KissMeData/049950/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	160535	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26300	300	2	1.15	922371650	35455	82.89	25800	26400	25750	33800	18200	26000	26014.90	0.94	0	-234	27066	26532	26266	25732	25466	26400	25600	44	7800	500	18720	50	1	8817884	2319	65.59	1.64	12	0.40	401.00	16046.00	56000	20230802	-53.04	24400	20231031	7.79	35000	-24.86	20240102	25700	2.33	20240201	56000	-53.04	20230802	24400	7.79	20231031	4.87	N	049950	500	44 억		82465	N	N	2	N	00	N
3	20240531	150531	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26050	50	2	0.19	818544500	31484	73.61	25800	26350	25750	33800	18200	26000	25998.75	0.94	0	-822	27066	26532	26266	25732	25466	26400	25600	44	7800	500	18720	50	1	8817884	2297	64.96	1.62	12	0.36	401.00	16046.00	56000	20230802	-53.48	24400	20231031	6.76	35000	-25.57	20240102	25700	1.36	20240201	56000	-53.48	20230802	24400	6.76	20231031	4.87	N	049950	500	44 억		82465	N	N	0	N	00	N
4	20240531	140534	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26200	200	2	0.77	629083750	24237	56.67	25800	26350	25750	33800	18200	26000	25955.50	0.94	0	-795	27066	26532	26266	25732	25466	26400	25600	44	7800	500	18720	50	1	8817884	2310	65.34	1.63	12	0.27	401.00	16046.00	56000	20230802	-53.21	24400	20231031	7.38	35000	-25.14	20240102	25700	1.95	20240201	56000	-53.21	20230802	24400	7.38	20231031	4.87	N	049950	500	44 억		82465	N	N	0	N	00	N
5	20240531	130536	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26200	200	2	0.77	581724250	22432	52.45	25800	26300	25750	33800	18200	26000	25932.77	0.94	0	-800	27066	26532	26266	25732	25466	26400	25600	44	7800	500	18720	50	1	8817884	2310	65.34	1.63	12	0.25	401.00	16046.00	56000	20230802	-53.21	24400	20231031	7.38	35000	-25.14	20240102	25700	1.95	20240201	56000	-53.21	20230802	24400	7.38	20231031	4.87	N	049950	500	44 억		82465	N	N	0	N	00	N
6	20240531	120538	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26250	250	2	0.96	543272250	20962	49.01	25800	26250	25750	33800	18200	26000	25916.99	0.94	0	-745	27066	26532	26266	25732	25466	26400	25600	44	7800	500	18720	50	1	8817884	2315	65.46	1.64	12	0.24	401.00	16046.00	56000	20230802	-53.12	24400	20231031	7.58	35000	-25.00	20240102	25700	2.14	20240201	56000	-53.12	20230802	24400	7.58	20231031	4.87	N	049950	500	44 억		82465	N	N	0	N	00	N
7	20240531	110534	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26100	100	2	0.38	495569400	19139	44.75	25800	26150	25750	33800	18200	26000	25893.15	0.94	0	-669	27066	26532	26266	25732	25466	26400	25600	44	7800	500	18720	50	1	8817884	2301	65.09	1.63	12	0.22	401.00	16046.00	56000	20230802	-53.39	24400	20231031	6.97	35000	-25.43	20240102	25700	1.56	20240201	56000	-53.39	20230802	24400	6.97	20231031	4.87	N	049950	500	44 억		82465	N	N	0	N	00	N
8	20240531	100536	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	25900	-100	5	-0.38	404191000	15627	36.54	25800	26150	25750	33800	18200	26000	25864.88	0.94	0	-633	27066	26532	26266	25732	25466	26400	25600	44	7800	500	18720	50	1	8817884	2284	64.59	1.61	12	0.18	401.00	16046.00	56000	20230802	-53.75	24400	20231031	6.15	35000	-26.00	20240102	25700	0.78	20240201	56000	-53.75	20230802	24400	6.15	20231031	4.87	N	049950	500	44 억		82465	N	N	0	N	00	N
9	20240531	090533	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	25900	-100	5	-0.38	39048350	1512	3.54	25800	26000	25800	33800	18200	26000	25825.17	0.94	0	-19	27066	26532	26266	25732	25466	26400	25600	44	7800	500	18720	50	1	8817884	2284	64.59	1.61	12	0.02	401.00	16046.00	56000	20230802	-53.75	24400	20231031	6.15	35000	-26.00	20240102	25700	0.78	20240201	56000	-53.75	20230802	24400	6.15	20231031	4.87	N	049950	500	44 억		82465	N	N	0	N	00	N
10	20240530	160531	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26000	-650	5	-2.44	1116880900	42554	144.29	26250	26800	26000	34600	18700	26650	26247.99	0.93	0	454	27450	27050	26800	26400	26150	26925	26275	44	7950	500	19180	50	1	8817884	2293	64.84	1.62	12	0.48	401.00	16046.00	56000	20230802	-53.57	24400	20231031	6.56	35000	-25.71	20240102	25700	1.17	20240201	56000	-53.57	20230802	24400	6.56	20231031	4.87	N	049950	500	44 억		82014	N	N	33	N	00	N
11	20240530	150532	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26100	-550	5	-2.06	1005685050	38282	129.81	26250	26800	26000	34600	18700	26650	26270.44	0.93	0	812	27450	27050	26800	26400	26150	26925	26275	44	7950	500	19180	50	1	8817884	2301	65.09	1.63	12	0.43	401.00	16046.00	56000	20230802	-53.39	24400	20231031	6.97	35000	-25.43	20240102	25700	1.56	20240201	56000	-53.39	20230802	24400	6.97	20231031	4.87	N	049950	500	44 억		82014	N	N	33	N	00	N
12	20240530	140532	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26300	-350	5	-1.31	661561000	25089	85.07	26250	26800	26150	34600	18700	26650	26368.57	0.93	0	1037	27450	27050	26800	26400	26150	26925	26275	44	7950	500	19180	50	1	8817884	2319	65.59	1.64	12	0.28	401.00	16046.00	56000	20230802	-53.04	24400	20231031	7.79	35000	-24.86	20240102	25700	2.33	20240201	56000	-53.04	20230802	24400	7.79	20231031	4.87	N	049950	500	44 억		82014	N	N	33	N	00	N
13	20240530	130533	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26350	-300	5	-1.13	485221650	18369	62.29	26250	26800	26200	34600	18700	26650	26415.25	0.93	0	1137	27450	27050	26800	26400	26150	26925	26275	44	7950	500	19180	50	1	8817884	2324	65.71	1.64	12	0.21	401.00	16046.00	56000	20230802	-52.95	24400	20231031	7.99	35000	-24.71	20240102	25700	2.53	20240201	56000	-52.95	20230802	24400	7.99	20231031	4.87	N	049950	500	44 억		82014	N	N	33	N	00	N
14	20240530	120532	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26550	-100	5	-0.38	430556250	16296	55.26	26250	26800	26200	34600	18700	26650	26420.98	0.93	0	951	27450	27050	26800	26400	26150	26925	26275	44	7950	500	19180	50	1	8817884	2341	66.21	1.65	12	0.18	401.00	16046.00	56000	20230802	-52.59	24400	20231031	8.81	35000	-24.14	20240102	25700	3.31	20240201	56000	-52.59	20230802	24400	8.81	20231031	4.87	N	049950	500	44 억		82014	N	N	33	N	00	N
15	20240530	110532	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26800	150	2	0.56	386815850	14654	49.69	26250	26800	26200	34600	18700	26650	26396.61	0.93	0	1554	27450	27050	26800	26400	26150	26925	26275	44	7950	500	19180	50	1	8817884	2363	66.83	1.67	12	0.17	401.00	16046.00	56000	20230802	-52.14	24400	20231031	9.84	35000	-23.43	20240102	25700	4.28	20240201	56000	-52.14	20230802	24400	9.84	20231031	4.87	N	049950	500	44 억		82014	N	N	33	N	00	N
16	20240530	100533	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26400	-250	5	-0.94	258119100	9787	33.19	26250	26700	26200	34600	18700	26650	26373.67	0.93	0	1619	27450	27050	26800	26400	26150	26925	26275	44	7950	500	19180	50	1	8817884	2328	65.84	1.65	12	0.11	401.00	16046.00	56000	20230802	-52.86	24400	20231031	8.20	35000	-24.57	20240102	25700	2.72	20240201	56000	-52.86	20230802	24400	8.20	20231031	4.87	N	049950	500	44 억		82014	N	N	33	N	00	N
17	20240530	090533	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26450	-200	5	-0.75	54508550	2072	7.03	26250	26500	26250	34600	18700	26650	26307.22	0.93	0	283	27450	27050	26800	26400	26150	26925	26275	44	7950	500	19180	50	1	8817884	2332	65.96	1.65	12	0.02	401.00	16046.00	56000	20230802	-52.77	24400	20231031	8.40	35000	-24.43	20240102	25700	2.92	20240201	56000	-52.77	20230802	24400	8.40	20231031	4.87	N	049950	500	44 억		82014	N	N	33	N	00	N
18	20240529	160528	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26650	-250	5	-0.93	783231300	29235	84.31	27100	27200	26550	34950	18850	26900	26790.88	0.94	0	-1262	27633	27266	26983	26616	26333	27450	26800	44	8050	500	19360	50	1	8817884	2350	66.46	1.66	12	0.33	401.00	16046.00	56000	20230802	-52.41	24400	20231031	9.22	35000	-23.86	20240102	25700	3.70	20240201	56000	-52.41	20230802	24400	9.22	20231031	4.94	N	049950	500	44 억		83276	N	N	33	N	00	N
19	20240529	150526	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26700	-200	5	-0.74	675949400	25203	72.69	27100	27200	26550	34950	18850	26900	26820.20	0.94	0	-1056	27633	27266	26983	26616	26333	27450	26800	44	8050	500	19360	50	1	8817884	2354	66.58	1.66	12	0.29	401.00	16046.00	56000	20230802	-52.32	24400	20231031	9.43	35000	-23.71	20240102	25700	3.89	20240201	56000	-52.32	20230802	24400	9.43	20231031	4.94	N	049950	500	44 억		83276	N	N	237	N	00	N
