KissMeData/104460/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	160812	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20300	0	3	0.00	339611100	16741	67.80	20300	20450	20150	26350	14250	20300	20286.19	3.77	0	-5201	20900	20600	20400	20100	19900	20500	20000	54	6050	500	13800	50	1	10713625	2175	38.16	1.84	12	0.16	532.00	11009.00	27350	20230725	-25.78	17060	20230531	18.99	25150	-19.28	20240412	18750	8.27	20240308	27350	-25.78	20230725	17060	18.99	20230531	0.86	N	104460	500	53 억		404393	N	N	0	N	00	N
3	20240531	150810	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20300	0	3	0.00	318883500	15720	63.67	20300	20450	20150	26350	14250	20300	20285.21	3.77	0	-4939	20900	20600	20400	20100	19900	20500	20000	54	6050	500	13800	50	1	10713625	2175	38.16	1.84	12	0.15	532.00	11009.00	27350	20230725	-25.78	17060	20230531	18.99	25150	-19.28	20240412	18750	8.27	20240308	27350	-25.78	20230725	17060	18.99	20230531	0.86	N	104460	500	53 억		404393	N	N	0	N	00	N
4	20240531	140810	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20300	0	3	0.00	249265100	12286	49.76	20300	20450	20150	26350	14250	20300	20288.55	3.77	0	-3941	20900	20600	20400	20100	19900	20500	20000	54	6050	500	13800	50	1	10713625	2175	38.16	1.84	12	0.11	532.00	11009.00	27350	20230725	-25.78	17060	20230531	18.99	25150	-19.28	20240412	18750	8.27	20240308	27350	-25.78	20230725	17060	18.99	20230531	0.86	N	104460	500	53 억		404393	N	N	0	N	00	N
5	20240531	130814	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20350	50	2	0.25	217370650	10718	43.41	20300	20450	20150	26350	14250	20300	20280.90	3.77	0	-2874	20900	20600	20400	20100	19900	20500	20000	54	6050	500	13800	50	1	10713625	2180	38.25	1.85	12	0.10	532.00	11009.00	27350	20230725	-25.59	17060	20230531	19.28	25150	-19.09	20240412	18750	8.53	20240308	27350	-25.59	20230725	17060	19.28	20230531	0.86	N	104460	500	53 억		404393	N	N	0	N	00	N
6	20240531	120819	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20300	0	3	0.00	153965150	7592	30.75	20300	20450	20150	26350	14250	20300	20279.92	3.77	0	-2714	20900	20600	20400	20100	19900	20500	20000	54	6050	500	13800	50	1	10713625	2175	38.16	1.84	12	0.07	532.00	11009.00	27350	20230725	-25.78	17060	20230531	18.99	25150	-19.28	20240412	18750	8.27	20240308	27350	-25.78	20230725	17060	18.99	20230531	0.86	N	104460	500	53 억		404393	N	N	0	N	00	N
7	20240531	110814	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20250	-50	5	-0.25	108296300	5339	21.62	20300	20450	20150	26350	14250	20300	20284.00	3.77	0	-2548	20900	20600	20400	20100	19900	20500	20000	54	6050	500	13800	50	1	10713625	2170	38.06	1.84	12	0.05	532.00	11009.00	27350	20230725	-25.96	17060	20230531	18.70	25150	-19.48	20240412	18750	8.00	20240308	27350	-25.96	20230725	17060	18.70	20230531	0.86	N	104460	500	53 억		404393	N	N	0	N	00	N
8	20240531	100814	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20350	50	2	0.25	79627700	3928	15.91	20300	20450	20150	26350	14250	20300	20271.82	3.77	0	-1832	20900	20600	20400	20100	19900	20500	20000	54	6050	500	13800	50	1	10713625	2180	38.25	1.85	12	0.04	532.00	11009.00	27350	20230725	-25.59	17060	20230531	19.28	25150	-19.09	20240412	18750	8.53	20240308	27350	-25.59	20230725	17060	19.28	20230531	0.86	N	104460	500	53 억		404393	N	N	0	N	00	N
9	20240531	090813	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20400	100	2	0.49	12059250	594	2.41	20300	20450	20300	26350	14250	20300	20301.77	3.77	0	-187	20900	20600	20400	20100	19900	20500	20000	54	6050	500	13800	50	1	10713625	2186	38.35	1.85	12	0.01	532.00	11009.00	27350	20230725	-25.41	17060	20230531	19.58	25150	-18.89	20240412	18750	8.80	20240308	27350	-25.41	20230725	17060	19.58	20230531	0.86	N	104460	500	53 억		404393	N	N	0	N	00	N
10	20240530	160809	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20300	-300	5	-1.46	499958350	24516	27.79	20600	20700	20200	26750	14450	20600	20393.48	3.79	0	-2146	21733	21166	20833	20266	19933	21000	20100	54	6150	500	14000	50	1	10713625	2175	38.16	1.84	12	0.23	532.00	11009.00	27350	20230725	-25.78	17060	20230531	18.99	25150	-19.28	20240412	18750	8.27	20240308	27350	-25.78	20230725	17060	18.99	20230531	0.82	N	104460	500	53 억		406494	N	N	0	N	00	N
11	20240530	150810	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20300	-300	5	-1.46	480018500	23534	26.68	20600	20700	20200	26750	14450	20600	20396.81	3.79	0	-1683	21733	21166	20833	20266	19933	21000	20100	54	6150	500	14000	50	1	10713625	2175	38.16	1.84	12	0.22	532.00	11009.00	27350	20230725	-25.78	17060	20230531	18.99	25150	-19.28	20240412	18750	8.27	20240308	27350	-25.78	20230725	17060	18.99	20230531	0.82	N	104460	500	53 억		406494	N	N	0	N	00	N
12	20240530	140809	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20300	-300	5	-1.46	433301250	21238	24.08	20600	20700	20200	26750	14450	20600	20402.17	3.79	0	-1317	21733	21166	20833	20266	19933	21000	20100	54	6150	500	14000	50	1	10713625	2175	38.16	1.84	12	0.20	532.00	11009.00	27350	20230725	-25.78	17060	20230531	18.99	25150	-19.28	20240412	18750	8.27	20240308	27350	-25.78	20230725	17060	18.99	20230531	0.82	N	104460	500	53 억		406494	N	N	0	N	00	N
13	20240530	130811	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20450	-150	5	-0.73	354641350	17365	19.69	20600	20700	20200	26750	14450	20600	20422.77	3.79	0	-760	21733	21166	20833	20266	19933	21000	20100	54	6150	500	14000	50	1	10713625	2191	38.44	1.86	12	0.16	532.00	11009.00	27350	20230725	-25.23	17060	20230531	19.87	25150	-18.69	20240412	18750	9.07	20240308	27350	-25.23	20230725	17060	19.87	20230531	0.82	N	104460	500	53 억		406494	N	N	0	N	00	N
14	20240530	120809	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20450	-150	5	-0.73	326446250	15984	18.12	20600	20700	20200	26750	14450	20600	20423.31	3.79	0	-354	21733	21166	20833	20266	19933	21000	20100	54	6150	500	14000	50	1	10713625	2191	38.44	1.86	12	0.15	532.00	11009.00	27350	20230725	-25.23	17060	20230531	19.87	25150	-18.69	20240412	18750	9.07	20240308	27350	-25.23	20230725	17060	19.87	20230531	0.82	N	104460	500	53 억		406494	N	N	0	N	00	N
15	20240530	110810	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20600	0	3	0.00	313790650	15365	17.42	20600	20700	20200	26750	14450	20600	20422.43	3.79	0	-232	21733	21166	20833	20266	19933	21000	20100	54	6150	500	14000	50	1	10713625	2207	38.72	1.87	12	0.14	532.00	11009.00	27350	20230725	-24.68	17060	20230531	20.75	25150	-18.09	20240412	18750	9.87	20240308	27350	-24.68	20230725	17060	20.75	20230531	0.82	N	104460	500	53 억		406494	N	N	0	N	00	N
16	20240530	100810	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20450	-150	5	-0.73	157479750	7716	8.75	20600	20600	20200	26750	14450	20600	20409.51	3.79	0	-1511	21733	21166	20833	20266	19933	21000	20100	54	6150	500	14000	50	1	10713625	2191	38.44	1.86	12	0.07	532.00	11009.00	27350	20230725	-25.23	17060	20230531	19.87	25150	-18.69	20240412	18750	9.07	20240308	27350	-25.23	20230725	17060	19.87	20230531	0.82	N	104460	500	53 억		406494	N	N	0	N	00	N
17	20240530	090810	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20400	-200	5	-0.97	46677300	2295	2.60	20600	20600	20200	26750	14450	20600	20338.69	3.79	0	1435	21733	21166	20833	20266	19933	21000	20100	54	6150	500	14000	50	1	10713625	2186	38.35	1.85	12	0.02	532.00	11009.00	27350	20230725	-25.41	17060	20230531	19.58	25150	-18.89	20240412	18750	8.80	20240308	27350	-25.41	20230725	17060	19.58	20230531	0.82	N	104460	500	53 억		406494	N	N	0	N	00	N
18	20240529	160803	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20600	-800	5	-3.74	1818477150	87962	209.39	21400	21400	20500	27800	15000	21400	20673.76	4.09	0	-29025	22200	21800	21300	20900	20400	21550	20650	54	6400	500	14550	50	1	10713625	2207	38.72	1.87	12	0.82	532.00	11009.00	27350	20230725	-24.68	17060	20230531	20.75	25150	-18.09	20240412	18750	9.87	20240308	27350	-24.68	20230725	17060	20.75	20230531	0.80	N	104460	500	53 억		437799	N	N	0	N	00	N
19	20240529	150802	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20550	-850	5	-3.97	1689079600	81671	194.42	21400	21400	20500	27800	15000	21400	20681.51	4.09	0	-26205	22200	21800	21300	20900	20400	21550	20650	54	6400	500	14550	50	1	10713625	2202	38.63	1.87	12	0.76	532.00	11009.00	27350	20230725	-24.86	17060	20230531	20.46	25150	-18.29	20240412	18750	9.60	20240308	27350	-24.86	20230725	17060	20.46	20230531	0.80	N	104460	500	53 억		437799	N	N	0	N	00	N
