KissMeData/071670/price/prices-20240501.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	20240531	160645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9360	-30	5	-0.32	107431700	11520	106.27	9300	9450	9210	12200	6580	9390	9325.67	0.69	0	533	9630	9510	9380	9260	9130	9445	9195	50	2810	500	6760	10	1	10000000	936	58.87	1.09	12	0.12	159.00	8574.00	14150	20230905	-33.85	9200	20240527	1.74	11990	-21.93	20240110	9200	1.74	20240527	14150	-33.85	20230905	9200	1.74	20240527	3.98	N	071670	500	50 억		68725	N	N	0	N	00	N
3	20240531	150641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9360	-30	5	-0.32	76802000	8229	75.91	9300	9450	9210	12200	6580	9390	9333.09	0.69	0	260	9630	9510	9380	9260	9130	9445	9195	50	2810	500	6760	10	1	10000000	936	58.87	1.09	12	0.08	159.00	8574.00	14150	20230905	-33.85	9200	20240527	1.74	11990	-21.93	20240110	9200	1.74	20240527	14150	-33.85	20230905	9200	1.74	20240527	3.98	N	071670	500	50 억		68725	N	N	0	N	00	N
4	20240531	140642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9390	0	3	0.00	70212020	7522	69.39	9300	9450	9210	12200	6580	9390	9334.22	0.69	0	268	9630	9510	9380	9260	9130	9445	9195	50	2810	500	6760	10	1	10000000	939	59.06	1.10	12	0.08	159.00	8574.00	14150	20230905	-33.64	9200	20240527	2.07	11990	-21.68	20240110	9200	2.07	20240527	14150	-33.64	20230905	9200	2.07	20240527	3.98	N	071670	500	50 억		68725	N	N	0	N	00	N
5	20240531	130647	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9330	-60	5	-0.64	59740270	6401	59.05	9300	9450	9210	12200	6580	9390	9332.96	0.69	0	-137	9630	9510	9380	9260	9130	9445	9195	50	2810	500	6760	10	1	10000000	933	58.68	1.09	12	0.06	159.00	8574.00	14150	20230905	-34.06	9200	20240527	1.41	11990	-22.19	20240110	9200	1.41	20240527	14150	-34.06	20230905	9200	1.41	20240527	3.98	N	071670	500	50 억		68725	N	N	0	N	00	N
6	20240531	120649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9390	0	3	0.00	43095570	4623	42.65	9300	9450	9210	12200	6580	9390	9321.99	0.69	0	-128	9630	9510	9380	9260	9130	9445	9195	50	2810	500	6760	10	1	10000000	939	59.06	1.10	12	0.05	159.00	8574.00	14150	20230905	-33.64	9200	20240527	2.07	11990	-21.68	20240110	9200	2.07	20240527	14150	-33.64	20230905	9200	2.07	20240527	3.98	N	071670	500	50 억		68725	N	N	0	N	00	N
7	20240531	110645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9370	-20	5	-0.21	41913810	4497	41.49	9300	9450	9210	12200	6580	9390	9320.39	0.69	0	-128	9630	9510	9380	9260	9130	9445	9195	50	2810	500	6760	10	1	10000000	937	58.93	1.09	12	0.04	159.00	8574.00	14150	20230905	-33.78	9200	20240527	1.85	11990	-21.85	20240110	9200	1.85	20240527	14150	-33.78	20230905	9200	1.85	20240527	3.98	N	071670	500	50 억		68725	N	N	0	N	00	N
8	20240531	100647	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9410	20	2	0.21	30086870	3235	29.84	9300	9450	9210	12200	6580	9390	9300.42	0.69	0	6	9630	9510	9380	9260	9130	9445	9195	50	2810	500	6760	10	1	10000000	941	59.18	1.10	12	0.03	159.00	8574.00	14150	20230905	-33.50	9200	20240527	2.28	11990	-21.52	20240110	9200	2.28	20240527	14150	-33.50	20230905	9200	2.28	20240527	3.98	N	071670	500	50 억		68725	N	N	0	N	00	N
9	20240531	090644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9450	60	2	0.64	18358860	1984	18.30	9300	9450	9210	12200	6580	9390	9253.46	0.69	0	589	9630	9510	9380	9260	9130	9445	9195	50	2810	500	6760	10	1	10000000	945	59.43	1.10	12	0.02	159.00	8574.00	14150	20230905	-33.22	9200	20240527	2.72	11990	-21.18	20240110	9200	2.72	20240527	14150	-33.22	20230905	9200	2.72	20240527	3.98	N	071670	500	50 억		68725	N	N	0	N	00	N
10	20240530	160642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9390	-10	5	-0.11	100452150	10709	51.58	9400	9500	9250	12220	6580	9400	9380.16	0.71	0	-2333	9613	9506	9443	9336	9273	9475	9305	50	2820	500	6760	10	1	10000000	939	59.06	1.10	12	0.11	159.00	8574.00	14150	20230905	-33.64	9200	20240527	2.07	11990	-21.68	20240110	9200	2.07	20240527	14150	-33.64	20230905	9200	2.07	20240527	4.02	N	071670	500	50 억		71005	N	N	0	N	00	N
11	20240530	150643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9310	-90	5	-0.96	88704070	9451	45.52	9400	9500	9250	12220	6580	9400	9385.68	0.71	0	-2283	9613	9506	9443	9336	9273	9475	9305	50	2820	500	6760	10	1	10000000	931	58.55	1.09	12	0.09	159.00	8574.00	14150	20230905	-34.20	9200	20240527	1.20	11990	-22.35	20240110	9200	1.20	20240527	14150	-34.20	20230905	9200	1.20	20240527	4.02	N	071670	500	50 억		71005	N	N	0	N	00	N
12	20240530	140642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9360	-40	5	-0.43	71922570	7654	36.86	9400	9500	9250	12220	6580	9400	9396.73	0.71	0	-2190	9613	9506	9443	9336	9273	9475	9305	50	2820	500	6760	10	1	10000000	936	58.87	1.09	12	0.08	159.00	8574.00	14150	20230905	-33.85	9200	20240527	1.74	11990	-21.93	20240110	9200	1.74	20240527	14150	-33.85	20230905	9200	1.74	20240527	4.02	N	071670	500	50 억		71005	N	N	0	N	00	N
13	20240530	130643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9390	-10	5	-0.11	68848160	7326	35.28	9400	9500	9250	12220	6580	9400	9397.78	0.71	0	-2109	9613	9506	9443	9336	9273	9475	9305	50	2820	500	6760	10	1	10000000	939	59.06	1.10	12	0.07	159.00	8574.00	14150	20230905	-33.64	9200	20240527	2.07	11990	-21.68	20240110	9200	2.07	20240527	14150	-33.64	20230905	9200	2.07	20240527	4.02	N	071670	500	50 억		71005	N	N	0	N	00	N
14	20240530	120643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9400	0	3	0.00	61702390	6566	31.62	9400	9500	9250	12220	6580	9400	9397.26	0.71	0	-2008	9613	9506	9443	9336	9273	9475	9305	50	2820	500	6760	10	1	10000000	940	59.12	1.10	12	0.07	159.00	8574.00	14150	20230905	-33.57	9200	20240527	2.17	11990	-21.60	20240110	9200	2.17	20240527	14150	-33.57	20230905	9200	2.17	20240527	4.02	N	071670	500	50 억		71005	N	N	0	N	00	N
15	20240530	110642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9400	0	3	0.00	48574050	5179	24.94	9400	9450	9250	12220	6580	9400	9379.04	0.71	0	-1736	9613	9506	9443	9336	9273	9475	9305	50	2820	500	6760	10	1	10000000	940	59.12	1.10	12	0.05	159.00	8574.00	14150	20230905	-33.57	9200	20240527	2.17	11990	-21.60	20240110	9200	2.17	20240527	14150	-33.57	20230905	9200	2.17	20240527	4.02	N	071670	500	50 억		71005	N	N	0	N	00	N
16	20240530	100644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9270	-130	5	-1.38	36204500	3855	18.57	9400	9450	9250	12220	6580	9400	9391.57	0.71	0	-1833	9613	9506	9443	9336	9273	9475	9305	50	2820	500	6760	10	1	10000000	927	58.30	1.08	12	0.04	159.00	8574.00	14150	20230905	-34.49	9200	20240527	0.76	11990	-22.69	20240110	9200	0.76	20240527	14150	-34.49	20230905	9200	0.76	20240527	4.02	N	071670	500	50 억		71005	N	N	0	N	00	N
17	20240530	090643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9400	0	3	0.00	5893800	627	3.02	9400	9400	9400	12220	6580	9400	9400.00	0.71	0	-341	9613	9506	9443	9336	9273	9475	9305	50	2820	500	6760	10	1	10000000	940	59.12	1.10	12	0.01	159.00	8574.00	14150	20230905	-33.57	9200	20240527	2.17	11990	-21.60	20240110	9200	2.17	20240527	14150	-33.57	20230905	9200	2.17	20240527	4.02	N	071670	500	50 억		71005	N	N	0	N	00	N
18	20240529	160637	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9400	-60	5	-0.63	194981710	20632	110.77	9410	9550	9380	12290	6630	9460	9450.53	0.75	0	-4006	9620	9540	9430	9350	9240	9580	9390	50	2830	500	6810	10	1	10000000	940	59.12	1.10	12	0.21	159.00	8574.00	14150	20230905	-33.57	9200	20240527	2.17	11990	-21.60	20240110	9200	2.17	20240527	14150	-33.57	20230905	9200	2.17	20240527	4.01	N	071670	500	50 억		75361	N	N	0	N	00	N
19	20240529	150636	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9410	-50	5	-0.53	166186240	17566	94.31	9410	9550	9400	12290	6630	9460	9460.68	0.75	0	-2723	9620	9540	9430	9350	9240	9580	9390	50	2830	500	6810	10	1	10000000	941	59.18	1.10	12	0.18	159.00	8574.00	14150	20230905	-33.50	9200	20240527	2.28	11990	-21.52	20240110	9200	2.28	20240527	14150	-33.50	20230905	9200	2.28	20240527	4.01	N	071670	500	50 억		75361	N	N	0	N	00	N
