KissMeData/417970/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	161317	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14120	0	3	0.00	101915610	7239	114.61	14120	14270	14030	18350	9890	14120	14078.69	0.47	0	244	14280	14200	14150	14070	14020	14240	14110	32	4230	500	9880	10	1	6396700	903	84.55	1.47	12	0.11	167.00	9618.00	22250	20230609	-36.54	13220	20231023	6.81	20900	-32.44	20240126	13670	3.29	20240419	22250	-36.54	20230609	13220	6.81	20231023	4.07	N	417970	500	31 억		30035	N	N	0	N	00	N
3	20240531	151319	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14120	0	3	0.00	86341090	6136	97.15	14120	14270	14030	18350	9890	14120	14071.23	0.47	0	244	14280	14200	14150	14070	14020	14240	14110	32	4230	500	9880	10	1	6396700	903	84.55	1.47	12	0.10	167.00	9618.00	22250	20230609	-36.54	13220	20231023	6.81	20900	-32.44	20240126	13670	3.29	20240419	22250	-36.54	20230609	13220	6.81	20231023	4.07	N	417970	500	31 억		30035	N	N	0	N	00	N
4	20240531	141316	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14140	20	2	0.14	81570010	5798	91.80	14120	14270	14030	18350	9890	14120	14068.65	0.47	0	242	14280	14200	14150	14070	14020	14240	14110	32	4230	500	9880	10	1	6396700	904	84.67	1.47	12	0.09	167.00	9618.00	22250	20230609	-36.45	13220	20231023	6.96	20900	-32.34	20240126	13670	3.44	20240419	22250	-36.45	20230609	13220	6.96	20231023	4.07	N	417970	500	31 억		30035	N	N	0	N	00	N
5	20240531	131320	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14150	30	2	0.21	49422610	3509	55.56	14120	14270	14030	18350	9890	14120	14084.53	0.47	0	253	14280	14200	14150	14070	14020	14240	14110	32	4230	500	9880	10	1	6396700	905	84.73	1.47	12	0.05	167.00	9618.00	22250	20230609	-36.40	13220	20231023	7.03	20900	-32.30	20240126	13670	3.51	20240419	22250	-36.40	20230609	13220	7.03	20231023	4.07	N	417970	500	31 억		30035	N	N	0	N	00	N
6	20240531	121322	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14160	40	2	0.28	48480450	3442	54.50	14120	14270	14030	18350	9890	14120	14084.97	0.47	0	293	14280	14200	14150	14070	14020	14240	14110	32	4230	500	9880	10	1	6396700	906	84.79	1.47	12	0.05	167.00	9618.00	22250	20230609	-36.36	13220	20231023	7.11	20900	-32.25	20240126	13670	3.58	20240419	22250	-36.36	20230609	13220	7.11	20231023	4.07	N	417970	500	31 억		30035	N	N	0	N	00	N
7	20240531	111319	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14140	20	2	0.14	39250520	2786	44.11	14120	14270	14030	18350	9890	14120	14088.49	0.47	0	315	14280	14200	14150	14070	14020	14240	14110	32	4230	500	9880	10	1	6396700	904	84.67	1.47	12	0.04	167.00	9618.00	22250	20230609	-36.45	13220	20231023	6.96	20900	-32.34	20240126	13670	3.44	20240419	22250	-36.45	20230609	13220	6.96	20231023	4.07	N	417970	500	31 억		30035	N	N	0	N	00	N
8	20240531	101310	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14160	40	2	0.28	13102630	926	14.66	14120	14270	14090	18350	9890	14120	14149.71	0.47	0	221	14280	14200	14150	14070	14020	14240	14110	32	4230	500	9880	10	1	6396700	906	84.79	1.47	12	0.01	167.00	9618.00	22250	20230609	-36.36	13220	20231023	7.11	20900	-32.25	20240126	13670	3.58	20240419	22250	-36.36	20230609	13220	7.11	20231023	4.07	N	417970	500	31 억		30035	N	N	0	N	00	N
9	20240531	091323	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14250	130	2	0.92	6499200	460	7.28	14120	14270	14120	18350	9890	14120	14128.70	0.47	0	194	14280	14200	14150	14070	14020	14240	14110	32	4230	500	9880	10	1	6396700	912	85.33	1.48	12	0.01	167.00	9618.00	22250	20230609	-35.96	13220	20231023	7.79	20900	-31.82	20240126	13670	4.24	20240419	22250	-35.96	20230609	13220	7.79	20231023	4.07	N	417970	500	31 억		30035	N	N	0	N	00	N
10	20240530	161313	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14120	0	3	0.00	89291620	6314	108.86	14100	14230	14100	18350	9890	14120	14141.85	0.47	0	251	14326	14222	14136	14032	13946	14180	13990	32	4230	500	9880	10	1	6396700	903	84.55	1.47	12	0.10	167.00	9618.00	22250	20230609	-36.54	13220	20231023	6.81	20900	-32.44	20240126	13670	3.29	20240419	22250	-36.54	20230609	13220	6.81	20231023	4.07	N	417970	500	31 억		29802	N	N	0	N	00	N
11	20240530	151313	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14170	50	2	0.35	85746240	6063	104.53	14100	14230	14100	18350	9890	14120	14142.54	0.47	0	274	14326	14222	14136	14032	13946	14180	13990	32	4230	500	9880	10	1	6396700	906	84.85	1.47	12	0.09	167.00	9618.00	22250	20230609	-36.31	13220	20231023	7.19	20900	-32.20	20240126	13670	3.66	20240419	22250	-36.31	20230609	13220	7.19	20231023	4.07	N	417970	500	31 억		29802	N	N	0	N	00	N
12	20240530	141312	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14110	-10	5	-0.07	64077510	4529	78.09	14100	14230	14100	18350	9890	14120	14148.27	0.47	0	332	14326	14222	14136	14032	13946	14180	13990	32	4230	500	9880	10	1	6396700	903	84.49	1.47	12	0.07	167.00	9618.00	22250	20230609	-36.58	13220	20231023	6.73	20900	-32.49	20240126	13670	3.22	20240419	22250	-36.58	20230609	13220	6.73	20231023	4.07	N	417970	500	31 억		29802	N	N	0	N	00	N
13	20240530	131313	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14120	0	3	0.00	52087190	3680	63.45	14100	14230	14100	18350	9890	14120	14154.13	0.47	0	332	14326	14222	14136	14032	13946	14180	13990	32	4230	500	9880	10	1	6396700	903	84.55	1.47	12	0.06	167.00	9618.00	22250	20230609	-36.54	13220	20231023	6.81	20900	-32.44	20240126	13670	3.29	20240419	22250	-36.54	20230609	13220	6.81	20231023	4.07	N	417970	500	31 억		29802	N	N	0	N	00	N
14	20240530	121310	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14120	0	3	0.00	36342310	2568	44.28	14100	14230	14100	18350	9890	14120	14151.99	0.47	0	-184	14326	14222	14136	14032	13946	14180	13990	32	4230	500	9880	10	1	6396700	903	84.55	1.47	12	0.04	167.00	9618.00	22250	20230609	-36.54	13220	20231023	6.81	20900	-32.44	20240126	13670	3.29	20240419	22250	-36.54	20230609	13220	6.81	20231023	4.07	N	417970	500	31 억		29802	N	N	0	N	00	N
15	20240530	111312	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14180	60	2	0.42	28391920	2006	34.59	14100	14230	14100	18350	9890	14120	14153.50	0.47	0	-182	14326	14222	14136	14032	13946	14180	13990	32	4230	500	9880	10	1	6396700	907	84.91	1.47	12	0.03	167.00	9618.00	22250	20230609	-36.27	13220	20231023	7.26	20900	-32.15	20240126	13670	3.73	20240419	22250	-36.27	20230609	13220	7.26	20231023	4.07	N	417970	500	31 억		29802	N	N	0	N	00	N
16	20240530	101315	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14110	-10	5	-0.07	27698570	1957	33.74	14100	14230	14100	18350	9890	14120	14153.59	0.47	0	-182	14326	14222	14136	14032	13946	14180	13990	32	4230	500	9880	10	1	6396700	903	84.49	1.47	12	0.03	167.00	9618.00	22250	20230609	-36.58	13220	20231023	6.73	20900	-32.49	20240126	13670	3.22	20240419	22250	-36.58	20230609	13220	6.73	20231023	4.07	N	417970	500	31 억		29802	N	N	0	N	00	N
17	20240530	091314	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14220	100	2	0.71	8280100	585	10.09	14100	14230	14100	18350	9890	14120	14154.02	0.47	0	-183	14326	14222	14136	14032	13946	14180	13990	32	4230	500	9880	10	1	6396700	910	85.15	1.48	12	0.01	167.00	9618.00	22250	20230609	-36.09	13220	20231023	7.56	20900	-31.96	20240126	13670	4.02	20240419	22250	-36.09	20230609	13220	7.56	20231023	4.07	N	417970	500	31 억		29802	N	N	0	N	00	N
18	20240529	161301	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14120	-40	5	-0.28	81812250	5799	211.10	14160	14240	14050	18400	9920	14160	14107.99	0.48	0	-1079	14293	14226	14173	14106	14053	14200	14080	32	4240	500	9910	10	1	6396700	903	84.55	1.47	12	0.09	167.00	9618.00	22250	20230609	-36.54	13220	20231023	6.81	20900	-32.44	20240126	13670	3.29	20240419	22250	-36.54	20230609	13220	6.81	20231023	4.08	N	417970	500	31 억		30921	N	N	0	N	00	N
19	20240529	151303	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14060	-100	5	-0.71	69630750	4936	179.69	14160	14240	14050	18400	9920	14160	14106.72	0.48	0	-955	14293	14226	14173	14106	14053	14200	14080	32	4240	500	9910	10	1	6396700	899	84.19	1.46	12	0.08	167.00	9618.00	22250	20230609	-36.81	13220	20231023	6.35	20900	-32.73	20240126	13670	2.85	20240419	22250	-36.81	20230609	13220	6.35	20231023	4.08	N	417970	500	31 억		30921	N	N	0	N	00	N