20	20240529	140802	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20500	-900	5	-4.21	1540406650	74436	177.19	21400	21400	20500	27800	15000	21400	20694.38	4.09	0	-19494	22200	21800	21300	20900	20400	21550	20650	54	6400	500	14550	50	1	10713625	2196	38.53	1.86	12	0.69	532.00	11009.00	27350	20230725	-25.05	17060	20230531	20.16	25150	-18.49	20240412	18750	9.33	20240308	27350	-25.05	20230725	17060	20.16	20230531	0.80	N	104460	500	53 억		437799	N	N	0	N	00	N
21	20240529	130806	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20650	-750	5	-3.50	1408953000	68037	161.96	21400	21400	20500	27800	15000	21400	20708.63	4.09	0	-15529	22200	21800	21300	20900	20400	21550	20650	54	6400	500	14550	50	1	10713625	2212	38.82	1.88	12	0.64	532.00	11009.00	27350	20230725	-24.50	17060	20230531	21.04	25150	-17.89	20240412	18750	10.13	20240308	27350	-24.50	20230725	17060	21.04	20230531	0.80	N	104460	500	53 억		437799	N	N	0	N	00	N
22	20240529	120808	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20750	-650	5	-3.04	1149825050	55439	131.97	21400	21400	20500	27800	15000	21400	20740.36	4.09	0	-9589	22200	21800	21300	20900	20400	21550	20650	54	6400	500	14550	50	1	10713625	2223	39.00	1.88	12	0.52	532.00	11009.00	27350	20230725	-24.13	17060	20230531	21.63	25150	-17.50	20240412	18750	10.67	20240308	27350	-24.13	20230725	17060	21.63	20230531	0.80	N	104460	500	53 억		437799	N	N	0	N	00	N
23	20240529	110805	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20700	-700	5	-3.27	1027564850	49521	117.88	21400	21400	20500	27800	15000	21400	20750.08	4.09	0	-5644	22200	21800	21300	20900	20400	21550	20650	54	6400	500	14550	50	1	10713625	2218	38.91	1.88	12	0.46	532.00	11009.00	27350	20230725	-24.31	17060	20230531	21.34	25150	-17.69	20240412	18750	10.40	20240308	27350	-24.31	20230725	17060	21.34	20230531	0.80	N	104460	500	53 억		437799	N	N	0	N	00	N
24	20240529	100803	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20800	-600	5	-2.80	476787850	22830	54.35	21400	21400	20700	27800	15000	21400	20884.27	4.09	0	-2427	22200	21800	21300	20900	20400	21550	20650	54	6400	500	14550	50	1	10713625	2228	39.10	1.89	12	0.21	532.00	11009.00	27350	20230725	-23.95	17060	20230531	21.92	25150	-17.30	20240412	18750	10.93	20240308	27350	-23.95	20230725	17060	21.92	20230531	0.80	N	104460	500	53 억		437799	N	N	0	N	00	N
25	20240529	090800	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21150	-250	5	-1.17	52432200	2457	5.85	21400	21400	21100	27800	15000	21400	21339.93	4.09	0	-1247	22200	21800	21300	20900	20400	21550	20650	54	6400	500	14550	50	1	10713625	2266	39.76	1.92	12	0.02	532.00	11009.00	27350	20230725	-22.67	17060	20230531	23.97	25150	-15.90	20240412	18750	12.80	20240308	27350	-22.67	20230725	17060	23.97	20230531	0.80	N	104460	500	53 억		437799	N	N	0	N	00	N
26	20240528	160757	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21400	-150	5	-0.70	886773500	41797	82.58	21700	21700	20800	28000	15100	21550	21216.20	4.07	0	-3462	21983	21766	21383	21166	20783	21875	21275	54	6450	500	14650	50	1	10713625	2293	40.23	1.94	12	0.39	532.00	11009.00	27350	20230725	-21.76	17060	20230531	25.44	25150	-14.91	20240412	18750	14.13	20240308	27350	-21.76	20230725	17060	25.44	20230531	0.84	N	104460	500	53 억		435634	N	N	0	N	00	N
27	20240528	150800	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21300	-250	5	-1.16	832680550	39270	77.59	21700	21700	20800	28000	15100	21550	21203.99	4.07	0	-2680	21983	21766	21383	21166	20783	21875	21275	54	6450	500	14650	50	1	10713625	2282	40.04	1.93	12	0.37	532.00	11009.00	27350	20230725	-22.12	17060	20230531	24.85	25150	-15.31	20240412	18750	13.60	20240308	27350	-22.12	20230725	17060	24.85	20230531	0.84	N	104460	500	53 억		435634	N	N	0	N	00	N
28	20240528	140801	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21200	-350	5	-1.62	734630850	34650	68.46	21700	21700	20800	28000	15100	21550	21201.47	4.07	0	-2852	21983	21766	21383	21166	20783	21875	21275	54	6450	500	14650	50	1	10713625	2271	39.85	1.93	12	0.32	532.00	11009.00	27350	20230725	-22.49	17060	20230531	24.27	25150	-15.71	20240412	18750	13.07	20240308	27350	-22.49	20230725	17060	24.27	20230531	0.84	N	104460	500	53 억		435634	N	N	0	N	00	N
29	20240528	130758	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21200	-350	5	-1.62	651778450	30743	60.74	21700	21700	20800	28000	15100	21550	21200.87	4.07	0	-2751	21983	21766	21383	21166	20783	21875	21275	54	6450	500	14650	50	1	10713625	2271	39.85	1.93	12	0.29	532.00	11009.00	27350	20230725	-22.49	17060	20230531	24.27	25150	-15.71	20240412	18750	13.07	20240308	27350	-22.49	20230725	17060	24.27	20230531	0.84	N	104460	500	53 억		435634	N	N	0	N	00	N
30	20240528	120759	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21150	-400	5	-1.86	602006850	28393	56.10	21700	21700	20800	28000	15100	21550	21202.65	4.07	0	-2005	21983	21766	21383	21166	20783	21875	21275	54	6450	500	14650	50	1	10713625	2266	39.76	1.92	12	0.27	532.00	11009.00	27350	20230725	-22.67	17060	20230531	23.97	25150	-15.90	20240412	18750	12.80	20240308	27350	-22.67	20230725	17060	23.97	20230531	0.84	N	104460	500	53 억		435634	N	N	0	N	00	N
31	20240528	110743	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21250	-300	5	-1.39	563280500	26564	52.48	21700	21700	20800	28000	15100	21550	21204.66	4.07	0	-542	21983	21766	21383	21166	20783	21875	21275	54	6450	500	14650	50	1	10713625	2277	39.94	1.93	12	0.25	532.00	11009.00	27350	20230725	-22.30	17060	20230531	24.56	25150	-15.51	20240412	18750	13.33	20240308	27350	-22.30	20230725	17060	24.56	20230531	0.84	N	104460	500	53 억		435634	N	N	0	N	00	N
32	20240528	100759	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21400	-150	5	-0.70	359307250	16886	33.36	21700	21700	20800	28000	15100	21550	21278.41	4.07	0	-3809	21983	21766	21383	21166	20783	21875	21275	54	6450	500	14650	50	1	10713625	2293	40.23	1.94	12	0.16	532.00	11009.00	27350	20230725	-21.76	17060	20230531	25.44	25150	-14.91	20240412	18750	14.13	20240308	27350	-21.76	20230725	17060	25.44	20230531	0.84	N	104460	500	53 억		435634	N	N	0	N	00	N
33	20240528	090801	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21400	-150	5	-0.70	15361900	712	1.41	21700	21700	21400	28000	15100	21550	21575.70	4.07	0	-123	21983	21766	21383	21166	20783	21875	21275	54	6450	500	14650	50	1	10713625	2293	40.23	1.94	12	0.01	532.00	11009.00	27350	20230725	-21.76	17060	20230531	25.44	25150	-14.91	20240412	18750	14.13	20240308	27350	-21.76	20230725	17060	25.44	20230531	0.84	N	104460	500	53 억		435634	N	N	0	N	00	N
34	20240527	160749	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21550	0	3	0.00	1076536950	50528	160.62	21500	21600	21000	28000	15100	21550	21304.27	3.91	0	17075	22116	21832	21666	21382	21216	21750	21300	54	6450	500	14650	50	1	10713625	2309	40.51	1.96	12	0.47	532.00	11009.00	27350	20230725	-21.21	17060	20230531	26.32	25150	-14.31	20240412	18750	14.93	20240308	27350	-21.21	20230725	17060	26.32	20230531	0.81	N	104460	500	53 억		418499	N	N	0	N	00	N
35	20240527	150800	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21400	-150	5	-0.70	1052002150	49389	157.00	21500	21600	21000	28000	15100	21550	21300.33	3.91	0	16937	22116	21832	21666	21382	21216	21750	21300	54	6450	500	14650	50	1	10713625	2293	40.23	1.94	12	0.46	532.00	11009.00	27350	20230725	-21.76	17060	20230531	25.44	25150	-14.91	20240412	18750	14.13	20240308	27350	-21.76	20230725	17060	25.44	20230531	0.81	N	104460	500	53 억		418499	N	N	0	N	00	N
36	20240527	140758	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21500	-50	5	-0.23	1002578000	47078	149.65	21500	21600	21000	28000	15100	21550	21296.10	3.91	0	15648	22116	21832	21666	21382	21216	21750	21300	54	6450	500	14650	50	1	10713625	2303	40.41	1.95	12	0.44	532.00	11009.00	27350	20230725	-21.39	17060	20230531	26.03	25150	-14.51	20240412	18750	14.67	20240308	27350	-21.39	20230725	17060	26.03	20230531	0.81	N	104460	500	53 억		418499	N	N	0	N	00	N
37	20240527	130757	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21500	-50	5	-0.23	841582750	39554	125.74	21500	21600	21000	28000	15100	21550	21276.81	3.91	0	9879	22116	21832	21666	21382	21216	21750	21300	54	6450	500	14650	50	1	10713625	2303	40.41	1.95	12	0.37	532.00	11009.00	27350	20230725	-21.39	17060	20230531	26.03	25150	-14.51	20240412	18750	14.67	20240308	27350	-21.39	20230725	17060	26.03	20230531	0.81	N	104460	500	53 억		418499	N	N	0	N	00	N
