	2977	18.72	1.88	12	15.54	1223.00	12198.00	33350	20230823	-31.33	9030	20230516	153.60	24150	-5.18	20240312	12900	77.52	20240125	33350	-31.33	20230823	9030	153.60	20230516	4.26	N	053080	500	64 억		251907	N	N	0	N	00	N
100	20240313	140513	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22700	350	2	1.57	37722078800	1681053	27.07	22600	23050	21800	29050	15650	22350	22439.96	1.94	0	-133181	27050	24700	21800	19450	16550	25875	20625	65	6700	500	14300	50	1	12999807	2951	18.56	1.86	12	12.93	1223.00	12198.00	33350	20230823	-31.93	9030	20230516	151.38	24150	-6.00	20240312	12900	75.97	20240125	33350	-31.93	20230823	9030	151.38	20230516	4.26	N	053080	500	64 억		251907	N	N	0	N	00	N
101	20240313	130515	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22300	-50	5	-0.22	34734672850	1547627	24.92	22600	23050	21800	29050	15650	22350	22444.29	1.94	0	-141665	27050	24700	21800	19450	16550	25875	20625	65	6700	500	14300	50	1	12999807	2899	18.23	1.83	12	11.90	1223.00	12198.00	33350	20230823	-33.13	9030	20230516	146.95	24150	-7.66	20240312	12900	72.87	20240125	33350	-33.13	20230823	9030	146.95	20230516	4.26	N	053080	500	64 억		251907	N	N	0	N	00	N
102	20240313	120512	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22350	0	3	0.00	24942351650	1116054	17.97	22600	22700	21800	29050	15650	22350	22348.69	1.94	0	-126088	27050	24700	21800	19450	16550	25875	20625	65	6700	500	14300	50	1	12999807	2905	18.27	1.83	12	8.59	1223.00	12198.00	33350	20230823	-32.98	9030	20230516	147.51	24150	-7.45	20240312	12900	73.26	20240125	33350	-32.98	20230823	9030	147.51	20230516	4.26	N	053080	500	64 억		251907	N	N	0	N	00	N
103	20240313	110509	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22050	-300	5	-1.34	16798882050	752530	12.12	22600	22700	22000	29050	15650	22350	22322.93	1.94	0	-54230	27050	24700	21800	19450	16550	25875	20625	65	6700	500	14300	50	1	12999807	2866	18.03	1.81	12	5.79	1223.00	12198.00	33350	20230823	-33.88	9030	20230516	144.19	24150	-8.70	20240312	12900	70.93	20240125	33350	-33.88	20230823	9030	144.19	20230516	4.26	N	053080	500	64 억		251907	N	N	0	N	00	N
104	20240313	100508	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22400	50	2	0.22	12992284000	580988	9.36	22600	22700	22050	29050	15650	22350	22362.56	1.94	0	-40668	27050	24700	21800	19450	16550	25875	20625	65	6700	500	14300	50	1	12999807	2912	18.32	1.84	12	4.47	1223.00	12198.00	33350	20230823	-32.83	9030	20230516	148.06	24150	-7.25	20240312	12900	73.64	20240125	33350	-32.83	20230823	9030	148.06	20230516	4.26	N	053080	500	64 억		251907	N	N	0	N	00	N
105	20240313	090511	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22250	-100	5	-0.45	5288741150	235668	3.80	22600	22700	22100	29050	15650	22350	22444.52	1.94	0	-10163	27050	24700	21800	19450	16550	25875	20625	65	6700	500	14300	50	1	12999807	2892	18.19	1.82	12	1.81	1223.00	12198.00	33350	20230823	-33.28	9030	20230516	146.40	24150	-7.87	20240312	12900	72.48	20240125	33350	-33.28	20230823	9030	146.40	20230516	4.26	N	053080	500	64 억		251907	N	N	0	N	00	N
106	20240312	160504	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22350	3620	2	19.33	138616481050	6152836	3272.37	18900	24150	18900	24300	13120	18730	22529.15	0.53	0	192483	19323	19026	18773	18476	18223	18900	18350	65	5570	500	11980	50	1	12999807	2905	18.27	1.83	12	47.33	1223.00	12198.00	33350	20230823	-32.98	9030	20230516	147.51	24150	-7.45	20240312	12900	73.26	20240125	33350	-32.98	20230823	9030	147.51	20230516	4.16	N	053080	500	64 억		69500	N	N	0	N	00	N