20	20240529	140528	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26750	-150	5	-0.56	495538600	18427	53.14	27100	27200	26700	34950	18850	26900	26891.98	0.94	0	-885	27633	27266	26983	26616	26333	27450	26800	44	8050	500	19360	50	1	8817884	2359	66.71	1.67	12	0.21	401.00	16046.00	56000	20230802	-52.23	24400	20231031	9.63	35000	-23.57	20240102	25700	4.09	20240201	56000	-52.23	20230802	24400	9.63	20231031	4.94	N	049950	500	44 억		83276	N	N	237	N	00	N
21	20240529	130528	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26800	-100	5	-0.37	436710850	16229	46.80	27100	27200	26750	34950	18850	26900	26909.29	0.94	0	-743	27633	27266	26983	26616	26333	27450	26800	44	8050	500	19360	50	1	8817884	2363	66.83	1.67	12	0.18	401.00	16046.00	56000	20230802	-52.14	24400	20231031	9.84	35000	-23.43	20240102	25700	4.28	20240201	56000	-52.14	20230802	24400	9.84	20231031	4.94	N	049950	500	44 억		83276	N	N	237	N	00	N
22	20240529	120532	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26850	-50	5	-0.19	370309250	13750	39.66	27100	27200	26800	34950	18850	26900	26931.58	0.94	0	-596	27633	27266	26983	26616	26333	27450	26800	44	8050	500	19360	50	1	8817884	2368	66.96	1.67	12	0.16	401.00	16046.00	56000	20230802	-52.05	24400	20231031	10.04	35000	-23.29	20240102	25700	4.47	20240201	56000	-52.05	20230802	24400	10.04	20231031	4.94	N	049950	500	44 억		83276	N	N	237	N	00	N
23	20240529	110528	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27000	100	2	0.37	299267600	11114	32.05	27100	27200	26800	34950	18850	26900	26927.08	0.94	0	-234	27633	27266	26983	26616	26333	27450	26800	44	8050	500	19360	50	1	8817884	2381	67.33	1.68	12	0.13	401.00	16046.00	56000	20230802	-51.79	24400	20231031	10.66	35000	-22.86	20240102	25700	5.06	20240201	56000	-51.79	20230802	24400	10.66	20231031	4.94	N	049950	500	44 억		83276	N	N	237	N	00	N
24	20240529	100527	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26900	0	3	0.00	236912250	8804	25.39	27100	27200	26800	34950	18850	26900	26909.61	0.94	0	-192	27633	27266	26983	26616	26333	27450	26800	44	8050	500	19360	50	1	8817884	2372	67.08	1.68	12	0.10	401.00	16046.00	56000	20230802	-51.96	24400	20231031	10.25	35000	-23.14	20240102	25700	4.67	20240201	56000	-51.96	20230802	24400	10.25	20231031	4.94	N	049950	500	44 억		83276	N	N	237	N	00	N
25	20240529	090524	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27000	100	2	0.37	19395050	717	2.07	27100	27200	26950	34950	18850	26900	27050.28	0.94	0	-113	27633	27266	26983	26616	26333	27450	26800	44	8050	500	19360	50	1	8817884	2381	67.33	1.68	12	0.01	401.00	16046.00	56000	20230802	-51.79	24400	20231031	10.66	35000	-22.86	20240102	25700	5.06	20240201	56000	-51.79	20230802	24400	10.66	20231031	4.94	N	049950	500	44 억		83276	N	N	237	N	00	N
26	20240528	160525	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26900	50	2	0.19	923716800	34145	47.71	26700	27350	26700	34900	18800	26850	27052.77	1.00	0	-5316	27783	27316	26833	26366	25883	27075	26125	44	8050	500	19330	50	1	8817884	2372	67.08	1.68	12	0.39	401.00	16046.00	56000	20230802	-51.96	24400	20231031	10.25	35000	-23.14	20240102	25700	4.67	20240201	56000	-51.96	20230802	24400	10.25	20231031	5.06	N	049950	500	44 억		88537	N	N	237	N	00	N
27	20240528	150527	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26900	50	2	0.19	883112450	32637	45.60	26700	27350	26700	34900	18800	26850	27058.63	1.00	0	-5189	27783	27316	26833	26366	25883	27075	26125	44	8050	500	19330	50	1	8817884	2372	67.08	1.68	12	0.37	401.00	16046.00	56000	20230802	-51.96	24400	20231031	10.25	35000	-23.14	20240102	25700	4.67	20240201	56000	-51.96	20230802	24400	10.25	20231031	5.06	N	049950	500	44 억		88537	N	N	42	N	00	N
28	20240528	140528	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26900	50	2	0.19	779074450	28766	40.19	26700	27350	26700	34900	18800	26850	27083.17	1.00	0	-4878	27783	27316	26833	26366	25883	27075	26125	44	8050	500	19330	50	1	8817884	2372	67.08	1.68	12	0.33	401.00	16046.00	56000	20230802	-51.96	24400	20231031	10.25	35000	-23.14	20240102	25700	4.67	20240201	56000	-51.96	20230802	24400	10.25	20231031	5.06	N	049950	500	44 억		88537	N	N	42	N	00	N
29	20240528	130525	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27000	150	2	0.56	651061050	24003	33.54	26700	27350	26700	34900	18800	26850	27124.15	1.00	0	-4505	27783	27316	26833	26366	25883	27075	26125	44	8050	500	19330	50	1	8817884	2381	67.33	1.68	12	0.27	401.00	16046.00	56000	20230802	-51.79	24400	20231031	10.66	35000	-22.86	20240102	25700	5.06	20240201	56000	-51.79	20230802	24400	10.66	20231031	5.06	N	049950	500	44 억		88537	N	N	42	N	00	N
30	20240528	120526	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27150	300	2	1.12	522203750	19239	26.88	26700	27350	26700	34900	18800	26850	27142.98	1.00	0	-1673	27783	27316	26833	26366	25883	27075	26125	44	8050	500	19330	50	1	8817884	2394	67.71	1.69	12	0.22	401.00	16046.00	56000	20230802	-51.52	24400	20231031	11.27	35000	-22.43	20240102	25700	5.64	20240201	56000	-51.52	20230802	24400	11.27	20231031	5.06	N	049950	500	44 억		88537	N	N	42	N	00	N
31	20240528	110514	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27200	350	2	1.30	460162750	16955	23.69	26700	27350	26700	34900	18800	26850	27140.24	1.00	0	-1248	27783	27316	26833	26366	25883	27075	26125	44	8050	500	19330	50	1	8817884	2398	67.83	1.70	12	0.19	401.00	16046.00	56000	20230802	-51.43	24400	20231031	11.48	35000	-22.29	20240102	25700	5.84	20240201	56000	-51.43	20230802	24400	11.48	20231031	5.06	N	049950	500	44 억		88537	N	N	42	N	00	N
32	20240528	100526	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27300	450	2	1.68	287205250	10610	14.83	26700	27350	26700	34900	18800	26850	27069.30	1.00	0	-25	27783	27316	26833	26366	25883	27075	26125	44	8050	500	19330	50	1	8817884	2407	68.08	1.70	12	0.12	401.00	16046.00	56000	20230802	-51.25	24400	20231031	11.89	35000	-22.00	20240102	25700	6.23	20240201	56000	-51.25	20230802	24400	11.89	20231031	5.06	N	049950	500	44 억		88537	N	N	42	N	00	N
33	20240528	090527	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26750	-100	5	-0.37	52367900	1960	2.74	26700	26850	26700	34900	18800	26850	26718.32	1.00	0	328	27783	27316	26833	26366	25883	27075	26125	44	8050	500	19330	50	1	8817884	2359	66.71	1.67	12	0.02	401.00	16046.00	56000	20230802	-52.23	24400	20231031	9.63	35000	-23.57	20240102	25700	4.09	20240201	56000	-52.23	20230802	24400	9.63	20231031	5.06	N	049950	500	44 억		88537	N	N	42	N	00	N
34	20240527	160517	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26850	-250	5	-0.92	1905123900	71355	106.22	27100	27300	26350	35200	19000	27100	26699.11	1.06	0	-3887	28133	27616	27333	26816	26533	27475	26675	44	8100	500	19510	50	1	8817884	2368	66.96	1.67	12	0.81	401.00	16046.00	56000	20230802	-52.05	24400	20231031	10.04	35000	-23.29	20240102	25700	4.47	20240201	56000	-52.05	20230802	24400	10.04	20231031	5.09	N	049950	500	44 억		93593	N	N	42	N	00	N
35	20240527	150527	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26950	-150	5	-0.55	1825536050	68391	101.81	27100	27300	26350	35200	19000	27100	26692.64	1.06	0	-4098	28133	27616	27333	26816	26533	27475	26675	44	8100	500	19510	50	1	8817884	2376	67.21	1.68	12	0.78	401.00	16046.00	56000	20230802	-51.88	24400	20231031	10.45	35000	-23.00	20240102	25700	4.86	20240201	56000	-51.88	20230802	24400	10.45	20231031	5.09	N	049950	500	44 억		93593	N	N	42	N	00	N
36	20240527	140525	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26550	-550	5	-2.03	1517968050	56835	84.61	27100	27300	26400	35200	19000	27100	26708.33	1.06	0	-6172	28133	27616	27333	26816	26533	27475	26675	44	8100	500	19510	50	1	8817884	2341	66.21	1.65	12	0.64	401.00	16046.00	56000	20230802	-52.59	24400	20231031	8.81	35000	-24.14	20240102	25700	3.31	20240201	56000	-52.59	20230802	24400	8.81	20231031	5.09	N	049950	500	44 억		93593	N	N	42	N	00	N
37	20240527	130524	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26550	-550	5	-2.03	1368491400	51189	76.20	27100	27300	26450	35200	19000	27100	26734.09	1.06	0	-6012	28133	27616	27333	26816	26533	27475	26675	44	8100	500	19510	50	1	8817884	2341	66.21	1.65	12	0.58	401.00	16046.00	56000	20230802	-52.59	24400	20231031	8.81	35000	-24.14	20240102	25700	3.31	20240201	56000	-52.59	20230802	24400	8.81	20231031	5.09	N	049950	500	44 억		93593	N	N	42	N	00	N