38	20240527	120758	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21450	-100	5	-0.46	807712350	37974	120.71	21500	21600	21000	28000	15100	21550	21270.14	3.91	0	9647	22116	21832	21666	21382	21216	21750	21300	54	6450	500	14650	50	1	10713625	2298	40.32	1.95	12	0.35	532.00	11009.00	27350	20230725	-21.57	17060	20230531	25.73	25150	-14.71	20240412	18750	14.40	20240308	27350	-21.57	20230725	17060	25.73	20230531	0.81	N	104460	500	53 억		418499	N	N	0	N	00	N
39	20240527	110757	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21350	-200	5	-0.93	693231950	32593	103.61	21500	21600	21000	28000	15100	21550	21269.35	3.91	0	10150	22116	21832	21666	21382	21216	21750	21300	54	6450	500	14650	50	1	10713625	2287	40.13	1.94	12	0.30	532.00	11009.00	27350	20230725	-21.94	17060	20230531	25.15	25150	-15.11	20240412	18750	13.87	20240308	27350	-21.94	20230725	17060	25.15	20230531	0.81	N	104460	500	53 억		418499	N	N	0	N	00	N
40	20240527	100756	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21500	-50	5	-0.23	244546650	11378	36.17	21500	21600	21400	28000	15100	21550	21492.94	3.91	0	3354	22116	21832	21666	21382	21216	21750	21300	54	6450	500	14650	50	1	10713625	2303	40.41	1.95	12	0.11	532.00	11009.00	27350	20230725	-21.39	17060	20230531	26.03	25150	-14.51	20240412	18750	14.67	20240308	27350	-21.39	20230725	17060	26.03	20230531	0.81	N	104460	500	53 억		418499	N	N	0	N	00	N
41	20240527	090756	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21400	-150	5	-0.70	24702150	1150	3.66	21500	21500	21400	28000	15100	21550	21480.13	3.91	0	-296	22116	21832	21666	21382	21216	21750	21300	54	6450	500	14650	50	1	10713625	2293	40.23	1.94	12	0.01	532.00	11009.00	27350	20230725	-21.76	17060	20230531	25.44	25150	-14.91	20240412	18750	14.13	20240308	27350	-21.76	20230725	17060	25.44	20230531	0.81	N	104460	500	53 억		418499	N	N	0	N	00	N
42	20240524	160716	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21550	-350	5	-1.60	681682400	31457	48.32	21900	21950	21500	28450	15350	21900	21670.30	3.93	0	-2612	22966	22432	21866	21332	20766	22700	21600	54	6550	500	14890	50	1	10713625	2309	40.51	1.96	12	0.29	532.00	11009.00	27350	20230725	-21.21	17060	20230531	26.32	25150	-14.31	20240412	18750	14.93	20240308	27350	-21.21	20230725	17060	26.32	20230531	0.79	N	104460	500	53 억		420893	N	N	0	N	00	N
43	20240524	150716	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21500	-400	5	-1.83	654993650	30218	46.42	21900	21950	21500	28450	15350	21900	21675.61	3.93	0	-2111	22966	22432	21866	21332	20766	22700	21600	54	6550	500	14890	50	1	10713625	2303	40.41	1.95	12	0.28	532.00	11009.00	27350	20230725	-21.39	17060	20230531	26.03	25150	-14.51	20240412	18750	14.67	20240308	27350	-21.39	20230725	17060	26.03	20230531	0.79	N	104460	500	53 억		420893	N	N	0	N	00	N
44	20240524	140720	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21700	-200	5	-0.91	530326700	24441	37.54	21900	21950	21550	28450	15350	21900	21698.24	3.93	0	833	22966	22432	21866	21332	20766	22700	21600	54	6550	500	14890	50	1	10713625	2325	40.79	1.97	12	0.23	532.00	11009.00	27350	20230725	-20.66	17060	20230531	27.20	25150	-13.72	20240412	18750	15.73	20240308	27350	-20.66	20230725	17060	27.20	20230531	0.79	N	104460	500	53 억		420893	N	N	0	N	00	N
45	20240524	130716	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21700	-200	5	-0.91	500379750	23061	35.42	21900	21950	21550	28450	15350	21900	21698.09	3.93	0	1344	22966	22432	21866	21332	20766	22700	21600	54	6550	500	14890	50	1	10713625	2325	40.79	1.97	12	0.22	532.00	11009.00	27350	20230725	-20.66	17060	20230531	27.20	25150	-13.72	20240412	18750	15.73	20240308	27350	-20.66	20230725	17060	27.20	20230531	0.79	N	104460	500	53 억		420893	N	N	0	N	00	N
46	20240524	120719	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21600	-300	5	-1.37	454822200	20953	32.18	21900	21950	21550	28450	15350	21900	21706.78	3.93	0	1392	22966	22432	21866	21332	20766	22700	21600	54	6550	500	14890	50	1	10713625	2314	40.60	1.96	12	0.20	532.00	11009.00	27350	20230725	-21.02	17060	20230531	26.61	25150	-14.12	20240412	18750	15.20	20240308	27350	-21.02	20230725	17060	26.61	20230531	0.79	N	104460	500	53 억		420893	N	N	0	N	00	N
47	20240524	110716	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21800	-100	5	-0.46	376626200	17348	26.65	21900	21950	21550	28450	15350	21900	21710.06	3.93	0	2694	22966	22432	21866	21332	20766	22700	21600	54	6550	500	14890	50	1	10713625	2336	40.98	1.98	12	0.16	532.00	11009.00	27350	20230725	-20.29	17060	20230531	27.78	25150	-13.32	20240412	18750	16.27	20240308	27350	-20.29	20230725	17060	27.78	20230531	0.79	N	104460	500	53 억		420893	N	N	0	N	00	N
48	20240524	100722	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21850	-50	5	-0.23	252275300	11645	17.89	21900	21900	21550	28450	15350	21900	21663.83	3.93	0	2817	22966	22432	21866	21332	20766	22700	21600	54	6550	500	14890	50	1	10713625	2341	41.07	1.98	12	0.11	532.00	11009.00	27350	20230725	-20.11	17060	20230531	28.08	25150	-13.12	20240412	18750	16.53	20240308	27350	-20.11	20230725	17060	28.08	20230531	0.79	N	104460	500	53 억		420893	N	N	0	N	00	N
49	20240524	090717	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21650	-250	5	-1.14	37188050	1720	2.64	21900	21900	21550	28450	15350	21900	21620.96	3.93	0	85	22966	22432	21866	21332	20766	22700	21600	54	6550	500	14890	50	1	10713625	2319	40.70	1.97	12	0.02	532.00	11009.00	27350	20230725	-20.84	17060	20230531	26.91	25150	-13.92	20240412	18750	15.47	20240308	27350	-20.84	20230725	17060	26.91	20230531	0.79	N	104460	500	53 억		420893	N	N	0	N	00	N
50	20240523	160714	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21900	200	2	0.92	1426893900	65030	142.21	21700	22400	21300	28200	15200	21700	21942.09	3.83	0	3085	22300	22000	21650	21350	21000	22150	21500	54	6500	500	14750	50	1	10713625	2346	41.17	1.99	12	0.61	532.00	11009.00	27350	20230725	-19.93	17060	20230531	28.37	25150	-12.92	20240412	18750	16.80	20240308	27350	-19.93	20230725	17060	28.37	20230531	0.68	N	104460	500	53 억		410487	N	N	0	N	00	N
51	20240523	150719	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21800	100	2	0.46	1396008300	63615	139.12	21700	22400	21300	28200	15200	21700	21944.64	3.83	0	3964	22300	22000	21650	21350	21000	22150	21500	54	6500	500	14750	50	1	10713625	2336	40.98	1.98	12	0.59	532.00	11009.00	27350	20230725	-20.29	17060	20230531	27.78	25150	-13.32	20240412	18750	16.27	20240308	27350	-20.29	20230725	17060	27.78	20230531	0.68	N	104460	500	53 억		410487	N	N	0	N	00	N
52	20240523	140720	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21850	150	2	0.69	1315803300	59933	131.07	21700	22400	21300	28200	15200	21700	21954.57	3.83	0	4889	22300	22000	21650	21350	21000	22150	21500	54	6500	500	14750	50	1	10713625	2341	41.07	1.98	12	0.56	532.00	11009.00	27350	20230725	-20.11	17060	20230531	28.08	25150	-13.12	20240412	18750	16.53	20240308	27350	-20.11	20230725	17060	28.08	20230531	0.68	N	104460	500	53 억		410487	N	N	0	N	00	N
53	20240523	130718	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21850	150	2	0.69	1225800200	55814	122.06	21700	22400	21300	28200	15200	21700	21962.24	3.83	0	5490	22300	22000	21650	21350	21000	22150	21500	54	6500	500	14750	50	1	10713625	2341	41.07	1.98	12	0.52	532.00	11009.00	27350	20230725	-20.11	17060	20230531	28.08	25150	-13.12	20240412	18750	16.53	20240308	27350	-20.11	20230725	17060	28.08	20230531	0.68	N	104460	500	53 억		410487	N	N	0	N	00	N
54	20240523	120714	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21850	150	2	0.69	1167901000	53167	116.27	21700	22400	21300	28200	15200	21700	21966.65	3.83	0	5998	22300	22000	21650	21350	21000	22150	21500	54	6500	500	14750	50	1	10713625	2341	41.07	1.98	12	0.50	532.00	11009.00	27350	20230725	-20.11	17060	20230531	28.08	25150	-13.12	20240412	18750	16.53	20240308	27350	-20.11	20230725	17060	28.08	20230531	0.68	N	104460	500	53 억		410487	N	N	0	N	00	N
55	20240523	110714	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22150	450	2	2.07	1019364450	46410	101.49	21700	22400	21300	28200	15200	21700	21964.33	3.83	0	9801	22300	22000	21650	21350	21000	22150	21500	54	6500	500	14750	50	1	10713625	2373	41.64	2.01	12	0.43	532.00	11009.00	27350	20230725	-19.01	17060	20230531	29.84	25150	-11.93	20240412	18750	18.13	20240308	27350	-19.01	20230725	17060	29.84	20230531	0.68	N	104460	500	53 억		410487	N	N	0	N	00	N