20	20240529	140636	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9440	-20	5	-0.21	131172120	13846	74.34	9410	9550	9410	12290	6630	9460	9473.65	0.75	0	68	9620	9540	9430	9350	9240	9580	9390	50	2830	500	6810	10	1	10000000	944	59.37	1.10	12	0.14	159.00	8574.00	14150	20230905	-33.29	9200	20240527	2.61	11990	-21.27	20240110	9200	2.61	20240527	14150	-33.29	20230905	9200	2.61	20240527	4.01	N	071670	500	50 억		75361	N	N	0	N	00	N
21	20240529	130638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9450	-10	5	-0.11	109667370	11568	62.11	9410	9550	9410	12290	6630	9460	9480.24	0.75	0	68	9620	9540	9430	9350	9240	9580	9390	50	2830	500	6810	10	1	10000000	945	59.43	1.10	12	0.12	159.00	8574.00	14150	20230905	-33.22	9200	20240527	2.72	11990	-21.18	20240110	9200	2.72	20240527	14150	-33.22	20230905	9200	2.72	20240527	4.01	N	071670	500	50 억		75361	N	N	0	N	00	N
22	20240529	120641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9500	40	2	0.42	98047870	10338	55.50	9410	9550	9410	12290	6630	9460	9484.22	0.75	0	430	9620	9540	9430	9350	9240	9580	9390	50	2830	500	6810	10	1	10000000	950	59.75	1.11	12	0.10	159.00	8574.00	14150	20230905	-32.86	9200	20240527	3.26	11990	-20.77	20240110	9200	3.26	20240527	14150	-32.86	20230905	9200	3.26	20240527	4.01	N	071670	500	50 억		75361	N	N	0	N	00	N
23	20240529	110639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9490	30	2	0.32	67478520	7107	38.16	9410	9550	9410	12290	6630	9460	9494.66	0.75	0	405	9620	9540	9430	9350	9240	9580	9390	50	2830	500	6810	10	1	10000000	949	59.69	1.11	12	0.07	159.00	8574.00	14150	20230905	-32.93	9200	20240527	3.15	11990	-20.85	20240110	9200	3.15	20240527	14150	-32.93	20230905	9200	3.15	20240527	4.01	N	071670	500	50 억		75361	N	N	0	N	00	N
24	20240529	100637	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9490	30	2	0.32	54624420	5752	30.88	9410	9550	9410	12290	6630	9460	9496.60	0.75	0	405	9620	9540	9430	9350	9240	9580	9390	50	2830	500	6810	10	1	10000000	949	59.69	1.11	12	0.06	159.00	8574.00	14150	20230905	-32.93	9200	20240527	3.15	11990	-20.85	20240110	9200	3.15	20240527	14150	-32.93	20230905	9200	3.15	20240527	4.01	N	071670	500	50 억		75361	N	N	0	N	00	N
25	20240529	090634	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9430	-30	5	-0.32	4520130	480	2.58	9410	9440	9410	12290	6630	9460	9416.94	0.75	0	30	9620	9540	9430	9350	9240	9580	9390	50	2830	500	6810	10	1	10000000	943	59.31	1.10	12	0.00	159.00	8574.00	14150	20230905	-33.36	9200	20240527	2.50	11990	-21.35	20240110	9200	2.50	20240527	14150	-33.36	20230905	9200	2.50	20240527	4.01	N	071670	500	50 억		75361	N	N	0	N	00	N
26	20240528	160633	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9460	80	2	0.85	175630510	18605	78.58	9400	9510	9320	12190	6570	9380	9440.07	0.73	0	1950	9513	9446	9323	9256	9133	9480	9290	50	2810	500	6750	10	1	10000000	946	59.50	1.10	12	0.19	159.00	8574.00	14310	20230519	-33.89	9200	20240527	2.83	11990	-21.10	20240110	9200	2.83	20240527	14150	-33.14	20230905	9200	2.83	20240527	4.05	N	071670	500	50 억		72584	N	N	0	N	00	N
27	20240528	150636	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9460	80	2	0.85	169943480	18004	76.04	9400	9510	9320	12190	6570	9380	9439.32	0.73	0	2274	9513	9446	9323	9256	9133	9480	9290	50	2810	500	6750	10	1	10000000	946	59.50	1.10	12	0.18	159.00	8574.00	14310	20230519	-33.89	9200	20240527	2.83	11990	-21.10	20240110	9200	2.83	20240527	14150	-33.14	20230905	9200	2.83	20240527	4.05	N	071670	500	50 억		72584	N	N	0	N	00	N
28	20240528	140636	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9450	70	2	0.75	160995700	17055	72.03	9400	9510	9320	12190	6570	9380	9439.91	0.73	0	2336	9513	9446	9323	9256	9133	9480	9290	50	2810	500	6750	10	1	10000000	945	59.43	1.10	12	0.17	159.00	8574.00	14310	20230519	-33.96	9200	20240527	2.72	11990	-21.18	20240110	9200	2.72	20240527	14150	-33.22	20230905	9200	2.72	20240527	4.05	N	071670	500	50 억		72584	N	N	0	N	00	N
29	20240528	130633	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9490	110	2	1.17	143456380	15200	64.19	9400	9510	9320	12190	6570	9380	9438.05	0.73	0	2266	9513	9446	9323	9256	9133	9480	9290	50	2810	500	6750	10	1	10000000	949	59.69	1.11	12	0.15	159.00	8574.00	14310	20230519	-33.68	9200	20240527	3.15	11990	-20.85	20240110	9200	3.15	20240527	14150	-32.93	20230905	9200	3.15	20240527	4.05	N	071670	500	50 억		72584	N	N	0	N	00	N
30	20240528	120634	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9490	110	2	1.17	128597170	13635	57.59	9400	9490	9320	12190	6570	9380	9431.53	0.73	0	2433	9513	9446	9323	9256	9133	9480	9290	50	2810	500	6750	10	1	10000000	949	59.69	1.11	12	0.14	159.00	8574.00	14310	20230519	-33.68	9200	20240527	3.15	11990	-20.85	20240110	9200	3.15	20240527	14150	-32.93	20230905	9200	3.15	20240527	4.05	N	071670	500	50 억		72584	N	N	0	N	00	N
31	20240528	110619	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9460	80	2	0.85	82690200	8786	37.11	9400	9470	9320	12190	6570	9380	9411.71	0.73	0	1777	9513	9446	9323	9256	9133	9480	9290	50	2810	500	6750	10	1	10000000	946	59.50	1.10	12	0.09	159.00	8574.00	14310	20230519	-33.89	9200	20240527	2.83	11990	-21.10	20240110	9200	2.83	20240527	14150	-33.14	20230905	9200	2.83	20240527	4.05	N	071670	500	50 억		72584	N	N	0	N	00	N
32	20240528	100634	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9410	30	2	0.32	66819520	7105	30.01	9400	9460	9320	12190	6570	9380	9404.70	0.73	0	2172	9513	9446	9323	9256	9133	9480	9290	50	2810	500	6750	10	1	10000000	941	59.18	1.10	12	0.07	159.00	8574.00	14310	20230519	-34.24	9200	20240527	2.28	11990	-21.52	20240110	9200	2.28	20240527	14150	-33.50	20230905	9200	2.28	20240527	4.05	N	071670	500	50 억		72584	N	N	0	N	00	N
33	20240528	090636	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9390	10	2	0.11	30529870	3247	13.71	9400	9460	9320	12190	6570	9380	9402.72	0.73	0	681	9513	9446	9323	9256	9133	9480	9290	50	2810	500	6750	10	1	10000000	939	59.06	1.10	12	0.03	159.00	8574.00	14310	20230519	-34.38	9200	20240527	2.07	11990	-21.68	20240110	9200	2.07	20240527	14150	-33.64	20230905	9200	2.07	20240527	4.05	N	071670	500	50 억		72584	N	N	0	N	00	N
34	20240527	160624	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9380	40	2	0.43	212305430	22871	156.87	9340	9390	9200	12140	6540	9340	9282.50	0.71	0	1805	9440	9390	9300	9250	9160	9415	9275	50	2800	500	6720	10	1	10000000	938	58.99	1.09	12	0.23	159.00	8574.00	14310	20230519	-34.45	9200	20240527	1.96	11990	-21.77	20240110	9200	1.96	20240527	14150	-33.71	20230905	9200	1.96	20240527	4.03	N	071670	500	50 억		70830	N	N	0	N	00	N
35	20240527	150635	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9340	0	3	0.00	203337260	21914	150.30	9340	9390	9200	12140	6540	9340	9278.87	0.71	0	1800	9440	9390	9300	9250	9160	9415	9275	50	2800	500	6720	10	1	10000000	934	58.74	1.09	12	0.22	159.00	8574.00	14310	20230519	-34.73	9200	20240527	1.52	11990	-22.10	20240110	9200	1.52	20240527	14150	-33.99	20230905	9200	1.52	20240527	4.03	N	071670	500	50 억		70830	N	N	0	N	00	N
36	20240527	140633	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9270	-70	5	-0.75	146656820	15797	108.35	9340	9390	9200	12140	6540	9340	9283.84	0.71	0	-954	9440	9390	9300	9250	9160	9415	9275	50	2800	500	6720	10	1	10000000	927	58.30	1.08	12	0.16	159.00	8574.00	14310	20230519	-35.22	9200	20240527	0.76	11990	-22.69	20240110	9200	0.76	20240527	14150	-34.49	20230905	9200	0.76	20240527	4.03	N	071670	500	50 억		70830	N	N	0	N	00	N
37	20240527	130632	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9340	0	3	0.00	99269660	10671	73.19	9340	9390	9250	12140	6540	9340	9302.75	0.71	0	-1006	9440	9390	9300	9250	9160	9415	9275	50	2800	500	6720	10	1	10000000	934	58.74	1.09	12	0.11	159.00	8574.00	14310	20230519	-34.73	9210	20240524	1.41	11990	-22.10	20240110	9210	1.41	20240524	14150	-33.99	20230905	9210	1.41	20240524	4.03	N	071670	500	50 억		70830	N	N	0	N	00	N
