KissMeData/382480/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	161255	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2600	0	3	0.00	110647180	42439	20.22	2580	2635	2580	3380	1820	2600	2607.33	0.32	0	-4039	2703	2651	2608	2556	2513	2630	2535	39	780	100	1870	5	1	39357140	1023	15.76	1.28	12	0.11	165.00	2027.00	5290	20230726	-50.85	2565	20240530	1.36	3565	-27.07	20240312	2565	1.36	20240530	5290	-50.85	20230726	2565	1.36	20240530	3.15	N	382480	100	39 억		127508	N	N	0	N	00	N
3	20240531	151258	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2600	0	3	0.00	104316190	40004	19.06	2580	2635	2580	3380	1820	2600	2607.64	0.32	0	-4039	2703	2651	2608	2556	2513	2630	2535	39	780	100	1870	5	1	39357140	1023	15.76	1.28	12	0.10	165.00	2027.00	5290	20230726	-50.85	2565	20240530	1.36	3565	-27.07	20240312	2565	1.36	20240530	5290	-50.85	20230726	2565	1.36	20240530	3.15	N	382480	100	39 억		127508	N	N	0	N	00	N
4	20240531	141255	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2595	-5	5	-0.19	82407435	31565	15.04	2580	2635	2580	3380	1820	2600	2610.72	0.32	0	-3280	2703	2651	2608	2556	2513	2630	2535	39	780	100	1870	5	1	39357140	1021	15.73	1.28	12	0.08	165.00	2027.00	5290	20230726	-50.95	2565	20240530	1.17	3565	-27.21	20240312	2565	1.17	20240530	5290	-50.95	20230726	2565	1.17	20240530	3.15	N	382480	100	39 억		127508	N	N	0	N	00	N
5	20240531	131259	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2600	0	3	0.00	73465575	28121	13.40	2580	2635	2580	3380	1820	2600	2612.48	0.32	0	-3007	2703	2651	2608	2556	2513	2630	2535	39	780	100	1870	5	1	39357140	1023	15.76	1.28	12	0.07	165.00	2027.00	5290	20230726	-50.85	2565	20240530	1.36	3565	-27.07	20240312	2565	1.36	20240530	5290	-50.85	20230726	2565	1.36	20240530	3.15	N	382480	100	39 억		127508	N	N	0	N	00	N
6	20240531	121300	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2605	5	2	0.19	62680075	23970	11.42	2580	2635	2580	3380	1820	2600	2614.94	0.32	0	-2320	2703	2651	2608	2556	2513	2630	2535	39	780	100	1870	5	1	39357140	1025	15.79	1.29	12	0.06	165.00	2027.00	5290	20230726	-50.76	2565	20240530	1.56	3565	-26.93	20240312	2565	1.56	20240530	5290	-50.76	20230726	2565	1.56	20240530	3.15	N	382480	100	39 억		127508	N	N	0	N	00	N
7	20240531	111257	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2615	15	2	0.58	55208145	21101	10.06	2580	2635	2580	3380	1820	2600	2616.38	0.32	0	-2320	2703	2651	2608	2556	2513	2630	2535	39	780	100	1870	5	1	39357140	1029	15.85	1.29	12	0.05	165.00	2027.00	5290	20230726	-50.57	2565	20240530	1.95	3565	-26.65	20240312	2565	1.95	20240530	5290	-50.57	20230726	2565	1.95	20240530	3.15	N	382480	100	39 억		127508	N	N	0	N	00	N
8	20240531	101250	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2615	15	2	0.58	42100585	16066	7.66	2580	2635	2580	3380	1820	2600	2620.48	0.32	0	-1649	2703	2651	2608	2556	2513	2630	2535	39	780	100	1870	5	1	39357140	1029	15.85	1.29	12	0.04	165.00	2027.00	5290	20230726	-50.57	2565	20240530	1.95	3565	-26.65	20240312	2565	1.95	20240530	5290	-50.57	20230726	2565	1.95	20240530	3.15	N	382480	100	39 억		127508	N	N	0	N	00	N