107	20240312	150503	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22150	3420	2	18.26	135026094300	5991330	3186.47	18900	24150	18900	24300	13120	18730	22537.05	0.53	0	202352	19323	19026	18773	18476	18223	18900	18350	65	5570	500	11980	50	1	12999807	2879	18.11	1.82	12	46.09	1223.00	12198.00	33350	20230823	-33.58	9030	20230516	145.29	24150	-8.28	20240312	12900	71.71	20240125	33350	-33.58	20230823	9030	145.29	20230516	4.16	N	053080	500	64 억		69500	N	N	0	N	00	N
108	20240312	140459	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22200	3470	2	18.53	127720969800	5660612	3010.58	18900	24150	18900	24300	13120	18730	22563.25	0.53	0	161850	19323	19026	18773	18476	18223	18900	18350	65	5570	500	11980	50	1	12999807	2886	18.15	1.82	12	43.54	1223.00	12198.00	33350	20230823	-33.43	9030	20230516	145.85	24150	-8.07	20240312	12900	72.09	20240125	33350	-33.43	20230823	9030	145.85	20230516	4.16	N	053080	500	64 억		69500	N	N	0	N	00	N
109	20240312	130445	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22350	3620	2	19.33	117610844700	5208967	2770.37	18900	24150	18900	24300	13120	18730	22578.70	0.53	0	186033	19323	19026	18773	18476	18223	18900	18350	65	5570	500	11980	50	1	12999807	2905	18.27	1.83	12	40.07	1223.00	12198.00	33350	20230823	-32.98	9030	20230516	147.51	24150	-7.45	20240312	12900	73.26	20240125	33350	-32.98	20230823	9030	147.51	20230516	4.16	N	053080	500	64 억		69500	N	N	0	N	00	N
110	20240312	120507	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22650	3920	2	20.93	103023704150	4558214	2424.27	18900	24150	18900	24300	13120	18730	22601.96	0.53	0	202596	19323	19026	18773	18476	18223	18900	18350	65	5570	500	11980	50	1	12999807	2944	18.52	1.86	12	35.06	1223.00	12198.00	33350	20230823	-32.08	9030	20230516	150.83	24150	-6.21	20240312	12900	75.58	20240125	33350	-32.08	20230823	9030	150.83	20230516	4.16	N	053080	500	64 억		69500	N	N	0	N	00	N
111	20240312	110505	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23200	4470	2	23.87	76319496250	3402087	1809.39	18900	24150	18900	24300	13120	18730	22433.38	0.53	0	87117	19323	19026	18773	18476	18223	18900	18350	65	5570	500	11980	50	1	12999807	3016	18.97	1.90	12	26.17	1223.00	12198.00	33350	20230823	-30.43	9030	20230516	156.92	24150	-3.93	20240312	12900	79.84	20240125	33350	-30.43	20230823	9030	156.92	20230516	4.16	N	053080	500	64 억		69500	N	N	0	N	00	N
112	20240312	100503	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21050	2320	2	12.39	19646219050	939231	499.53	18900	21800	18900	24300	13120	18730	20917.85	0.53	0	133247	19323	19026	18773	18476	18223	18900	18350	65	5570	500	11980	50	1	12999807	2736	17.21	1.73	12	7.22	1223.00	12198.00	33350	20230823	-36.88	9030	20230516	133.11	21800	-3.44	20240312	12900	63.18	20240125	33350	-36.88	20230823	9030	133.11	20230516	4.16	N	053080	500	64 억		69500	N	N	0	N	00	N
113	20240312	090503	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19240	510	2	2.72	469400320	24519	13.04	18900	19430	18900	24300	13120	18730	19148.07	0.53	0	-2581	19323	19026	18773	18476	18223	18900	18350	65	5570	500	11980	10	1	12999807	2501	15.73	1.58	12	0.19	1223.00	12198.00	33350	20230823	-42.31	9030	20230516	113.07	21650	-11.13	20240305	12900	49.15	20240125	33350	-42.31	20230823	9030	113.07	20230516	4.16	N	053080	500	64 억		69500	N	N	0	N	00	N
114	20240311	160502	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18730	-540	5	-2.80	3459323320	184698	57.56	18900	19070	18520	25050	13490	19270	18722.58	0.50	0	4525	20803	20036	19483	18716	18163	19760	18440	65	5780	500	12330	10	1	12999807	2435	15.31	1.54	12	1.42	1223.00	12198.00	33350	20230823	-43.84	9030	20230516	107.42	21650	-13.49	20240305	12900	45.19	20240125	33350	-43.84	20230823	9030	107.42	20230516	3.95	N	053080	500	64 억		64977	N	N	0	N	00	N