38	20240527	120525	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26500	-600	5	-2.21	1213711150	45350	67.51	27100	27300	26500	35200	19000	27100	26763.20	1.06	0	-6301	28133	27616	27333	26816	26533	27475	26675	44	8100	500	19510	50	1	8817884	2337	66.08	1.65	12	0.51	401.00	16046.00	56000	20230802	-52.68	24400	20231031	8.61	35000	-24.29	20240102	25700	3.11	20240201	56000	-52.68	20230802	24400	8.61	20231031	5.09	N	049950	500	44 억		93593	N	N	42	N	00	N
39	20240527	110525	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26600	-500	5	-1.85	731098300	27182	40.46	27100	27300	26600	35200	19000	27100	26896.41	1.06	0	-2119	28133	27616	27333	26816	26533	27475	26675	44	8100	500	19510	50	1	8817884	2346	66.33	1.66	12	0.31	401.00	16046.00	56000	20230802	-52.50	24400	20231031	9.02	35000	-24.00	20240102	25700	3.50	20240201	56000	-52.50	20230802	24400	9.02	20231031	5.09	N	049950	500	44 억		93593	N	N	42	N	00	N
40	20240527	100522	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26900	-200	5	-0.74	382981750	14174	21.10	27100	27300	26850	35200	19000	27100	27020.02	1.06	0	-765	28133	27616	27333	26816	26533	27475	26675	44	8100	500	19510	50	1	8817884	2372	67.08	1.68	12	0.16	401.00	16046.00	56000	20230802	-51.96	24400	20231031	10.25	35000	-23.14	20240102	25700	4.67	20240201	56000	-51.96	20230802	24400	10.25	20231031	5.09	N	049950	500	44 억		93593	N	N	42	N	00	N
41	20240527	090524	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27100	0	3	0.00	57433950	2121	3.16	27100	27150	27000	35200	19000	27100	27078.71	1.06	0	-346	28133	27616	27333	26816	26533	27475	26675	44	8100	500	19510	50	1	8817884	2390	67.58	1.69	12	0.02	401.00	16046.00	56000	20230802	-51.61	24400	20231031	11.07	35000	-22.57	20240102	25700	5.45	20240201	56000	-51.61	20230802	24400	11.07	20231031	5.09	N	049950	500	44 억		93593	N	N	42	N	00	N
42	20240524	160500	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27100	-700	5	-2.52	1818727550	66714	203.68	27600	27850	27050	36100	19500	27800	27260.26	1.12	0	-4835	28333	28066	27833	27566	27333	27950	27450	44	8300	500	20010	50	1	8817884	2390	67.58	1.69	12	0.76	401.00	16046.00	56000	20230802	-51.61	24400	20231031	11.07	35000	-22.57	20240102	25700	5.45	20240201	56000	-51.61	20230802	24400	11.07	20231031	5.07	N	049950	500	44 억		98377	N	N	42	N	00	N
43	20240524	150458	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27150	-650	5	-2.34	1570100400	57545	175.68	27600	27850	27050	36100	19500	27800	27282.94	1.12	0	-3774	28333	28066	27833	27566	27333	27950	27450	44	8300	500	20010	50	1	8817884	2394	67.71	1.69	12	0.65	401.00	16046.00	56000	20230802	-51.52	24400	20231031	11.27	35000	-22.43	20240102	25700	5.64	20240201	56000	-51.52	20230802	24400	11.27	20231031	5.07	N	049950	500	44 억		98377	N	N	35	N	00	N
44	20240524	140501	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27250	-550	5	-1.98	1313652850	48102	146.85	27600	27850	27050	36100	19500	27800	27307.69	1.12	0	-2441	28333	28066	27833	27566	27333	27950	27450	44	8300	500	20010	50	1	8817884	2403	67.96	1.70	12	0.55	401.00	16046.00	56000	20230802	-51.34	24400	20231031	11.68	35000	-22.14	20240102	25700	6.03	20240201	56000	-51.34	20230802	24400	11.68	20231031	5.07	N	049950	500	44 억		98377	N	N	35	N	00	N
45	20240524	130500	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27250	-550	5	-1.98	1155698400	42290	129.11	27600	27850	27050	36100	19500	27800	27325.69	1.12	0	-635	28333	28066	27833	27566	27333	27950	27450	44	8300	500	20010	50	1	8817884	2403	67.96	1.70	12	0.48	401.00	16046.00	56000	20230802	-51.34	24400	20231031	11.68	35000	-22.14	20240102	25700	6.03	20240201	56000	-51.34	20230802	24400	11.68	20231031	5.07	N	049950	500	44 억		98377	N	N	35	N	00	N
46	20240524	120458	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27250	-550	5	-1.98	1044834300	38215	116.67	27600	27850	27050	36100	19500	27800	27338.53	1.12	0	1368	28333	28066	27833	27566	27333	27950	27450	44	8300	500	20010	50	1	8817884	2403	67.96	1.70	12	0.43	401.00	16046.00	56000	20230802	-51.34	24400	20231031	11.68	35000	-22.14	20240102	25700	6.03	20240201	56000	-51.34	20230802	24400	11.68	20231031	5.07	N	049950	500	44 억		98377	N	N	35	N	00	N
47	20240524	110458	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27300	-500	5	-1.80	909861250	33267	101.56	27600	27850	27050	36100	19500	27800	27347.54	1.12	0	1466	28333	28066	27833	27566	27333	27950	27450	44	8300	500	20010	50	1	8817884	2407	68.08	1.70	12	0.38	401.00	16046.00	56000	20230802	-51.25	24400	20231031	11.89	35000	-22.00	20240102	25700	6.23	20240201	56000	-51.25	20230802	24400	11.89	20231031	5.07	N	049950	500	44 억		98377	N	N	35	N	00	N
48	20240524	100502	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27300	-500	5	-1.80	765716150	27983	85.43	27600	27850	27050	36100	19500	27800	27360.48	1.12	0	879	28333	28066	27833	27566	27333	27950	27450	44	8300	500	20010	50	1	8817884	2407	68.08	1.70	12	0.32	401.00	16046.00	56000	20230802	-51.25	24400	20231031	11.89	35000	-22.00	20240102	25700	6.23	20240201	56000	-51.25	20230802	24400	11.89	20231031	5.07	N	049950	500	44 억		98377	N	N	35	N	00	N
49	20240524	090500	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27800	0	3	0.00	77880450	2813	8.59	27600	27850	27600	36100	19500	27800	27677.17	1.12	0	-233	28333	28066	27833	27566	27333	27950	27450	44	8300	500	20010	50	1	8817884	2451	69.33	1.73	12	0.03	401.00	16046.00	56000	20230802	-50.36	24400	20231031	13.93	35000	-20.57	20240102	25700	8.17	20240201	56000	-50.36	20230802	24400	13.93	20231031	5.07	N	049950	500	44 억		98377	N	N	35	N	00	N
50	20240523	160456	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27800	-250	5	-0.89	895767150	32226	81.23	28000	28100	27600	36450	19650	28050	27796.26	1.13	0	-1241	28683	28366	28133	27816	27583	28525	27975	44	8400	500	20190	50	1	8817884	2451	69.33	1.73	12	0.37	401.00	16046.00	56000	20230802	-50.36	24400	20231031	13.93	35000	-20.57	20240102	25700	8.17	20240201	56000	-50.36	20230802	24400	13.93	20231031	5.07	N	049950	500	44 억		99601	N	N	35	N	00	N
51	20240523	150500	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27800	-250	5	-0.89	819211500	29470	74.29	28000	28100	27600	36450	19650	28050	27798.00	1.13	0	-663	28683	28366	28133	27816	27583	28525	27975	44	8400	500	20190	50	1	8817884	2451	69.33	1.73	12	0.33	401.00	16046.00	56000	20230802	-50.36	24400	20231031	13.93	35000	-20.57	20240102	25700	8.17	20240201	56000	-50.36	20230802	24400	13.93	20231031	5.07	N	049950	500	44 억		99601	N	N	0	N	00	N
52	20240523	140501	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27850	-200	5	-0.71	748757950	26935	67.90	28000	28100	27600	36450	19650	28050	27798.53	1.13	0	164	28683	28366	28133	27816	27583	28525	27975	44	8400	500	20190	50	1	8817884	2456	69.45	1.74	12	0.31	401.00	16046.00	56000	20230802	-50.27	24400	20231031	14.14	35000	-20.43	20240102	25700	8.37	20240201	56000	-50.27	20230802	24400	14.14	20231031	5.07	N	049950	500	44 억		99601	N	N	0	N	00	N
53	20240523	130500	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27800	-250	5	-0.89	670524600	24123	60.81	28000	28100	27600	36450	19650	28050	27795.88	1.13	0	343	28683	28366	28133	27816	27583	28525	27975	44	8400	500	20190	50	1	8817884	2451	69.33	1.73	12	0.27	401.00	16046.00	56000	20230802	-50.36	24400	20231031	13.93	35000	-20.57	20240102	25700	8.17	20240201	56000	-50.36	20230802	24400	13.93	20231031	5.07	N	049950	500	44 억		99601	N	N	0	N	00	N
54	20240523	120457	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27750	-300	5	-1.07	575937150	20717	52.22	28000	28100	27600	36450	19650	28050	27800.00	1.13	0	208	28683	28366	28133	27816	27583	28525	27975	44	8400	500	20190	50	1	8817884	2447	69.20	1.73	12	0.23	401.00	16046.00	56000	20230802	-50.45	24400	20231031	13.73	35000	-20.71	20240102	25700	7.98	20240201	56000	-50.45	20230802	24400	13.73	20231031	5.07	N	049950	500	44 억		99601	N	N	0	N	00	N
55	20240523	110456	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27750	-300	5	-1.07	491380200	17671	44.54	28000	28100	27600	36450	19650	28050	27806.91	1.13	0	23	28683	28366	28133	27816	27583	28525	27975	44	8400	500	20190	50	1	8817884	2447	69.20	1.73	12	0.20	401.00	16046.00	56000	20230802	-50.45	24400	20231031	13.73	35000	-20.71	20240102	25700	7.98	20240201	56000	-50.45	20230802	24400	13.73	20231031	5.07	N	049950	500	44 억		99601	N	N	0	N	00	N