56	20240523	100716	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22150	450	2	2.07	601886950	27617	60.40	21700	22250	21300	28200	15200	21700	21794.07	3.83	0	4562	22300	22000	21650	21350	21000	22150	21500	54	6500	500	14750	50	1	10713625	2373	41.64	2.01	12	0.26	532.00	11009.00	27350	20230725	-19.01	17060	20230531	29.84	25150	-11.93	20240412	18750	18.13	20240308	27350	-19.01	20230725	17060	29.84	20230531	0.68	N	104460	500	53 억		410487	N	N	0	N	00	N
57	20240523	090719	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21400	-300	5	-1.38	55135800	2554	5.59	21700	21700	21400	28200	15200	21700	21588.02	3.83	0	-1494	22300	22000	21650	21350	21000	22150	21500	54	6500	500	14750	50	1	10713625	2293	40.23	1.94	12	0.02	532.00	11009.00	27350	20230725	-21.76	17060	20230531	25.44	25150	-14.91	20240412	18750	14.13	20240308	27350	-21.76	20230725	17060	25.44	20230531	0.68	N	104460	500	53 억		410487	N	N	0	N	00	N
58	20240522	160708	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21700	200	2	0.93	990388300	45706	112.81	21350	21950	21300	27950	15050	21500	21668.66	3.86	0	-3711	22133	21816	21483	21166	20833	21650	21000	54	6450	500	14620	50	1	10713625	2325	40.79	1.97	12	0.43	532.00	11009.00	27350	20230725	-20.66	17060	20230531	27.20	25150	-13.72	20240412	18750	15.73	20240308	27350	-20.66	20230725	17060	27.20	20230531	0.68	N	104460	500	53 억		413932	N	N	0	N	00	N
59	20240522	150714	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21700	200	2	0.93	984229800	45422	112.11	21350	21950	21300	27950	15050	21500	21668.57	3.86	0	-3669	22133	21816	21483	21166	20833	21650	21000	54	6450	500	14620	50	1	10713625	2325	40.79	1.97	12	0.42	532.00	11009.00	27350	20230725	-20.66	17060	20230531	27.20	25150	-13.72	20240412	18750	15.73	20240308	27350	-20.66	20230725	17060	27.20	20230531	0.68	N	104460	500	53 억		413932	N	N	0	N	00	N
60	20240522	140715	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21700	200	2	0.93	858140050	39618	97.78	21350	21950	21300	27950	15050	21500	21660.36	3.86	0	-1878	22133	21816	21483	21166	20833	21650	21000	54	6450	500	14620	50	1	10713625	2325	40.79	1.97	12	0.37	532.00	11009.00	27350	20230725	-20.66	17060	20230531	27.20	25150	-13.72	20240412	18750	15.73	20240308	27350	-20.66	20230725	17060	27.20	20230531	0.68	N	104460	500	53 억		413932	N	N	0	N	00	N
61	20240522	130711	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21700	200	2	0.93	755524700	34908	86.16	21350	21950	21300	27950	15050	21500	21643.31	3.86	0	-2221	22133	21816	21483	21166	20833	21650	21000	54	6450	500	14620	50	1	10713625	2325	40.79	1.97	12	0.33	532.00	11009.00	27350	20230725	-20.66	17060	20230531	27.20	25150	-13.72	20240412	18750	15.73	20240308	27350	-20.66	20230725	17060	27.20	20230531	0.68	N	104460	500	53 억		413932	N	N	0	N	00	N
62	20240522	120800	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21650	150	2	0.70	720851800	33311	82.22	21350	21950	21300	27950	15050	21500	21640.05	3.86	0	-1827	22133	21816	21483	21166	20833	21650	21000	54	6450	500	14620	50	1	10713625	2319	40.70	1.97	12	0.31	532.00	11009.00	27350	20230725	-20.84	17060	20230531	26.91	25150	-13.92	20240412	18750	15.47	20240308	27350	-20.84	20230725	17060	26.91	20230531	0.68	N	104460	500	53 억		413932	N	N	0	N	00	N
63	20240522	110715	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21700	200	2	0.93	302706800	14093	34.78	21350	21700	21300	27950	15050	21500	21479.23	3.86	0	-1655	22133	21816	21483	21166	20833	21650	21000	54	6450	500	14620	50	1	10713625	2325	40.79	1.97	12	0.13	532.00	11009.00	27350	20230725	-20.66	17060	20230531	27.20	25150	-13.72	20240412	18750	15.73	20240308	27350	-20.66	20230725	17060	27.20	20230531	0.68	N	104460	500	53 억		413932	N	N	0	N	00	N
64	20240522	100713	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21500	0	3	0.00	145409300	6789	16.76	21350	21600	21300	27950	15050	21500	21418.37	3.86	0	-1115	22133	21816	21483	21166	20833	21650	21000	54	6450	500	14620	50	1	10713625	2303	40.41	1.95	12	0.06	532.00	11009.00	27350	20230725	-21.39	17060	20230531	26.03	25150	-14.51	20240412	18750	14.67	20240308	27350	-21.39	20230725	17060	26.03	20230531	0.68	N	104460	500	53 억		413932	N	N	0	N	00	N
65	20240522	090714	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21300	-200	5	-0.93	18781950	880	2.17	21350	21500	21300	27950	15050	21500	21343.12	3.86	0	-227	22133	21816	21483	21166	20833	21650	21000	54	6450	500	14620	50	1	10713625	2282	40.04	1.93	12	0.01	532.00	11009.00	27350	20230725	-22.12	17060	20230531	24.85	25150	-15.31	20240412	18750	13.60	20240308	27350	-22.12	20230725	17060	24.85	20230531	0.68	N	104460	500	53 억		413932	N	N	0	N	00	N
66	20240521	160705	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21500	-100	5	-0.46	867576350	40511	75.94	21800	21800	21150	28050	15150	21600	21414.81	3.93	0	-7936	22366	21982	21716	21332	21066	21850	21200	54	6450	500	14680	50	1	10713625	2303	40.41	1.95	12	0.38	532.00	11009.00	30400	20230512	-29.28	17060	20230531	26.03	25150	-14.51	20240412	18750	14.67	20240308	27350	-21.39	20230725	17060	26.03	20230531	0.72	N	104460	500	53 억		421491	N	N	0	N	00	N
67	20240521	150711	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21550	-50	5	-0.23	824319600	38500	72.17	21800	21800	21150	28050	15150	21600	21410.90	3.93	0	-7167	22366	21982	21716	21332	21066	21850	21200	54	6450	500	14680	50	1	10713625	2309	40.51	1.96	12	0.36	532.00	11009.00	30400	20230512	-29.11	17060	20230531	26.32	25150	-14.31	20240412	18750	14.93	20240308	27350	-21.21	20230725	17060	26.32	20230531	0.72	N	104460	500	53 억		421491	N	N	0	N	00	N
68	20240521	140709	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21500	-100	5	-0.46	726546150	33943	63.63	21800	21800	21150	28050	15150	21600	21404.89	3.93	0	-5512	22366	21982	21716	21332	21066	21850	21200	54	6450	500	14680	50	1	10713625	2303	40.41	1.95	12	0.32	532.00	11009.00	30400	20230512	-29.28	17060	20230531	26.03	25150	-14.51	20240412	18750	14.67	20240308	27350	-21.39	20230725	17060	26.03	20230531	0.72	N	104460	500	53 억		421491	N	N	0	N	00	N
69	20240521	130710	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21400	-200	5	-0.93	717019450	33499	62.80	21800	21800	21150	28050	15150	21600	21404.20	3.93	0	-5382	22366	21982	21716	21332	21066	21850	21200	54	6450	500	14680	50	1	10713625	2293	40.23	1.94	12	0.31	532.00	11009.00	30400	20230512	-29.61	17060	20230531	25.44	25150	-14.91	20240412	18750	14.13	20240308	27350	-21.76	20230725	17060	25.44	20230531	0.72	N	104460	500	53 억		421491	N	N	0	N	00	N
70	20240521	120710	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21400	-200	5	-0.93	685727750	32037	60.06	21800	21800	21150	28050	15150	21600	21404.24	3.93	0	-5081	22366	21982	21716	21332	21066	21850	21200	54	6450	500	14680	50	1	10713625	2293	40.23	1.94	12	0.30	532.00	11009.00	30400	20230512	-29.61	17060	20230531	25.44	25150	-14.91	20240412	18750	14.13	20240308	27350	-21.76	20230725	17060	25.44	20230531	0.72	N	104460	500	53 억		421491	N	N	0	N	00	N
71	20240521	110710	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21400	-200	5	-0.93	621777250	29076	54.51	21800	21800	21150	28050	15150	21600	21384.55	3.93	0	-4485	22366	21982	21716	21332	21066	21850	21200	54	6450	500	14680	50	1	10713625	2293	40.23	1.94	12	0.27	532.00	11009.00	30400	20230512	-29.61	17060	20230531	25.44	25150	-14.91	20240412	18750	14.13	20240308	27350	-21.76	20230725	17060	25.44	20230531	0.72	N	104460	500	53 억		421491	N	N	0	N	00	N
72	20240521	100710	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21450	-150	5	-0.69	342597750	16089	30.16	21800	21800	21150	28050	15150	21600	21293.91	3.93	0	2146	22366	21982	21716	21332	21066	21850	21200	54	6450	500	14680	50	1	10713625	2298	40.32	1.95	12	0.15	532.00	11009.00	30400	20230512	-29.44	17060	20230531	25.73	25150	-14.71	20240412	18750	14.40	20240308	27350	-21.57	20230725	17060	25.73	20230531	0.72	N	104460	500	53 억		421491	N	N	0	N	00	N
73	20240521	090706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21300	-300	5	-1.39	47148250	2204	4.13	21800	21800	21250	28050	15150	21600	21392.13	3.93	0	-1249	22366	21982	21716	21332	21066	21850	21200	54	6450	500	14680	50	1	10713625	2282	40.04	1.93	12	0.02	532.00	11009.00	30400	20230512	-29.93	17060	20230531	24.85	25150	-15.31	20240412	18750	13.60	20240308	27350	-22.12	20230725	17060	24.85	20230531	0.72	N	104460	500	53 억		421491	N	N	0	N	00	N