38	20240527	120634	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9280	-60	5	-0.64	66486130	7141	48.98	9340	9390	9260	12140	6540	9340	9310.48	0.71	0	-993	9440	9390	9300	9250	9160	9415	9275	50	2800	500	6720	10	1	10000000	928	58.36	1.08	12	0.07	159.00	8574.00	14310	20230519	-35.15	9210	20240524	0.76	11990	-22.60	20240110	9210	0.76	20240524	14150	-34.42	20230905	9210	0.76	20240524	4.03	N	071670	500	50 억		70830	N	N	0	N	00	N
39	20240527	110633	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9270	-70	5	-0.75	53165270	5707	39.14	9340	9390	9260	12140	6540	9340	9315.80	0.71	0	-840	9440	9390	9300	9250	9160	9415	9275	50	2800	500	6720	10	1	10000000	927	58.30	1.08	12	0.06	159.00	8574.00	14310	20230519	-35.22	9210	20240524	0.65	11990	-22.69	20240110	9210	0.65	20240524	14150	-34.49	20230905	9210	0.65	20240524	4.03	N	071670	500	50 억		70830	N	N	0	N	00	N
40	20240527	100631	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9350	10	2	0.11	20214110	2165	14.85	9340	9390	9320	12140	6540	9340	9336.77	0.71	0	-281	9440	9390	9300	9250	9160	9415	9275	50	2800	500	6720	10	1	10000000	935	58.81	1.09	12	0.02	159.00	8574.00	14310	20230519	-34.66	9210	20240524	1.52	11990	-22.02	20240110	9210	1.52	20240524	14150	-33.92	20230905	9210	1.52	20240524	4.03	N	071670	500	50 억		70830	N	N	0	N	00	N
41	20240527	090632	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9320	-20	5	-0.21	4933760	529	3.63	9340	9340	9320	12140	6540	9340	9326.58	0.71	0	-300	9440	9390	9300	9250	9160	9415	9275	50	2800	500	6720	10	1	10000000	932	58.62	1.09	12	0.01	159.00	8574.00	14310	20230519	-34.87	9210	20240524	1.19	11990	-22.27	20240110	9210	1.19	20240524	14150	-34.13	20230905	9210	1.19	20240524	4.03	N	071670	500	50 억		70830	N	N	0	N	00	N
42	20240524	160600	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9340	20	2	0.21	134854120	14528	51.91	9320	9350	9210	12110	6530	9320	9282.07	0.70	0	763	9493	9406	9363	9276	9233	9385	9255	50	2790	500	6710	10	1	10000000	934	58.74	1.09	12	0.15	159.00	8574.00	14310	20230519	-34.73	9210	20240524	1.41	11990	-22.10	20240110	9210	1.41	20240524	14150	-33.99	20230905	9210	1.41	20240524	4.00	N	071670	500	50 억		69893	N	N	0	N	00	N
43	20240524	150559	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9300	-20	5	-0.21	122872560	13242	47.32	9320	9350	9210	12110	6530	9320	9279.00	0.70	0	761	9493	9406	9363	9276	9233	9385	9255	50	2790	500	6710	10	1	10000000	930	58.49	1.08	12	0.13	159.00	8574.00	14310	20230519	-35.01	9210	20240524	0.98	11990	-22.44	20240110	9210	0.98	20240524	14150	-34.28	20230905	9210	0.98	20240524	4.00	N	071670	500	50 억		69893	N	N	0	N	00	N
44	20240524	140603	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9340	20	2	0.21	97596070	10529	37.62	9320	9350	9210	12110	6530	9320	9269.26	0.70	0	747	9493	9406	9363	9276	9233	9385	9255	50	2790	500	6710	10	1	10000000	934	58.74	1.09	12	0.11	159.00	8574.00	14310	20230519	-34.73	9210	20240524	1.41	11990	-22.10	20240110	9210	1.41	20240524	14150	-33.99	20230905	9210	1.41	20240524	4.00	N	071670	500	50 억		69893	N	N	0	N	00	N
45	20240524	130601	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9320	0	3	0.00	87279350	9424	33.67	9320	9350	9210	12110	6530	9320	9261.39	0.70	0	565	9493	9406	9363	9276	9233	9385	9255	50	2790	500	6710	10	1	10000000	932	58.62	1.09	12	0.09	159.00	8574.00	14310	20230519	-34.87	9210	20240524	1.19	11990	-22.27	20240110	9210	1.19	20240524	14150	-34.13	20230905	9210	1.19	20240524	4.00	N	071670	500	50 억		69893	N	N	0	N	00	N
46	20240524	120601	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9330	10	2	0.11	76401360	8258	29.51	9320	9330	9210	12110	6530	9320	9251.80	0.70	0	565	9493	9406	9363	9276	9233	9385	9255	50	2790	500	6710	10	1	10000000	933	58.68	1.09	12	0.08	159.00	8574.00	14310	20230519	-34.80	9210	20240524	1.30	11990	-22.19	20240110	9210	1.30	20240524	14150	-34.06	20230905	9210	1.30	20240524	4.00	N	071670	500	50 억		69893	N	N	0	N	00	N
47	20240524	110600	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9300	-20	5	-0.21	68755610	7438	26.58	9320	9320	9210	12110	6530	9320	9243.83	0.70	0	227	9493	9406	9363	9276	9233	9385	9255	50	2790	500	6710	10	1	10000000	930	58.49	1.08	12	0.07	159.00	8574.00	14310	20230519	-35.01	9210	20240524	0.98	11990	-22.44	20240110	9210	0.98	20240524	14150	-34.28	20230905	9210	0.98	20240524	4.00	N	071670	500	50 억		69893	N	N	0	N	00	N
48	20240524	100604	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9260	-60	5	-0.64	64337700	6962	24.88	9320	9320	9210	12110	6530	9320	9241.27	0.70	0	18	9493	9406	9363	9276	9233	9385	9255	50	2790	500	6710	10	1	10000000	926	58.24	1.08	12	0.07	159.00	8574.00	14310	20230519	-35.29	9210	20240524	0.54	11990	-22.77	20240110	9210	0.54	20240524	14150	-34.56	20230905	9210	0.54	20240524	4.00	N	071670	500	50 억		69893	N	N	0	N	00	N
49	20240524	090600	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9270	-50	5	-0.54	14804470	1591	5.68	9320	9320	9270	12110	6530	9320	9305.14	0.70	0	-486	9493	9406	9363	9276	9233	9385	9255	50	2790	500	6710	10	1	10000000	927	58.30	1.08	12	0.02	159.00	8574.00	14310	20230519	-35.22	9270	20240524	0.00	11990	-22.69	20240110	9270	0.00	20240524	14150	-34.49	20230905	9270	0.00	20240524	4.00	N	071670	500	50 억		69893	N	N	0	N	00	N
50	20240523	160558	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9320	-110	5	-1.17	248443180	26539	82.77	9450	9450	9320	12250	6610	9430	9361.64	0.69	0	285	9643	9536	9473	9366	9303	9505	9335	50	2820	500	6780	10	1	10000000	932	58.62	1.09	12	0.27	159.00	8574.00	14310	20230519	-34.87	9320	20240523	0.00	11990	-22.27	20240110	9320	0.00	20240523	14150	-34.13	20230905	9320	0.00	20240523	4.05	N	071670	500	50 억		69470	N	N	0	N	00	N
51	20240523	150603	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9370	-60	5	-0.64	232472220	24827	77.43	9450	9450	9320	12250	6610	9430	9363.69	0.69	0	362	9643	9536	9473	9366	9303	9505	9335	50	2820	500	6780	10	1	10000000	937	58.93	1.09	12	0.25	159.00	8574.00	14310	20230519	-34.52	9320	20240523	0.54	11990	-21.85	20240110	9320	0.54	20240523	14150	-33.78	20230905	9320	0.54	20240523	4.05	N	071670	500	50 억		69470	N	N	0	N	00	N
52	20240523	140603	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9350	-80	5	-0.85	181986740	19423	60.58	9450	9450	9320	12250	6610	9430	9369.65	0.69	0	348	9643	9536	9473	9366	9303	9505	9335	50	2820	500	6780	10	1	10000000	935	58.81	1.09	12	0.19	159.00	8574.00	14310	20230519	-34.66	9320	20240523	0.32	11990	-22.02	20240110	9320	0.32	20240523	14150	-33.92	20230905	9320	0.32	20240523	4.05	N	071670	500	50 억		69470	N	N	0	N	00	N
53	20240523	130601	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9340	-90	5	-0.95	155849220	16625	51.85	9450	9450	9320	12250	6610	9430	9374.39	0.69	0	423	9643	9536	9473	9366	9303	9505	9335	50	2820	500	6780	10	1	10000000	934	58.74	1.09	12	0.17	159.00	8574.00	14310	20230519	-34.73	9320	20240523	0.21	11990	-22.10	20240110	9320	0.21	20240523	14150	-33.99	20230905	9320	0.21	20240523	4.05	N	071670	500	50 억		69470	N	N	0	N	00	N
54	20240523	120558	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9380	-50	5	-0.53	110948430	11824	36.88	9450	9450	9320	12250	6610	9430	9383.32	0.69	0	539	9643	9536	9473	9366	9303	9505	9335	50	2820	500	6780	10	1	10000000	938	58.99	1.09	12	0.12	159.00	8574.00	14310	20230519	-34.45	9320	20240523	0.64	11990	-21.77	20240110	9320	0.64	20240523	14150	-33.71	20230905	9320	0.64	20240523	4.05	N	071670	500	50 억		69470	N	N	0	N	00	N
55	20240523	110558	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9370	-60	5	-0.64	99063790	10556	32.92	9450	9450	9320	12250	6610	9430	9384.60	0.69	0	538	9643	9536	9473	9366	9303	9505	9335	50	2820	500	6780	10	1	10000000	937	58.93	1.09	12	0.11	159.00	8574.00	14310	20230519	-34.52	9320	20240523	0.54	11990	-21.85	20240110	9320	0.54	20240523	14150	-33.78	20230905	9320	0.54	20240523	4.05	N	071670	500	50 억		69470	N	N	0	N	00	N
56	20240523	100559	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9370	-60	5	-0.64	61848720	6590	20.55	9450	9450	9320	12250	6610	9430	9385.24	0.69	0	47	9643	9536	9473	9366	9303	9505	9335	50	2820	500	6780	10	1	10000000	937	58.93	1.09	12	0.07	159.00	8574.00	14310	20230519	-34.52	9320	20240523	0.54	11990	-21.85	20240110	9320	0.54	20240523	14150	-33.78	20230905	9320	0.54	20240523	4.05	N	071670	500	50 억		69470	N	N	0	N	00	N