56	20240523	100457	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	28000	-50	5	-0.18	342114100	12301	31.01	28000	28100	27600	36450	19650	28050	27811.54	1.13	0	-171	28683	28366	28133	27816	27583	28525	27975	44	8400	500	20190	50	1	8817884	2469	69.83	1.74	12	0.14	401.00	16046.00	56000	20230802	-50.00	24400	20231031	14.75	35000	-20.00	20240102	25700	8.95	20240201	56000	-50.00	20230802	24400	14.75	20231031	5.07	N	049950	500	44 억		99601	N	N	0	N	00	N
57	20240523	090459	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	28000	-50	5	-0.18	39442300	1409	3.55	28000	28100	27950	36450	19650	28050	27992.38	1.13	0	-596	28683	28366	28133	27816	27583	28525	27975	44	8400	500	20190	50	1	8817884	2469	69.83	1.74	12	0.02	401.00	16046.00	56000	20230802	-50.00	24400	20231031	14.75	35000	-20.00	20240102	25700	8.95	20240201	56000	-50.00	20230802	24400	14.75	20231031	5.07	N	049950	500	44 억		99601	N	N	0	N	00	N
58	20240522	160452	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	28050	150	2	0.54	1109286400	39361	73.59	27900	28450	27900	36250	19550	27900	28183.14	1.18	0	-4067	28933	28416	28083	27566	27233	28250	27400	44	8350	500	20080	50	1	8817884	2473	69.95	1.75	12	0.45	401.00	16046.00	56000	20230802	-49.91	24400	20231031	14.96	35000	-19.86	20240102	25700	9.14	20240201	56000	-49.91	20230802	24400	14.96	20231031	5.09	N	049950	500	44 억		103685	N	N	1	N	00	N
59	20240522	150456	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	28050	150	2	0.54	1036408650	36760	68.73	27900	28450	27900	36250	19550	27900	28194.00	1.18	0	-3871	28933	28416	28083	27566	27233	28250	27400	44	8350	500	20080	50	1	8817884	2473	69.95	1.75	12	0.42	401.00	16046.00	56000	20230802	-49.91	24400	20231031	14.96	35000	-19.86	20240102	25700	9.14	20240201	56000	-49.91	20230802	24400	14.96	20231031	5.09	N	049950	500	44 억		103685	N	N	1	N	00	N
60	20240522	140457	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	28100	200	2	0.72	863728000	30599	57.21	27900	28450	27900	36250	19550	27900	28227.42	1.18	0	-3840	28933	28416	28083	27566	27233	28250	27400	44	8350	500	20080	50	1	8817884	2478	70.07	1.75	12	0.35	401.00	16046.00	56000	20230802	-49.82	24400	20231031	15.16	35000	-19.71	20240102	25700	9.34	20240201	56000	-49.82	20230802	24400	15.16	20231031	5.09	N	049950	500	44 억		103685	N	N	1	N	00	N
61	20240522	130454	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	28350	450	2	1.61	649962150	23023	43.05	27900	28450	27900	36250	19550	27900	28231.12	1.18	0	-753	28933	28416	28083	27566	27233	28250	27400	44	8350	500	20080	50	1	8817884	2500	70.70	1.77	12	0.26	401.00	16046.00	56000	20230802	-49.38	24400	20231031	16.19	35000	-19.00	20240102	25700	10.31	20240201	56000	-49.38	20230802	24400	16.19	20231031	5.09	N	049950	500	44 억		103685	N	N	1	N	00	N
62	20240522	120454	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	28250	350	2	1.25	488552150	17323	32.39	27900	28450	27900	36250	19550	27900	28202.67	1.18	0	-127	28933	28416	28083	27566	27233	28250	27400	44	8350	500	20080	50	1	8817884	2491	70.45	1.76	12	0.20	401.00	16046.00	56000	20230802	-49.55	24400	20231031	15.78	35000	-19.29	20240102	25700	9.92	20240201	56000	-49.55	20230802	24400	15.78	20231031	5.09	N	049950	500	44 억		103685	N	N	1	N	00	N
63	20240522	110457	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	28200	300	2	1.08	447474450	15865	29.66	27900	28450	27900	36250	19550	27900	28205.31	1.18	0	669	28933	28416	28083	27566	27233	28250	27400	44	8350	500	20080	50	1	8817884	2487	70.32	1.76	12	0.18	401.00	16046.00	56000	20230802	-49.64	24400	20231031	15.57	35000	-19.43	20240102	25700	9.73	20240201	56000	-49.64	20230802	24400	15.57	20231031	5.09	N	049950	500	44 억		103685	N	N	1	N	00	N
64	20240522	100456	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	28200	300	2	1.08	203319650	7236	13.53	27900	28300	27900	36250	19550	27900	28098.60	1.18	0	757	28933	28416	28083	27566	27233	28250	27400	44	8350	500	20080	50	1	8817884	2487	70.32	1.76	12	0.08	401.00	16046.00	56000	20230802	-49.64	24400	20231031	15.57	35000	-19.43	20240102	25700	9.73	20240201	56000	-49.64	20230802	24400	15.57	20231031	5.09	N	049950	500	44 억		103685	N	N	1	N	00	N
65	20240522	090455	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27900	0	3	0.00	8968450	321	0.60	27900	28200	27900	36250	19550	27900	27940.22	1.18	0	-6	28933	28416	28083	27566	27233	28250	27400	44	8350	500	20080	50	1	8817884	2460	69.58	1.74	12	0.00	401.00	16046.00	56000	20230802	-50.18	24400	20231031	14.34	35000	-20.29	20240102	25700	8.56	20240201	56000	-50.18	20230802	24400	14.34	20231031	5.09	N	049950	500	44 억		103685	N	N	1	N	00	N
66	20240521	160450	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27900	-100	5	-0.36	1493324750	53212	126.64	28000	28600	27750	36400	19600	28000	28064.23	1.25	0	-7186	28500	28250	28000	27750	27500	28250	27750	44	8400	500	20160	50	1	8817884	2460	69.58	1.74	12	0.60	401.00	16046.00	56000	20230802	-50.18	24400	20231031	14.34	35000	-20.29	20240102	25700	8.56	20240201	56000	-50.18	20230802	24400	14.34	20231031	5.18	N	049950	500	44 억		110039	N	N	1	N	00	N
67	20240521	150456	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	28000	0	3	0.00	1347595050	47999	114.24	28000	28600	27750	36400	19600	28000	28075.48	1.25	0	-6612	28500	28250	28000	27750	27500	28250	27750	44	8400	500	20160	50	1	8817884	2469	69.83	1.74	12	0.54	401.00	16046.00	56000	20230802	-50.00	24400	20231031	14.75	35000	-20.00	20240102	25700	8.95	20240201	56000	-50.00	20230802	24400	14.75	20231031	5.18	N	049950	500	44 억		110039	N	N	0	N	00	N
68	20240521	140454	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	28000	0	3	0.00	1143626050	40721	96.92	28000	28600	27750	36400	19600	28000	28084.43	1.25	0	-6109	28500	28250	28000	27750	27500	28250	27750	44	8400	500	20160	50	1	8817884	2469	69.83	1.74	12	0.46	401.00	16046.00	56000	20230802	-50.00	24400	20231031	14.75	35000	-20.00	20240102	25700	8.95	20240201	56000	-50.00	20230802	24400	14.75	20231031	5.18	N	049950	500	44 억		110039	N	N	0	N	00	N
69	20240521	130454	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	28200	200	2	0.71	1034215950	36832	87.66	28000	28600	27750	36400	19600	28000	28079.28	1.25	0	-5356	28500	28250	28000	27750	27500	28250	27750	44	8400	500	20160	50	1	8817884	2487	70.32	1.76	12	0.42	401.00	16046.00	56000	20230802	-49.64	24400	20231031	15.57	35000	-19.43	20240102	25700	9.73	20240201	56000	-49.64	20230802	24400	15.57	20231031	5.18	N	049950	500	44 억		110039	N	N	0	N	00	N
70	20240521	120455	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	28200	200	2	0.71	932718950	33220	79.06	28000	28600	27750	36400	19600	28000	28077.03	1.25	0	-5090	28500	28250	28000	27750	27500	28250	27750	44	8400	500	20160	50	1	8817884	2487	70.32	1.76	12	0.38	401.00	16046.00	56000	20230802	-49.64	24400	20231031	15.57	35000	-19.43	20240102	25700	9.73	20240201	56000	-49.64	20230802	24400	15.57	20231031	5.18	N	049950	500	44 억		110039	N	N	0	N	00	N
71	20240521	110456	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27850	-150	5	-0.54	455955050	16367	38.95	28000	28100	27750	36400	19600	28000	27858.19	1.25	0	-1710	28500	28250	28000	27750	27500	28250	27750	44	8400	500	20160	50	1	8817884	2456	69.45	1.74	12	0.19	401.00	16046.00	56000	20230802	-50.27	24400	20231031	14.14	35000	-20.43	20240102	25700	8.37	20240201	56000	-50.27	20230802	24400	14.14	20231031	5.18	N	049950	500	44 억		110039	N	N	0	N	00	N
72	20240521	100455	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27850	-150	5	-0.54	314143200	11267	26.82	28000	28100	27750	36400	19600	28000	27881.71	1.25	0	-1288	28500	28250	28000	27750	27500	28250	27750	44	8400	500	20160	50	1	8817884	2456	69.45	1.74	12	0.13	401.00	16046.00	56000	20230802	-50.27	24400	20231031	14.14	35000	-20.43	20240102	25700	8.37	20240201	56000	-50.27	20230802	24400	14.14	20231031	5.18	N	049950	500	44 억		110039	N	N	0	N	00	N
73	20240521	090452	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27950	-50	5	-0.18	60907200	2175	5.18	28000	28100	27950	36400	19600	28000	28003.31	1.25	0	508	28500	28250	28000	27750	27500	28250	27750	44	8400	500	20160	50	1	8817884	2465	69.70	1.74	12	0.02	401.00	16046.00	56000	20230802	-50.09	24400	20231031	14.55	35000	-20.14	20240102	25700	8.75	20240201	56000	-50.09	20230802	24400	14.55	20231031	5.18	N	049950	500	44 억		110039	N	N	0	N	00	N