74	20240517	160710	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21900	1150	2	5.54	2828511150	130545	280.06	20850	22100	20850	26950	14550	20750	21666.84	3.91	0	28953	21683	21216	20933	20466	20183	21075	20325	54	6200	500	14110	50	1	10713625	2346	41.17	1.99	12	1.22	532.00	11009.00	47450	20230510	-53.85	17060	20230531	28.37	25150	-12.92	20240412	18750	16.80	20240308	27350	-19.93	20230725	17060	28.37	20230531	0.72	N	104460	500	53 억		419156	N	N	0	N	00	N
75	20240517	150713	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22000	1250	2	6.02	2678464400	123711	265.40	20850	22100	20850	26950	14550	20750	21650.98	3.91	0	31549	21683	21216	20933	20466	20183	21075	20325	54	6200	500	14110	50	1	10713625	2357	41.35	2.00	12	1.15	532.00	11009.00	47450	20230510	-53.64	17060	20230531	28.96	25150	-12.52	20240412	18750	17.33	20240308	27350	-19.56	20230725	17060	28.96	20230531	0.72	N	104460	500	53 억		419156	N	N	0	N	00	N
76	20240517	140707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21550	800	2	3.86	1837372750	85329	183.06	20850	21850	20850	26950	14550	20750	21532.81	3.91	0	19587	21683	21216	20933	20466	20183	21075	20325	54	6200	500	14110	50	1	10713625	2309	40.51	1.96	12	0.80	532.00	11009.00	47450	20230510	-54.58	17060	20230531	26.32	25150	-14.31	20240412	18750	14.93	20240308	27350	-21.21	20230725	17060	26.32	20230531	0.72	N	104460	500	53 억		419156	N	N	0	N	00	N
77	20240517	130702	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21650	900	2	4.34	1676414750	77860	167.03	20850	21850	20850	26950	14550	20750	21531.14	3.91	0	19387	21683	21216	20933	20466	20183	21075	20325	54	6200	500	14110	50	1	10713625	2319	40.70	1.97	12	0.73	532.00	11009.00	47450	20230510	-54.37	17060	20230531	26.91	25150	-13.92	20240412	18750	15.47	20240308	27350	-20.84	20230725	17060	26.91	20230531	0.72	N	104460	500	53 억		419156	N	N	0	N	00	N
78	20240517	120702	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21550	800	2	3.86	1603143000	74472	159.77	20850	21850	20850	26950	14550	20750	21526.79	3.91	0	18277	21683	21216	20933	20466	20183	21075	20325	54	6200	500	14110	50	1	10713625	2309	40.51	1.96	12	0.70	532.00	11009.00	47450	20230510	-54.58	17060	20230531	26.32	25150	-14.31	20240412	18750	14.93	20240308	27350	-21.21	20230725	17060	26.32	20230531	0.72	N	104460	500	53 억		419156	N	N	0	N	00	N
79	20240517	110703	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21650	900	2	4.34	1374033050	63866	137.01	20850	21850	20850	26950	14550	20750	21514.31	3.91	0	17510	21683	21216	20933	20466	20183	21075	20325	54	6200	500	14110	50	1	10713625	2319	40.70	1.97	12	0.60	532.00	11009.00	47450	20230510	-54.37	17060	20230531	26.91	25150	-13.92	20240412	18750	15.47	20240308	27350	-20.84	20230725	17060	26.91	20230531	0.72	N	104460	500	53 억		419156	N	N	0	N	00	N
80	20240517	100658	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21650	900	2	4.34	1143133650	53188	114.11	20850	21850	20850	26950	14550	20750	21492.32	3.91	0	16182	21683	21216	20933	20466	20183	21075	20325	54	6200	500	14110	50	1	10713625	2319	40.70	1.97	12	0.50	532.00	11009.00	47450	20230510	-54.37	17060	20230531	26.91	25150	-13.92	20240412	18750	15.47	20240308	27350	-20.84	20230725	17060	26.91	20230531	0.72	N	104460	500	53 억		419156	N	N	0	N	00	N
81	20240517	090703	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21350	600	2	2.89	247594700	11533	24.74	20850	21700	20850	26950	14550	20750	21468.37	3.91	0	1901	21683	21216	20933	20466	20183	21075	20325	54	6200	500	14110	50	1	10713625	2287	40.13	1.94	12	0.11	532.00	11009.00	47450	20230510	-55.01	17060	20230531	25.15	25150	-15.11	20240412	18750	13.87	20240308	27350	-21.94	20230725	17060	25.15	20230531	0.72	N	104460	500	53 억		419156	N	N	0	N	00	N
82	20240516	160658	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20750	-550	5	-2.58	961808800	46242	152.96	21300	21400	20650	27650	14950	21300	20800.23	4.06	0	-16021	21700	21500	21150	20950	20600	21575	21025	54	6350	500	14480	50	1	10713625	2223	39.00	1.88	12	0.43	532.00	11009.00	47950	20230509	-56.73	17060	20230531	21.63	25150	-17.50	20240412	18750	10.67	20240308	27350	-24.13	20230725	17060	21.63	20230531	0.76	N	104460	500	53 억		435127	N	N	0	N	00	N
83	20240516	150657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20750	-550	5	-2.58	868579350	41744	138.08	21300	21400	20650	27650	14950	21300	20807.29	4.06	0	-14308	21700	21500	21150	20950	20600	21575	21025	54	6350	500	14480	50	1	10713625	2223	39.00	1.88	12	0.39	532.00	11009.00	47950	20230509	-56.73	17060	20230531	21.63	25150	-17.50	20240412	18750	10.67	20240308	27350	-24.13	20230725	17060	21.63	20230531	0.76	N	104460	500	53 억		435127	N	N	0	N	00	N
84	20240516	140701	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20800	-500	5	-2.35	548892650	26332	87.10	21300	21400	20700	27650	14950	21300	20845.08	4.06	0	-8919	21700	21500	21150	20950	20600	21575	21025	54	6350	500	14480	50	1	10713625	2228	39.10	1.89	12	0.25	532.00	11009.00	47950	20230509	-56.62	17060	20230531	21.92	25150	-17.30	20240412	18750	10.93	20240308	27350	-23.95	20230725	17060	21.92	20230531	0.76	N	104460	500	53 억		435127	N	N	0	N	00	N
85	20240516	130657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20850	-450	5	-2.11	498194250	23895	79.04	21300	21400	20700	27650	14950	21300	20849.31	4.06	0	-7785	21700	21500	21150	20950	20600	21575	21025	54	6350	500	14480	50	1	10713625	2234	39.19	1.89	12	0.22	532.00	11009.00	47950	20230509	-56.52	17060	20230531	22.22	25150	-17.10	20240412	18750	11.20	20240308	27350	-23.77	20230725	17060	22.22	20230531	0.76	N	104460	500	53 억		435127	N	N	0	N	00	N
86	20240516	120655	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20800	-500	5	-2.35	481039450	23072	76.32	21300	21400	20700	27650	14950	21300	20849.49	4.06	0	-7814	21700	21500	21150	20950	20600	21575	21025	54	6350	500	14480	50	1	10713625	2228	39.10	1.89	12	0.22	532.00	11009.00	47950	20230509	-56.62	17060	20230531	21.92	25150	-17.30	20240412	18750	10.93	20240308	27350	-23.95	20230725	17060	21.92	20230531	0.76	N	104460	500	53 억		435127	N	N	0	N	00	N
87	20240516	110654	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20800	-500	5	-2.35	456705600	21904	72.45	21300	21400	20700	27650	14950	21300	20850.33	4.06	0	-7589	21700	21500	21150	20950	20600	21575	21025	54	6350	500	14480	50	1	10713625	2228	39.10	1.89	12	0.20	532.00	11009.00	47950	20230509	-56.62	17060	20230531	21.92	25150	-17.30	20240412	18750	10.93	20240308	27350	-23.95	20230725	17060	21.92	20230531	0.76	N	104460	500	53 억		435127	N	N	0	N	00	N
88	20240516	100656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20850	-450	5	-2.11	361493350	17323	57.30	21300	21400	20700	27650	14950	21300	20867.83	4.06	0	-7047	21700	21500	21150	20950	20600	21575	21025	54	6350	500	14480	50	1	10713625	2234	39.19	1.89	12	0.16	532.00	11009.00	47950	20230509	-56.52	17060	20230531	22.22	25150	-17.10	20240412	18750	11.20	20240308	27350	-23.77	20230725	17060	22.22	20230531	0.76	N	104460	500	53 억		435127	N	N	0	N	00	N
89	20240516	090657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21200	-100	5	-0.47	7915900	372	1.23	21300	21400	21150	27650	14950	21300	21279.30	4.06	0	-129	21700	21500	21150	20950	20600	21575	21025	54	6350	500	14480	50	1	10713625	2271	39.85	1.93	12	0.00	532.00	11009.00	47950	20230509	-55.79	17060	20230531	24.27	25150	-15.71	20240412	18750	13.07	20240308	27350	-22.49	20230725	17060	24.27	20230531	0.76	N	104460	500	53 억		435127	N	N	0	N	00	N
90	20240514	160704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21300	50	2	0.24	630947850	30002	68.90	21300	21350	20800	27600	14900	21250	21030.05	4.05	0	1458	22050	21650	21100	20700	20150	21850	20900	54	6350	500	14450	50	1	10713625	2282	40.04	1.93	12	0.28	532.00	11009.00	47950	20230509	-55.58	17060	20230531	24.85	25150	-15.31	20240412	18750	13.60	20240308	27350	-22.12	20230725	17060	24.85	20230531	0.77	N	104460	500	53 억		433626	N	N	0	N	00	N
91	20240514	150707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21200	-50	5	-0.24	587863750	27976	64.25	21300	21350	20800	27600	14900	21250	21013.15	4.05	0	1299	22050	21650	21100	20700	20150	21850	20900	54	6350	500	14450	50	1	10713625	2271	39.85	1.93	12	0.26	532.00	11009.00	47950	20230509	-55.79	17060	20230531	24.27	25150	-15.71	20240412	18750	13.07	20240308	27350	-22.49	20230725	17060	24.27	20230531	0.77	N	104460	500	53 억		433626	N	N	0	N	00	N