57	20240523	090601	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9410	-20	5	-0.21	2597920	276	0.86	9450	9450	9410	12250	6610	9430	9412.75	0.69	0	-48	9643	9536	9473	9366	9303	9505	9335	50	2820	500	6780	10	1	10000000	941	59.18	1.10	12	0.00	159.00	8574.00	14310	20230519	-34.24	9410	20240523	0.00	11990	-21.52	20240110	9410	0.00	20240523	14150	-33.50	20230905	9410	0.00	20240523	4.05	N	071670	500	50 억		69470	N	N	0	N	00	N
58	20240522	160553	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9430	-80	5	-0.84	301891590	31911	53.83	9560	9580	9410	12360	6660	9510	9460.43	0.78	0	-8690	9836	9672	9566	9402	9296	9620	9350	50	2850	500	6840	10	1	10000000	943	59.31	1.10	12	0.32	159.00	8574.00	14310	20230519	-34.10	9410	20240522	0.21	11990	-21.35	20240110	9410	0.21	20240522	14150	-33.36	20230905	9410	0.21	20240522	4.05	N	071670	500	50 억		78158	N	N	0	N	00	N
59	20240522	150557	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9420	-90	5	-0.95	287541480	30388	51.26	9560	9580	9410	12360	6660	9510	9462.34	0.78	0	-8583	9836	9672	9566	9402	9296	9620	9350	50	2850	500	6840	10	1	10000000	942	59.25	1.10	12	0.30	159.00	8574.00	14310	20230519	-34.17	9410	20240522	0.11	11990	-21.43	20240110	9410	0.11	20240522	14150	-33.43	20230905	9410	0.11	20240522	4.05	N	071670	500	50 억		78158	N	N	0	N	00	N
60	20240522	140559	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9430	-80	5	-0.84	242415920	25599	43.18	9560	9580	9420	12360	6660	9510	9469.74	0.78	0	-8131	9836	9672	9566	9402	9296	9620	9350	50	2850	500	6840	10	1	10000000	943	59.31	1.10	12	0.26	159.00	8574.00	14310	20230519	-34.10	9420	20240522	0.11	11990	-21.35	20240110	9420	0.11	20240522	14150	-33.36	20230905	9420	0.11	20240522	4.05	N	071670	500	50 억		78158	N	N	0	N	00	N
61	20240522	130555	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9430	-80	5	-0.84	220428000	23269	39.25	9560	9580	9420	12360	6660	9510	9473.03	0.78	0	-7972	9836	9672	9566	9402	9296	9620	9350	50	2850	500	6840	10	1	10000000	943	59.31	1.10	12	0.23	159.00	8574.00	14310	20230519	-34.10	9420	20240522	0.11	11990	-21.35	20240110	9420	0.11	20240522	14150	-33.36	20230905	9420	0.11	20240522	4.05	N	071670	500	50 억		78158	N	N	0	N	00	N
62	20240522	120601	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9430	-80	5	-0.84	202216240	21338	36.00	9560	9580	9420	12360	6660	9510	9476.81	0.78	0	-7972	9836	9672	9566	9402	9296	9620	9350	50	2850	500	6840	10	1	10000000	943	59.31	1.10	12	0.21	159.00	8574.00	14310	20230519	-34.10	9420	20240522	0.11	11990	-21.35	20240110	9420	0.11	20240522	14150	-33.36	20230905	9420	0.11	20240522	4.05	N	071670	500	50 억		78158	N	N	0	N	00	N
63	20240522	110559	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9440	-70	5	-0.74	169159590	17832	30.08	9560	9580	9440	12360	6660	9510	9486.29	0.78	0	-7972	9836	9672	9566	9402	9296	9620	9350	50	2850	500	6840	10	1	10000000	944	59.37	1.10	12	0.18	159.00	8574.00	14310	20230519	-34.03	9440	20240522	0.00	11990	-21.27	20240110	9440	0.00	20240522	14150	-33.29	20230905	9440	0.00	20240522	4.05	N	071670	500	50 억		78158	N	N	0	N	00	N
64	20240522	100557	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9450	-60	5	-0.63	122578130	12905	21.77	9560	9580	9440	12360	6660	9510	9498.50	0.78	0	-7540	9836	9672	9566	9402	9296	9620	9350	50	2850	500	6840	10	1	10000000	945	59.43	1.10	12	0.13	159.00	8574.00	14310	20230519	-33.96	9440	20240522	0.11	11990	-21.18	20240110	9440	0.11	20240522	14150	-33.22	20230905	9440	0.11	20240522	4.05	N	071670	500	50 억		78158	N	N	0	N	00	N
65	20240522	090556	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9510	0	3	0.00	7309470	768	1.30	9560	9560	9510	12360	6660	9510	9517.54	0.78	0	-485	9836	9672	9566	9402	9296	9620	9350	50	2850	500	6840	10	1	10000000	951	59.81	1.11	12	0.01	159.00	8574.00	14310	20230519	-33.54	9460	20240521	0.53	11990	-20.68	20240110	9460	0.53	20240521	14150	-32.79	20230905	9460	0.53	20240521	4.05	N	071670	500	50 억		78158	N	N	0	N	00	N
66	20240521	160551	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9510	-290	5	-2.96	556488240	58196	269.91	9730	9730	9460	12740	6860	9800	9562.81	0.82	0	-4022	9946	9872	9826	9752	9706	9850	9730	50	2940	500	7050	10	1	10000000	951	59.81	1.11	12	0.58	159.00	8574.00	14310	20230519	-33.54	9460	20240521	0.53	11990	-20.68	20240110	9460	0.53	20240521	14150	-32.79	20230905	9460	0.53	20240521	4.01	N	071670	500	50 억		81748	N	N	0	N	00	N
67	20240521	150556	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9530	-270	5	-2.76	524303880	54810	254.21	9730	9730	9460	12740	6860	9800	9565.84	0.82	0	-3599	9946	9872	9826	9752	9706	9850	9730	50	2940	500	7050	10	1	10000000	953	59.94	1.11	12	0.55	159.00	8574.00	14310	20230519	-33.40	9460	20240521	0.74	11990	-20.52	20240110	9460	0.74	20240521	14150	-32.65	20230905	9460	0.74	20240521	4.01	N	071670	500	50 억		81748	N	N	0	N	00	N
68	20240521	140554	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9560	-240	5	-2.45	375591450	39182	181.73	9730	9730	9530	12740	6860	9800	9585.82	0.82	0	-3066	9946	9872	9826	9752	9706	9850	9730	50	2940	500	7050	10	1	10000000	956	60.13	1.11	12	0.39	159.00	8574.00	14310	20230519	-33.19	9500	20231031	0.63	11990	-20.27	20240110	9530	0.31	20240521	14150	-32.44	20230905	9500	0.63	20231031	4.01	N	071670	500	50 억		81748	N	N	0	N	00	N
69	20240521	130555	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9570	-230	5	-2.35	319272330	33287	154.39	9730	9730	9550	12740	6860	9800	9591.50	0.82	0	-2978	9946	9872	9826	9752	9706	9850	9730	50	2940	500	7050	10	1	10000000	957	60.19	1.12	12	0.33	159.00	8574.00	14310	20230519	-33.12	9500	20231031	0.74	11990	-20.18	20240110	9550	0.21	20240521	14150	-32.37	20230905	9500	0.74	20231031	4.01	N	071670	500	50 억		81748	N	N	0	N	00	N
70	20240521	120555	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9570	-230	5	-2.35	305729390	31871	147.82	9730	9730	9550	12740	6860	9800	9592.71	0.82	0	-2581	9946	9872	9826	9752	9706	9850	9730	50	2940	500	7050	10	1	10000000	957	60.19	1.12	12	0.32	159.00	8574.00	14310	20230519	-33.12	9500	20231031	0.74	11990	-20.18	20240110	9550	0.21	20240521	14150	-32.37	20230905	9500	0.74	20231031	4.01	N	071670	500	50 억		81748	N	N	0	N	00	N
71	20240521	110557	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9580	-220	5	-2.24	218002940	22698	105.27	9730	9730	9550	12740	6860	9800	9604.50	0.82	0	-1433	9946	9872	9826	9752	9706	9850	9730	50	2940	500	7050	10	1	10000000	958	60.25	1.12	12	0.23	159.00	8574.00	14310	20230519	-33.05	9500	20231031	0.84	11990	-20.10	20240110	9550	0.31	20240521	14150	-32.30	20230905	9500	0.84	20231031	4.01	N	071670	500	50 억		81748	N	N	0	N	00	N
72	20240521	100555	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9610	-190	5	-1.94	147118300	15307	70.99	9730	9730	9550	12740	6860	9800	9611.18	0.82	0	308	9946	9872	9826	9752	9706	9850	9730	50	2940	500	7050	10	1	10000000	961	60.44	1.12	12	0.15	159.00	8574.00	14310	20230519	-32.84	9500	20231031	1.16	11990	-19.85	20240110	9550	0.63	20240521	14150	-32.08	20230905	9500	1.16	20231031	4.01	N	071670	500	50 억		81748	N	N	0	N	00	N
73	20240521	090552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9560	-240	5	-2.45	76544040	7960	36.92	9730	9730	9550	12740	6860	9800	9616.09	0.82	0	-30	9946	9872	9826	9752	9706	9850	9730	50	2940	500	7050	10	1	10000000	956	60.13	1.11	12	0.08	159.00	8574.00	14310	20230519	-33.19	9500	20231031	0.63	11990	-20.27	20240110	9550	0.10	20240521	14150	-32.44	20230905	9500	0.63	20231031	4.01	N	071670	500	50 억		81748	N	N	0	N	00	N
74	20240517	160556	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9860	-40	5	-0.40	278706170	28324	98.84	9850	9910	9800	12870	6930	9900	9839.93	0.61	0	-6473	10000	9950	9900	9850	9800	9925	9825	50	2970	500	7120	10	1	10000000	986	62.01	1.15	12	0.28	159.00	8574.00	14310	20230519	-31.10	9500	20231031	3.79	11990	-17.76	20240110	9790	0.72	20240513	14310	-31.10	20230519	9500	3.79	20231031	3.99	N	071670	500	50 억		60913	N	N	0	N	00	N