74	20240517	160455	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27900	-400	5	-1.41	1549521050	55239	152.40	28250	28250	27900	36750	19850	28300	28051.30	1.30	0	-3557	28800	28550	28350	28100	27900	28450	28000	44	8450	500	20370	50	1	8817884	2460	69.58	1.74	12	0.63	401.00	16046.00	56000	20230802	-50.18	24400	20231031	14.34	35000	-20.29	20240102	25700	8.56	20240201	56000	-50.18	20230802	24400	14.34	20231031	5.38	N	049950	500	44 억		114204	N	N	22	N	00	N
75	20240517	150457	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	28000	-300	5	-1.06	1406597850	50122	138.28	28250	28250	27950	36750	19850	28300	28063.48	1.30	0	-3445	28800	28550	28350	28100	27900	28450	28000	44	8450	500	20370	50	1	8817884	2469	69.83	1.74	12	0.57	401.00	16046.00	56000	20230802	-50.00	24400	20231031	14.75	35000	-20.00	20240102	25700	8.95	20240201	56000	-50.00	20230802	24400	14.75	20231031	5.38	N	049950	500	44 억		114204	N	N	22	N	00	N
76	20240517	140451	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	28100	-200	5	-0.71	872347400	31046	85.65	28250	28250	27950	36750	19850	28300	28098.54	1.30	0	-3799	28800	28550	28350	28100	27900	28450	28000	44	8450	500	20370	50	1	8817884	2478	70.07	1.75	12	0.35	401.00	16046.00	56000	20230802	-49.82	24400	20231031	15.16	35000	-19.71	20240102	25700	9.34	20240201	56000	-49.82	20230802	24400	15.16	20231031	5.38	N	049950	500	44 억		114204	N	N	22	N	00	N
77	20240517	130448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	28250	-50	5	-0.18	680018300	24216	66.81	28250	28250	27950	36750	19850	28300	28081.36	1.30	0	-1219	28800	28550	28350	28100	27900	28450	28000	44	8450	500	20370	50	1	8817884	2491	70.45	1.76	12	0.27	401.00	16046.00	56000	20230802	-49.55	24400	20231031	15.78	35000	-19.29	20240102	25700	9.92	20240201	56000	-49.55	20230802	24400	15.78	20231031	5.38	N	049950	500	44 억		114204	N	N	22	N	00	N
78	20240517	120448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	28200	-100	5	-0.35	580976650	20702	57.12	28250	28250	27950	36750	19850	28300	28063.79	1.30	0	-1223	28800	28550	28350	28100	27900	28450	28000	44	8450	500	20370	50	1	8817884	2487	70.32	1.76	12	0.23	401.00	16046.00	56000	20230802	-49.64	24400	20231031	15.57	35000	-19.43	20240102	25700	9.73	20240201	56000	-49.64	20230802	24400	15.57	20231031	5.38	N	049950	500	44 억		114204	N	N	22	N	00	N
79	20240517	110449	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	28050	-250	5	-0.88	491166300	17499	48.28	28250	28250	27950	36750	19850	28300	28068.25	1.30	0	-1279	28800	28550	28350	28100	27900	28450	28000	44	8450	500	20370	50	1	8817884	2473	69.95	1.75	12	0.20	401.00	16046.00	56000	20230802	-49.91	24400	20231031	14.96	35000	-19.86	20240102	25700	9.14	20240201	56000	-49.91	20230802	24400	14.96	20231031	5.38	N	049950	500	44 억		114204	N	N	22	N	00	N
80	20240517	100446	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	28200	-100	5	-0.35	378652150	13494	37.23	28250	28250	27950	36750	19850	28300	28060.78	1.30	0	-533	28800	28550	28350	28100	27900	28450	28000	44	8450	500	20370	50	1	8817884	2487	70.32	1.76	12	0.15	401.00	16046.00	56000	20230802	-49.64	24400	20231031	15.57	35000	-19.43	20240102	25700	9.73	20240201	56000	-49.64	20230802	24400	15.57	20231031	5.38	N	049950	500	44 억		114204	N	N	22	N	00	N
81	20240517	090450	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	28050	-250	5	-0.88	73058750	2596	7.16	28250	28250	28050	36750	19850	28300	28142.82	1.30	0	-97	28800	28550	28350	28100	27900	28450	28000	44	8450	500	20370	50	1	8817884	2473	69.95	1.75	12	0.03	401.00	16046.00	56000	20230802	-49.91	24400	20231031	14.96	35000	-19.86	20240102	25700	9.14	20240201	56000	-49.91	20230802	24400	14.96	20231031	5.38	N	049950	500	44 억		114204	N	N	22	N	00	N
82	20240516	160447	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	28300	150	2	0.53	1023984900	36102	41.35	28400	28600	28150	36550	19750	28150	28363.67	1.36	0	-5744	29383	28766	28283	27666	27183	29075	27975	44	8400	500	20260	50	1	8817884	2495	70.57	1.76	12	0.41	401.00	16046.00	56000	20230802	-49.46	24400	20231031	15.98	35000	-19.14	20240102	25700	10.12	20240201	56000	-49.46	20230802	24400	15.98	20231031	5.39	N	049950	500	44 억		120192	N	N	22	N	00	N
83	20240516	150445	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	28350	200	2	0.71	971025050	34232	39.21	28400	28600	28150	36550	19750	28150	28366.00	1.36	0	-5367	29383	28766	28283	27666	27183	29075	27975	44	8400	500	20260	50	1	8817884	2500	70.70	1.77	12	0.39	401.00	16046.00	56000	20230802	-49.38	24400	20231031	16.19	35000	-19.00	20240102	25700	10.31	20240201	56000	-49.38	20230802	24400	16.19	20231031	5.39	N	049950	500	44 억		120192	N	N	8	N	00	N
84	20240516	140449	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	28350	200	2	0.71	859359300	30286	34.69	28400	28600	28150	36550	19750	28150	28374.80	1.36	0	-5049	29383	28766	28283	27666	27183	29075	27975	44	8400	500	20260	50	1	8817884	2500	70.70	1.77	12	0.34	401.00	16046.00	56000	20230802	-49.38	24400	20231031	16.19	35000	-19.00	20240102	25700	10.31	20240201	56000	-49.38	20230802	24400	16.19	20231031	5.39	N	049950	500	44 억		120192	N	N	8	N	00	N
85	20240516	130448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	28450	300	2	1.07	753775950	26570	30.43	28400	28600	28150	36550	19750	28150	28369.44	1.36	0	-4728	29383	28766	28283	27666	27183	29075	27975	44	8400	500	20260	50	1	8817884	2509	70.95	1.77	12	0.30	401.00	16046.00	56000	20230802	-49.20	24400	20231031	16.60	35000	-18.71	20240102	25700	10.70	20240201	56000	-49.20	20230802	24400	16.60	20231031	5.39	N	049950	500	44 억		120192	N	N	8	N	00	N
86	20240516	120445	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	28400	250	2	0.89	691297650	24372	27.91	28400	28600	28150	36550	19750	28150	28364.42	1.36	0	-4226	29383	28766	28283	27666	27183	29075	27975	44	8400	500	20260	50	1	8817884	2504	70.82	1.77	12	0.28	401.00	16046.00	56000	20230802	-49.29	24400	20231031	16.39	35000	-18.86	20240102	25700	10.51	20240201	56000	-49.29	20230802	24400	16.39	20231031	5.39	N	049950	500	44 억		120192	N	N	8	N	00	N
87	20240516	110443	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	28500	350	2	1.24	572823850	20210	23.15	28400	28600	28150	36550	19750	28150	28343.58	1.36	0	-3564	29383	28766	28283	27666	27183	29075	27975	44	8400	500	20260	50	1	8817884	2513	71.07	1.78	12	0.23	401.00	16046.00	56000	20230802	-49.11	24400	20231031	16.80	35000	-18.57	20240102	25700	10.89	20240201	56000	-49.11	20230802	24400	16.80	20231031	5.39	N	049950	500	44 억		120192	N	N	8	N	00	N
88	20240516	100445	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	28300	150	2	0.53	417415950	14728	16.87	28400	28600	28150	36550	19750	28150	28341.66	1.36	0	-2145	29383	28766	28283	27666	27183	29075	27975	44	8400	500	20260	50	1	8817884	2495	70.57	1.76	12	0.17	401.00	16046.00	56000	20230802	-49.46	24400	20231031	15.98	35000	-19.14	20240102	25700	10.12	20240201	56000	-49.46	20230802	24400	15.98	20231031	5.39	N	049950	500	44 억		120192	N	N	8	N	00	N
89	20240516	090446	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	28550	400	2	1.42	129888050	4570	5.23	28400	28600	28350	36550	19750	28150	28421.89	1.36	0	550	29383	28766	28283	27666	27183	29075	27975	44	8400	500	20260	50	1	8817884	2518	71.20	1.78	12	0.05	401.00	16046.00	56000	20230802	-49.02	24400	20231031	17.01	35000	-18.43	20240102	25700	11.09	20240201	56000	-49.02	20230802	24400	17.01	20231031	5.39	N	049950	500	44 억		120192	N	N	8	N	00	N
90	20240514	160450	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	28150	250	2	0.90	2434227950	85893	93.49	27800	28900	27800	36250	19550	27900	28340.35	1.34	0	-3860	28500	28200	28000	27700	27500	28100	27600	44	8350	500	20080	50	1	8817884	2482	70.20	1.75	12	0.97	401.00	16046.00	56000	20230802	-49.73	24400	20231031	15.37	35000	-19.57	20240102	25700	9.53	20240201	56000	-49.73	20230802	24400	15.37	20231031	5.37	N	049950	500	44 억		118321	N	N	8	N	00	N
91	20240514	150453	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	28200	300	2	1.08	2330433050	82209	89.48	27800	28900	27800	36250	19550	27900	28347.66	1.34	0	-2849	28500	28200	28000	27700	27500	28100	27600	44	8350	500	20080	50	1	8817884	2487	70.32	1.76	12	0.93	401.00	16046.00	56000	20230802	-49.64	24400	20231031	15.57	35000	-19.43	20240102	25700	9.73	20240201	56000	-49.64	20230802	24400	15.57	20231031	5.37	N	049950	500	44 억		118321	N	N	0	N	00	N