20	20240529	141303	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14070	-90	5	-0.64	50752410	3594	130.83	14160	14240	14060	18400	9920	14160	14121.43	0.48	0	-933	14293	14226	14173	14106	14053	14200	14080	32	4240	500	9910	10	1	6396700	900	84.25	1.46	12	0.06	167.00	9618.00	22250	20230609	-36.76	13220	20231023	6.43	20900	-32.68	20240126	13670	2.93	20240419	22250	-36.76	20230609	13220	6.43	20231023	4.08	N	417970	500	31 억		30921	N	N	0	N	00	N
21	20240529	131305	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14100	-60	5	-0.42	33848270	2394	87.15	14160	14240	14060	18400	9920	14160	14138.79	0.48	0	-906	14293	14226	14173	14106	14053	14200	14080	32	4240	500	9910	10	1	6396700	902	84.43	1.47	12	0.04	167.00	9618.00	22250	20230609	-36.63	13220	20231023	6.66	20900	-32.54	20240126	13670	3.15	20240419	22250	-36.63	20230609	13220	6.66	20231023	4.08	N	417970	500	31 억		30921	N	N	0	N	00	N
22	20240529	121303	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14090	-70	5	-0.49	29046250	2053	74.74	14160	14240	14090	18400	9920	14160	14148.20	0.48	0	-890	14293	14226	14173	14106	14053	14200	14080	32	4240	500	9910	10	1	6396700	901	84.37	1.46	12	0.03	167.00	9618.00	22250	20230609	-36.67	13220	20231023	6.58	20900	-32.58	20240126	13670	3.07	20240419	22250	-36.67	20230609	13220	6.58	20231023	4.08	N	417970	500	31 억		30921	N	N	0	N	00	N
23	20240529	111304	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14170	10	2	0.07	23998550	1695	61.70	14160	14240	14090	18400	9920	14160	14158.44	0.48	0	-752	14293	14226	14173	14106	14053	14200	14080	32	4240	500	9910	10	1	6396700	906	84.85	1.47	12	0.03	167.00	9618.00	22250	20230609	-36.31	13220	20231023	7.19	20900	-32.20	20240126	13670	3.66	20240419	22250	-36.31	20230609	13220	7.19	20231023	4.08	N	417970	500	31 억		30921	N	N	0	N	00	N
24	20240529	101254	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14150	-10	5	-0.07	21684110	1531	55.73	14160	14240	14090	18400	9920	14160	14163.36	0.48	0	-698	14293	14226	14173	14106	14053	14200	14080	32	4240	500	9910	10	1	6396700	905	84.73	1.47	12	0.02	167.00	9618.00	22250	20230609	-36.40	13220	20231023	7.03	20900	-32.30	20240126	13670	3.51	20240419	22250	-36.40	20230609	13220	7.03	20231023	4.08	N	417970	500	31 억		30921	N	N	0	N	00	N
25	20240529	091258	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14160	0	3	0.00	5379610	381	13.87	14160	14160	14090	18400	9920	14160	14119.71	0.48	0	-54	14293	14226	14173	14106	14053	14200	14080	32	4240	500	9910	10	1	6396700	906	84.79	1.47	12	0.01	167.00	9618.00	22250	20230609	-36.36	13220	20231023	7.11	20900	-32.25	20240126	13670	3.58	20240419	22250	-36.36	20230609	13220	7.11	20231023	4.08	N	417970	500	31 억		30921	N	N	0	N	00	N
26	20240528	161253	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14160	30	2	0.21	38945720	2746	46.33	14240	14240	14120	18360	9900	14130	14182.71	0.49	0	-373	14343	14236	14133	14026	13923	14185	13975	32	4230	500	9890	10	1	6396700	906	84.79	1.47	12	0.04	167.00	9618.00	22250	20230609	-36.36	13220	20231023	7.11	20900	-32.25	20240126	13670	3.58	20240419	22250	-36.36	20230609	13220	7.11	20231023	4.13	N	417970	500	31 억		31356	N	N	0	N	00	N
27	20240528	151256	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14170	40	2	0.28	33380860	2353	39.70	14240	14240	14120	18360	9900	14130	14186.51	0.49	0	-353	14343	14236	14133	14026	13923	14185	13975	32	4230	500	9890	10	1	6396700	906	84.85	1.47	12	0.04	167.00	9618.00	22250	20230609	-36.31	13220	20231023	7.19	20900	-32.20	20240126	13670	3.66	20240419	22250	-36.31	20230609	13220	7.19	20231023	4.13	N	417970	500	31 억		31356	N	N	0	N	00	N
28	20240528	141259	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14220	90	2	0.64	30257770	2133	35.99	14240	14240	14120	18360	9900	14130	14185.55	0.49	0	-382	14343	14236	14133	14026	13923	14185	13975	32	4230	500	9890	10	1	6396700	910	85.15	1.48	12	0.03	167.00	9618.00	22250	20230609	-36.09	13220	20231023	7.56	20900	-31.96	20240126	13670	4.02	20240419	22250	-36.09	20230609	13220	7.56	20231023	4.13	N	417970	500	31 억		31356	N	N	0	N	00	N
29	20240528	131253	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14200	70	2	0.50	22436440	1582	26.69	14240	14240	14120	18360	9900	14130	14182.33	0.49	0	-343	14343	14236	14133	14026	13923	14185	13975	32	4230	500	9890	10	1	6396700	908	85.03	1.48	12	0.02	167.00	9618.00	22250	20230609	-36.18	13220	20231023	7.41	20900	-32.06	20240126	13670	3.88	20240419	22250	-36.18	20230609	13220	7.41	20231023	4.13	N	417970	500	31 억		31356	N	N	0	N	00	N
30	20240528	121254	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14230	100	2	0.71	19327460	1363	23.00	14240	14240	14120	18360	9900	14130	14180.09	0.49	0	-279	14343	14236	14133	14026	13923	14185	13975	32	4230	500	9890	10	1	6396700	910	85.21	1.48	12	0.02	167.00	9618.00	22250	20230609	-36.04	13220	20231023	7.64	20900	-31.91	20240126	13670	4.10	20240419	22250	-36.04	20230609	13220	7.64	20231023	4.13	N	417970	500	31 억		31356	N	N	0	N	00	N
31	20240528	111238	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14130	0	3	0.00	15186110	1071	18.07	14240	14240	14130	18360	9900	14130	14179.37	0.49	0	-178	14343	14236	14133	14026	13923	14185	13975	32	4230	500	9890	10	1	6396700	904	84.61	1.47	12	0.02	167.00	9618.00	22250	20230609	-36.49	13220	20231023	6.88	20900	-32.39	20240126	13670	3.37	20240419	22250	-36.49	20230609	13220	6.88	20231023	4.13	N	417970	500	31 억		31356	N	N	0	N	00	N
32	20240528	101254	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14240	110	2	0.78	11348080	800	13.50	14240	14240	14130	18360	9900	14130	14185.10	0.49	0	-132	14343	14236	14133	14026	13923	14185	13975	32	4230	500	9890	10	1	6396700	911	85.27	1.48	12	0.01	167.00	9618.00	22250	20230609	-36.00	13220	20231023	7.72	20900	-31.87	20240126	13670	4.17	20240419	22250	-36.00	20230609	13220	7.72	20231023	4.13	N	417970	500	31 억		31356	N	N	0	N	00	N
33	20240528	091258	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14150	20	2	0.14	326280	23	0.39	14240	14240	14150	18360	9900	14130	14186.09	0.49	0	-5	14343	14236	14133	14026	13923	14185	13975	32	4230	500	9890	10	1	6396700	905	84.73	1.47	12	0.00	167.00	9618.00	22250	20230609	-36.40	13220	20231023	7.03	20900	-32.30	20240126	13670	3.51	20240419	22250	-36.40	20230609	13220	7.03	20231023	4.13	N	417970	500	31 억		31356	N	N	0	N	00	N
34	20240527	161238	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14130	10	2	0.07	82005220	5826	53.50	14240	14240	14030	18350	9890	14120	14075.73	0.50	0	-467	14333	14226	14093	13986	13853	14160	13920	32	4230	500	9880	10	1	6396700	904	84.61	1.47	12	0.09	167.00	9618.00	22250	20230609	-36.49	13220	20231023	6.88	20900	-32.39	20240126	13670	3.37	20240419	22250	-36.49	20230609	13220	6.88	20231023	4.12	N	417970	500	31 억		31825	N	N	0	N	00	N
35	20240527	151256	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14130	10	2	0.07	78265620	5561	51.07	14240	14240	14030	18350	9890	14120	14074.02	0.50	0	-560	14333	14226	14093	13986	13853	14160	13920	32	4230	500	9880	10	1	6396700	904	84.61	1.47	12	0.09	167.00	9618.00	22250	20230609	-36.49	13220	20231023	6.88	20900	-32.39	20240126	13670	3.37	20240419	22250	-36.49	20230609	13220	6.88	20231023	4.12	N	417970	500	31 억		31825	N	N	0	N	00	N
36	20240527	141253	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14100	-20	5	-0.14	71809780	5103	46.86	14240	14240	14030	18350	9890	14120	14072.07	0.50	0	-648	14333	14226	14093	13986	13853	14160	13920	32	4230	500	9880	10	1	6396700	902	84.43	1.47	12	0.08	167.00	9618.00	22250	20230609	-36.63	13220	20231023	6.66	20900	-32.54	20240126	13670	3.15	20240419	22250	-36.63	20230609	13220	6.66	20231023	4.12	N	417970	500	31 억		31825	N	N	0	N	00	N
37	20240527	131252	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14070	-50	5	-0.35	46585610	3310	30.39	14240	14240	14030	18350	9890	14120	14074.20	0.50	0	-421	14333	14226	14093	13986	13853	14160	13920	32	4230	500	9880	10	1	6396700	900	84.25	1.46	12	0.05	167.00	9618.00	22250	20230609	-36.76	13220	20231023	6.43	20900	-32.68	20240126	13670	2.93	20240419	22250	-36.76	20230609	13220	6.43	20231023	4.12	N	417970	500	31 억		31825	N	N	0	N	00	N