75	20240517	150558	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9850	-50	5	-0.51	270757710	27516	96.03	9850	9910	9800	12870	6930	9900	9840.01	0.61	0	-6464	10000	9950	9900	9850	9800	9925	9825	50	2970	500	7120	10	1	10000000	985	61.95	1.15	12	0.28	159.00	8574.00	14310	20230519	-31.17	9500	20231031	3.68	11990	-17.85	20240110	9790	0.61	20240513	14310	-31.17	20230519	9500	3.68	20231031	3.99	N	071670	500	50 억		60913	N	N	0	N	00	N
76	20240517	140552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9870	-30	5	-0.30	258756520	26297	91.77	9850	9910	9800	12870	6930	9900	9839.77	0.61	0	-6463	10000	9950	9900	9850	9800	9925	9825	50	2970	500	7120	10	1	10000000	987	62.08	1.15	12	0.26	159.00	8574.00	14310	20230519	-31.03	9500	20231031	3.89	11990	-17.68	20240110	9790	0.82	20240513	14310	-31.03	20230519	9500	3.89	20231031	3.99	N	071670	500	50 억		60913	N	N	0	N	00	N
77	20240517	130548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9860	-40	5	-0.40	224111630	22781	79.50	9850	9910	9800	12870	6930	9900	9837.66	0.61	0	-5724	10000	9950	9900	9850	9800	9925	9825	50	2970	500	7120	10	1	10000000	986	62.01	1.15	12	0.23	159.00	8574.00	14310	20230519	-31.10	9500	20231031	3.79	11990	-17.76	20240110	9790	0.72	20240513	14310	-31.10	20230519	9500	3.79	20231031	3.99	N	071670	500	50 억		60913	N	N	0	N	00	N
78	20240517	120549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9820	-80	5	-0.81	139134770	14127	49.30	9850	9910	9810	12870	6930	9900	9848.85	0.61	0	-2974	10000	9950	9900	9850	9800	9925	9825	50	2970	500	7120	10	1	10000000	982	61.76	1.15	12	0.14	159.00	8574.00	14310	20230519	-31.38	9500	20231031	3.37	11990	-18.10	20240110	9790	0.31	20240513	14310	-31.38	20230519	9500	3.37	20231031	3.99	N	071670	500	50 억		60913	N	N	0	N	00	N
79	20240517	110550	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9870	-30	5	-0.30	108754350	11035	38.51	9850	9910	9810	12870	6930	9900	9855.40	0.61	0	-2503	10000	9950	9900	9850	9800	9925	9825	50	2970	500	7120	10	1	10000000	987	62.08	1.15	12	0.11	159.00	8574.00	14310	20230519	-31.03	9500	20231031	3.89	11990	-17.68	20240110	9790	0.82	20240513	14310	-31.03	20230519	9500	3.89	20231031	3.99	N	071670	500	50 억		60913	N	N	0	N	00	N
80	20240517	100545	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9860	-40	5	-0.40	55685870	5662	19.76	9850	9890	9810	12870	6930	9900	9835.02	0.61	0	-125	10000	9950	9900	9850	9800	9925	9825	50	2970	500	7120	10	1	10000000	986	62.01	1.15	12	0.06	159.00	8574.00	14310	20230519	-31.10	9500	20231031	3.79	11990	-17.76	20240110	9790	0.72	20240513	14310	-31.10	20230519	9500	3.79	20231031	3.99	N	071670	500	50 억		60913	N	N	0	N	00	N
81	20240517	090549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9810	-90	5	-0.91	40391820	4109	14.34	9850	9860	9810	12870	6930	9900	9830.09	0.61	0	7	10000	9950	9900	9850	9800	9925	9825	50	2970	500	7120	10	1	10000000	981	61.70	1.14	12	0.04	159.00	8574.00	14310	20230519	-31.45	9500	20231031	3.26	11990	-18.18	20240110	9790	0.20	20240513	14310	-31.45	20230519	9500	3.26	20231031	3.99	N	071670	500	50 억		60913	N	N	0	N	00	N
82	20240516	160545	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9900	-40	5	-0.40	279916870	28288	166.89	9920	9950	9850	12920	6960	9940	9895.25	0.60	0	1123	10053	9996	9913	9856	9773	10025	9885	50	2980	500	7150	10	1	10000000	990	62.26	1.15	12	0.28	159.00	8574.00	14310	20230519	-30.82	9500	20231031	4.21	11990	-17.43	20240110	9790	1.12	20240513	14310	-30.82	20230519	9500	4.21	20231031	3.92	N	071670	500	50 억		59846	N	N	0	N	00	N
83	20240516	150544	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9860	-80	5	-0.80	268273510	27110	159.94	9920	9950	9850	12920	6960	9940	9895.74	0.60	0	1124	10053	9996	9913	9856	9773	10025	9885	50	2980	500	7150	10	1	10000000	986	62.01	1.15	12	0.27	159.00	8574.00	14310	20230519	-31.10	9500	20231031	3.79	11990	-17.76	20240110	9790	0.72	20240513	14310	-31.10	20230519	9500	3.79	20231031	3.92	N	071670	500	50 억		59846	N	N	0	N	00	N
84	20240516	140548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9890	-50	5	-0.50	244388180	24688	145.65	9920	9950	9850	12920	6960	9940	9899.07	0.60	0	861	10053	9996	9913	9856	9773	10025	9885	50	2980	500	7150	10	1	10000000	989	62.20	1.15	12	0.25	159.00	8574.00	14310	20230519	-30.89	9500	20231031	4.11	11990	-17.51	20240110	9790	1.02	20240513	14310	-30.89	20230519	9500	4.11	20231031	3.92	N	071670	500	50 억		59846	N	N	0	N	00	N
85	20240516	130546	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9890	-50	5	-0.50	235433160	23782	140.31	9920	9950	9850	12920	6960	9940	9899.64	0.60	0	1068	10053	9996	9913	9856	9773	10025	9885	50	2980	500	7150	10	1	10000000	989	62.20	1.15	12	0.24	159.00	8574.00	14310	20230519	-30.89	9500	20231031	4.11	11990	-17.51	20240110	9790	1.02	20240513	14310	-30.89	20230519	9500	4.11	20231031	3.92	N	071670	500	50 억		59846	N	N	0	N	00	N
86	20240516	120543	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9860	-80	5	-0.80	216188170	21831	128.80	9920	9950	9850	12920	6960	9940	9902.81	0.60	0	1101	10053	9996	9913	9856	9773	10025	9885	50	2980	500	7150	10	1	10000000	986	62.01	1.15	12	0.22	159.00	8574.00	14310	20230519	-31.10	9500	20231031	3.79	11990	-17.76	20240110	9790	0.72	20240513	14310	-31.10	20230519	9500	3.79	20231031	3.92	N	071670	500	50 억		59846	N	N	0	N	00	N
87	20240516	110542	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9890	-50	5	-0.50	179018720	18061	106.55	9920	9950	9850	12920	6960	9940	9911.89	0.60	0	1310	10053	9996	9913	9856	9773	10025	9885	50	2980	500	7150	10	1	10000000	989	62.20	1.15	12	0.18	159.00	8574.00	14310	20230519	-30.89	9500	20231031	4.11	11990	-17.51	20240110	9790	1.02	20240513	14310	-30.89	20230519	9500	4.11	20231031	3.92	N	071670	500	50 억		59846	N	N	0	N	00	N
88	20240516	100543	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9930	-10	5	-0.10	107793680	10864	64.09	9920	9950	9910	12920	6960	9940	9922.10	0.60	0	1304	10053	9996	9913	9856	9773	10025	9885	50	2980	500	7150	10	1	10000000	993	62.45	1.16	12	0.11	159.00	8574.00	14310	20230519	-30.61	9500	20231031	4.53	11990	-17.18	20240110	9790	1.43	20240513	14310	-30.61	20230519	9500	4.53	20231031	3.92	N	071670	500	50 억		59846	N	N	0	N	00	N
89	20240516	090544	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9920	-20	5	-0.20	64691940	6523	38.48	9920	9950	9910	12920	6960	9940	9917.51	0.60	0	1498	10053	9996	9913	9856	9773	10025	9885	50	2980	500	7150	10	1	10000000	992	62.39	1.16	12	0.07	159.00	8574.00	14310	20230519	-30.68	9500	20231031	4.42	11990	-17.26	20240110	9790	1.33	20240513	14310	-30.68	20230519	9500	4.42	20231031	3.92	N	071670	500	50 억		59846	N	N	0	N	00	N
90	20240514	160550	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9940	80	2	0.81	167789840	16950	32.89	9850	9970	9830	12810	6910	9860	9898.99	0.61	0	-733	10146	10002	9896	9752	9646	9950	9700	50	2950	500	7090	10	1	10000000	994	62.52	1.16	12	0.17	159.00	8574.00	14310	20230519	-30.54	9500	20231031	4.63	11990	-17.10	20240110	9790	1.53	20240513	14310	-30.54	20230519	9500	4.63	20231031	3.94	N	071670	500	50 억		60579	N	N	0	N	00	N
91	20240514	150553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9910	50	2	0.51	162684220	16436	31.89	9850	9970	9830	12810	6910	9860	9898.20	0.61	0	-622	10146	10002	9896	9752	9646	9950	9700	50	2950	500	7090	10	1	10000000	991	62.33	1.16	12	0.16	159.00	8574.00	14310	20230519	-30.75	9500	20231031	4.32	11990	-17.35	20240110	9790	1.23	20240513	14310	-30.75	20230519	9500	4.32	20231031	3.94	N	071670	500	50 억		60579	N	N	0	N	00	N
92	20240514	140551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9920	60	2	0.61	105038000	10625	20.61	9850	9920	9830	12810	6910	9860	9886.10	0.61	0	-787	10146	10002	9896	9752	9646	9950	9700	50	2950	500	7090	10	1	10000000	992	62.39	1.16	12	0.11	159.00	8574.00	14310	20230519	-30.68	9500	20231031	4.42	11990	-17.26	20240110	9790	1.33	20240513	14310	-30.68	20230519	9500	4.42	20231031	3.94	N	071670	500	50 억		60579	N	N	0	N	00	N