92	20240514	140705	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21150	-100	5	-0.47	516934050	24630	56.56	21300	21350	20800	27600	14900	21250	20987.98	4.05	0	426	22050	21650	21100	20700	20150	21850	20900	54	6350	500	14450	50	1	10713625	2266	39.76	1.92	12	0.23	532.00	11009.00	47950	20230509	-55.89	17060	20230531	23.97	25150	-15.90	20240412	18750	12.80	20240308	27350	-22.67	20230725	17060	23.97	20230531	0.77	N	104460	500	53 억		433626	N	N	0	N	00	N
93	20240514	130706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21100	-150	5	-0.71	491607100	23432	53.81	21300	21350	20800	27600	14900	21250	20980.16	4.05	0	562	22050	21650	21100	20700	20150	21850	20900	54	6350	500	14450	50	1	10713625	2261	39.66	1.92	12	0.22	532.00	11009.00	47950	20230509	-56.00	17060	20230531	23.68	25150	-16.10	20240412	18750	12.53	20240308	27350	-22.85	20230725	17060	23.68	20230531	0.77	N	104460	500	53 억		433626	N	N	0	N	00	N
94	20240514	120703	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20900	-350	5	-1.65	392107700	18687	42.92	21300	21350	20800	27600	14900	21250	20982.91	4.05	0	-582	22050	21650	21100	20700	20150	21850	20900	54	6350	500	14450	50	1	10713625	2239	39.29	1.90	12	0.17	532.00	11009.00	47950	20230509	-56.41	17060	20230531	22.51	25150	-16.90	20240412	18750	11.47	20240308	27350	-23.58	20230725	17060	22.51	20230531	0.77	N	104460	500	53 억		433626	N	N	0	N	00	N
95	20240514	110704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20850	-400	5	-1.88	324872400	15459	35.50	21300	21350	20800	27600	14900	21250	21015.10	4.05	0	-395	22050	21650	21100	20700	20150	21850	20900	54	6350	500	14450	50	1	10713625	2234	39.19	1.89	12	0.14	532.00	11009.00	47950	20230509	-56.52	17060	20230531	22.22	25150	-17.10	20240412	18750	11.20	20240308	27350	-23.77	20230725	17060	22.22	20230531	0.77	N	104460	500	53 억		433626	N	N	0	N	00	N
96	20240514	100702	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20950	-300	5	-1.41	134536300	6355	14.59	21300	21350	20950	27600	14900	21250	21170.15	4.05	0	-334	22050	21650	21100	20700	20150	21850	20900	54	6350	500	14450	50	1	10713625	2245	39.38	1.90	12	0.06	532.00	11009.00	47950	20230509	-56.31	17060	20230531	22.80	25150	-16.70	20240412	18750	11.73	20240308	27350	-23.40	20230725	17060	22.80	20230531	0.77	N	104460	500	53 억		433626	N	N	0	N	00	N
97	20240514	090704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21250	0	3	0.00	19073800	901	2.07	21300	21300	21100	27600	14900	21250	21169.59	4.05	0	-46	22050	21650	21100	20700	20150	21850	20900	54	6350	500	14450	50	1	10713625	2277	39.94	1.93	12	0.01	532.00	11009.00	47950	20230509	-55.68	17060	20230531	24.56	25150	-15.51	20240412	18750	13.33	20240308	27350	-22.30	20230725	17060	24.56	20230531	0.77	N	104460	500	53 억		433626	N	N	0	N	00	N
98	20240513	160702	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21250	600	2	2.91	911156350	43441	59.18	20650	21500	20550	26800	14500	20650	20974.55	3.91	0	14857	21150	20900	20750	20500	20350	20825	20425	54	6150	500	14040	50	1	10713625	2277	39.94	1.93	12	0.41	532.00	11009.00	47950	20230504	-55.68	17060	20230531	24.56	25150	-15.51	20240412	18750	13.33	20240308	27350	-22.30	20230725	17060	24.56	20230531	0.80	N	104460	500	53 억		418427	N	N	0	N	00	N
99	20240513	150704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21100	450	2	2.18	877084600	41829	56.99	20650	21500	20550	26800	14500	20650	20968.34	3.91	0	14149	21150	20900	20750	20500	20350	20825	20425	54	6150	500	14040	50	1	10713625	2261	39.66	1.92	12	0.39	532.00	11009.00	47950	20230504	-56.00	17060	20230531	23.68	25150	-16.10	20240412	18750	12.53	20240308	27350	-22.85	20230725	17060	23.68	20230531	0.80	N	104460	500	53 억		418427	N	N	0	N	00	N
100	20240513	140704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21100	450	2	2.18	742682400	35446	48.29	20650	21500	20550	26800	14500	20650	20952.50	3.91	0	12114	21150	20900	20750	20500	20350	20825	20425	54	6150	500	14040	50	1	10713625	2261	39.66	1.92	12	0.33	532.00	11009.00	47950	20230504	-56.00	17060	20230531	23.68	25150	-16.10	20240412	18750	12.53	20240308	27350	-22.85	20230725	17060	23.68	20230531	0.80	N	104460	500	53 억		418427	N	N	0	N	00	N
101	20240513	130658	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21050	400	2	1.94	711344350	33960	46.27	20650	21500	20550	26800	14500	20650	20946.54	3.91	0	12185	21150	20900	20750	20500	20350	20825	20425	54	6150	500	14040	50	1	10713625	2255	39.57	1.91	12	0.32	532.00	11009.00	47950	20230504	-56.10	17060	20230531	23.39	25150	-16.30	20240412	18750	12.27	20240308	27350	-23.03	20230725	17060	23.39	20230531	0.80	N	104460	500	53 억		418427	N	N	0	N	00	N
102	20240513	120703	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21500	850	2	4.12	644770000	30820	41.99	20650	21500	20550	26800	14500	20650	20920.51	3.91	0	11655	21150	20900	20750	20500	20350	20825	20425	54	6150	500	14040	50	1	10713625	2303	40.41	1.95	12	0.29	532.00	11009.00	47950	20230504	-55.16	17060	20230531	26.03	25150	-14.51	20240412	18750	14.67	20240308	27350	-21.39	20230725	17060	26.03	20230531	0.80	N	104460	500	53 억		418427	N	N	0	N	00	N
103	20240513	110701	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20900	250	2	1.21	352159000	16951	23.09	20650	21000	20550	26800	14500	20650	20775.12	3.91	0	5061	21150	20900	20750	20500	20350	20825	20425	54	6150	500	14040	50	1	10713625	2239	39.29	1.90	12	0.16	532.00	11009.00	47950	20230504	-56.41	17060	20230531	22.51	25150	-16.90	20240412	18750	11.47	20240308	27350	-23.58	20230725	17060	22.51	20230531	0.80	N	104460	500	53 억		418427	N	N	0	N	00	N
104	20240513	100701	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20850	200	2	0.97	221208450	10624	14.47	20650	21000	20650	26800	14500	20650	20821.58	3.91	0	2542	21150	20900	20750	20500	20350	20825	20425	54	6150	500	14040	50	1	10713625	2234	39.19	1.89	12	0.10	532.00	11009.00	47950	20230504	-56.52	17060	20230531	22.22	25150	-17.10	20240412	18750	11.20	20240308	27350	-23.77	20230725	17060	22.22	20230531	0.80	N	104460	500	53 억		418427	N	N	0	N	00	N
105	20240513	090704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20950	300	2	1.45	55656250	2675	3.64	20650	20950	20650	26800	14500	20650	20806.07	3.91	0	1025	21150	20900	20750	20500	20350	20825	20425	54	6150	500	14040	50	1	10713625	2245	39.38	1.90	12	0.02	532.00	11009.00	47950	20230504	-56.31	17060	20230531	22.80	25150	-16.70	20240412	18750	11.73	20240308	27350	-23.40	20230725	17060	22.80	20230531	0.80	N	104460	500	53 억		418427	N	N	0	N	00	N
106	20240510	160642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20650	-450	5	-2.13	1517161550	73390	247.71	20950	21000	20600	27400	14800	21100	20672.59	3.80	0	2365	21466	21282	20966	20782	20466	21375	20875	54	6300	500	14340	50	1	10713625	2212	38.82	1.88	12	0.69	532.00	11009.00	47950	20230504	-56.93	17060	20230531	21.04	25150	-17.89	20240412	18750	10.13	20240308	47450	-56.48	20230510	17060	21.04	20230531	0.81	N	104460	500	53 억		407094	N	N	0	N	00	N
107	20240510	150648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20750	-350	5	-1.66	1482358550	71709	242.04	20950	21000	20600	27400	14800	21100	20671.86	3.80	0	2043	21466	21282	20966	20782	20466	21375	20875	54	6300	500	14340	50	1	10713625	2223	39.00	1.88	12	0.67	532.00	11009.00	47950	20230504	-56.73	17060	20230531	21.63	25150	-17.50	20240412	18750	10.67	20240308	47450	-56.27	20230510	17060	21.63	20230531	0.81	N	104460	500	53 억		407094	N	N	0	N	00	N
108	20240510	140652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20650	-450	5	-2.13	1182822400	57211	193.10	20950	21000	20600	27400	14800	21100	20674.73	3.80	0	-1402	21466	21282	20966	20782	20466	21375	20875	54	6300	500	14340	50	1	10713625	2212	38.82	1.88	12	0.53	532.00	11009.00	47950	20230504	-56.93	17060	20230531	21.04	25150	-17.89	20240412	18750	10.13	20240308	47450	-56.48	20230510	17060	21.04	20230531	0.81	N	104460	500	53 억		407094	N	N	0	N	00	N
109	20240510	130645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20600	-500	5	-2.37	950353200	45960	155.13	20950	21000	20600	27400	14800	21100	20677.82	3.80	0	-5450	21466	21282	20966	20782	20466	21375	20875	54	6300	500	14340	50	1	10713625	2207	38.72	1.87	12	0.43	532.00	11009.00	47950	20230504	-57.04	17060	20230531	20.75	25150	-18.09	20240412	18750	9.87	20240308	47450	-56.59	20230510	17060	20.75	20230531	0.81	N	104460	500	53 억		407094	N	N	0	N	00	N