38	20240527	121252	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14100	-20	5	-0.14	44065840	3131	28.75	14240	14240	14030	18350	9890	14120	14074.05	0.50	0	-403	14333	14226	14093	13986	13853	14160	13920	32	4230	500	9880	10	1	6396700	902	84.43	1.47	12	0.05	167.00	9618.00	22250	20230609	-36.63	13220	20231023	6.66	20900	-32.54	20240126	13670	3.15	20240419	22250	-36.63	20230609	13220	6.66	20231023	4.12	N	417970	500	31 억		31825	N	N	0	N	00	N
39	20240527	111252	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14100	-20	5	-0.14	37194800	2642	24.26	14240	14240	14030	18350	9890	14120	14078.27	0.50	0	-368	14333	14226	14093	13986	13853	14160	13920	32	4230	500	9880	10	1	6396700	902	84.43	1.47	12	0.04	167.00	9618.00	22250	20230609	-36.63	13220	20231023	6.66	20900	-32.54	20240126	13670	3.15	20240419	22250	-36.63	20230609	13220	6.66	20231023	4.12	N	417970	500	31 억		31825	N	N	0	N	00	N
40	20240527	101249	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14190	70	2	0.50	24623780	1749	16.06	14240	14240	14050	18350	9890	14120	14078.78	0.50	0	-118	14333	14226	14093	13986	13853	14160	13920	32	4230	500	9880	10	1	6396700	908	84.97	1.48	12	0.03	167.00	9618.00	22250	20230609	-36.22	13220	20231023	7.34	20900	-32.11	20240126	13670	3.80	20240419	22250	-36.22	20230609	13220	7.34	20231023	4.12	N	417970	500	31 억		31825	N	N	0	N	00	N
41	20240527	091252	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14130	10	2	0.07	2748900	195	1.79	14240	14240	14060	18350	9890	14120	14096.92	0.50	0	-58	14333	14226	14093	13986	13853	14160	13920	32	4230	500	9880	10	1	6396700	904	84.61	1.47	12	0.00	167.00	9618.00	22250	20230609	-36.49	13220	20231023	6.88	20900	-32.39	20240126	13670	3.37	20240419	22250	-36.49	20230609	13220	6.88	20231023	4.12	N	417970	500	31 억		31825	N	N	0	N	00	N
42	20240524	161139	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14120	-10	5	-0.07	153174210	10874	139.27	14160	14200	13960	18360	9900	14130	14086.27	0.54	0	-2463	14416	14272	14126	13982	13836	14200	13910	32	4230	500	9890	10	1	6396700	903	84.55	1.47	12	0.17	167.00	9618.00	22250	20230609	-36.54	13220	20231023	6.81	20900	-32.44	20240126	13670	3.29	20240419	22250	-36.54	20230609	13220	6.81	20231023	4.10	N	417970	500	31 억		34288	N	N	0	N	00	N
43	20240524	151141	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14120	-10	5	-0.07	135661560	9630	123.34	14160	14200	13960	18360	9900	14130	14087.39	0.54	0	-2377	14416	14272	14126	13982	13836	14200	13910	32	4230	500	9890	10	1	6396700	903	84.55	1.47	12	0.15	167.00	9618.00	22250	20230609	-36.54	13220	20231023	6.81	20900	-32.44	20240126	13670	3.29	20240419	22250	-36.54	20230609	13220	6.81	20231023	4.10	N	417970	500	31 억		34288	N	N	0	N	00	N
44	20240524	141147	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14170	40	2	0.28	125757970	8928	114.34	14160	14200	13960	18360	9900	14130	14085.79	0.54	0	-2406	14416	14272	14126	13982	13836	14200	13910	32	4230	500	9890	10	1	6396700	906	84.85	1.47	12	0.14	167.00	9618.00	22250	20230609	-36.31	13220	20231023	7.19	20900	-32.20	20240126	13670	3.66	20240419	22250	-36.31	20230609	13220	7.19	20231023	4.10	N	417970	500	31 억		34288	N	N	0	N	00	N
45	20240524	131142	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14160	30	2	0.21	93357780	6638	85.02	14160	14200	13960	18360	9900	14130	14064.14	0.54	0	-1722	14416	14272	14126	13982	13836	14200	13910	32	4230	500	9890	10	1	6396700	906	84.79	1.47	12	0.10	167.00	9618.00	22250	20230609	-36.36	13220	20231023	7.11	20900	-32.25	20240126	13670	3.58	20240419	22250	-36.36	20230609	13220	7.11	20231023	4.10	N	417970	500	31 억		34288	N	N	0	N	00	N
46	20240524	121143	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14100	-30	5	-0.21	65434950	4661	59.70	14160	14160	13960	18360	9900	14130	14038.82	0.54	0	-1429	14416	14272	14126	13982	13836	14200	13910	32	4230	500	9890	10	1	6396700	902	84.43	1.47	12	0.07	167.00	9618.00	22250	20230609	-36.63	13220	20231023	6.66	20900	-32.54	20240126	13670	3.15	20240419	22250	-36.63	20230609	13220	6.66	20231023	4.10	N	417970	500	31 억		34288	N	N	0	N	00	N
47	20240524	111142	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14100	-30	5	-0.21	61729010	4398	56.33	14160	14160	13960	18360	9900	14130	14035.70	0.54	0	-1408	14416	14272	14126	13982	13836	14200	13910	32	4230	500	9890	10	1	6396700	902	84.43	1.47	12	0.07	167.00	9618.00	22250	20230609	-36.63	13220	20231023	6.66	20900	-32.54	20240126	13670	3.15	20240419	22250	-36.63	20230609	13220	6.66	20231023	4.10	N	417970	500	31 억		34288	N	N	0	N	00	N
48	20240524	101149	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14090	-40	5	-0.28	58479430	4167	53.37	14160	14160	13960	18360	9900	14130	14033.94	0.54	0	-1356	14416	14272	14126	13982	13836	14200	13910	32	4230	500	9890	10	1	6396700	901	84.37	1.46	12	0.07	167.00	9618.00	22250	20230609	-36.67	13220	20231023	6.58	20900	-32.58	20240126	13670	3.07	20240419	22250	-36.67	20230609	13220	6.58	20231023	4.10	N	417970	500	31 억		34288	N	N	0	N	00	N
49	20240524	091143	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14050	-80	5	-0.57	14629810	1037	13.28	14160	14160	14020	18360	9900	14130	14107.82	0.54	0	-364	14416	14272	14126	13982	13836	14200	13910	32	4230	500	9890	10	1	6396700	899	84.13	1.46	12	0.02	167.00	9618.00	22250	20230609	-36.85	13220	20231023	6.28	20900	-32.78	20240126	13670	2.78	20240419	22250	-36.85	20230609	13220	6.28	20231023	4.10	N	417970	500	31 억		34288	N	N	0	N	00	N
50	20240523	161140	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14130	-70	5	-0.49	109290260	7748	9.55	14270	14270	13980	18460	9940	14200	14103.49	0.55	0	-1044	15326	14762	14286	13722	13246	14720	13680	32	4260	500	9940	10	1	6396700	904	84.61	1.47	12	0.12	167.00	9618.00	22250	20230609	-36.49	13220	20231023	6.88	20900	-32.39	20240126	13670	3.37	20240419	22250	-36.49	20230609	13220	6.88	20231023	4.08	N	417970	500	31 억		35298	N	N	0	N	00	N
51	20240523	151143	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14110	-90	5	-0.63	96412630	6835	8.43	14270	14270	13980	18460	9940	14200	14103.32	0.55	0	-1044	15326	14762	14286	13722	13246	14720	13680	32	4260	500	9940	10	1	6396700	903	84.49	1.47	12	0.11	167.00	9618.00	22250	20230609	-36.58	13220	20231023	6.73	20900	-32.49	20240126	13670	3.22	20240419	22250	-36.58	20230609	13220	6.73	20231023	4.08	N	417970	500	31 억		35298	N	N	0	N	00	N
52	20240523	141146	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14170	-30	5	-0.21	72678290	5152	6.35	14270	14270	13980	18460	9940	14200	14103.63	0.55	0	-686	15326	14762	14286	13722	13246	14720	13680	32	4260	500	9940	10	1	6396700	906	84.85	1.47	12	0.08	167.00	9618.00	22250	20230609	-36.31	13220	20231023	7.19	20900	-32.20	20240126	13670	3.66	20240419	22250	-36.31	20230609	13220	7.19	20231023	4.08	N	417970	500	31 억		35298	N	N	0	N	00	N
53	20240523	131145	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14170	-30	5	-0.21	68345400	4845	5.97	14270	14270	13980	18460	9940	14200	14102.97	0.55	0	-651	15326	14762	14286	13722	13246	14720	13680	32	4260	500	9940	10	1	6396700	906	84.85	1.47	12	0.08	167.00	9618.00	22250	20230609	-36.31	13220	20231023	7.19	20900	-32.20	20240126	13670	3.66	20240419	22250	-36.31	20230609	13220	7.19	20231023	4.08	N	417970	500	31 억		35298	N	N	0	N	00	N
54	20240523	121139	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14150	-50	5	-0.35	59639370	4228	5.21	14270	14270	13980	18460	9940	14200	14101.87	0.55	0	-686	15326	14762	14286	13722	13246	14720	13680	32	4260	500	9940	10	1	6396700	905	84.73	1.47	12	0.07	167.00	9618.00	22250	20230609	-36.40	13220	20231023	7.03	20900	-32.30	20240126	13670	3.51	20240419	22250	-36.40	20230609	13220	7.03	20231023	4.08	N	417970	500	31 억		35298	N	N	0	N	00	N
55	20240523	111138	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14160	-40	5	-0.28	57394450	4069	5.02	14270	14270	13980	18460	9940	14200	14101.17	0.55	0	-690	15326	14762	14286	13722	13246	14720	13680	32	4260	500	9940	10	1	6396700	906	84.79	1.47	12	0.06	167.00	9618.00	22250	20230609	-36.36	13220	20231023	7.11	20900	-32.25	20240126	13670	3.58	20240419	22250	-36.36	20230609	13220	7.11	20231023	4.08	N	417970	500	31 억		35298	N	N	0	N	00	N