93	20240514	130552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9870	10	2	0.10	90519580	9158	17.77	9850	9910	9830	12810	6910	9860	9884.39	0.61	0	-711	10146	10002	9896	9752	9646	9950	9700	50	2950	500	7090	10	1	10000000	987	62.08	1.15	12	0.09	159.00	8574.00	14310	20230519	-31.03	9500	20231031	3.89	11990	-17.68	20240110	9790	0.82	20240513	14310	-31.03	20230519	9500	3.89	20231031	3.94	N	071670	500	50 억		60579	N	N	0	N	00	N
94	20240514	120550	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9880	20	2	0.20	80762160	8170	15.85	9850	9910	9830	12810	6910	9860	9885.42	0.61	0	-465	10146	10002	9896	9752	9646	9950	9700	50	2950	500	7090	10	1	10000000	988	62.14	1.15	12	0.08	159.00	8574.00	14310	20230519	-30.96	9500	20231031	4.00	11990	-17.60	20240110	9790	0.92	20240513	14310	-30.96	20230519	9500	4.00	20231031	3.94	N	071670	500	50 억		60579	N	N	0	N	00	N
95	20240514	110550	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9910	50	2	0.51	57271410	5795	11.24	9850	9910	9830	12810	6910	9860	9883.17	0.61	0	194	10146	10002	9896	9752	9646	9950	9700	50	2950	500	7090	10	1	10000000	991	62.33	1.16	12	0.06	159.00	8574.00	14310	20230519	-30.75	9500	20231031	4.32	11990	-17.35	20240110	9790	1.23	20240513	14310	-30.75	20230519	9500	4.32	20231031	3.94	N	071670	500	50 억		60579	N	N	0	N	00	N
96	20240514	100549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9880	20	2	0.20	30084790	3047	5.91	9850	9910	9830	12810	6910	9860	9873.89	0.61	0	204	10146	10002	9896	9752	9646	9950	9700	50	2950	500	7090	10	1	10000000	988	62.14	1.15	12	0.03	159.00	8574.00	14310	20230519	-30.96	9500	20231031	4.00	11990	-17.60	20240110	9790	0.92	20240513	14310	-30.96	20230519	9500	4.00	20231031	3.94	N	071670	500	50 억		60579	N	N	0	N	00	N
97	20240514	090550	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9860	0	3	0.00	4225430	429	0.83	9850	9860	9830	12810	6910	9860	9847.51	0.61	0	59	10146	10002	9896	9752	9646	9950	9700	50	2950	500	7090	10	1	10000000	986	62.01	1.15	12	0.00	159.00	8574.00	14310	20230519	-31.10	9500	20231031	3.79	11990	-17.76	20240110	9790	0.72	20240513	14310	-31.10	20230519	9500	3.79	20231031	3.94	N	071670	500	50 억		60579	N	N	0	N	00	N
98	20240513	160548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9860	-160	5	-1.60	506436690	51186	153.21	10020	10040	9790	13020	7020	10020	9893.99	0.67	0	-6221	10146	10082	10036	9972	9926	10115	10005	50	3000	500	7210	10	1	10000000	986	62.01	1.15	12	0.51	159.00	8574.00	14310	20230519	-31.10	9500	20231031	3.79	11990	-17.76	20240110	9790	0.72	20240513	14310	-31.10	20230519	9500	3.79	20231031	3.87	N	071670	500	50 억		67179	N	N	0	N	00	N
99	20240513	150551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9880	-140	5	-1.40	409011410	41303	123.62	10020	10040	9790	13020	7020	10020	9902.56	0.67	0	-6214	10146	10082	10036	9972	9926	10115	10005	50	3000	500	7210	10	1	10000000	988	62.14	1.15	12	0.41	159.00	8574.00	14310	20230519	-30.96	9500	20231031	4.00	11990	-17.60	20240110	9790	0.92	20240513	14310	-30.96	20230519	9500	4.00	20231031	3.87	N	071670	500	50 억		67179	N	N	0	N	00	N
100	20240513	140550	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9860	-160	5	-1.60	397197830	40105	120.04	10020	10040	9790	13020	7020	10020	9903.80	0.67	0	-6203	10146	10082	10036	9972	9926	10115	10005	50	3000	500	7210	10	1	10000000	986	62.01	1.15	12	0.40	159.00	8574.00	14310	20230519	-31.10	9500	20231031	3.79	11990	-17.76	20240110	9790	0.72	20240513	14310	-31.10	20230519	9500	3.79	20231031	3.87	N	071670	500	50 억		67179	N	N	0	N	00	N
101	20240513	130543	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9870	-150	5	-1.50	350077470	35315	105.70	10020	10040	9790	13020	7020	10020	9912.84	0.67	0	-5903	10146	10082	10036	9972	9926	10115	10005	50	3000	500	7210	10	1	10000000	987	62.08	1.15	12	0.35	159.00	8574.00	14310	20230519	-31.03	9500	20231031	3.89	11990	-17.68	20240110	9790	0.82	20240513	14310	-31.03	20230519	9500	3.89	20231031	3.87	N	071670	500	50 억		67179	N	N	0	N	00	N
102	20240513	120549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9890	-130	5	-1.30	249639750	25115	75.17	10020	10040	9890	13020	7020	10020	9939.71	0.67	0	-5897	10146	10082	10036	9972	9926	10115	10005	50	3000	500	7210	10	1	10000000	989	62.20	1.15	12	0.25	159.00	8574.00	14310	20230519	-30.89	9500	20231031	4.11	11990	-17.51	20240110	9890	0.00	20240513	14310	-30.89	20230519	9500	4.11	20231031	3.87	N	071670	500	50 억		67179	N	N	0	N	00	N
103	20240513	110547	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9910	-110	5	-1.10	200986750	20202	60.47	10020	10040	9900	13020	7020	10020	9948.68	0.67	0	-5582	10146	10082	10036	9972	9926	10115	10005	50	3000	500	7210	10	1	10000000	991	62.33	1.16	12	0.20	159.00	8574.00	14310	20230519	-30.75	9500	20231031	4.32	11990	-17.35	20240110	9900	0.10	20240513	14310	-30.75	20230519	9500	4.32	20231031	3.87	N	071670	500	50 억		67179	N	N	0	N	00	N
104	20240513	100548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9990	-30	5	-0.30	105306480	10560	31.61	10020	10040	9940	13020	7020	10020	9971.98	0.67	0	-2791	10146	10082	10036	9972	9926	10115	10005	50	3000	500	7210	10	1	10000000	999	62.83	1.17	12	0.11	159.00	8574.00	14310	20230519	-30.19	9500	20231031	5.16	11990	-16.68	20240110	9900	0.91	20240415	14310	-30.19	20230519	9500	5.16	20231031	3.87	N	071670	500	50 억		67179	N	N	0	N	00	N
105	20240513	090550	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10000	-20	5	-0.20	11320510	1135	3.40	10020	10020	9950	13020	7020	10020	9971.90	0.67	0	-484	10146	10082	10036	9972	9926	10115	10005	50	3000	500	7210	10	1	10000000	1000	62.89	1.17	12	0.01	159.00	8574.00	14310	20230519	-30.12	9500	20231031	5.26	11990	-16.60	20240110	9900	1.01	20240415	14310	-30.12	20230519	9500	5.26	20231031	3.87	N	071670	500	50 억		67179	N	N	0	N	00	N
106	20240510	160532	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10020	0	3	0.00	333133610	33236	66.33	10010	10100	9990	13020	7020	10020	10023.28	0.68	0	-812	10320	10170	10060	9910	9800	10115	9855	50	3000	500	7210	10	1	10000000	1002	63.02	1.17	12	0.33	159.00	8574.00	14310	20230519	-29.98	9500	20231031	5.47	11990	-16.43	20240110	9900	1.21	20240415	14310	-29.98	20230519	9500	5.47	20231031	3.91	N	071670	500	50 억		68301	N	N	0	N	00	N
107	20240510	150537	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9990	-30	5	-0.30	324201800	32343	64.55	10010	10100	9990	13020	7020	10020	10023.86	0.68	0	-794	10320	10170	10060	9910	9800	10115	9855	50	3000	500	7210	10	1	10000000	999	62.83	1.17	12	0.32	159.00	8574.00	14310	20230519	-30.19	9500	20231031	5.16	11990	-16.68	20240110	9900	0.91	20240415	14310	-30.19	20230519	9500	5.16	20231031	3.91	N	071670	500	50 억		68301	N	N	0	N	00	N
108	20240510	140539	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10020	0	3	0.00	268613330	26787	53.46	10010	10100	10010	13020	7020	10020	10027.75	0.68	0	-561	10320	10170	10060	9910	9800	10115	9855	50	3000	500	7210	10	1	10000000	1002	63.02	1.17	12	0.27	159.00	8574.00	14310	20230519	-29.98	9500	20231031	5.47	11990	-16.43	20240110	9900	1.21	20240415	14310	-29.98	20230519	9500	5.47	20231031	3.91	N	071670	500	50 억		68301	N	N	0	N	00	N
109	20240510	130533	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10030	10	2	0.10	239350470	23867	47.63	10010	10100	10010	13020	7020	10020	10028.51	0.68	0	-561	10320	10170	10060	9910	9800	10115	9855	50	3000	500	7210	10	1	10000000	1003	63.08	1.17	12	0.24	159.00	8574.00	14310	20230519	-29.91	9500	20231031	5.58	11990	-16.35	20240110	9900	1.31	20240415	14310	-29.91	20230519	9500	5.58	20231031	3.91	N	071670	500	50 억		68301	N	N	0	N	00	N
110	20240510	120532	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10020	0	3	0.00	217374670	21678	43.26	10010	10100	10010	13020	7020	10020	10027.43	0.68	0	-561	10320	10170	10060	9910	9800	10115	9855	50	3000	500	7210	10	1	10000000	1002	63.02	1.17	12	0.22	159.00	8574.00	14310	20230519	-29.98	9500	20231031	5.47	11990	-16.43	20240110	9900	1.21	20240415	14310	-29.98	20230519	9500	5.47	20231031	3.91	N	071670	500	50 억		68301	N	N	0	N	00	N