115	20240311	150503	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18760	-510	5	-2.65	3314254110	176953	55.15	18900	19070	18520	25050	13490	19270	18722.25	0.50	0	5096	20803	20036	19483	18716	18163	19760	18440	65	5780	500	12330	10	1	12999807	2439	15.34	1.54	12	1.36	1223.00	12198.00	33350	20230823	-43.75	9030	20230516	107.75	21650	-13.35	20240305	12900	45.43	20240125	33350	-43.75	20230823	9030	107.75	20230516	3.95	N	053080	500	64 억		64977	N	N	0	N	00	N
116	20240311	140500	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18690	-580	5	-3.01	2942128030	157204	48.99	18900	18990	18520	25050	13490	19270	18706.88	0.50	0	1746	20803	20036	19483	18716	18163	19760	18440	65	5780	500	12330	10	1	12999807	2430	15.28	1.53	12	1.21	1223.00	12198.00	33350	20230823	-43.96	9030	20230516	106.98	21650	-13.67	20240305	12900	44.88	20240125	33350	-43.96	20230823	9030	106.98	20230516	3.95	N	053080	500	64 억		64977	N	N	0	N	00	N
117	20240311	130503	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18670	-600	5	-3.11	2659354060	142055	44.27	18900	18990	18520	25050	13490	19270	18711.29	0.50	0	1888	20803	20036	19483	18716	18163	19760	18440	65	5780	500	12330	10	1	12999807	2427	15.27	1.53	12	1.09	1223.00	12198.00	33350	20230823	-44.02	9030	20230516	106.76	21650	-13.76	20240305	12900	44.73	20240125	33350	-44.02	20230823	9030	106.76	20230516	3.95	N	053080	500	64 억		64977	N	N	0	N	00	N
118	20240311	120504	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18740	-530	5	-2.75	2412157930	128839	40.15	18900	18990	18520	25050	13490	19270	18712.02	0.50	0	1888	20803	20036	19483	18716	18163	19760	18440	65	5780	500	12330	10	1	12999807	2436	15.32	1.54	12	0.99	1223.00	12198.00	33350	20230823	-43.81	9030	20230516	107.53	21650	-13.44	20240305	12900	45.27	20240125	33350	-43.81	20230823	9030	107.53	20230516	3.95	N	053080	500	64 억		64977	N	N	0	N	00	N
119	20240311	110459	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18760	-510	5	-2.65	2249099120	120143	37.44	18900	18990	18520	25050	13490	19270	18709.14	0.50	0	2048	20803	20036	19483	18716	18163	19760	18440	65	5780	500	12330	10	1	12999807	2439	15.34	1.54	12	0.92	1223.00	12198.00	33350	20230823	-43.75	9030	20230516	107.75	21650	-13.35	20240305	12900	45.43	20240125	33350	-43.75	20230823	9030	107.75	20230516	3.95	N	053080	500	64 억		64977	N	N	0	N	00	N
120	20240311	100453	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18790	-480	5	-2.49	2019402150	107891	33.62	18900	18990	18520	25050	13490	19270	18704.66	0.50	0	2822	20803	20036	19483	18716	18163	19760	18440	65	5780	500	12330	10	1	12999807	2443	15.36	1.54	12	0.83	1223.00	12198.00	33350	20230823	-43.66	9030	20230516	108.08	21650	-13.21	20240305	12900	45.66	20240125	33350	-43.66	20230823	9030	108.08	20230516	3.95	N	053080	500	64 억		64977	N	N	0	N	00	N
121	20240311	090457	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18570	-700	5	-3.63	536735260	28645	8.93	18900	18900	18520	25050	13490	19270	18689.54	0.50	0	7349	20803	20036	19483	18716	18163	19760	18440	65	5780	500	12330	10	1	12999807	2414	15.18	1.52	12	0.22	1223.00	12198.00	33350	20230823	-44.32	9030	20230516	105.65	21650	-14.23	20240305	12900	43.95	20240125	33350	-44.32	20230823	9030	105.65	20230516	3.95	N	053080	500	64 억		64977	N	N	0	N	00	N
122	20240308	160501	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19270	-830	5	-4.13	6233905600	319209	25.33	20150	20250	18930	26100	14100	20100	19529.82	0.99	0	-64801	22153	21126	20273	19246	18393	21640	19760	65	6000	500	12860	10	1	12999807	2505	15.76	1.58	12	2.46	1223.00	12198.00	33350	20230823	-42.22	9030	20230516	113.40	21650	-10.99	20240305	12900	49.38	20240125	33350	-42.22	20230823	9030	113.40	20230516	3.91	N	053080	500	64 억		129074	N	N	0	N	00	N