56	20240523	101141	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14190	-10	5	-0.07	53580290	3799	4.68	14270	14270	13980	18460	9940	14200	14099.28	0.55	0	-577	15326	14762	14286	13722	13246	14720	13680	32	4260	500	9940	10	1	6396700	908	84.97	1.48	12	0.06	167.00	9618.00	22250	20230609	-36.22	13220	20231023	7.34	20900	-32.11	20240126	13670	3.80	20240419	22250	-36.22	20230609	13220	7.34	20231023	4.08	N	417970	500	31 억		35298	N	N	0	N	00	N
57	20240523	091146	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14110	-90	5	-0.63	15409520	1083	1.33	14270	14270	14110	18460	9940	14200	14233.87	0.55	0	-163	15326	14762	14286	13722	13246	14720	13680	32	4260	500	9940	10	1	6396700	903	84.49	1.47	12	0.02	167.00	9618.00	22250	20230609	-36.58	13220	20231023	6.73	20900	-32.49	20240126	13670	3.22	20240419	22250	-36.58	20230609	13220	6.73	20231023	4.08	N	417970	500	31 억		35298	N	N	0	N	00	N
58	20240522	161130	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14200	90	2	0.64	1166058710	80712	1016.14	14200	14850	13810	18340	9880	14110	14447.18	0.55	0	-68	14363	14236	14103	13976	13843	14170	13910	32	4230	500	9870	10	1	6396700	908	85.03	1.48	12	1.26	167.00	9618.00	22250	20230609	-36.18	13220	20231023	7.41	20900	-32.06	20240126	13670	3.88	20240419	22250	-36.18	20230609	13220	7.41	20231023	4.05	N	417970	500	31 억		35099	N	N	0	N	00	N
59	20240522	151139	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14250	140	2	0.99	1149399900	79539	1001.37	14200	14850	13810	18340	9880	14110	14450.77	0.55	0	-2	14363	14236	14103	13976	13843	14170	13910	32	4230	500	9870	10	1	6396700	912	85.33	1.48	12	1.24	167.00	9618.00	22250	20230609	-35.96	13220	20231023	7.79	20900	-31.82	20240126	13670	4.24	20240419	22250	-35.96	20230609	13220	7.79	20231023	4.05	N	417970	500	31 억		35099	N	N	0	N	00	N
60	20240522	141138	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14250	140	2	0.99	1086893570	75125	945.80	14200	14850	13810	18340	9880	14110	14467.80	0.55	0	602	14363	14236	14103	13976	13843	14170	13910	32	4230	500	9870	10	1	6396700	912	85.33	1.48	12	1.17	167.00	9618.00	22250	20230609	-35.96	13220	20231023	7.79	20900	-31.82	20240126	13670	4.24	20240419	22250	-35.96	20230609	13220	7.79	20231023	4.05	N	417970	500	31 억		35099	N	N	0	N	00	N
61	20240522	131134	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14220	110	2	0.78	1053089750	72757	915.99	14200	14850	13810	18340	9880	14110	14474.07	0.55	0	1655	14363	14236	14103	13976	13843	14170	13910	32	4230	500	9870	10	1	6396700	910	85.15	1.48	12	1.14	167.00	9618.00	22250	20230609	-36.09	13220	20231023	7.56	20900	-31.96	20240126	13670	4.02	20240419	22250	-36.09	20230609	13220	7.56	20231023	4.05	N	417970	500	31 억		35099	N	N	0	N	00	N
62	20240522	121234	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14540	430	2	3.05	798413750	54866	690.75	14200	14850	14020	18340	9880	14110	14552.07	0.55	0	-5704	14363	14236	14103	13976	13843	14170	13910	32	4230	500	9870	10	1	6396700	930	87.07	1.51	12	0.86	167.00	9618.00	22250	20230609	-34.65	13220	20231023	9.98	20900	-30.43	20240126	13670	6.36	20240419	22250	-34.65	20230609	13220	9.98	20231023	4.05	N	417970	500	31 억		35099	N	N	0	N	00	N
63	20240522	111145	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14660	550	2	3.90	561652240	38698	487.20	14200	14850	14020	18340	9880	14110	14513.73	0.55	0	-3287	14363	14236	14103	13976	13843	14170	13910	32	4230	500	9870	10	1	6396700	938	87.78	1.52	12	0.60	167.00	9618.00	22250	20230609	-34.11	13220	20231023	10.89	20900	-29.86	20240126	13670	7.24	20240419	22250	-34.11	20230609	13220	10.89	20231023	4.05	N	417970	500	31 억		35099	N	N	0	N	00	N
64	20240522	101136	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14100	-10	5	-0.07	35114600	2488	31.32	14200	14200	14020	18340	9880	14110	14113.59	0.55	0	-458	14363	14236	14103	13976	13843	14170	13910	32	4230	500	9870	10	1	6396700	902	84.43	1.47	12	0.04	167.00	9618.00	22250	20230609	-36.63	13220	20231023	6.66	20900	-32.54	20240126	13670	3.15	20240419	22250	-36.63	20230609	13220	6.66	20231023	4.05	N	417970	500	31 억		35099	N	N	0	N	00	N
65	20240522	091139	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14130	20	2	0.14	2483450	175	2.20	14200	14200	14130	18340	9880	14110	14191.14	0.55	0	-10	14363	14236	14103	13976	13843	14170	13910	32	4230	500	9870	10	1	6396700	904	84.61	1.47	12	0.00	167.00	9618.00	22250	20230609	-36.49	13220	20231023	6.88	20900	-32.39	20240126	13670	3.37	20240419	22250	-36.49	20230609	13220	6.88	20231023	4.05	N	417970	500	31 억		35099	N	N	0	N	00	N
66	20240521	161120	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14110	40	2	0.28	111271610	7913	74.55	14230	14230	13970	18290	9850	14070	14061.87	0.60	0	-2973	14723	14396	14223	13896	13723	14310	13810	32	4220	500	9840	10	1	6396700	903	84.49	1.47	12	0.12	167.00	9618.00	22250	20230609	-36.58	13220	20231023	6.73	20900	-32.49	20240126	13670	3.22	20240419	22250	-36.58	20230609	13220	6.73	20231023	4.01	N	417970	500	31 억		38080	N	N	0	N	00	N
67	20240521	151133	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14050	-20	5	-0.14	94753390	6741	63.51	14230	14230	13970	18290	9850	14070	14056.28	0.60	0	-2839	14723	14396	14223	13896	13723	14310	13810	32	4220	500	9840	10	1	6396700	899	84.13	1.46	12	0.11	167.00	9618.00	22250	20230609	-36.85	13220	20231023	6.28	20900	-32.78	20240126	13670	2.78	20240419	22250	-36.85	20230609	13220	6.28	20231023	4.01	N	417970	500	31 억		38080	N	N	0	N	00	N
68	20240521	141133	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14050	-20	5	-0.14	92175750	6558	61.79	14230	14230	13970	18290	9850	14070	14055.47	0.60	0	-2813	14723	14396	14223	13896	13723	14310	13810	32	4220	500	9840	10	1	6396700	899	84.13	1.46	12	0.10	167.00	9618.00	22250	20230609	-36.85	13220	20231023	6.28	20900	-32.78	20240126	13670	2.78	20240419	22250	-36.85	20230609	13220	6.28	20231023	4.01	N	417970	500	31 억		38080	N	N	0	N	00	N
69	20240521	131132	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14070	0	3	0.00	68702250	4888	46.05	14230	14230	13970	18290	9850	14070	14055.29	0.60	0	-2813	14723	14396	14223	13896	13723	14310	13810	32	4220	500	9840	10	1	6396700	900	84.25	1.46	12	0.08	167.00	9618.00	22250	20230609	-36.76	13220	20231023	6.43	20900	-32.68	20240126	13670	2.93	20240419	22250	-36.76	20230609	13220	6.43	20231023	4.01	N	417970	500	31 억		38080	N	N	0	N	00	N
70	20240521	121128	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14100	30	2	0.21	66070940	4701	44.29	14230	14230	13970	18290	9850	14070	14054.66	0.60	0	-2813	14723	14396	14223	13896	13723	14310	13810	32	4220	500	9840	10	1	6396700	902	84.43	1.47	12	0.07	167.00	9618.00	22250	20230609	-36.63	13220	20231023	6.66	20900	-32.54	20240126	13670	3.15	20240419	22250	-36.63	20230609	13220	6.66	20231023	4.01	N	417970	500	31 억		38080	N	N	0	N	00	N
71	20240521	111129	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14100	30	2	0.21	60829800	4329	40.79	14230	14230	13970	18290	9850	14070	14051.70	0.60	0	-2809	14723	14396	14223	13896	13723	14310	13810	32	4220	500	9840	10	1	6396700	902	84.43	1.47	12	0.07	167.00	9618.00	22250	20230609	-36.63	13220	20231023	6.66	20900	-32.54	20240126	13670	3.15	20240419	22250	-36.63	20230609	13220	6.66	20231023	4.01	N	417970	500	31 억		38080	N	N	0	N	00	N
72	20240521	101130	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13970	-100	5	-0.71	42096860	2996	28.23	14230	14230	13970	18290	9850	14070	14051.02	0.60	0	-2593	14723	14396	14223	13896	13723	14310	13810	32	4220	500	9840	10	1	6396700	894	83.65	1.45	12	0.05	167.00	9618.00	22250	20230609	-37.21	13220	20231023	5.67	20900	-33.16	20240126	13670	2.19	20240419	22250	-37.21	20230609	13220	5.67	20231023	4.01	N	417970	500	31 억		38080	N	N	0	N	00	N
73	20240521	091125	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14050	-20	5	-0.14	4093730	290	2.73	14230	14230	14050	18290	9850	14070	14116.31	0.60	0	-208	14723	14396	14223	13896	13723	14310	13810	32	4220	500	9840	10	1	6396700	899	84.13	1.46	12	0.00	167.00	9618.00	22250	20230609	-36.85	13220	20231023	6.28	20900	-32.78	20240126	13670	2.78	20240419	22250	-36.85	20230609	13220	6.28	20231023	4.01	N	417970	500	31 억		38080	N	N	0	N	00	N