92	20240514	140451	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	28350	450	2	1.61	2147883900	75755	82.46	27800	28900	27800	36250	19550	27900	28353.03	1.34	0	-1551	28500	28200	28000	27700	27500	28100	27600	44	8350	500	20080	50	1	8817884	2500	70.70	1.77	12	0.86	401.00	16046.00	56000	20230802	-49.38	24400	20231031	16.19	35000	-19.00	20240102	25700	10.31	20240201	56000	-49.38	20230802	24400	16.19	20231031	5.37	N	049950	500	44 억		118321	N	N	0	N	00	N
93	20240514	130452	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	28200	300	2	1.08	2004001550	70679	76.93	27800	28900	27800	36250	19550	27900	28353.56	1.34	0	400	28500	28200	28000	27700	27500	28100	27600	44	8350	500	20080	50	1	8817884	2487	70.32	1.76	12	0.80	401.00	16046.00	56000	20230802	-49.64	24400	20231031	15.57	35000	-19.43	20240102	25700	9.73	20240201	56000	-49.64	20230802	24400	15.57	20231031	5.37	N	049950	500	44 억		118321	N	N	0	N	00	N
94	20240514	120450	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	28400	500	2	1.79	1351584200	47443	51.64	27800	28900	27800	36250	19550	27900	28488.59	1.34	0	-952	28500	28200	28000	27700	27500	28100	27600	44	8350	500	20080	50	1	8817884	2504	70.82	1.77	12	0.54	401.00	16046.00	56000	20230802	-49.29	24400	20231031	16.39	35000	-18.86	20240102	25700	10.51	20240201	56000	-49.29	20230802	24400	16.39	20231031	5.37	N	049950	500	44 억		118321	N	N	0	N	00	N
95	20240514	110450	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	28550	650	2	2.33	1199347450	42111	45.84	27800	28900	27800	36250	19550	27900	28480.62	1.34	0	-1285	28500	28200	28000	27700	27500	28100	27600	44	8350	500	20080	50	1	8817884	2518	71.20	1.78	12	0.48	401.00	16046.00	56000	20230802	-49.02	24400	20231031	17.01	35000	-18.43	20240102	25700	11.09	20240201	56000	-49.02	20230802	24400	17.01	20231031	5.37	N	049950	500	44 억		118321	N	N	0	N	00	N
96	20240514	100449	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	28600	700	2	2.51	890077300	31233	34.00	27800	28900	27800	36250	19550	27900	28497.98	1.34	0	-182	28500	28200	28000	27700	27500	28100	27600	44	8350	500	20080	50	1	8817884	2522	71.32	1.78	12	0.35	401.00	16046.00	56000	20230802	-48.93	24400	20231031	17.21	35000	-18.29	20240102	25700	11.28	20240201	56000	-48.93	20230802	24400	17.21	20231031	5.37	N	049950	500	44 억		118321	N	N	0	N	00	N
97	20240514	090449	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	28200	300	2	1.08	120118400	4298	4.68	27800	28250	27800	36250	19550	27900	27947.51	1.34	0	-585	28500	28200	28000	27700	27500	28100	27600	44	8350	500	20080	50	1	8817884	2487	70.32	1.76	12	0.05	401.00	16046.00	56000	20230802	-49.64	24400	20231031	15.57	35000	-19.43	20240102	25700	9.73	20240201	56000	-49.64	20230802	24400	15.57	20231031	5.37	N	049950	500	44 억		118321	N	N	0	N	00	N
98	20240513	160450	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27900	-800	5	-2.79	2542405150	90864	90.37	28250	28300	27800	37300	20100	28700	27980.42	1.45	0	-9545	30433	29566	29033	28166	27633	29300	27900	44	8600	500	20660	50	1	8817884	2460	69.58	1.74	12	1.03	401.00	16046.00	56000	20230802	-50.18	24400	20231031	14.34	35000	-20.29	20240102	25700	8.56	20240201	56000	-50.18	20230802	24400	14.34	20231031	5.42	N	049950	500	44 억		127854	N	N	0	N	00	N
99	20240513	150451	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27900	-800	5	-2.79	2359257150	84294	83.83	28250	28300	27800	37300	20100	28700	27988.42	1.45	0	-10052	30433	29566	29033	28166	27633	29300	27900	44	8600	500	20660	50	1	8817884	2460	69.58	1.74	12	0.96	401.00	16046.00	56000	20230802	-50.18	24400	20231031	14.34	35000	-20.29	20240102	25700	8.56	20240201	56000	-50.18	20230802	24400	14.34	20231031	5.42	N	049950	500	44 억		127854	N	N	0	N	00	N
100	20240513	140450	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27900	-800	5	-2.79	2046465250	73077	72.68	28250	28300	27850	37300	20100	28700	28004.21	1.45	0	-10178	30433	29566	29033	28166	27633	29300	27900	44	8600	500	20660	50	1	8817884	2460	69.58	1.74	12	0.83	401.00	16046.00	56000	20230802	-50.18	24400	20231031	14.34	35000	-20.29	20240102	25700	8.56	20240201	56000	-50.18	20230802	24400	14.34	20231031	5.42	N	049950	500	44 억		127854	N	N	0	N	00	N
101	20240513	130449	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27850	-850	5	-2.96	1885134100	67304	66.94	28250	28300	27850	37300	20100	28700	28009.22	1.45	0	-9275	30433	29566	29033	28166	27633	29300	27900	44	8600	500	20660	50	1	8817884	2456	69.45	1.74	12	0.76	401.00	16046.00	56000	20230802	-50.27	24400	20231031	14.14	35000	-20.43	20240102	25700	8.37	20240201	56000	-50.27	20230802	24400	14.14	20231031	5.42	N	049950	500	44 억		127854	N	N	0	N	00	N
102	20240513	120450	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	28100	-600	5	-2.09	1692994650	60426	60.10	28250	28300	27850	37300	20100	28700	28017.63	1.45	0	-7006	30433	29566	29033	28166	27633	29300	27900	44	8600	500	20660	50	1	8817884	2478	70.07	1.75	12	0.69	401.00	16046.00	56000	20230802	-49.82	24400	20231031	15.16	35000	-19.71	20240102	25700	9.34	20240201	56000	-49.82	20230802	24400	15.16	20231031	5.42	N	049950	500	44 억		127854	N	N	0	N	00	N
103	20240513	110448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27900	-800	5	-2.79	1475208150	52647	52.36	28250	28300	27850	37300	20100	28700	28020.72	1.45	0	-8750	30433	29566	29033	28166	27633	29300	27900	44	8600	500	20660	50	1	8817884	2460	69.58	1.74	12	0.60	401.00	16046.00	56000	20230802	-50.18	24400	20231031	14.34	35000	-20.29	20240102	25700	8.56	20240201	56000	-50.18	20230802	24400	14.34	20231031	5.42	N	049950	500	44 억		127854	N	N	0	N	00	N
104	20240513	100450	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	28100	-600	5	-2.09	989551350	35267	35.07	28250	28300	27850	37300	20100	28700	28058.81	1.45	0	-3311	30433	29566	29033	28166	27633	29300	27900	44	8600	500	20660	50	1	8817884	2478	70.07	1.75	12	0.40	401.00	16046.00	56000	20230802	-49.82	24400	20231031	15.16	35000	-19.71	20240102	25700	9.34	20240201	56000	-49.82	20230802	24400	15.16	20231031	5.42	N	049950	500	44 억		127854	N	N	0	N	00	N
105	20240513	090450	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	28000	-700	5	-2.44	359781600	12788	12.72	28250	28300	27900	37300	20100	28700	28134.22	1.45	0	-1285	30433	29566	29033	28166	27633	29300	27900	44	8600	500	20660	50	1	8817884	2469	69.83	1.74	12	0.15	401.00	16046.00	56000	20230802	-50.00	24400	20231031	14.75	35000	-20.00	20240102	25700	8.95	20240201	56000	-50.00	20230802	24400	14.75	20231031	5.42	N	049950	500	44 억		127854	N	N	0	N	00	N
106	20240510	160437	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	28700	-900	5	-3.04	2719595750	93798	81.12	29850	29900	28500	38450	20750	29600	28994.04	1.59	0	-12745	31333	30466	29983	29116	28633	30225	28875	44	8850	500	21310	50	1	8817884	2531	71.57	1.79	12	1.06	401.00	16046.00	56000	20230802	-48.75	24400	20231031	17.62	35000	-18.00	20240102	25700	11.67	20240201	56000	-48.75	20230802	24400	17.62	20231031	5.41	N	049950	500	44 억		140325	N	N	134	N	00	N
107	20240510	150440	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	28750	-850	5	-2.87	2526130000	87059	75.29	29850	29900	28500	38450	20750	29600	29015.63	1.59	0	-11625	31333	30466	29983	29116	28633	30225	28875	44	8850	500	21310	50	1	8817884	2535	71.70	1.79	12	0.99	401.00	16046.00	56000	20230802	-48.66	24400	20231031	17.83	35000	-17.86	20240102	25700	11.87	20240201	56000	-48.66	20230802	24400	17.83	20231031	5.41	N	049950	500	44 억		140325	N	N	134	N	00	N
108	20240510	140441	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	28900	-700	5	-2.36	2035081300	69944	60.49	29850	29900	28700	38450	20750	29600	29095.15	1.59	0	-9988	31333	30466	29983	29116	28633	30225	28875	44	8850	500	21310	50	1	8817884	2548	72.07	1.80	12	0.79	401.00	16046.00	56000	20230802	-48.39	24400	20231031	18.44	35000	-17.43	20240102	25700	12.45	20240201	56000	-48.39	20230802	24400	18.44	20231031	5.41	N	049950	500	44 억		140325	N	N	134	N	00	N
109	20240510	130437	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	28900	-700	5	-2.36	1776292300	60978	52.74	29850	29900	28750	38450	20750	29600	29129.29	1.59	0	-9471	31333	30466	29983	29116	28633	30225	28875	44	8850	500	21310	50	1	8817884	2548	72.07	1.80	12	0.69	401.00	16046.00	56000	20230802	-48.39	24400	20231031	18.44	35000	-17.43	20240102	25700	12.45	20240201	56000	-48.39	20230802	24400	18.44	20231031	5.41	N	049950	500	44 억		140325	N	N	134	N	00	N