110	20240510	120641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20750	-350	5	-1.66	775914900	37496	126.56	20950	21000	20600	27400	14800	21100	20693.26	3.80	0	-6167	21466	21282	20966	20782	20466	21375	20875	54	6300	500	14340	50	1	10713625	2223	39.00	1.88	12	0.35	532.00	11009.00	47950	20230504	-56.73	17060	20230531	21.63	25150	-17.50	20240412	18750	10.67	20240308	47450	-56.27	20230510	17060	21.63	20230531	0.81	N	104460	500	53 억		407094	N	N	0	N	00	N
111	20240510	110645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20600	-500	5	-2.37	607415800	29325	98.98	20950	21000	20600	27400	14800	21100	20713.23	3.80	0	-7264	21466	21282	20966	20782	20466	21375	20875	54	6300	500	14340	50	1	10713625	2207	38.72	1.87	12	0.27	532.00	11009.00	47950	20230504	-57.04	17060	20230531	20.75	25150	-18.09	20240412	18750	9.87	20240308	47450	-56.59	20230510	17060	20.75	20230531	0.81	N	104460	500	53 억		407094	N	N	0	N	00	N
112	20240510	100644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20700	-400	5	-1.90	359957550	17347	58.55	20950	21000	20650	27400	14800	21100	20750.40	3.80	0	-5323	21466	21282	20966	20782	20466	21375	20875	54	6300	500	14340	50	1	10713625	2218	38.91	1.88	12	0.16	532.00	11009.00	47950	20230504	-56.83	17060	20230531	21.34	25150	-17.69	20240412	18750	10.40	20240308	47450	-56.38	20230510	17060	21.34	20230531	0.81	N	104460	500	53 억		407094	N	N	0	N	00	N
113	20240510	090645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20950	-150	5	-0.71	3182550	152	0.51	20950	21000	20850	27400	14800	21100	20936.75	3.80	0	31	21466	21282	20966	20782	20466	21375	20875	54	6300	500	14340	50	1	10713625	2245	39.38	1.90	12	0.00	532.00	11009.00	47950	20230504	-56.31	17060	20230531	22.80	25150	-16.70	20240412	18750	11.73	20240308	47450	-55.85	20230510	17060	22.80	20230531	0.81	N	104460	500	53 억		407094	N	N	0	N	00	N
114	20240509	160657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21100	100	2	0.48	613458150	29345	39.39	21000	21150	20650	27300	14700	21000	20904.30	3.78	0	1116	21566	21282	20966	20682	20366	21125	20525	54	6300	500	14280	50	1	10713625	2261	39.66	1.92	12	0.27	532.00	11009.00	47950	20230504	-56.00	17060	20230531	23.68	25150	-16.10	20240412	18750	12.53	20240308	47950	-56.00	20230509	17060	23.68	20230531	0.73	N	104460	500	53 억		404688	N	N	0	N	00	N
115	20240509	150658	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20900	-100	5	-0.48	576113850	27570	37.00	21000	21150	20650	27300	14700	21000	20896.40	3.78	0	1153	21566	21282	20966	20682	20366	21125	20525	54	6300	500	14280	50	1	10713625	2239	39.29	1.90	12	0.26	532.00	11009.00	47950	20230504	-56.41	17060	20230531	22.51	25150	-16.90	20240412	18750	11.47	20240308	47950	-56.41	20230509	17060	22.51	20230531	0.73	N	104460	500	53 억		404688	N	N	0	N	00	N
116	20240509	140629	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20950	-50	5	-0.24	465862650	22293	29.92	21000	21150	20650	27300	14700	21000	20897.26	3.78	0	941	21566	21282	20966	20682	20366	21125	20525	54	6300	500	14280	50	1	10713625	2245	39.38	1.90	12	0.21	532.00	11009.00	47950	20230504	-56.31	17060	20230531	22.80	25150	-16.70	20240412	18750	11.73	20240308	47950	-56.31	20230509	17060	22.80	20230531	0.73	N	104460	500	53 억		404688	N	N	0	N	00	N
117	20240509	130645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20900	-100	5	-0.48	408375500	19546	26.23	21000	21150	20650	27300	14700	21000	20893.05	3.78	0	292	21566	21282	20966	20682	20366	21125	20525	54	6300	500	14280	50	1	10713625	2239	39.29	1.90	12	0.18	532.00	11009.00	47950	20230504	-56.41	17060	20230531	22.51	25150	-16.90	20240412	18750	11.47	20240308	47950	-56.41	20230509	17060	22.51	20230531	0.73	N	104460	500	53 억		404688	N	N	0	N	00	N
118	20240509	120646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20900	-100	5	-0.48	355186250	17004	22.82	21000	21150	20650	27300	14700	21000	20888.39	3.78	0	-390	21566	21282	20966	20682	20366	21125	20525	54	6300	500	14280	50	1	10713625	2239	39.29	1.90	12	0.16	532.00	11009.00	47950	20230504	-56.41	17060	20230531	22.51	25150	-16.90	20240412	18750	11.47	20240308	47950	-56.41	20230509	17060	22.51	20230531	0.73	N	104460	500	53 억		404688	N	N	0	N	00	N
119	20240509	110634	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20850	-150	5	-0.71	253821800	12162	16.32	21000	21150	20650	27300	14700	21000	20870.07	3.78	0	-955	21566	21282	20966	20682	20366	21125	20525	54	6300	500	14280	50	1	10713625	2234	39.19	1.89	12	0.11	532.00	11009.00	47950	20230504	-56.52	17060	20230531	22.22	25150	-17.10	20240412	18750	11.20	20240308	47950	-56.52	20230509	17060	22.22	20230531	0.73	N	104460	500	53 억		404688	N	N	0	N	00	N
120	20240509	100638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20950	-50	5	-0.24	184734800	8848	11.88	21000	21150	20650	27300	14700	21000	20878.71	3.78	0	-211	21566	21282	20966	20682	20366	21125	20525	54	6300	500	14280	50	1	10713625	2245	39.38	1.90	12	0.08	532.00	11009.00	47950	20230504	-56.31	17060	20230531	22.80	25150	-16.70	20240412	18750	11.73	20240308	47950	-56.31	20230509	17060	22.80	20230531	0.73	N	104460	500	53 억		404688	N	N	0	N	00	N
121	20240509	090634	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20900	-100	5	-0.48	43866950	2112	2.83	21000	21000	20650	27300	14700	21000	20770.34	3.78	0	227	21566	21282	20966	20682	20366	21125	20525	54	6300	500	14280	50	1	10713625	2239	39.29	1.90	12	0.02	532.00	11009.00	47950	20230504	-56.41	17060	20230531	22.51	25150	-16.90	20240412	18750	11.47	20240308	47950	-56.41	20230509	17060	22.51	20230531	0.73	N	104460	500	53 억		404688	N	N	0	N	00	N
122	20240508	160632	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21000	-150	5	-0.71	1552057000	74429	107.60	21200	21250	20650	27450	14850	21150	20852.85	3.55	0	22199	21550	21350	20950	20750	20350	21450	20850	54	6300	500	14380	50	1	10713625	2250	39.47	1.91	12	0.69	532.00	11009.00	47950	20230504	-56.20	17060	20230531	23.09	25150	-16.50	20240412	18750	12.00	20240308	47950	-56.20	20230509	17060	23.09	20230531	0.64	N	104460	500	53 억		380770	N	N	0	N	00	N
123	20240508	150637	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20900	-250	5	-1.18	1371689850	65768	95.08	21200	21250	20650	27450	14850	21150	20856.49	3.55	0	20960	21550	21350	20950	20750	20350	21450	20850	54	6300	500	14380	50	1	10713625	2239	39.29	1.90	12	0.61	532.00	11009.00	47950	20230504	-56.41	17060	20230531	22.51	25150	-16.90	20240412	18750	11.47	20240308	47950	-56.41	20230509	17060	22.51	20230531	0.64	N	104460	500	53 억		380770	N	N	0	N	00	N
124	20240508	140630	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21000	-150	5	-0.71	1307701350	62718	90.67	21200	21250	20650	27450	14850	21150	20850.50	3.55	0	20769	21550	21350	20950	20750	20350	21450	20850	54	6300	500	14380	50	1	10713625	2250	39.47	1.91	12	0.59	532.00	11009.00	47950	20230504	-56.20	17060	20230531	23.09	25150	-16.50	20240412	18750	12.00	20240308	47950	-56.20	20230509	17060	23.09	20230531	0.64	N	104460	500	53 억		380770	N	N	0	N	00	N
125	20240508	130627	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20900	-250	5	-1.18	1025026150	49203	71.13	21200	21250	20650	27450	14850	21150	20832.59	3.55	0	12544	21550	21350	20950	20750	20350	21450	20850	54	6300	500	14380	50	1	10713625	2239	39.29	1.90	12	0.46	532.00	11009.00	47950	20230504	-56.41	17060	20230531	22.51	25150	-16.90	20240412	18750	11.47	20240308	47950	-56.41	20230509	17060	22.51	20230531	0.64	N	104460	500	53 억		380770	N	N	0	N	00	N
126	20240508	120629	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21200	50	2	0.24	985699650	47322	68.41	21200	21250	20650	27450	14850	21150	20829.63	3.55	0	12584	21550	21350	20950	20750	20350	21450	20850	54	6300	500	14380	50	1	10713625	2271	39.85	1.93	12	0.44	532.00	11009.00	47950	20230504	-55.79	17060	20230531	24.27	25150	-15.71	20240412	18750	13.07	20240308	47950	-55.79	20230509	17060	24.27	20230531	0.64	N	104460	500	53 억		380770	N	N	0	N	00	N
127	20240508	110706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20750	-400	5	-1.89	646831600	31092	44.95	21200	21200	20650	27450	14850	21150	20803.80	3.55	0	1569	21550	21350	20950	20750	20350	21450	20850	54	6300	500	14380	50	1	10713625	2223	39.00	1.88	12	0.29	532.00	11009.00	47950	20230504	-56.73	17060	20230531	21.63	25150	-17.50	20240412	18750	10.67	20240308	47950	-56.73	20230509	17060	21.63	20230531	0.64	N	104460	500	53 억		380770	N	N	0	N	00	N