74	20240517	161133	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14390	-250	5	-1.71	188036360	13075	149.93	14160	14750	14160	19030	10250	14640	14381.37	0.67	0	-619	15000	14820	14660	14480	14320	14740	14400	32	4390	500	10240	10	1	6396700	920	86.17	1.50	12	0.20	167.00	9618.00	22250	20230609	-35.33	13220	20231023	8.85	20900	-31.15	20240126	13670	5.27	20240419	22250	-35.33	20230609	13220	8.85	20231023	4.00	N	417970	500	31 억		42775	N	N	0	N	00	N
75	20240517	151136	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14360	-280	5	-1.91	169577220	11790	135.19	14160	14750	14160	19030	10250	14640	14383.14	0.67	0	77	15000	14820	14660	14480	14320	14740	14400	32	4390	500	10240	10	1	6396700	919	85.99	1.49	12	0.18	167.00	9618.00	22250	20230609	-35.46	13220	20231023	8.62	20900	-31.29	20240126	13670	5.05	20240419	22250	-35.46	20230609	13220	8.62	20231023	4.00	N	417970	500	31 억		42775	N	N	0	N	00	N
76	20240517	141126	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14470	-170	5	-1.16	164205740	11418	130.93	14160	14750	14160	19030	10250	14640	14381.30	0.67	0	244	15000	14820	14660	14480	14320	14740	14400	32	4390	500	10240	10	1	6396700	926	86.65	1.50	12	0.18	167.00	9618.00	22250	20230609	-34.97	13220	20231023	9.46	20900	-30.77	20240126	13670	5.85	20240419	22250	-34.97	20230609	13220	9.46	20231023	4.00	N	417970	500	31 억		42775	N	N	0	N	00	N
77	20240517	131118	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14500	-140	5	-0.96	148152560	10302	118.13	14160	14750	14160	19030	10250	14640	14380.95	0.67	0	379	15000	14820	14660	14480	14320	14740	14400	32	4390	500	10240	10	1	6396700	928	86.83	1.51	12	0.16	167.00	9618.00	22250	20230609	-34.83	13220	20231023	9.68	20900	-30.62	20240126	13670	6.07	20240419	22250	-34.83	20230609	13220	9.68	20231023	4.00	N	417970	500	31 억		42775	N	N	0	N	00	N
78	20240517	121118	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14540	-100	5	-0.68	146659040	10199	116.95	14160	14750	14160	19030	10250	14640	14379.75	0.67	0	450	15000	14820	14660	14480	14320	14740	14400	32	4390	500	10240	10	1	6396700	930	87.07	1.51	12	0.16	167.00	9618.00	22250	20230609	-34.65	13220	20231023	9.98	20900	-30.43	20240126	13670	6.36	20240419	22250	-34.65	20230609	13220	9.98	20231023	4.00	N	417970	500	31 억		42775	N	N	0	N	00	N
79	20240517	111118	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14440	-200	5	-1.37	123349450	8587	98.46	14160	14750	14160	19030	10250	14640	14364.67	0.67	0	609	15000	14820	14660	14480	14320	14740	14400	32	4390	500	10240	10	1	6396700	924	86.47	1.50	12	0.13	167.00	9618.00	22250	20230609	-35.10	13220	20231023	9.23	20900	-30.91	20240126	13670	5.63	20240419	22250	-35.10	20230609	13220	9.23	20231023	4.00	N	417970	500	31 억		42775	N	N	0	N	00	N
80	20240517	101112	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14480	-160	5	-1.09	112014370	7802	89.46	14160	14750	14160	19030	10250	14640	14357.14	0.67	0	551	15000	14820	14660	14480	14320	14740	14400	32	4390	500	10240	10	1	6396700	926	86.71	1.51	12	0.12	167.00	9618.00	22250	20230609	-34.92	13220	20231023	9.53	20900	-30.72	20240126	13670	5.93	20240419	22250	-34.92	20230609	13220	9.53	20231023	4.00	N	417970	500	31 억		42775	N	N	0	N	00	N
81	20240517	091119	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14460	-180	5	-1.23	62135930	4358	49.97	14160	14500	14160	19030	10250	14640	14257.90	0.67	0	184	15000	14820	14660	14480	14320	14740	14400	32	4390	500	10240	10	1	6396700	925	86.59	1.50	12	0.07	167.00	9618.00	22250	20230609	-35.01	13220	20231023	9.38	20900	-30.81	20240126	13670	5.78	20240419	22250	-35.01	20230609	13220	9.38	20231023	4.00	N	417970	500	31 억		42775	N	N	0	N	00	N
82	20240516	161109	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14640	30	2	0.21	127475700	8721	47.34	14840	14840	14500	18990	10230	14610	14617.10	0.72	0	-3306	14910	14760	14580	14430	14250	14835	14505	32	4380	500	10220	10	1	6396700	936	87.66	1.52	12	0.14	167.00	9618.00	22250	20230609	-34.20	13220	20231023	10.74	20900	-29.95	20240126	13670	7.10	20240419	22250	-34.20	20230609	13220	10.74	20231023	3.98	N	417970	500	31 억		46082	N	N	0	N	00	N
83	20240516	151107	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14530	-80	5	-0.55	123094910	8421	45.71	14840	14840	14500	18990	10230	14610	14617.61	0.72	0	-3235	14910	14760	14580	14430	14250	14835	14505	32	4380	500	10220	10	1	6396700	929	87.01	1.51	12	0.13	167.00	9618.00	22250	20230609	-34.70	13220	20231023	9.91	20900	-30.48	20240126	13670	6.29	20240419	22250	-34.70	20230609	13220	9.91	20231023	3.98	N	417970	500	31 억		46082	N	N	0	N	00	N
84	20240516	141115	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14590	-20	5	-0.14	116614360	7976	43.30	14840	14840	14500	18990	10230	14610	14620.66	0.72	0	-3151	14910	14760	14580	14430	14250	14835	14505	32	4380	500	10220	10	1	6396700	933	87.37	1.52	12	0.12	167.00	9618.00	22250	20230609	-34.43	13220	20231023	10.36	20900	-30.19	20240126	13670	6.73	20240419	22250	-34.43	20230609	13220	10.36	20231023	3.98	N	417970	500	31 억		46082	N	N	0	N	00	N
85	20240516	131109	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14570	-40	5	-0.27	99140250	6776	36.78	14840	14840	14500	18990	10230	14610	14631.09	0.72	0	-3006	14910	14760	14580	14430	14250	14835	14505	32	4380	500	10220	10	1	6396700	932	87.25	1.51	12	0.11	167.00	9618.00	22250	20230609	-34.52	13220	20231023	10.21	20900	-30.29	20240126	13670	6.58	20240419	22250	-34.52	20230609	13220	10.21	20231023	3.98	N	417970	500	31 억		46082	N	N	0	N	00	N
86	20240516	121105	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14680	70	2	0.48	92903240	6349	34.47	14840	14840	14500	18990	10230	14610	14632.74	0.72	0	-3085	14910	14760	14580	14430	14250	14835	14505	32	4380	500	10220	10	1	6396700	939	87.90	1.53	12	0.10	167.00	9618.00	22250	20230609	-34.02	13220	20231023	11.04	20900	-29.76	20240126	13670	7.39	20240419	22250	-34.02	20230609	13220	11.04	20231023	3.98	N	417970	500	31 억		46082	N	N	0	N	00	N
87	20240516	111104	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14600	-10	5	-0.07	86121070	5886	31.95	14840	14840	14500	18990	10230	14610	14631.51	0.72	0	-3050	14910	14760	14580	14430	14250	14835	14505	32	4380	500	10220	10	1	6396700	934	87.43	1.52	12	0.09	167.00	9618.00	22250	20230609	-34.38	13220	20231023	10.44	20900	-30.14	20240126	13670	6.80	20240419	22250	-34.38	20230609	13220	10.44	20231023	3.98	N	417970	500	31 억		46082	N	N	0	N	00	N
88	20240516	101108	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14550	-60	5	-0.41	49159190	3360	18.24	14840	14840	14550	18990	10230	14610	14630.71	0.72	0	-2292	14910	14760	14580	14430	14250	14835	14505	32	4380	500	10220	10	1	6396700	931	87.13	1.51	12	0.05	167.00	9618.00	22250	20230609	-34.61	13220	20231023	10.06	20900	-30.38	20240126	13670	6.44	20240419	22250	-34.61	20230609	13220	10.06	20231023	3.98	N	417970	500	31 억		46082	N	N	0	N	00	N
89	20240516	091108	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14750	140	2	0.96	5333520	361	1.96	14840	14840	14670	18990	10230	14610	14774.29	0.72	0	-124	14910	14760	14580	14430	14250	14835	14505	32	4380	500	10220	10	1	6396700	944	88.32	1.53	12	0.01	167.00	9618.00	22250	20230609	-33.71	13220	20231023	11.57	20900	-29.43	20240126	13670	7.90	20240419	22250	-33.71	20230609	13220	11.57	20231023	3.98	N	417970	500	31 억		46082	N	N	0	N	00	N
90	20240514	161121	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14610	160	2	1.11	269423220	18421	125.31	14550	14730	14400	18780	10120	14450	14625.88	0.68	0	2578	14623	14536	14383	14296	14143	14580	14340	32	4330	500	10110	10	1	6396700	935	87.49	1.52	12	0.29	167.00	9618.00	22250	20230609	-34.34	13220	20231023	10.51	20900	-30.10	20240126	13670	6.88	20240419	22250	-34.34	20230609	13220	10.51	20231023	3.97	N	417970	500	31 억		43499	N	N	0	N	00	N
91	20240514	151123	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14600	150	2	1.04	262631620	17956	122.15	14550	14730	14400	18780	10120	14450	14626.40	0.68	0	2587	14623	14536	14383	14296	14143	14580	14340	32	4330	500	10110	10	1	6396700	934	87.43	1.52	12	0.28	167.00	9618.00	22250	20230609	-34.38	13220	20231023	10.44	20900	-30.14	20240126	13670	6.80	20240419	22250	-34.38	20230609	13220	10.44	20231023	3.97	N	417970	500	31 억		43499	N	N	0	N	00	N