123	20240308	150459	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19140	-960	5	-4.78	5840283410	298832	23.71	20150	20250	18930	26100	14100	20100	19543.14	0.99	0	-61209	22153	21126	20273	19246	18393	21640	19760	65	6000	500	12860	10	1	12999807	2488	15.65	1.57	12	2.30	1223.00	12198.00	33350	20230823	-42.61	9030	20230516	111.96	21650	-11.59	20240305	12900	48.37	20240125	33350	-42.61	20230823	9030	111.96	20230516	3.91	N	053080	500	64 억		129074	N	N	0	N	00	N
124	20240308	140457	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19120	-980	5	-4.88	5489446590	280528	22.26	20150	20250	18930	26100	14100	20100	19567.70	0.99	0	-54685	22153	21126	20273	19246	18393	21640	19760	65	6000	500	12860	10	1	12999807	2486	15.63	1.57	12	2.16	1223.00	12198.00	33350	20230823	-42.67	9030	20230516	111.74	21650	-11.69	20240305	12900	48.22	20240125	33350	-42.67	20230823	9030	111.74	20230516	3.91	N	053080	500	64 억		129074	N	N	0	N	00	N
125	20240308	130456	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19380	-720	5	-3.58	4642784210	236245	18.75	20150	20250	19300	26100	14100	20100	19651.84	0.99	0	-54372	22153	21126	20273	19246	18393	21640	19760	65	6000	500	12860	10	1	12999807	2519	15.85	1.59	12	1.82	1223.00	12198.00	33350	20230823	-41.89	9030	20230516	114.62	21650	-10.48	20240305	12900	50.23	20240125	33350	-41.89	20230823	9030	114.62	20230516	3.91	N	053080	500	64 억		129074	N	N	0	N	00	N
126	20240308	120457	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19490	-610	5	-3.03	3793217730	192468	15.27	20150	20250	19480	26100	14100	20100	19707.69	0.99	0	-47931	22153	21126	20273	19246	18393	21640	19760	65	6000	500	12860	10	1	12999807	2534	15.94	1.60	12	1.48	1223.00	12198.00	33350	20230823	-41.56	9030	20230516	115.84	21650	-9.98	20240305	12900	51.09	20240125	33350	-41.56	20230823	9030	115.84	20230516	3.91	N	053080	500	64 억		129074	N	N	0	N	00	N
127	20240308	110456	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19640	-460	5	-2.29	3094581330	156751	12.44	20150	20250	19530	26100	14100	20100	19741.33	0.99	0	-32525	22153	21126	20273	19246	18393	21640	19760	65	6000	500	12860	10	1	12999807	2553	16.06	1.61	12	1.21	1223.00	12198.00	33350	20230823	-41.11	9030	20230516	117.50	21650	-9.28	20240305	12900	52.25	20240125	33350	-41.11	20230823	9030	117.50	20230516	3.91	N	053080	500	64 억		129074	N	N	0	N	00	N
128	20240308	100453	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19650	-450	5	-2.24	2575862650	130352	10.34	20150	20250	19530	26100	14100	20100	19760.04	0.99	0	-27544	22153	21126	20273	19246	18393	21640	19760	65	6000	500	12860	10	1	12999807	2554	16.07	1.61	12	1.00	1223.00	12198.00	33350	20230823	-41.08	9030	20230516	117.61	21650	-9.24	20240305	12900	52.33	20240125	33350	-41.08	20230823	9030	117.61	20230516	3.91	N	053080	500	64 억		129074	N	N	0	N	00	N
129	20240308	090453	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19780	-320	5	-1.59	729174020	36518	2.90	20150	20250	19730	26100	14100	20100	19966.43	0.99	0	-12133	22153	21126	20273	19246	18393	21640	19760	65	6000	500	12860	10	1	12999807	2571	16.17	1.62	12	0.28	1223.00	12198.00	33350	20230823	-40.69	9030	20230516	119.05	21650	-8.64	20240305	12900	53.33	20240125	33350	-40.69	20230823	9030	119.05	20230516	3.91	N	053080	500	64 억		129074	N	N	0	N	00	N
130	20240307	160454	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20100	1220	2	6.46	25566661300	1252692	422.02	19700	21300	19420	24500	13220	18880	20409.63	0.61	0	50126	20060	19470	19100	18510	18140	19285	18325	65	5620	500	12080	50	1	12999807	2613	16.43	1.65	12	9.64	1223.00	12198.00	33350	20230823	-39.73	9030	20230516	122.59	21650	-7.16	20240305	12900	55.81	20240125	33350	-39.73	20230823	9030	122.59	20230516	3.46	N	053080	500	64 억		79639	N	N	0	N	00	N