111	20240510	110534	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10020	0	3	0.00	202664310	20209	40.33	10010	10100	10010	13020	7020	10020	10028.42	0.68	0	-509	10320	10170	10060	9910	9800	10115	9855	50	3000	500	7210	10	1	10000000	1002	63.02	1.17	12	0.20	159.00	8574.00	14310	20230519	-29.98	9500	20231031	5.47	11990	-16.43	20240110	9900	1.21	20240415	14310	-29.98	20230519	9500	5.47	20231031	3.91	N	071670	500	50 억		68301	N	N	0	N	00	N
112	20240510	100535	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10030	10	2	0.10	156422350	15594	31.12	10010	10100	10010	13020	7020	10020	10030.93	0.68	0	181	10320	10170	10060	9910	9800	10115	9855	50	3000	500	7210	10	1	10000000	1003	63.08	1.17	12	0.16	159.00	8574.00	14310	20230519	-29.91	9500	20231031	5.58	11990	-16.35	20240110	9900	1.31	20240415	14310	-29.91	20230519	9500	5.58	20231031	3.91	N	071670	500	50 억		68301	N	N	0	N	00	N
113	20240510	090535	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10030	10	2	0.10	60542750	6035	12.04	10010	10100	10010	13020	7020	10020	10031.94	0.68	0	2188	10320	10170	10060	9910	9800	10115	9855	50	3000	500	7210	10	1	10000000	1003	63.08	1.17	12	0.06	159.00	8574.00	14310	20230519	-29.91	9500	20231031	5.58	11990	-16.35	20240110	9900	1.31	20240415	14310	-29.91	20230519	9500	5.58	20231031	3.91	N	071670	500	50 억		68301	N	N	0	N	00	N
114	20240509	160545	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10020	-160	5	-1.57	501982820	49999	163.57	10210	10210	9950	13230	7130	10180	10039.86	0.65	0	-6139	10286	10232	10146	10092	10006	10260	10120	50	3050	500	7320	10	1	10000000	1002	63.02	1.17	12	0.50	159.00	8574.00	14310	20230519	-29.98	9500	20231031	5.47	11990	-16.43	20240110	9900	1.21	20240415	14310	-29.98	20230519	9500	5.47	20231031	3.86	N	071670	500	50 억		64571	N	N	0	N	00	N
115	20240509	150546	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10040	-140	5	-1.38	460293130	45841	149.96	10210	10210	9950	13230	7130	10180	10041.08	0.65	0	-5840	10286	10232	10146	10092	10006	10260	10120	50	3050	500	7320	10	1	10000000	1004	63.14	1.17	12	0.46	159.00	8574.00	14310	20230519	-29.84	9500	20231031	5.68	11990	-16.26	20240110	9900	1.41	20240415	14310	-29.84	20230519	9500	5.68	20231031	3.86	N	071670	500	50 억		64571	N	N	0	N	00	N
116	20240509	140534	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10040	-140	5	-1.38	438150810	43636	142.75	10210	10210	9950	13230	7130	10180	10041.04	0.65	0	-4424	10286	10232	10146	10092	10006	10260	10120	50	3050	500	7320	10	1	10000000	1004	63.14	1.17	12	0.44	159.00	8574.00	14310	20230519	-29.84	9500	20231031	5.68	11990	-16.26	20240110	9900	1.41	20240415	14310	-29.84	20230519	9500	5.68	20231031	3.86	N	071670	500	50 억		64571	N	N	0	N	00	N
117	20240509	130534	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10030	-150	5	-1.47	429200700	42744	139.83	10210	10210	9950	13230	7130	10180	10041.19	0.65	0	-4143	10286	10232	10146	10092	10006	10260	10120	50	3050	500	7320	10	1	10000000	1003	63.08	1.17	12	0.43	159.00	8574.00	14310	20230519	-29.91	9500	20231031	5.58	11990	-16.35	20240110	9900	1.31	20240415	14310	-29.91	20230519	9500	5.58	20231031	3.86	N	071670	500	50 억		64571	N	N	0	N	00	N
118	20240509	120537	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10060	-120	5	-1.18	394225110	39261	128.44	10210	10210	9950	13230	7130	10180	10041.14	0.65	0	-4274	10286	10232	10146	10092	10006	10260	10120	50	3050	500	7320	10	1	10000000	1006	63.27	1.17	12	0.39	159.00	8574.00	14310	20230519	-29.70	9500	20231031	5.89	11990	-16.10	20240110	9900	1.62	20240415	14310	-29.70	20230519	9500	5.89	20231031	3.86	N	071670	500	50 억		64571	N	N	0	N	00	N
119	20240509	110526	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10070	-110	5	-1.08	351476720	35000	114.50	10210	10210	9950	13230	7130	10180	10042.19	0.65	0	-1749	10286	10232	10146	10092	10006	10260	10120	50	3050	500	7320	10	1	10000000	1007	63.33	1.17	12	0.35	159.00	8574.00	14310	20230519	-29.63	9500	20231031	6.00	11990	-16.01	20240110	9900	1.72	20240415	14310	-29.63	20230519	9500	6.00	20231031	3.86	N	071670	500	50 억		64571	N	N	0	N	00	N
120	20240509	100528	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10110	-70	5	-0.69	84174210	8328	27.24	10210	10210	10080	13230	7130	10180	10107.37	0.65	0	-3470	10286	10232	10146	10092	10006	10260	10120	50	3050	500	7320	10	1	10000000	1011	63.58	1.18	12	0.08	159.00	8574.00	14310	20230519	-29.35	9500	20231031	6.42	11990	-15.68	20240110	9900	2.12	20240415	14310	-29.35	20230519	9500	6.42	20231031	3.86	N	071670	500	50 억		64571	N	N	0	N	00	N
121	20240509	090526	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10130	-50	5	-0.49	1802130	178	0.58	10210	10210	10120	13230	7130	10180	10124.33	0.65	0	-173	10286	10232	10146	10092	10006	10260	10120	50	3050	500	7320	10	1	10000000	1013	63.71	1.18	12	0.00	159.00	8574.00	14310	20230519	-29.21	9500	20231031	6.63	11990	-15.51	20240110	9900	2.32	20240415	14310	-29.21	20230519	9500	6.63	20231031	3.86	N	071670	500	50 억		64571	N	N	0	N	00	N
122	20240508	160524	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10180	40	2	0.39	308446750	30452	124.20	10140	10200	10060	13180	7100	10140	10128.86	0.53	0	11333	10253	10196	10143	10086	10033	10225	10115	50	3040	500	7300	10	1	10000000	1018	64.03	1.19	12	0.30	159.00	8574.00	14310	20230519	-28.86	9500	20231031	7.16	11990	-15.10	20240110	9900	2.83	20240415	14310	-28.86	20230519	9500	7.16	20231031	3.78	N	071670	500	50 억		53198	N	N	0	N	00	N
123	20240508	150529	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10170	30	2	0.30	280834130	27740	113.14	10140	10180	10060	13180	7100	10140	10123.80	0.53	0	10628	10253	10196	10143	10086	10033	10225	10115	50	3040	500	7300	10	1	10000000	1017	63.96	1.19	12	0.28	159.00	8574.00	14310	20230519	-28.93	9500	20231031	7.05	11990	-15.18	20240110	9900	2.73	20240415	14310	-28.93	20230519	9500	7.05	20231031	3.78	N	071670	500	50 억		53198	N	N	0	N	00	N
124	20240508	140522	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10130	-10	5	-0.10	213025640	21065	85.91	10140	10170	10060	13180	7100	10140	10112.78	0.53	0	8553	10253	10196	10143	10086	10033	10225	10115	50	3040	500	7300	10	1	10000000	1013	63.71	1.18	12	0.21	159.00	8574.00	14310	20230519	-29.21	9500	20231031	6.63	11990	-15.51	20240110	9900	2.32	20240415	14310	-29.21	20230519	9500	6.63	20231031	3.78	N	071670	500	50 억		53198	N	N	0	N	00	N
125	20240508	130521	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10110	-30	5	-0.30	190731930	18863	76.93	10140	10170	10060	13180	7100	10140	10111.43	0.53	0	7953	10253	10196	10143	10086	10033	10225	10115	50	3040	500	7300	10	1	10000000	1011	63.58	1.18	12	0.19	159.00	8574.00	14310	20230519	-29.35	9500	20231031	6.42	11990	-15.68	20240110	9900	2.12	20240415	14310	-29.35	20230519	9500	6.42	20231031	3.78	N	071670	500	50 억		53198	N	N	0	N	00	N
126	20240508	120523	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10130	-10	5	-0.10	174428520	17252	70.36	10140	10170	10060	13180	7100	10140	10110.63	0.53	0	7752	10253	10196	10143	10086	10033	10225	10115	50	3040	500	7300	10	1	10000000	1013	63.71	1.18	12	0.17	159.00	8574.00	14310	20230519	-29.21	9500	20231031	6.63	11990	-15.51	20240110	9900	2.32	20240415	14310	-29.21	20230519	9500	6.63	20231031	3.78	N	071670	500	50 억		53198	N	N	0	N	00	N
127	20240508	110559	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10080	-60	5	-0.59	162825090	16106	65.69	10140	10170	10060	13180	7100	10140	10109.59	0.53	0	7488	10253	10196	10143	10086	10033	10225	10115	50	3040	500	7300	10	1	10000000	1008	63.40	1.18	12	0.16	159.00	8574.00	14310	20230519	-29.56	9500	20231031	6.11	11990	-15.93	20240110	9900	1.82	20240415	14310	-29.56	20230519	9500	6.11	20231031	3.78	N	071670	500	50 억		53198	N	N	0	N	00	N