92	20240514	141123	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14630	180	2	1.25	203946610	13940	94.83	14550	14730	14400	18780	10120	14450	14630.32	0.68	0	2557	14623	14536	14383	14296	14143	14580	14340	32	4330	500	10110	10	1	6396700	936	87.60	1.52	12	0.22	167.00	9618.00	22250	20230609	-34.25	13220	20231023	10.67	20900	-30.00	20240126	13670	7.02	20240419	22250	-34.25	20230609	13220	10.67	20231023	3.97	N	417970	500	31 억		43499	N	N	0	N	00	N
93	20240514	131124	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14630	180	2	1.25	197174020	13478	91.69	14550	14730	14400	18780	10120	14450	14629.32	0.68	0	2582	14623	14536	14383	14296	14143	14580	14340	32	4330	500	10110	10	1	6396700	936	87.60	1.52	12	0.21	167.00	9618.00	22250	20230609	-34.25	13220	20231023	10.67	20900	-30.00	20240126	13670	7.02	20240419	22250	-34.25	20230609	13220	10.67	20231023	3.97	N	417970	500	31 억		43499	N	N	0	N	00	N
94	20240514	121119	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14700	250	2	1.73	139294190	9523	64.78	14550	14730	14400	18780	10120	14450	14627.13	0.68	0	2648	14623	14536	14383	14296	14143	14580	14340	32	4330	500	10110	10	1	6396700	940	88.02	1.53	12	0.15	167.00	9618.00	22250	20230609	-33.93	13220	20231023	11.20	20900	-29.67	20240126	13670	7.53	20240419	22250	-33.93	20230609	13220	11.20	20231023	3.97	N	417970	500	31 억		43499	N	N	0	N	00	N
95	20240514	111121	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14650	200	2	1.38	122646520	8387	57.05	14550	14730	14400	18780	10120	14450	14623.41	0.68	0	2970	14623	14536	14383	14296	14143	14580	14340	32	4330	500	10110	10	1	6396700	937	87.72	1.52	12	0.13	167.00	9618.00	22250	20230609	-34.16	13220	20231023	10.82	20900	-29.90	20240126	13670	7.17	20240419	22250	-34.16	20230609	13220	10.82	20231023	3.97	N	417970	500	31 억		43499	N	N	0	N	00	N
96	20240514	101119	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14700	250	2	1.73	89994630	6161	41.91	14550	14730	14400	18780	10120	14450	14607.15	0.68	0	2924	14623	14536	14383	14296	14143	14580	14340	32	4330	500	10110	10	1	6396700	940	88.02	1.53	12	0.10	167.00	9618.00	22250	20230609	-33.93	13220	20231023	11.20	20900	-29.67	20240126	13670	7.53	20240419	22250	-33.93	20230609	13220	11.20	20231023	3.97	N	417970	500	31 억		43499	N	N	0	N	00	N
97	20240514	091120	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14530	80	2	0.55	18854400	1302	8.86	14550	14550	14400	18780	10120	14450	14481.11	0.68	0	333	14623	14536	14383	14296	14143	14580	14340	32	4330	500	10110	10	1	6396700	929	87.01	1.51	12	0.02	167.00	9618.00	22250	20230609	-34.70	13220	20231023	9.91	20900	-30.48	20240126	13670	6.29	20240419	22250	-34.70	20230609	13220	9.91	20231023	3.97	N	417970	500	31 억		43499	N	N	0	N	00	N
98	20240513	161118	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14450	180	2	1.26	208021480	14530	98.83	14290	14470	14230	18550	9990	14270	14316.60	0.71	0	-1803	14663	14466	14353	14156	14043	14410	14100	32	4280	500	9980	10	1	6396700	924	86.53	1.50	12	0.23	167.00	9618.00	22250	20230609	-35.06	13220	20231023	9.30	20900	-30.86	20240126	13670	5.71	20240419	22250	-35.06	20230609	13220	9.30	20231023	3.94	N	417970	500	31 억		45258	N	N	0	N	00	N
99	20240513	151121	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14460	190	2	1.33	196824700	13755	93.56	14290	14470	14230	18550	9990	14270	14309.32	0.71	0	-1760	14663	14466	14353	14156	14043	14410	14100	32	4280	500	9980	10	1	6396700	925	86.59	1.50	12	0.22	167.00	9618.00	22250	20230609	-35.01	13220	20231023	9.38	20900	-30.81	20240126	13670	5.78	20240419	22250	-35.01	20230609	13220	9.38	20231023	3.94	N	417970	500	31 억		45258	N	N	0	N	00	N
100	20240513	141120	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14330	60	2	0.42	160378010	11219	76.31	14290	14400	14230	18550	9990	14270	14295.21	0.71	0	-1902	14663	14466	14353	14156	14043	14410	14100	32	4280	500	9980	10	1	6396700	917	85.81	1.49	12	0.18	167.00	9618.00	22250	20230609	-35.60	13220	20231023	8.40	20900	-31.44	20240126	13670	4.83	20240419	22250	-35.60	20230609	13220	8.40	20231023	3.94	N	417970	500	31 억		45258	N	N	0	N	00	N
101	20240513	131115	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14300	30	2	0.21	110499490	7723	52.53	14290	14400	14270	18550	9990	14270	14307.85	0.71	0	-1101	14663	14466	14353	14156	14043	14410	14100	32	4280	500	9980	10	1	6396700	915	85.63	1.49	12	0.12	167.00	9618.00	22250	20230609	-35.73	13220	20231023	8.17	20900	-31.58	20240126	13670	4.61	20240419	22250	-35.73	20230609	13220	8.17	20231023	3.94	N	417970	500	31 억		45258	N	N	0	N	00	N
102	20240513	121118	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14330	60	2	0.42	98769740	6904	46.96	14290	14400	14270	18550	9990	14270	14306.16	0.71	0	-1058	14663	14466	14353	14156	14043	14410	14100	32	4280	500	9980	10	1	6396700	917	85.81	1.49	12	0.11	167.00	9618.00	22250	20230609	-35.60	13220	20231023	8.40	20900	-31.44	20240126	13670	4.83	20240419	22250	-35.60	20230609	13220	8.40	20231023	3.94	N	417970	500	31 억		45258	N	N	0	N	00	N
103	20240513	111117	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14330	60	2	0.42	95877000	6702	45.59	14290	14400	14270	18550	9990	14270	14305.73	0.71	0	-1059	14663	14466	14353	14156	14043	14410	14100	32	4280	500	9980	10	1	6396700	917	85.81	1.49	12	0.10	167.00	9618.00	22250	20230609	-35.60	13220	20231023	8.40	20900	-31.44	20240126	13670	4.83	20240419	22250	-35.60	20230609	13220	8.40	20231023	3.94	N	417970	500	31 억		45258	N	N	0	N	00	N
104	20240513	101117	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14330	60	2	0.42	41132620	2874	19.55	14290	14400	14270	18550	9990	14270	14311.98	0.71	0	-772	14663	14466	14353	14156	14043	14410	14100	32	4280	500	9980	10	1	6396700	917	85.81	1.49	12	0.04	167.00	9618.00	22250	20230609	-35.60	13220	20231023	8.40	20900	-31.44	20240126	13670	4.83	20240419	22250	-35.60	20230609	13220	8.40	20231023	3.94	N	417970	500	31 억		45258	N	N	0	N	00	N
105	20240513	091120	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14270	0	3	0.00	5701650	399	2.71	14290	14350	14270	18550	9990	14270	14289.85	0.71	0	-232	14663	14466	14353	14156	14043	14410	14100	32	4280	500	9980	10	1	6396700	913	85.45	1.48	12	0.01	167.00	9618.00	22250	20230609	-35.87	13220	20231023	7.94	20900	-31.72	20240126	13670	4.39	20240419	22250	-35.87	20230609	13220	7.94	20231023	3.94	N	417970	500	31 억		45258	N	N	0	N	00	N
106	20240510	161046	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14270	-220	5	-1.52	209901200	14598	41.62	14410	14550	14240	18830	10150	14490	14378.79	0.72	0	-896	14930	14710	14530	14310	14130	14620	14220	32	4340	500	10140	10	1	6396700	913	85.45	1.48	12	0.23	167.00	9618.00	22700	20230503	-37.14	13220	20231023	7.94	20900	-31.72	20240126	13670	4.39	20240419	22250	-35.87	20230609	13220	7.94	20231023	3.94	N	417970	500	31 억		45790	N	N	0	N	00	N
107	20240510	151054	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14290	-200	5	-1.38	194841690	13543	38.62	14410	14550	14240	18830	10150	14490	14386.85	0.72	0	-705	14930	14710	14530	14310	14130	14620	14220	32	4340	500	10140	10	1	6396700	914	85.57	1.49	12	0.21	167.00	9618.00	22700	20230503	-37.05	13220	20231023	8.09	20900	-31.63	20240126	13670	4.54	20240419	22250	-35.78	20230609	13220	8.09	20231023	3.94	N	417970	500	31 억		45790	N	N	0	N	00	N
108	20240510	141058	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14520	30	2	0.21	82998810	5743	16.38	14410	14550	14390	18830	10150	14490	14452.13	0.72	0	-1434	14930	14710	14530	14310	14130	14620	14220	32	4340	500	10140	10	1	6396700	929	86.95	1.51	12	0.09	167.00	9618.00	22700	20230503	-36.04	13220	20231023	9.83	20900	-30.53	20240126	13670	6.22	20240419	22250	-34.74	20230609	13220	9.83	20231023	3.94	N	417970	500	31 억		45790	N	N	0	N	00	N
109	20240510	131047	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14440	-50	5	-0.35	61966240	4290	12.23	14410	14550	14390	18830	10150	14490	14444.28	0.72	0	-696	14930	14710	14530	14310	14130	14620	14220	32	4340	500	10140	10	1	6396700	924	86.47	1.50	12	0.07	167.00	9618.00	22700	20230503	-36.39	13220	20231023	9.23	20900	-30.91	20240126	13670	5.63	20240419	22250	-35.10	20230609	13220	9.23	20231023	3.94	N	417970	500	31 억		45790	N	N	0	N	00	N