131	20240307	150434	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20200	1320	2	6.99	24971588400	1223112	412.06	19700	21300	19420	24500	13220	18880	20416.44	0.61	0	45993	20060	19470	19100	18510	18140	19285	18325	65	5620	500	12080	50	1	12999807	2626	16.52	1.66	12	9.41	1223.00	12198.00	33350	20230823	-39.43	9030	20230516	123.70	21650	-6.70	20240305	12900	56.59	20240125	33350	-39.43	20230823	9030	123.70	20230516	3.46	N	053080	500	64 억		79639	N	N	0	N	00	N
132	20240307	140448	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20350	1470	2	7.79	22420171650	1098161	369.96	19700	21300	19420	24500	13220	18880	20416.11	0.61	0	20667	20060	19470	19100	18510	18140	19285	18325	65	5620	500	12080	50	1	12999807	2645	16.64	1.67	12	8.45	1223.00	12198.00	33350	20230823	-38.98	9030	20230516	125.36	21650	-6.00	20240305	12900	57.75	20240125	33350	-38.98	20230823	9030	125.36	20230516	3.46	N	053080	500	64 억		79639	N	N	0	N	00	N
133	20240307	130449	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19780	900	2	4.77	21348247390	1044623	351.93	19700	21300	19420	24500	13220	18880	20436.32	0.61	0	16733	20060	19470	19100	18510	18140	19285	18325	65	5620	500	12080	10	1	12999807	2571	16.17	1.62	12	8.04	1223.00	12198.00	33350	20230823	-40.69	9030	20230516	119.05	21650	-8.64	20240305	12900	53.33	20240125	33350	-40.69	20230823	9030	119.05	20230516	3.46	N	053080	500	64 억		79639	N	N	0	N	00	N
134	20240307	120453	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19570	690	2	3.65	20703956780	1011641	340.81	19700	21300	19570	24500	13220	18880	20465.72	0.61	0	15790	20060	19470	19100	18510	18140	19285	18325	65	5620	500	12080	10	1	12999807	2544	16.00	1.60	12	7.78	1223.00	12198.00	33350	20230823	-41.32	9030	20230516	116.72	21650	-9.61	20240305	12900	51.71	20240125	33350	-41.32	20230823	9030	116.72	20230516	3.46	N	053080	500	64 억		79639	N	N	0	N	00	N
135	20240307	110455	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19800	920	2	4.87	19812742520	966433	325.58	19700	21300	19570	24500	13220	18880	20500.90	0.61	0	20583	20060	19470	19100	18510	18140	19285	18325	65	5620	500	12080	10	1	12999807	2574	16.19	1.62	12	7.43	1223.00	12198.00	33350	20230823	-40.63	9030	20230516	119.27	21650	-8.55	20240305	12900	53.49	20240125	33350	-40.63	20230823	9030	119.27	20230516	3.46	N	053080	500	64 억		79639	N	N	0	N	00	N
136	20240307	100451	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20400	1520	2	8.05	15125541090	732423	246.75	19700	21300	19700	24500	13220	18880	20651.37	0.61	0	39887	20060	19470	19100	18510	18140	19285	18325	65	5620	500	12080	50	1	12999807	2652	16.68	1.67	12	5.63	1223.00	12198.00	33350	20230823	-38.83	9030	20230516	125.91	21650	-5.77	20240305	12900	58.14	20240125	33350	-38.83	20230823	9030	125.91	20230516	3.46	N	053080	500	64 억		79639	N	N	0	N	00	N
137	20240307	090452	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20950	2070	2	10.96	3881420190	190500	64.18	19700	21150	19700	24500	13220	18880	20374.91	0.61	0	31682	20060	19470	19100	18510	18140	19285	18325	65	5620	500	12080	50	1	12999807	2723	17.13	1.72	12	1.47	1223.00	12198.00	33350	20230823	-37.18	9030	20230516	132.00	21650	-3.23	20240305	12900	62.40	20240125	33350	-37.18	20230823	9030	132.00	20230516	3.46	N	053080	500	64 억		79639	N	N	0	N	00	N
138	20240306	160452	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18880	30	2	0.16	5658335010	294717	44.12	19050	19690	18730	24500	13200	18850	19200.63	0.60	0	1430	22676	20762	19736	17822	16796	20250	17310	65	5650	500	12060	10	1	12999807	2454	15.44	1.55	12	2.27	1223.00	12198.00	33350	20230823	-43.39	9030	20230516	109.08	21650	-12.79	20240305	12900	46.36	20240125	33350	-43.39	20230823	9030	109.08	20230516	3.42	N	053080	500	64 억		78121	N	N	0	N	00	N