110	20240510	120436	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	29150	-450	5	-1.52	1476283300	50576	43.74	29850	29900	28750	38450	20750	29600	29188.60	1.59	0	-8283	31333	30466	29983	29116	28633	30225	28875	44	8850	500	21310	50	1	8817884	2570	72.69	1.82	12	0.57	401.00	16046.00	56000	20230802	-47.95	24400	20231031	19.47	35000	-16.71	20240102	25700	13.42	20240201	56000	-47.95	20230802	24400	19.47	20231031	5.41	N	049950	500	44 억		140325	N	N	134	N	00	N
111	20240510	110438	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	29050	-550	5	-1.86	1259503400	43146	37.32	29850	29900	28750	38450	20750	29600	29190.72	1.59	0	-6669	31333	30466	29983	29116	28633	30225	28875	44	8850	500	21310	50	1	8817884	2562	72.44	1.81	12	0.49	401.00	16046.00	56000	20230802	-48.12	24400	20231031	19.06	35000	-17.00	20240102	25700	13.04	20240201	56000	-48.12	20230802	24400	19.06	20231031	5.41	N	049950	500	44 억		140325	N	N	134	N	00	N
112	20240510	100438	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	28850	-750	5	-2.53	866976850	29564	25.57	29850	29900	28800	38450	20750	29600	29324.50	1.59	0	-5726	31333	30466	29983	29116	28633	30225	28875	44	8850	500	21310	50	1	8817884	2544	71.95	1.80	12	0.34	401.00	16046.00	56000	20230802	-48.48	24400	20231031	18.24	35000	-17.57	20240102	25700	12.26	20240201	56000	-48.48	20230802	24400	18.24	20231031	5.41	N	049950	500	44 억		140325	N	N	134	N	00	N
113	20240510	090439	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	29750	150	2	0.51	127403250	4277	3.70	29850	29900	29650	38450	20750	29600	29792.45	1.59	0	-2268	31333	30466	29983	29116	28633	30225	28875	44	8850	500	21310	50	1	8817884	2623	74.19	1.85	12	0.05	401.00	16046.00	56000	20230802	-46.88	24400	20231031	21.93	35000	-15.00	20240102	25700	15.76	20240201	56000	-46.88	20230802	24400	21.93	20231031	5.41	N	049950	500	44 억		140325	N	N	134	N	00	N
114	20240509	160445	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	29600	-1300	5	-4.21	3407921450	113650	51.49	30550	30850	29500	40150	21650	30900	29986.94	1.95	0	-31878	33033	31966	30883	29816	28733	32500	30350	44	9250	500	22240	50	1	8817884	2610	73.82	1.84	12	1.29	401.00	16046.00	56000	20230802	-47.14	24400	20231031	21.31	35000	-15.43	20240102	25700	15.18	20240201	56000	-47.14	20230802	24400	21.31	20231031	5.40	N	049950	500	44 억		172154	N	N	134	N	00	N
115	20240509	150448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	29650	-1250	5	-4.05	3000835700	99899	45.26	30550	30850	29650	40150	21650	30900	30038.70	1.95	0	-28662	33033	31966	30883	29816	28733	32500	30350	44	9250	500	22240	50	1	8817884	2615	73.94	1.85	12	1.13	401.00	16046.00	56000	20230802	-47.05	24400	20231031	21.52	35000	-15.29	20240102	25700	15.37	20240201	56000	-47.05	20230802	24400	21.52	20231031	5.40	N	049950	500	44 억		172154	N	N	34	N	00	N
116	20240509	140439	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	29900	-1000	5	-3.24	2339341850	77682	35.19	30550	30850	29850	40150	21650	30900	30114.34	1.95	0	-20187	33033	31966	30883	29816	28733	32500	30350	44	9250	500	22240	50	1	8817884	2637	74.56	1.86	12	0.88	401.00	16046.00	56000	20230802	-46.61	24400	20231031	22.54	35000	-14.57	20240102	25700	16.34	20240201	56000	-46.61	20230802	24400	22.54	20231031	5.40	N	049950	500	44 억		172154	N	N	34	N	00	N
117	20240509	130440	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	29950	-950	5	-3.07	2238067700	74301	33.66	30550	30850	29850	40150	21650	30900	30121.64	1.95	0	-19048	33033	31966	30883	29816	28733	32500	30350	44	9250	500	22240	50	1	8817884	2641	74.69	1.87	12	0.84	401.00	16046.00	56000	20230802	-46.52	24400	20231031	22.75	35000	-14.43	20240102	25700	16.54	20240201	56000	-46.52	20230802	24400	22.75	20231031	5.40	N	049950	500	44 억		172154	N	N	34	N	00	N
118	20240509	120439	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	29950	-950	5	-3.07	1840664300	61023	27.65	30550	30850	29900	40150	21650	30900	30163.45	1.95	0	-12789	33033	31966	30883	29816	28733	32500	30350	44	9250	500	22240	50	1	8817884	2641	74.69	1.87	12	0.69	401.00	16046.00	56000	20230802	-46.52	24400	20231031	22.75	35000	-14.43	20240102	25700	16.54	20240201	56000	-46.52	20230802	24400	22.75	20231031	5.40	N	049950	500	44 억		172154	N	N	34	N	00	N
119	20240509	110430	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	29950	-950	5	-3.07	1664047600	55130	24.98	30550	30850	29950	40150	21650	30900	30184.07	1.95	0	-10243	33033	31966	30883	29816	28733	32500	30350	44	9250	500	22240	50	1	8817884	2641	74.69	1.87	12	0.63	401.00	16046.00	56000	20230802	-46.52	24400	20231031	22.75	35000	-14.43	20240102	25700	16.54	20240201	56000	-46.52	20230802	24400	22.75	20231031	5.40	N	049950	500	44 억		172154	N	N	34	N	00	N
120	20240509	100433	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	30050	-850	5	-2.75	1112910000	36774	16.66	30550	30850	30050	40150	21650	30900	30263.50	1.95	0	-584	33033	31966	30883	29816	28733	32500	30350	44	9250	500	22240	50	1	8817884	2650	74.94	1.87	12	0.42	401.00	16046.00	56000	20230802	-46.34	24400	20231031	23.16	35000	-14.14	20240102	25700	16.93	20240201	56000	-46.34	20230802	24400	23.16	20231031	5.40	N	049950	500	44 억		172154	N	N	34	N	00	N
121	20240509	090430	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	30450	-450	5	-1.46	129377350	4233	1.92	30550	30850	30450	40150	21650	30900	30563.99	1.95	0	152	33033	31966	30883	29816	28733	32500	30350	44	9250	500	22240	50	1	8817884	2685	75.94	1.90	12	0.05	401.00	16046.00	56000	20230802	-45.62	24400	20231031	24.80	35000	-13.00	20240102	25700	18.48	20240201	56000	-45.62	20230802	24400	24.80	20231031	5.40	N	049950	500	44 억		172154	N	N	34	N	00	N
122	20240508	160429	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	30900	800	2	2.66	6812398450	219737	390.40	29900	31950	29800	39100	21100	30100	31002.85	1.94	0	1448	30833	30466	30133	29766	29433	30650	29950	44	9000	500	21670	50	1	8817884	2725	77.06	1.93	12	2.49	401.00	16046.00	56000	20230802	-44.82	24400	20231031	26.64	35000	-11.71	20240102	25700	20.23	20240201	56000	-44.82	20230802	24400	26.64	20231031	5.40	N	049950	500	44 억		170755	N	N	34	N	00	N
123	20240508	150434	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	30800	700	2	2.33	6485956750	209151	371.59	29900	31950	29800	39100	21100	30100	31010.88	1.94	0	-937	30833	30466	30133	29766	29433	30650	29950	44	9000	500	21670	50	1	8817884	2716	76.81	1.92	12	2.37	401.00	16046.00	56000	20230802	-45.00	24400	20231031	26.23	35000	-12.00	20240102	25700	19.84	20240201	56000	-45.00	20230802	24400	26.23	20231031	5.40	N	049950	500	44 억		170755	N	N	36	N	00	N
124	20240508	140428	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	30900	800	2	2.66	6082242200	196074	348.36	29900	31950	29800	39100	21100	30100	31020.14	1.94	0	-5875	30833	30466	30133	29766	29433	30650	29950	44	9000	500	21670	50	1	8817884	2725	77.06	1.93	12	2.22	401.00	16046.00	56000	20230802	-44.82	24400	20231031	26.64	35000	-11.71	20240102	25700	20.23	20240201	56000	-44.82	20230802	24400	26.64	20231031	5.40	N	049950	500	44 억		170755	N	N	36	N	00	N
125	20240508	130427	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	30750	650	2	2.16	5703583500	183784	326.52	29900	31950	29800	39100	21100	30100	31034.17	1.94	0	-8888	30833	30466	30133	29766	29433	30650	29950	44	9000	500	21670	50	1	8817884	2711	76.68	1.92	12	2.08	401.00	16046.00	56000	20230802	-45.09	24400	20231031	26.02	35000	-12.14	20240102	25700	19.65	20240201	56000	-45.09	20230802	24400	26.02	20231031	5.40	N	049950	500	44 억		170755	N	N	36	N	00	N
126	20240508	120429	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	31100	1000	2	3.32	5161861800	166274	295.41	29900	31950	29800	39100	21100	30100	31044.31	1.94	0	-11937	30833	30466	30133	29766	29433	30650	29950	44	9000	500	21670	50	1	8817884	2742	77.56	1.94	12	1.89	401.00	16046.00	56000	20230802	-44.46	24400	20231031	27.46	35000	-11.14	20240102	25700	21.01	20240201	56000	-44.46	20230802	24400	27.46	20231031	5.40	N	049950	500	44 억		170755	N	N	36	N	00	N
127	20240508	110504	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	29950	-150	5	-0.50	624094300	20822	36.99	29900	30250	29800	39100	21100	30100	29972.83	1.94	0	1413	30833	30466	30133	29766	29433	30650	29950	44	9000	500	21670	50	1	8817884	2641	74.69	1.87	12	0.24	401.00	16046.00	56000	20230802	-46.52	24400	20231031	22.75	35000	-14.43	20240102	25700	16.54	20240201	56000	-46.52	20230802	24400	22.75	20231031	5.40	N	049950	500	44 억		170755	N	N	36	N	00	N