110	20240510	121042	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14480	-10	5	-0.07	56271240	3896	11.11	14410	14550	14390	18830	10150	14490	14443.26	0.72	0	-688	14930	14710	14530	14310	14130	14620	14220	32	4340	500	10140	10	1	6396700	926	86.71	1.51	12	0.06	167.00	9618.00	22700	20230503	-36.21	13220	20231023	9.53	20900	-30.72	20240126	13670	5.93	20240419	22250	-34.92	20230609	13220	9.53	20231023	3.94	N	417970	500	31 억		45790	N	N	0	N	00	N
111	20240510	111048	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14490	0	3	0.00	40990570	2838	8.09	14410	14550	14390	18830	10150	14490	14443.37	0.72	0	-539	14930	14710	14530	14310	14130	14620	14220	32	4340	500	10140	10	1	6396700	927	86.77	1.51	12	0.04	167.00	9618.00	22700	20230503	-36.17	13220	20231023	9.61	20900	-30.67	20240126	13670	6.00	20240419	22250	-34.88	20230609	13220	9.61	20231023	3.94	N	417970	500	31 억		45790	N	N	0	N	00	N
112	20240510	101047	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14500	10	2	0.07	31339740	2172	6.19	14410	14550	14390	18830	10150	14490	14428.81	0.72	0	-291	14930	14710	14530	14310	14130	14620	14220	32	4340	500	10140	10	1	6396700	928	86.83	1.51	12	0.03	167.00	9618.00	22700	20230503	-36.12	13220	20231023	9.68	20900	-30.62	20240126	13670	6.07	20240419	22250	-34.83	20230609	13220	9.68	20231023	3.94	N	417970	500	31 억		45790	N	N	0	N	00	N
113	20240510	091050	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14520	30	2	0.21	2421870	168	0.48	14410	14520	14410	18830	10150	14490	14413.15	0.72	0	20	14930	14710	14530	14310	14130	14620	14220	32	4340	500	10140	10	1	6396700	929	86.95	1.51	12	0.00	167.00	9618.00	22700	20230503	-36.04	13220	20231023	9.83	20900	-30.53	20240126	13670	6.22	20240419	22250	-34.74	20230609	13220	9.83	20231023	3.94	N	417970	500	31 억		45790	N	N	0	N	00	N
114	20240509	161110	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14490	-180	5	-1.23	507769240	35069	113.49	14560	14750	14350	19070	10270	14670	14479.04	0.68	0	1481	14916	14792	14666	14542	14416	14730	14480	32	4400	500	10260	10	1	6396700	927	86.77	1.51	12	0.55	167.00	9618.00	22700	20230503	-36.17	13220	20231023	9.61	20900	-30.67	20240126	13670	6.00	20240419	22250	-34.88	20230609	13220	9.61	20231023	3.91	N	417970	500	31 억		43670	N	N	0	N	00	N
115	20240509	151106	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14430	-240	5	-1.64	458305920	31641	102.40	14560	14750	14350	19070	10270	14670	14484.46	0.68	0	1714	14916	14792	14666	14542	14416	14730	14480	32	4400	500	10260	10	1	6396700	923	86.41	1.50	12	0.49	167.00	9618.00	22700	20230503	-36.43	13220	20231023	9.15	20900	-30.96	20240126	13670	5.56	20240419	22250	-35.15	20230609	13220	9.15	20231023	3.91	N	417970	500	31 억		43670	N	N	0	N	00	N
116	20240509	140943	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14430	-240	5	-1.64	351246420	24254	78.49	14560	14750	14350	19070	10270	14670	14481.88	0.68	0	5647	14916	14792	14666	14542	14416	14730	14480	32	4400	500	10260	10	1	6396700	923	86.41	1.50	12	0.38	167.00	9618.00	22700	20230503	-36.43	13220	20231023	9.15	20900	-30.96	20240126	13670	5.56	20240419	22250	-35.15	20230609	13220	9.15	20231023	3.91	N	417970	500	31 억		43670	N	N	0	N	00	N
117	20240509	131050	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14440	-230	5	-1.57	329038840	22717	73.52	14560	14750	14350	19070	10270	14670	14484.12	0.68	0	5948	14916	14792	14666	14542	14416	14730	14480	32	4400	500	10260	10	1	6396700	924	86.47	1.50	12	0.36	167.00	9618.00	22700	20230503	-36.39	13220	20231023	9.23	20900	-30.91	20240126	13670	5.63	20240419	22250	-35.10	20230609	13220	9.23	20231023	3.91	N	417970	500	31 억		43670	N	N	0	N	00	N
118	20240509	121045	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14610	-60	5	-0.41	302292880	20871	67.54	14560	14750	14350	19070	10270	14670	14483.73	0.68	0	6274	14916	14792	14666	14542	14416	14730	14480	32	4400	500	10260	10	1	6396700	935	87.49	1.52	12	0.33	167.00	9618.00	22700	20230503	-35.64	13220	20231023	10.51	20900	-30.10	20240126	13670	6.88	20240419	22250	-34.34	20230609	13220	10.51	20231023	3.91	N	417970	500	31 억		43670	N	N	0	N	00	N
119	20240509	111030	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14500	-170	5	-1.16	282997970	19546	63.26	14560	14750	14350	19070	10270	14670	14478.41	0.68	0	6878	14916	14792	14666	14542	14416	14730	14480	32	4400	500	10260	10	1	6396700	928	86.83	1.51	12	0.31	167.00	9618.00	22700	20230503	-36.12	13220	20231023	9.68	20900	-30.62	20240126	13670	6.07	20240419	22250	-34.83	20230609	13220	9.68	20231023	3.91	N	417970	500	31 억		43670	N	N	0	N	00	N
120	20240509	101034	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14680	10	2	0.07	78871750	5385	17.43	14560	14750	14550	19070	10270	14670	14646.49	0.68	0	-197	14916	14792	14666	14542	14416	14730	14480	32	4400	500	10260	10	1	6396700	939	87.90	1.53	12	0.08	167.00	9618.00	22700	20230503	-35.33	13220	20231023	11.04	20900	-29.76	20240126	13670	7.39	20240419	22250	-34.02	20230609	13220	11.04	20231023	3.91	N	417970	500	31 억		43670	N	N	0	N	00	N
121	20240509	091035	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14600	-70	5	-0.48	20717750	1418	4.59	14560	14680	14550	19070	10270	14670	14609.86	0.68	0	157	14916	14792	14666	14542	14416	14730	14480	32	4400	500	10260	10	1	6396700	934	87.43	1.52	12	0.02	167.00	9618.00	22700	20230503	-35.68	13220	20231023	10.44	20900	-30.14	20240126	13670	6.80	20240419	22250	-34.38	20230609	13220	10.44	20231023	3.91	N	417970	500	31 억		43670	N	N	0	N	00	N
122	20240508	161024	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14670	-80	5	-0.54	452163150	30860	9.99	14760	14790	14540	19170	10330	14750	14652.08	0.66	0	-680	16770	15760	15080	14070	13390	16265	14575	32	4420	500	10320	10	1	6396700	938	87.84	1.53	12	0.48	167.00	9618.00	22700	20230503	-35.37	13220	20231023	10.97	20900	-29.81	20240126	13670	7.32	20240419	22250	-34.07	20230609	13220	10.97	20231023	3.90	N	417970	500	31 억		42385	N	N	0	N	00	N
123	20240508	151028	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14680	-70	5	-0.47	438166170	29905	9.68	14760	14790	14540	19170	10330	14750	14651.94	0.66	0	-747	16770	15760	15080	14070	13390	16265	14575	32	4420	500	10320	10	1	6396700	939	87.90	1.53	12	0.47	167.00	9618.00	22700	20230503	-35.33	13220	20231023	11.04	20900	-29.76	20240126	13670	7.39	20240419	22250	-34.02	20230609	13220	11.04	20231023	3.90	N	417970	500	31 억		42385	N	N	0	N	00	N
124	20240508	141022	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14600	-150	5	-1.02	383196730	26137	8.46	14760	14790	14570	19170	10330	14750	14661.08	0.66	0	-1809	16770	15760	15080	14070	13390	16265	14575	32	4420	500	10320	10	1	6396700	934	87.43	1.52	12	0.41	167.00	9618.00	22700	20230503	-35.68	13220	20231023	10.44	20900	-30.14	20240126	13670	6.80	20240419	22250	-34.38	20230609	13220	10.44	20231023	3.90	N	417970	500	31 억		42385	N	N	0	N	00	N
125	20240508	131020	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14580	-170	5	-1.15	366548830	24996	8.10	14760	14790	14570	19170	10330	14750	14664.30	0.66	0	-2055	16770	15760	15080	14070	13390	16265	14575	32	4420	500	10320	10	1	6396700	933	87.31	1.52	12	0.39	167.00	9618.00	22700	20230503	-35.77	13220	20231023	10.29	20900	-30.24	20240126	13670	6.66	20240419	22250	-34.47	20230609	13220	10.29	20231023	3.90	N	417970	500	31 억		42385	N	N	0	N	00	N
126	20240508	121018	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14600	-150	5	-1.02	326392580	22246	7.20	14760	14790	14590	19170	10330	14750	14671.97	0.66	0	-2058	16770	15760	15080	14070	13390	16265	14575	32	4420	500	10320	10	1	6396700	934	87.43	1.52	12	0.35	167.00	9618.00	22700	20230503	-35.68	13220	20231023	10.44	20900	-30.14	20240126	13670	6.80	20240419	22250	-34.38	20230609	13220	10.44	20231023	3.90	N	417970	500	31 억		42385	N	N	0	N	00	N
127	20240508	111059	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14650	-100	5	-0.68	296143490	20176	6.53	14760	14790	14590	19170	10330	14750	14678.01	0.66	0	-801	16770	15760	15080	14070	13390	16265	14575	32	4420	500	10320	10	1	6396700	937	87.72	1.52	12	0.32	167.00	9618.00	22700	20230503	-35.46	13220	20231023	10.82	20900	-29.90	20240126	13670	7.17	20240419	22250	-34.16	20230609	13220	10.82	20231023	3.90	N	417970	500	31 억		42385	N	N	0	N	00	N