139	20240306	150451	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18830	-20	5	-0.11	5405049470	281259	42.11	19050	19690	18730	24500	13200	18850	19218.07	0.60	0	3675	22676	20762	19736	17822	16796	20250	17310	65	5650	500	12060	10	1	12999807	2448	15.40	1.54	12	2.16	1223.00	12198.00	33350	20230823	-43.54	9030	20230516	108.53	21650	-13.03	20240305	12900	45.97	20240125	33350	-43.54	20230823	9030	108.53	20230516	3.42	N	053080	500	64 억		78121	N	N	0	N	00	N
140	20240306	140451	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18900	50	2	0.27	5030182140	261390	39.13	19050	19690	18730	24500	13200	18850	19244.81	0.60	0	5387	22676	20762	19736	17822	16796	20250	17310	65	5650	500	12060	10	1	12999807	2457	15.45	1.55	12	2.01	1223.00	12198.00	33350	20230823	-43.33	9030	20230516	109.30	21650	-12.70	20240305	12900	46.51	20240125	33350	-43.33	20230823	9030	109.30	20230516	3.42	N	053080	500	64 억		78121	N	N	0	N	00	N
141	20240306	130452	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19080	230	2	1.22	4554403350	236255	35.37	19050	19690	18730	24500	13200	18850	19278.50	0.60	0	13479	22676	20762	19736	17822	16796	20250	17310	65	5650	500	12060	10	1	12999807	2480	15.60	1.56	12	1.82	1223.00	12198.00	33350	20230823	-42.79	9030	20230516	111.30	21650	-11.87	20240305	12900	47.91	20240125	33350	-42.79	20230823	9030	111.30	20230516	3.42	N	053080	500	64 억		78121	N	N	0	N	00	N
142	20240306	120452	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19160	310	2	1.64	4287426240	222293	33.28	19050	19690	18730	24500	13200	18850	19288.37	0.60	0	18203	22676	20762	19736	17822	16796	20250	17310	65	5650	500	12060	10	1	12999807	2491	15.67	1.57	12	1.71	1223.00	12198.00	33350	20230823	-42.55	9030	20230516	112.18	21650	-11.50	20240305	12900	48.53	20240125	33350	-42.55	20230823	9030	112.18	20230516	3.42	N	053080	500	64 억		78121	N	N	0	N	00	N
143	20240306	110451	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19150	300	2	1.59	3873327260	200727	30.05	19050	19690	18730	24500	13200	18850	19297.73	0.60	0	20048	22676	20762	19736	17822	16796	20250	17310	65	5650	500	12060	10	1	12999807	2489	15.66	1.57	12	1.54	1223.00	12198.00	33350	20230823	-42.58	9030	20230516	112.07	21650	-11.55	20240305	12900	48.45	20240125	33350	-42.58	20230823	9030	112.07	20230516	3.42	N	053080	500	64 억		78121	N	N	0	N	00	N
144	20240306	100442	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19330	480	2	2.55	2984302190	154776	23.17	19050	19690	18730	24500	13200	18850	19282.98	0.60	0	17350	22676	20762	19736	17822	16796	20250	17310	65	5650	500	12060	10	1	12999807	2513	15.81	1.58	12	1.19	1223.00	12198.00	33350	20230823	-42.04	9030	20230516	114.06	21650	-10.72	20240305	12900	49.84	20240125	33350	-42.04	20230823	9030	114.06	20230516	3.42	N	053080	500	64 억		78121	N	N	0	N	00	N
145	20240306	090450	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19050	200	2	1.06	597212650	31026	4.64	19050	19510	19020	24500	13200	18850	19256.06	0.60	0	-2712	22676	20762	19736	17822	16796	20250	17310	65	5650	500	12060	10	1	12999807	2476	15.58	1.56	12	0.24	1223.00	12198.00	33350	20230823	-42.88	9030	20230516	110.96	21650	-12.01	20240305	12900	47.67	20240125	33350	-42.88	20230823	9030	110.96	20230516	3.42	N	053080	500	64 억		78121	N	N	0	N	00	N