128	20240508	100530	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10130	-10	5	-0.10	132752600	13128	53.54	10140	10170	10060	13180	7100	10140	10112.17	0.53	0	7882	10253	10196	10143	10086	10033	10225	10115	50	3040	500	7300	10	1	10000000	1013	63.71	1.18	12	0.13	159.00	8574.00	14310	20230519	-29.21	9500	20231031	6.63	11990	-15.51	20240110	9900	2.32	20240415	14310	-29.21	20230519	9500	6.63	20231031	3.78	N	071670	500	50 억		53198	N	N	0	N	00	N
129	20240508	090528	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10060	-80	5	-0.79	8205620	812	3.31	10140	10140	10060	13180	7100	10140	10105.44	0.53	0	-270	10253	10196	10143	10086	10033	10225	10115	50	3040	500	7300	10	1	10000000	1006	63.27	1.17	12	0.01	159.00	8574.00	14310	20230519	-29.70	9500	20231031	5.89	11990	-16.10	20240110	9900	1.62	20240415	14310	-29.70	20230519	9500	5.89	20231031	3.78	N	071670	500	50 억		53198	N	N	0	N	00	N
130	20240503	160538	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10040	-30	5	-0.30	392528680	38849	115.10	10290	10290	10040	13090	7050	10070	10104.13	0.55	0	-4587	10263	10166	10053	9956	9843	10110	9900	50	3020	500	7250	10	1	10000000	1004	63.14	1.17	12	0.39	159.00	8574.00	14310	20230519	-29.84	9500	20231031	5.68	11990	-16.26	20240110	9900	1.41	20240415	14310	-29.84	20230519	9500	5.68	20231031	3.66	N	071670	500	50 억		55331	N	N	0	N	00	N
131	20240503	150538	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10070	0	3	0.00	339330000	33556	99.42	10290	10290	10050	13090	7050	10070	10112.35	0.55	0	-3136	10263	10166	10053	9956	9843	10110	9900	50	3020	500	7250	10	1	10000000	1007	63.33	1.17	12	0.34	159.00	8574.00	14310	20230519	-29.63	9500	20231031	6.00	11990	-16.01	20240110	9900	1.72	20240415	14310	-29.63	20230519	9500	6.00	20231031	3.66	N	071670	500	50 억		55331	N	N	0	N	00	N
132	20240503	140537	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10080	10	2	0.10	323020440	31938	94.62	10290	10290	10050	13090	7050	10070	10113.98	0.55	0	-2478	10263	10166	10053	9956	9843	10110	9900	50	3020	500	7250	10	1	10000000	1008	63.40	1.18	12	0.32	159.00	8574.00	14310	20230519	-29.56	9500	20231031	6.11	11990	-15.93	20240110	9900	1.82	20240415	14310	-29.56	20230519	9500	6.11	20231031	3.66	N	071670	500	50 억		55331	N	N	0	N	00	N
133	20240503	130539	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10080	10	2	0.10	304798960	30129	89.26	10290	10290	10050	13090	7050	10070	10116.46	0.55	0	-2041	10263	10166	10053	9956	9843	10110	9900	50	3020	500	7250	10	1	10000000	1008	63.40	1.18	12	0.30	159.00	8574.00	14310	20230519	-29.56	9500	20231031	6.11	11990	-15.93	20240110	9900	1.82	20240415	14310	-29.56	20230519	9500	6.11	20231031	3.66	N	071670	500	50 억		55331	N	N	0	N	00	N
134	20240503	120536	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10070	0	3	0.00	294673570	29125	86.29	10290	10290	10050	13090	7050	10070	10117.55	0.55	0	-1759	10263	10166	10053	9956	9843	10110	9900	50	3020	500	7250	10	1	10000000	1007	63.33	1.17	12	0.29	159.00	8574.00	14310	20230519	-29.63	9500	20231031	6.00	11990	-16.01	20240110	9900	1.72	20240415	14310	-29.63	20230519	9500	6.00	20231031	3.66	N	071670	500	50 억		55331	N	N	0	N	00	N
135	20240503	110535	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10090	20	2	0.20	243291810	24020	71.16	10290	10290	10070	13090	7050	10070	10128.72	0.55	0	-1052	10263	10166	10053	9956	9843	10110	9900	50	3020	500	7250	10	1	10000000	1009	63.46	1.18	12	0.24	159.00	8574.00	14310	20230519	-29.49	9500	20231031	6.21	11990	-15.85	20240110	9900	1.92	20240415	14310	-29.49	20230519	9500	6.21	20231031	3.66	N	071670	500	50 억		55331	N	N	0	N	00	N
136	20240503	100534	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10110	40	2	0.40	200330080	19771	58.58	10290	10290	10070	13090	7050	10070	10132.52	0.55	0	-1115	10263	10166	10053	9956	9843	10110	9900	50	3020	500	7250	10	1	10000000	1011	63.58	1.18	12	0.20	159.00	8574.00	14310	20230519	-29.35	9500	20231031	6.42	11990	-15.68	20240110	9900	2.12	20240415	14310	-29.35	20230519	9500	6.42	20231031	3.66	N	071670	500	50 억		55331	N	N	0	N	00	N
137	20240503	090532	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10150	80	2	0.79	26872500	2615	7.75	10290	10290	10150	13090	7050	10070	10276.29	0.55	0	-376	10263	10166	10053	9956	9843	10110	9900	50	3020	500	7250	10	1	10000000	1015	63.84	1.18	12	0.03	159.00	8574.00	14310	20230519	-29.07	9500	20231031	6.84	11990	-15.35	20240110	9900	2.53	20240415	14310	-29.07	20230519	9500	6.84	20231031	3.66	N	071670	500	50 억		55331	N	N	0	N	00	N
138	20240502	160530	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10070	-40	5	-0.40	336806590	33617	23.30	10080	10150	9940	13140	7080	10110	10018.92	0.50	0	4828	10696	10402	10256	9962	9816	10330	9890	50	3030	500	7270	10	1	10000000	1007	63.33	1.17	12	0.34	159.00	8574.00	14310	20230519	-29.63	9500	20231031	6.00	11990	-16.01	20240110	9900	1.72	20240415	14310	-29.63	20230519	9500	6.00	20231031	3.70	N	071670	500	50 억		50385	N	N	0	N	00	N
139	20240502	150533	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10090	-20	5	-0.20	321563110	32105	22.26	10080	10150	9940	13140	7080	10110	10015.98	0.50	0	5118	10696	10402	10256	9962	9816	10330	9890	50	3030	500	7270	10	1	10000000	1009	63.46	1.18	12	0.32	159.00	8574.00	14310	20230519	-29.49	9500	20231031	6.21	11990	-15.85	20240110	9900	1.92	20240415	14310	-29.49	20230519	9500	6.21	20231031	3.70	N	071670	500	50 억		50385	N	N	0	N	00	N
140	20240502	140530	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10060	-50	5	-0.49	305815040	30543	21.17	10080	10150	9940	13140	7080	10110	10012.60	0.50	0	4521	10696	10402	10256	9962	9816	10330	9890	50	3030	500	7270	10	1	10000000	1006	63.27	1.17	12	0.31	159.00	8574.00	14310	20230519	-29.70	9500	20231031	5.89	11990	-16.10	20240110	9900	1.62	20240415	14310	-29.70	20230519	9500	5.89	20231031	3.70	N	071670	500	50 억		50385	N	N	0	N	00	N
141	20240502	130529	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10060	-50	5	-0.49	277227450	27705	19.21	10080	10150	9940	13140	7080	10110	10006.40	0.50	0	4064	10696	10402	10256	9962	9816	10330	9890	50	3030	500	7270	10	1	10000000	1006	63.27	1.17	12	0.28	159.00	8574.00	14310	20230519	-29.70	9500	20231031	5.89	11990	-16.10	20240110	9900	1.62	20240415	14310	-29.70	20230519	9500	5.89	20231031	3.70	N	071670	500	50 억		50385	N	N	0	N	00	N
142	20240502	120528	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10040	-70	5	-0.69	231594750	23164	16.06	10080	10150	9940	13140	7080	10110	9998.04	0.50	0	2669	10696	10402	10256	9962	9816	10330	9890	50	3030	500	7270	10	1	10000000	1004	63.14	1.17	12	0.23	159.00	8574.00	14310	20230519	-29.84	9500	20231031	5.68	11990	-16.26	20240110	9900	1.41	20240415	14310	-29.84	20230519	9500	5.68	20231031	3.70	N	071670	500	50 억		50385	N	N	0	N	00	N
143	20240502	110527	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10020	-90	5	-0.89	226541990	22661	15.71	10080	10150	9940	13140	7080	10110	9996.99	0.50	0	2750	10696	10402	10256	9962	9816	10330	9890	50	3030	500	7270	10	1	10000000	1002	63.02	1.17	12	0.23	159.00	8574.00	14310	20230519	-29.98	9500	20231031	5.47	11990	-16.43	20240110	9900	1.21	20240415	14310	-29.98	20230519	9500	5.47	20231031	3.70	N	071670	500	50 억		50385	N	N	0	N	00	N
144	20240502	100525	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10070	-40	5	-0.40	205605660	20577	14.26	10080	10150	9940	13140	7080	10110	9992.01	0.50	0	2840	10696	10402	10256	9962	9816	10330	9890	50	3030	500	7270	10	1	10000000	1007	63.33	1.17	12	0.21	159.00	8574.00	14310	20230519	-29.63	9500	20231031	6.00	11990	-16.01	20240110	9900	1.72	20240415	14310	-29.63	20230519	9500	6.00	20231031	3.70	N	071670	500	50 억		50385	N	N	0	N	00	N
145	20240502	090527	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10100	-10	5	-0.10	10722780	1063	0.74	10080	10120	10060	13140	7080	10110	10087.26	0.50	0	-285	10696	10402	10256	9962	9816	10330	9890	50	3030	500	7270	10	1	10000000	1010	63.52	1.18	12	0.01	159.00	8574.00	14310	20230519	-29.42	9500	20231031	6.32	11990	-15.76	20240110	9900	2.02	20240415	14310	-29.42	20230519	9500	6.32	20231031	3.70	N	071670	500	50 억		50385	N	N	0	N	00	N