128	20240508	101031	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14640	-110	5	-0.75	237776940	16196	5.25	14760	14790	14590	19170	10330	14750	14681.21	0.66	0	-2641	16770	15760	15080	14070	13390	16265	14575	32	4420	500	10320	10	1	6396700	936	87.66	1.52	12	0.25	167.00	9618.00	22700	20230503	-35.51	13220	20231023	10.74	20900	-29.95	20240126	13670	7.10	20240419	22250	-34.20	20230609	13220	10.74	20231023	3.90	N	417970	500	31 억		42385	N	N	0	N	00	N
129	20240508	091034	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14610	-140	5	-0.95	110056440	7492	2.43	14760	14760	14600	19170	10330	14750	14689.86	0.66	0	-2679	16770	15760	15080	14070	13390	16265	14575	32	4420	500	10320	10	1	6396700	935	87.49	1.52	12	0.12	167.00	9618.00	22700	20230503	-35.64	13220	20231023	10.51	20900	-30.10	20240126	13670	6.88	20240419	22250	-34.34	20230609	13220	10.51	20231023	3.90	N	417970	500	31 억		42385	N	N	0	N	00	N
130	20240503	161054	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14420	10	2	0.07	192023310	13226	143.87	14710	14840	14360	18730	10090	14410	14518.64	0.60	0	-568	14750	14580	14420	14250	14090	14500	14170	32	4320	500	10080	10	1	6396700	922	86.35	1.50	12	0.21	167.00	9618.00	22700	20230503	-36.48	13220	20231023	9.08	20900	-31.00	20240126	13670	5.49	20240419	22700	-36.48	20230503	13220	9.08	20231023	3.91	N	417970	500	31 억		38162	N	N	0	N	00	N
131	20240503	151053	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14440	30	2	0.21	168528690	11597	126.15	14710	14840	14360	18730	10090	14410	14532.09	0.60	0	-700	14750	14580	14420	14250	14090	14500	14170	32	4320	500	10080	10	1	6396700	924	86.47	1.50	12	0.18	167.00	9618.00	22700	20230503	-36.39	13220	20231023	9.23	20900	-30.91	20240126	13670	5.63	20240419	22700	-36.39	20230503	13220	9.23	20231023	3.91	N	417970	500	31 억		38162	N	N	0	N	00	N
132	20240503	141056	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14410	0	3	0.00	158950260	10934	118.94	14710	14840	14360	18730	10090	14410	14537.25	0.60	0	-936	14750	14580	14420	14250	14090	14500	14170	32	4320	500	10080	10	1	6396700	922	86.29	1.50	12	0.17	167.00	9618.00	22700	20230503	-36.52	13220	20231023	9.00	20900	-31.05	20240126	13670	5.41	20240419	22700	-36.52	20230503	13220	9.00	20231023	3.91	N	417970	500	31 억		38162	N	N	0	N	00	N
133	20240503	131055	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14540	130	2	0.90	141500630	9731	105.85	14710	14840	14360	18730	10090	14410	14541.22	0.60	0	-1293	14750	14580	14420	14250	14090	14500	14170	32	4320	500	10080	10	1	6396700	930	87.07	1.51	12	0.15	167.00	9618.00	22700	20230503	-35.95	13220	20231023	9.98	20900	-30.43	20240126	13670	6.36	20240419	22700	-35.95	20230503	13220	9.98	20231023	3.91	N	417970	500	31 억		38162	N	N	0	N	00	N
134	20240503	121052	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14480	70	2	0.49	132146820	9087	98.85	14710	14840	14360	18730	10090	14410	14542.40	0.60	0	-1458	14750	14580	14420	14250	14090	14500	14170	32	4320	500	10080	10	1	6396700	926	86.71	1.51	12	0.14	167.00	9618.00	22700	20230503	-36.21	13220	20231023	9.53	20900	-30.72	20240126	13670	5.93	20240419	22700	-36.21	20230503	13220	9.53	20231023	3.91	N	417970	500	31 억		38162	N	N	0	N	00	N
135	20240503	111051	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14400	-10	5	-0.07	120070640	8249	89.73	14710	14840	14400	18730	10090	14410	14555.78	0.60	0	-1660	14750	14580	14420	14250	14090	14500	14170	32	4320	500	10080	10	1	6396700	921	86.23	1.50	12	0.13	167.00	9618.00	22700	20230503	-36.56	13220	20231023	8.93	20900	-31.10	20240126	13670	5.34	20240419	22700	-36.56	20230503	13220	8.93	20231023	3.91	N	417970	500	31 억		38162	N	N	0	N	00	N
136	20240503	101047	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14450	40	2	0.28	86546530	5925	64.45	14710	14840	14440	18730	10090	14410	14607.01	0.60	0	-732	14750	14580	14420	14250	14090	14500	14170	32	4320	500	10080	10	1	6396700	924	86.53	1.50	12	0.09	167.00	9618.00	22700	20230503	-36.34	13220	20231023	9.30	20900	-30.86	20240126	13670	5.71	20240419	22700	-36.34	20230503	13220	9.30	20231023	3.91	N	417970	500	31 억		38162	N	N	0	N	00	N
137	20240503	091044	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14630	220	2	1.53	38549590	2619	28.49	14710	14840	14600	18730	10090	14410	14719.20	0.60	0	-495	14750	14580	14420	14250	14090	14500	14170	32	4320	500	10080	10	1	6396700	936	87.60	1.52	12	0.04	167.00	9618.00	22700	20230503	-35.55	13220	20231023	10.67	20900	-30.00	20240126	13670	7.02	20240419	22700	-35.55	20230503	13220	10.67	20231023	3.91	N	417970	500	31 억		38162	N	N	0	N	00	N
138	20240502	161036	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14410	10	2	0.07	132232880	9193	50.15	14590	14590	14260	18720	10080	14400	14383.81	0.63	0	-2321	14886	14642	14336	14092	13786	14765	14215	32	4320	500	10080	10	1	6396700	922	86.29	1.50	12	0.14	167.00	9618.00	22700	20230503	-36.52	13220	20231023	9.00	20900	-31.05	20240126	13670	5.41	20240419	22700	-36.52	20230503	13220	9.00	20231023	3.93	N	417970	500	31 억		40532	N	N	0	N	00	N
139	20240502	151043	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14400	0	3	0.00	129509440	9004	49.12	14590	14590	14260	18720	10080	14400	14383.26	0.63	0	-2304	14886	14642	14336	14092	13786	14765	14215	32	4320	500	10080	10	1	6396700	921	86.23	1.50	12	0.14	167.00	9618.00	22700	20230503	-36.56	13220	20231023	8.93	20900	-31.10	20240126	13670	5.34	20240419	22700	-36.56	20230503	13220	8.93	20231023	3.93	N	417970	500	31 억		40532	N	N	0	N	00	N
140	20240502	141040	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14310	-90	5	-0.62	105083930	7304	39.84	14590	14590	14260	18720	10080	14400	14386.90	0.63	0	-2616	14886	14642	14336	14092	13786	14765	14215	32	4320	500	10080	10	1	6396700	915	85.69	1.49	12	0.11	167.00	9618.00	22700	20230503	-36.96	13220	20231023	8.25	20900	-31.53	20240126	13670	4.68	20240419	22700	-36.96	20230503	13220	8.25	20231023	3.93	N	417970	500	31 억		40532	N	N	0	N	00	N
141	20240502	131033	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14370	-30	5	-0.21	94776350	6585	35.92	14590	14590	14260	18720	10080	14400	14392.59	0.63	0	-2682	14886	14642	14336	14092	13786	14765	14215	32	4320	500	10080	10	1	6396700	919	86.05	1.49	12	0.10	167.00	9618.00	22700	20230503	-36.70	13220	20231023	8.70	20900	-31.24	20240126	13670	5.12	20240419	22700	-36.70	20230503	13220	8.70	20231023	3.93	N	417970	500	31 억		40532	N	N	0	N	00	N
142	20240502	121032	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14300	-100	5	-0.69	78762140	5469	29.83	14590	14590	14280	18720	10080	14400	14401.61	0.63	0	-2680	14886	14642	14336	14092	13786	14765	14215	32	4320	500	10080	10	1	6396700	915	85.63	1.49	12	0.09	167.00	9618.00	22700	20230503	-37.00	13220	20231023	8.17	20900	-31.58	20240126	13670	4.61	20240419	22700	-37.00	20230503	13220	8.17	20231023	3.93	N	417970	500	31 억		40532	N	N	0	N	00	N
143	20240502	111030	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14350	-50	5	-0.35	61553970	4266	23.27	14590	14590	14280	18720	10080	14400	14430.06	0.63	0	-2686	14886	14642	14336	14092	13786	14765	14215	32	4320	500	10080	10	1	6396700	918	85.93	1.49	12	0.07	167.00	9618.00	22700	20230503	-36.78	13220	20231023	8.55	20900	-31.34	20240126	13670	4.97	20240419	22700	-36.78	20230503	13220	8.55	20231023	3.93	N	417970	500	31 억		40532	N	N	0	N	00	N
144	20240502	101029	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14490	90	2	0.62	44370090	3075	16.77	14590	14590	14280	18720	10080	14400	14430.85	0.63	0	-1613	14886	14642	14336	14092	13786	14765	14215	32	4320	500	10080	10	1	6396700	927	86.77	1.51	12	0.05	167.00	9618.00	22700	20230503	-36.17	13220	20231023	9.61	20900	-30.67	20240126	13670	6.00	20240419	22700	-36.17	20230503	13220	9.61	20231023	3.93	N	417970	500	31 억		40532	N	N	0	N	00	N
145	20240502	091027	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14380	-20	5	-0.14	12013260	833	4.54	14590	14590	14280	18720	10080	14400	14426.64	0.63	0	-408	14886	14642	14336	14092	13786	14765	14215	32	4320	500	10080	10	1	6396700	920	86.11	1.50	12	0.01	167.00	9618.00	22700	20230503	-36.65	13220	20231023	8.77	20900	-31.20	20240126	13670	5.19	20240419	22700	-36.65	20230503	13220	8.77	20231023	3.93	N	417970	500	31 억		40532	N	N	0	N	00	N