128	20240508	100435	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	30000	-100	5	-0.33	397775500	13268	23.57	29900	30250	29850	39100	21100	30100	29980.06	1.94	0	-313	30833	30466	30133	29766	29433	30650	29950	44	9000	500	21670	50	1	8817884	2645	74.81	1.87	12	0.15	401.00	16046.00	56000	20230802	-46.43	24400	20231031	22.95	35000	-14.29	20240102	25700	16.73	20240201	56000	-46.43	20230802	24400	22.95	20231031	5.40	N	049950	500	44 억		170755	N	N	36	N	00	N
129	20240508	090432	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	30050	-50	5	-0.17	29812350	994	1.77	29900	30250	29900	39100	21100	30100	29992.30	1.94	0	-69	30833	30466	30133	29766	29433	30650	29950	44	9000	500	21670	50	1	8817884	2650	74.94	1.87	12	0.01	401.00	16046.00	56000	20230802	-46.34	24400	20231031	23.16	35000	-14.14	20240102	25700	16.93	20240201	56000	-46.34	20230802	24400	23.16	20231031	5.40	N	049950	500	44 억		170755	N	N	36	N	00	N
130	20240503	160440	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	29650	-300	5	-1.00	1600463250	53328	110.73	30050	30500	29600	38900	21000	29950	30012.46	1.91	0	-6926	30416	30182	29866	29632	29316	30300	29750	44	8950	500	21560	50	1	8817884	2615	73.94	1.85	12	0.60	401.00	16046.00	56000	20230802	-47.05	24400	20231031	21.52	35000	-15.29	20240102	25700	15.37	20240201	56000	-47.05	20230802	24400	21.52	20231031	5.44	N	049950	500	44 억		168134	N	N	15	N	00	N
131	20240503	150441	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	29700	-250	5	-0.83	1466598350	48814	101.36	30050	30500	29650	38900	21000	29950	30044.63	1.91	0	-7037	30416	30182	29866	29632	29316	30300	29750	44	8950	500	21560	50	1	8817884	2619	74.06	1.85	12	0.55	401.00	16046.00	56000	20230802	-46.96	24400	20231031	21.72	35000	-15.14	20240102	25700	15.56	20240201	56000	-46.96	20230802	24400	21.72	20231031	5.44	N	049950	500	44 억		168134	N	N	0	N	00	N
132	20240503	140441	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	29800	-150	5	-0.50	1293888650	43007	89.30	30050	30500	29700	38900	21000	29950	30085.54	1.91	0	-5148	30416	30182	29866	29632	29316	30300	29750	44	8950	500	21560	50	1	8817884	2628	74.31	1.86	12	0.49	401.00	16046.00	56000	20230802	-46.79	24400	20231031	22.13	35000	-14.86	20240102	25700	15.95	20240201	56000	-46.79	20230802	24400	22.13	20231031	5.44	N	049950	500	44 억		168134	N	N	0	N	00	N
133	20240503	130441	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	29900	-50	5	-0.17	1167606100	38771	80.50	30050	30500	29700	38900	21000	29950	30115.45	1.91	0	-2349	30416	30182	29866	29632	29316	30300	29750	44	8950	500	21560	50	1	8817884	2637	74.56	1.86	12	0.44	401.00	16046.00	56000	20230802	-46.61	24400	20231031	22.54	35000	-14.57	20240102	25700	16.34	20240201	56000	-46.61	20230802	24400	22.54	20231031	5.44	N	049950	500	44 억		168134	N	N	0	N	00	N
134	20240503	120440	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	29800	-150	5	-0.50	1066806850	35392	73.49	30050	30500	29700	38900	21000	29950	30142.60	1.91	0	-1633	30416	30182	29866	29632	29316	30300	29750	44	8950	500	21560	50	1	8817884	2628	74.31	1.86	12	0.40	401.00	16046.00	56000	20230802	-46.79	24400	20231031	22.13	35000	-14.86	20240102	25700	15.95	20240201	56000	-46.79	20230802	24400	22.13	20231031	5.44	N	049950	500	44 억		168134	N	N	0	N	00	N
135	20240503	110439	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	29950	0	3	0.00	860584150	28471	59.12	30050	30500	29850	38900	21000	29950	30226.69	1.91	0	-1430	30416	30182	29866	29632	29316	30300	29750	44	8950	500	21560	50	1	8817884	2641	74.69	1.87	12	0.32	401.00	16046.00	56000	20230802	-46.52	24400	20231031	22.75	35000	-14.43	20240102	25700	16.54	20240201	56000	-46.52	20230802	24400	22.75	20231031	5.44	N	049950	500	44 억		168134	N	N	0	N	00	N
136	20240503	100437	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	30150	200	2	0.67	655049850	21614	44.88	30050	30500	29950	38900	21000	29950	30306.74	1.91	0	-117	30416	30182	29866	29632	29316	30300	29750	44	8950	500	21560	50	1	8817884	2659	75.19	1.88	12	0.25	401.00	16046.00	56000	20230802	-46.16	24400	20231031	23.57	35000	-13.86	20240102	25700	17.32	20240201	56000	-46.16	20230802	24400	23.57	20231031	5.44	N	049950	500	44 억		168134	N	N	0	N	00	N
137	20240503	090436	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	30100	150	2	0.50	112740850	3725	7.73	30050	30450	29950	38900	21000	29950	30266.00	1.91	0	1247	30416	30182	29866	29632	29316	30300	29750	44	8950	500	21560	50	1	8817884	2654	75.06	1.88	12	0.04	401.00	16046.00	56000	20230802	-46.25	24400	20231031	23.36	35000	-14.00	20240102	25700	17.12	20240201	56000	-46.25	20230802	24400	23.36	20231031	5.44	N	049950	500	44 억		168134	N	N	0	N	00	N
138	20240502	160435	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	29950	-100	5	-0.33	1424903900	47733	88.71	29900	30100	29550	39050	21050	30050	29851.47	1.85	0	4519	30850	30450	30150	29750	29450	30300	29600	44	9000	500	21630	50	1	8817884	2641	74.69	1.87	12	0.54	401.00	16046.00	56000	20230802	-46.52	24400	20231031	22.75	35000	-14.43	20240102	25700	16.54	20240201	56000	-46.52	20230802	24400	22.75	20231031	5.37	N	049950	500	44 억		163136	N	N	0	N	00	N
139	20240502	150437	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	29950	-100	5	-0.33	1317349750	44149	82.05	29900	30100	29550	39050	21050	30050	29838.72	1.85	0	4279	30850	30450	30150	29750	29450	30300	29600	44	9000	500	21630	50	1	8817884	2641	74.69	1.87	12	0.50	401.00	16046.00	56000	20230802	-46.52	24400	20231031	22.75	35000	-14.43	20240102	25700	16.54	20240201	56000	-46.52	20230802	24400	22.75	20231031	5.37	N	049950	500	44 억		163136	N	N	0	N	00	N
140	20240502	140434	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	29800	-250	5	-0.83	1052915400	35299	65.60	29900	30100	29550	39050	21050	30050	29828.47	1.85	0	993	30850	30450	30150	29750	29450	30300	29600	44	9000	500	21630	50	1	8817884	2628	74.31	1.86	12	0.40	401.00	16046.00	56000	20230802	-46.79	24400	20231031	22.13	35000	-14.86	20240102	25700	15.95	20240201	56000	-46.79	20230802	24400	22.13	20231031	5.37	N	049950	500	44 억		163136	N	N	0	N	00	N
141	20240502	130434	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	29800	-250	5	-0.83	893810700	29957	55.67	29900	30100	29550	39050	21050	30050	29836.45	1.85	0	-642	30850	30450	30150	29750	29450	30300	29600	44	9000	500	21630	50	1	8817884	2628	74.31	1.86	12	0.34	401.00	16046.00	56000	20230802	-46.79	24400	20231031	22.13	35000	-14.86	20240102	25700	15.95	20240201	56000	-46.79	20230802	24400	22.13	20231031	5.37	N	049950	500	44 억		163136	N	N	0	N	00	N
142	20240502	120433	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	29800	-250	5	-0.83	652699100	21853	40.61	29900	30100	29550	39050	21050	30050	29867.70	1.85	0	518	30850	30450	30150	29750	29450	30300	29600	44	9000	500	21630	50	1	8817884	2628	74.31	1.86	12	0.25	401.00	16046.00	56000	20230802	-46.79	24400	20231031	22.13	35000	-14.86	20240102	25700	15.95	20240201	56000	-46.79	20230802	24400	22.13	20231031	5.37	N	049950	500	44 억		163136	N	N	0	N	00	N
143	20240502	110432	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	29850	-200	5	-0.67	540045250	18078	33.60	29900	30100	29550	39050	21050	30050	29873.05	1.85	0	436	30850	30450	30150	29750	29450	30300	29600	44	9000	500	21630	50	1	8817884	2632	74.44	1.86	12	0.21	401.00	16046.00	56000	20230802	-46.70	24400	20231031	22.34	35000	-14.71	20240102	25700	16.15	20240201	56000	-46.70	20230802	24400	22.34	20231031	5.37	N	049950	500	44 억		163136	N	N	0	N	00	N
144	20240502	100432	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	30000	-50	5	-0.17	295398700	9908	18.41	29900	30050	29550	39050	21050	30050	29814.14	1.85	0	-298	30850	30450	30150	29750	29450	30300	29600	44	9000	500	21630	50	1	8817884	2645	74.81	1.87	12	0.11	401.00	16046.00	56000	20230802	-46.43	24400	20231031	22.95	35000	-14.29	20240102	25700	16.73	20240201	56000	-46.43	20230802	24400	22.95	20231031	5.37	N	049950	500	44 억		163136	N	N	0	N	00	N
145	20240502	090432	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	29750	-300	5	-1.00	129893800	4375	8.13	29900	29900	29550	39050	21050	30050	29689.93	1.85	0	307	30850	30450	30150	29750	29450	30300	29600	44	9000	500	21630	50	1	8817884	2623	74.19	1.85	12	0.05	401.00	16046.00	56000	20230802	-46.88	24400	20231031	21.93	35000	-15.00	20240102	25700	15.76	20240201	56000	-46.88	20230802	24400	21.93	20231031	5.37	N	049950	500	44 억		163136	N	N	0	N	00	N