128	20240508	100636	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20800	-350	5	-1.65	437357100	21004	30.37	21200	21200	20650	27450	14850	21150	20822.56	3.55	0	-28	21550	21350	20950	20750	20350	21450	20850	54	6300	500	14380	50	1	10713625	2228	39.10	1.89	12	0.20	532.00	11009.00	47950	20230504	-56.62	17060	20230531	21.92	25150	-17.30	20240412	18750	10.93	20240308	47950	-56.62	20230509	17060	21.92	20230531	0.64	N	104460	500	53 억		380770	N	N	0	N	00	N
129	20240508	090637	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20900	-250	5	-1.18	61018300	2917	4.22	21200	21200	20800	27450	14850	21150	20918.17	3.55	0	1354	21550	21350	20950	20750	20350	21450	20850	54	6300	500	14380	50	1	10713625	2239	39.29	1.90	12	0.03	532.00	11009.00	47950	20230504	-56.41	17060	20230531	22.51	25150	-16.90	20240412	18750	11.47	20240308	47950	-56.41	20230509	17060	22.51	20230531	0.64	N	104460	500	53 억		380770	N	N	0	N	00	N
130	20240503	160649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20850	-1400	5	-6.29	3011447750	142142	498.92	22300	22300	20750	28900	15600	22250	21186.19	3.89	0	-56697	22883	22566	22283	21966	21683	22725	22125	54	6650	500	15130	50	1	10713625	2234	39.19	1.89	12	1.33	532.00	11009.00	47950	20230504	-56.52	17060	20230531	22.22	25150	-17.10	20240412	18750	11.20	20240308	47950	-56.52	20230504	17060	22.22	20230531	0.65	N	104460	500	53 억		416564	N	N	0	N	00	N
131	20240503	150649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20850	-1400	5	-6.29	2860400300	134901	473.50	22300	22300	20750	28900	15600	22250	21203.70	3.89	0	-55188	22883	22566	22283	21966	21683	22725	22125	54	6650	500	15130	50	1	10713625	2234	39.19	1.89	12	1.26	532.00	11009.00	47950	20230504	-56.52	17060	20230531	22.22	25150	-17.10	20240412	18750	11.20	20240308	47950	-56.52	20230504	17060	22.22	20230531	0.65	N	104460	500	53 억		416564	N	N	0	N	00	N
132	20240503	140649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20950	-1300	5	-5.84	2602952450	122602	430.33	22300	22300	20750	28900	15600	22250	21230.91	3.89	0	-49279	22883	22566	22283	21966	21683	22725	22125	54	6650	500	15130	50	1	10713625	2245	39.38	1.90	12	1.14	532.00	11009.00	47950	20230504	-56.31	17060	20230531	22.80	25150	-16.70	20240412	18750	11.73	20240308	47950	-56.31	20230504	17060	22.80	20230531	0.65	N	104460	500	53 억		416564	N	N	0	N	00	N
133	20240503	130650	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21100	-1150	5	-5.17	2417022250	113732	399.20	22300	22300	20750	28900	15600	22250	21251.91	3.89	0	-45776	22883	22566	22283	21966	21683	22725	22125	54	6650	500	15130	50	1	10713625	2261	39.66	1.92	12	1.06	532.00	11009.00	47950	20230504	-56.00	17060	20230531	23.68	25150	-16.10	20240412	18750	12.53	20240308	47950	-56.00	20230504	17060	23.68	20230531	0.65	N	104460	500	53 억		416564	N	N	0	N	00	N
134	20240503	120646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21000	-1250	5	-5.62	2266323400	106569	374.06	22300	22300	20750	28900	15600	22250	21266.25	3.89	0	-41740	22883	22566	22283	21966	21683	22725	22125	54	6650	500	15130	50	1	10713625	2250	39.47	1.91	12	0.99	532.00	11009.00	47950	20230504	-56.20	17060	20230531	23.09	25150	-16.50	20240412	18750	12.00	20240308	47950	-56.20	20230504	17060	23.09	20230531	0.65	N	104460	500	53 억		416564	N	N	0	N	00	N
135	20240503	110646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21000	-1250	5	-5.62	2041882200	95898	336.60	22300	22300	20750	28900	15600	22250	21292.23	3.89	0	-33627	22883	22566	22283	21966	21683	22725	22125	54	6650	500	15130	50	1	10713625	2250	39.47	1.91	12	0.90	532.00	11009.00	47950	20230504	-56.20	17060	20230531	23.09	25150	-16.50	20240412	18750	12.00	20240308	47950	-56.20	20230504	17060	23.09	20230531	0.65	N	104460	500	53 억		416564	N	N	0	N	00	N
136	20240503	100642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21200	-1050	5	-4.72	1252400550	58234	204.40	22300	22300	21100	28900	15600	22250	21506.35	3.89	0	-22442	22883	22566	22283	21966	21683	22725	22125	54	6650	500	15130	50	1	10713625	2271	39.85	1.93	12	0.54	532.00	11009.00	47950	20230504	-55.79	17060	20230531	24.27	25150	-15.71	20240412	18750	13.07	20240308	47950	-55.79	20230504	17060	24.27	20230531	0.65	N	104460	500	53 억		416564	N	N	0	N	00	N
137	20240503	090643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21950	-300	5	-1.35	84115500	3813	13.38	22300	22300	21950	28900	15600	22250	22060.19	3.89	0	-264	22883	22566	22283	21966	21683	22725	22125	54	6650	500	15130	50	1	10713625	2352	41.26	1.99	12	0.04	532.00	11009.00	47950	20230504	-54.22	17060	20230531	28.66	25150	-12.72	20240412	18750	17.07	20240308	47950	-54.22	20230504	17060	28.66	20230531	0.65	N	104460	500	53 억		416564	N	N	0	N	00	N
138	20240502	160639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22250	-100	5	-0.45	630215100	28370	106.31	22100	22600	22000	29050	15650	22350	22214.10	3.87	0	1270	23116	22732	22466	22082	21816	22600	21950	54	6700	500	15190	50	1	10713625	2384	41.82	2.02	12	0.26	532.00	11009.00	47950	20230425	-53.60	17060	20230531	30.42	25150	-11.53	20240412	18750	18.67	20240308	47950	-53.60	20230504	17060	30.42	20230531	0.64	N	104460	500	53 억		414109	N	N	2	N	00	N
139	20240502	150643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22200	-150	5	-0.67	611113450	27510	103.08	22100	22600	22000	29050	15650	22350	22214.23	3.87	0	1378	23116	22732	22466	22082	21816	22600	21950	54	6700	500	15190	50	1	10713625	2378	41.73	2.02	12	0.26	532.00	11009.00	47950	20230425	-53.70	17060	20230531	30.13	25150	-11.73	20240412	18750	18.40	20240308	47950	-53.70	20230504	17060	30.13	20230531	0.64	N	104460	500	53 억		414109	N	N	2	N	00	N
140	20240502	140638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22200	-150	5	-0.67	525595500	23675	88.71	22100	22600	22000	29050	15650	22350	22200.44	3.87	0	2317	23116	22732	22466	22082	21816	22600	21950	54	6700	500	15190	50	1	10713625	2378	41.73	2.02	12	0.22	532.00	11009.00	47950	20230425	-53.70	17060	20230531	30.13	25150	-11.73	20240412	18750	18.40	20240308	47950	-53.70	20230504	17060	30.13	20230531	0.64	N	104460	500	53 억		414109	N	N	2	N	00	N
141	20240502	130638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22150	-200	5	-0.89	472587400	21284	79.75	22100	22600	22000	29050	15650	22350	22203.88	3.87	0	1473	23116	22732	22466	22082	21816	22600	21950	54	6700	500	15190	50	1	10713625	2373	41.64	2.01	12	0.20	532.00	11009.00	47950	20230425	-53.81	17060	20230531	29.84	25150	-11.93	20240412	18750	18.13	20240308	47950	-53.81	20230504	17060	29.84	20230531	0.64	N	104460	500	53 억		414109	N	N	2	N	00	N
142	20240502	120635	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22400	50	2	0.22	441852250	19902	74.58	22100	22600	22000	29050	15650	22350	22201.40	3.87	0	1350	23116	22732	22466	22082	21816	22600	21950	54	6700	500	15190	50	1	10713625	2400	42.11	2.03	12	0.19	532.00	11009.00	47950	20230425	-53.28	17060	20230531	31.30	25150	-10.93	20240412	18750	19.47	20240308	47950	-53.28	20230504	17060	31.30	20230531	0.64	N	104460	500	53 억		414109	N	N	2	N	00	N
143	20240502	110635	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22250	-100	5	-0.45	312804050	14150	53.02	22100	22400	22000	29050	15650	22350	22106.29	3.87	0	2875	23116	22732	22466	22082	21816	22600	21950	54	6700	500	15190	50	1	10713625	2384	41.82	2.02	12	0.13	532.00	11009.00	47950	20230425	-53.60	17060	20230531	30.42	25150	-11.53	20240412	18750	18.67	20240308	47950	-53.60	20230504	17060	30.42	20230531	0.64	N	104460	500	53 억		414109	N	N	2	N	00	N
144	20240502	100633	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22150	-200	5	-0.89	270257650	12235	45.85	22100	22400	22000	29050	15650	22350	22088.90	3.87	0	3663	23116	22732	22466	22082	21816	22600	21950	54	6700	500	15190	50	1	10713625	2373	41.64	2.01	12	0.11	532.00	11009.00	47950	20230425	-53.81	17060	20230531	29.84	25150	-11.93	20240412	18750	18.13	20240308	47950	-53.81	20230504	17060	29.84	20230531	0.64	N	104460	500	53 억		414109	N	N	2	N	00	N
145	20240502	090634	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22100	-250	5	-1.12	59695100	2698	10.11	22100	22400	22100	29050	15650	22350	22125.69	3.87	0	1593	23116	22732	22466	22082	21816	22600	21950	54	6700	500	15190	50	1	10713625	2368	41.54	2.01	12	0.03	532.00	11009.00	47950	20230425	-53.91	17060	20230531	29.54	25150	-12.13	20240412	18750	17.87	20240308	47950	-53.91	20230504	17060	29.54	20230531	0.64	N	104460	500	53 억		414109	N	N	2	N	00	N