146	20240305	160446	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18850	-1450	5	-7.14	13201135040	665333	101.38	20200	21650	18710	26350	14250	20300	19843.25	1.27	0	-91141	21933	21116	19833	19016	17733	21525	19425	65	6050	500	12990	10	1	12999807	2450	15.41	1.55	12	5.12	1223.00	12198.00	33350	20230823	-43.48	9030	20230516	108.75	21650	-12.93	20240305	12900	46.12	20240125	33350	-43.48	20230823	9030	108.75	20230516	3.31	N	053080	500	64 억		165090	N	N	0	N	00	N
147	20240305	150448	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18910	-1390	5	-6.85	12814802430	644889	98.26	20200	21650	18710	26350	14250	20300	19871.09	1.27	0	-91858	21933	21116	19833	19016	17733	21525	19425	65	6050	500	12990	10	1	12999807	2458	15.46	1.55	12	4.96	1223.00	12198.00	33350	20230823	-43.30	9030	20230516	109.41	21650	-12.66	20240305	12900	46.59	20240125	33350	-43.30	20230823	9030	109.41	20230516	3.31	N	053080	500	64 억		165090	N	N	0	N	00	N
148	20240305	140442	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19130	-1170	5	-5.76	12149337240	610012	92.95	20200	21650	18710	26350	14250	20300	19916.32	1.27	0	-89149	21933	21116	19833	19016	17733	21525	19425	65	6050	500	12990	10	1	12999807	2487	15.64	1.57	12	4.69	1223.00	12198.00	33350	20230823	-42.64	9030	20230516	111.85	21650	-11.64	20240305	12900	48.29	20240125	33350	-42.64	20230823	9030	111.85	20230516	3.31	N	053080	500	64 억		165090	N	N	0	N	00	N
149	20240305	130447	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18930	-1370	5	-6.75	11729326330	587843	89.57	20200	21650	18710	26350	14250	20300	19952.95	1.27	0	-86551	21933	21116	19833	19016	17733	21525	19425	65	6050	500	12990	10	1	12999807	2461	15.48	1.55	12	4.52	1223.00	12198.00	33350	20230823	-43.24	9030	20230516	109.63	21650	-12.56	20240305	12900	46.74	20240125	33350	-43.24	20230823	9030	109.63	20230516	3.31	N	053080	500	64 억		165090	N	N	0	N	00	N
150	20240305	120445	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18930	-1370	5	-6.75	11005871760	549425	83.72	20200	21650	18800	26350	14250	20300	20031.44	1.27	0	-77956	21933	21116	19833	19016	17733	21525	19425	65	6050	500	12990	10	1	12999807	2461	15.48	1.55	12	4.23	1223.00	12198.00	33350	20230823	-43.24	9030	20230516	109.63	21650	-12.56	20240305	12900	46.74	20240125	33350	-43.24	20230823	9030	109.63	20230516	3.31	N	053080	500	64 억		165090	N	N	0	N	00	N
151	20240305	110446	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18980	-1320	5	-6.50	9983127780	495365	75.48	20200	21650	18900	26350	14250	20300	20152.97	1.27	0	-67736	21933	21116	19833	19016	17733	21525	19425	65	6050	500	12990	10	1	12999807	2467	15.52	1.56	12	3.81	1223.00	12198.00	33350	20230823	-43.09	9030	20230516	110.19	21650	-12.33	20240305	12900	47.13	20240125	33350	-43.09	20230823	9030	110.19	20230516	3.31	N	053080	500	64 억		165090	N	N	0	N	00	N
152	20240305	100441	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19450	-850	5	-4.19	7801332030	381242	58.09	20200	21650	19430	26350	14250	20300	20463.10	1.27	0	-71723	21933	21116	19833	19016	17733	21525	19425	65	6050	500	12990	10	1	12999807	2528	15.90	1.59	12	2.93	1223.00	12198.00	33350	20230823	-41.68	9030	20230516	115.39	21650	-10.16	20240305	12900	50.78	20240125	33350	-41.68	20230823	9030	115.39	20230516	3.31	N	053080	500	64 억		165090	N	N	0	N	00	N
153	20240305	090443	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20150	-150	5	-0.74	528630700	26195	3.99	20200	20400	19940	26350	14250	20300	20178.90	1.27	0	-7031	21933	21116	19833	19016	17733	21525	19425	65	6050	500	12990	50	1	12999807	2619	16.48	1.65	12	0.20	1223.00	12198.00	33350	20230823	-39.58	9030	20230516	123.15	21400	-5.84	20240223	12900	56.20	20240125	33350	-39.58	20230823	9030	123.15	20230516	3.31	N	053080	500	64 억		165090	N	N	0	N	00	N
154	20240304	160444	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20300	2190	2	12.09	12759544440	648779	363.41	18800	20650	18550	23500	12680	18110	19666.22	0.67	0	84673	18736	18422	17946	17632	17156	18580	17790	65	5390	500	11590	50	1	12999807	2639	16.60	1.66	12	4.99	1223.00	12198.00	33350	20230823	-39.13	9030	20230516	124.81	21400	-5.14	20240223	12900	57.36	20240125	33350	-39.13	20230823	9030	124.81	20230516	3.23	N	053080	500	64 억		87124	N	N	0	N	00	N
155	20240304	150441	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20050	1940	2	10.71	12052641640	613733	343.78	18800	20650	18550	23500	12680	18110	19638.64	0.67	0	83563	18736	18422	17946	17632	17156	18580	17790	65	5390	500	11590	50	1	12999807	2606	16.39	1.64	12	4.72	1223.00	12198.00	33350	20230823	-39.88	9030	20230516	122.04	21400	-6.31	20240223	12900	55.43	20240125	33350	-39.88	20230823	9030	122.04	20230516	3.23	N	053080	500	64 억		87124	N	N	0	N	00	N
156	20240304	140417	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19890	1780	2	9.83	9987719850	509959	285.65	18800	20650	18550	23500	12680	18110	19585.79	0.67	0	78470	18736	18422	17946	17632	17156	18580	17790	65	5390	500	11590	10	1	12999807	2586	16.26	1.63	12	3.92	1223.00	12198.00	33350	20230823	-40.36	9030	20230516	120.27	21400	-7.06	20240223	12900	54.19	20240125	33350	-40.36	20230823	9030	120.27	20230516	3.23	N	053080	500	64 억		87124	N	N	0	N	00	N
157	20240304	130438	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20100	1990	2	10.99	8470845700	434176	243.20	18800	20650	18550	23500	12680	18110	19510.67	0.67	0	56143	18736	18422	17946	17632	17156	18580	17790	65	5390	500	11590	50	1	12999807	2613	16.43	1.65	12	3.34	1223.00	12198.00	33350	20230823	-39.73	9030	20230516	122.59	21400	-6.07	20240223	12900	55.81	20240125	33350	-39.73	20230823	9030	122.59	20230516	3.23	N	053080	500	64 억		87124	N	N	0	N	00	N
158	20240304	120418	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19460	1350	2	7.45	4445468580	233734	130.93	18800	19700	18550	23500	12680	18110	19019.96	0.67	0	37481	18736	18422	17946	17632	17156	18580	17790	65	5390	500	11590	10	1	12999807	2530	15.91	1.60	12	1.80	1223.00	12198.00	33350	20230823	-41.65	9030	20230516	115.50	21400	-9.07	20240223	12900	50.85	20240125	33350	-41.65	20230823	9030	115.50	20230516	3.23	N	053080	500	64 억		87124	N	N	0	N	00	N
159	20240304	110436	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18810	700	2	3.87	2624036210	139278	78.02	18800	19230	18550	23500	12680	18110	18841.10	0.67	0	21319	18736	18422	17946	17632	17156	18580	17790	65	5390	500	11590	10	1	12999807	2445	15.38	1.54	12	1.07	1223.00	12198.00	33350	20230823	-43.60	9030	20230516	108.31	21400	-12.10	20240223	12900	45.81	20240125	33350	-43.60	20230823	9030	108.31	20230516	3.23	N	053080	500	64 억		87124	N	N	0	N	00	N
160	20240304	100435	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18830	720	2	3.98	1854204950	98532	55.19	18800	19230	18550	23500	12680	18110	18819.43	0.67	0	11110	18736	18422	17946	17632	17156	18580	17790	65	5390	500	11590	10	1	12999807	2448	15.40	1.54	12	0.76	1223.00	12198.00	33350	20230823	-43.54	9030	20230516	108.53	21400	-12.01	20240223	12900	45.97	20240125	33350	-43.54	20230823	9030	108.53	20230516	3.23	N	053080	500	64 억		87124	N	N	0	N	00	N
161	20240304	090436	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18870	760	2	4.20	422787850	22346	12.52	18800	19230	18770	23500	12680	18110	18925.76	0.67	0	-1070	18736	18422	17946	17632	17156	18580	17790	65	5390	500	11590	10	1	12999807	2453	15.43	1.55	12	0.17	1223.00	12198.00	33350	20230823	-43.42	9030	20230516	108.97	21400	-11.82	20240223	12900	46.28	20240125	33350	-43.42	20230823	9030	108.97	20230516	3.23	N	053080	500	64 억		87124	N	N	0	N	00	N