9	20240531	091301	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2615	15	2	0.58	9883195	3804	1.81	2580	2615	2580	3380	1820	2600	2598.11	0.32	0	-1252	2703	2651	2608	2556	2513	2630	2535	39	780	100	1870	5	1	39357140	1029	15.85	1.29	12	0.01	165.00	2027.00	5290	20230726	-50.57	2565	20240530	1.95	3565	-26.65	20240312	2565	1.95	20240530	5290	-50.57	20230726	2565	1.95	20240530	3.15	N	382480	100	39 억		127508	N	N	0	N	00	N
10	20240530	161251	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2600	-60	5	-2.26	542564625	208732	180.01	2660	2660	2565	3455	1865	2660	2599.33	0.31	0	5464	2720	2690	2665	2635	2610	2677	2622	39	795	100	1910	5	1	39357140	1023	15.76	1.28	12	0.53	165.00	2027.00	5290	20230726	-50.85	2565	20240530	1.36	3565	-27.07	20240312	2565	1.36	20240530	5290	-50.85	20230726	2565	1.36	20240530	3.14	N	382480	100	39 억		122047	N	N	0	N	00	N
11	20240530	151252	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2595	-65	5	-2.44	527173900	202810	174.91	2660	2660	2565	3455	1865	2660	2599.35	0.31	0	5820	2720	2690	2665	2635	2610	2677	2622	39	795	100	1910	5	1	39357140	1021	15.73	1.28	12	0.52	165.00	2027.00	5290	20230726	-50.95	2565	20240530	1.17	3565	-27.21	20240312	2565	1.17	20240530	5290	-50.95	20230726	2565	1.17	20240530	3.14	N	382480	100	39 억		122047	N	N	0	N	00	N
12	20240530	141251	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2595	-65	5	-2.44	421731460	161893	139.62	2660	2660	2575	3455	1865	2660	2605.00	0.31	0	6860	2720	2690	2665	2635	2610	2677	2622	39	795	100	1910	5	1	39357140	1021	15.73	1.28	12	0.41	165.00	2027.00	5290	20230726	-50.95	2575	20240530	0.78	3565	-27.21	20240312	2575	0.78	20240530	5290	-50.95	20230726	2575	0.78	20240530	3.14	N	382480	100	39 억		122047	N	N	0	N	00	N
13	20240530	131252	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2600	-60	5	-2.26	257523760	98544	84.99	2660	2660	2595	3455	1865	2660	2613.29	0.31	0	1537	2720	2690	2665	2635	2610	2677	2622	39	795	100	1910	5	1	39357140	1023	15.76	1.28	12	0.25	165.00	2027.00	5290	20230726	-50.85	2595	20240530	0.19	3565	-27.07	20240312	2595	0.19	20240530	5290	-50.85	20230726	2595	0.19	20240530	3.14	N	382480	100	39 억		122047	N	N	0	N	00	N
14	20240530	121249	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2625	-35	5	-1.32	142965015	54534	47.03	2660	2660	2605	3455	1865	2660	2621.58	0.31	0	-754	2720	2690	2665	2635	2610	2677	2622	39	795	100	1910	5	1	39357140	1033	15.91	1.30	12	0.14	165.00	2027.00	5290	20230726	-50.38	2605	20240530	0.77	3565	-26.37	20240312	2605	0.77	20240530	5290	-50.38	20230726	2605	0.77	20240530	3.14	N	382480	100	39 억		122047	N	N	0	N	00	N
15	20240530	111251	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2630	-30	5	-1.13	124922580	47683	41.12	2660	2660	2605	3455	1865	2660	2619.86	0.31	0	99	2720	2690	2665	2635	2610	2677	2622	39	795	100	1910	5	1	39357140	1035	15.94	1.30	12	0.12	165.00	2027.00	5290	20230726	-50.28	2605	20240530	0.96	3565	-26.23	20240312	2605	0.96	20240530	5290	-50.28	20230726	2605	0.96	20240530	3.14	N	382480	100	39 억		122047	N	N	0	N	00	N
16	20240530	101253	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2615	-45	5	-1.69	86232020	32960	28.43	2660	2660	2605	3455	1865	2660	2616.26	0.31	0	1197	2720	2690	2665	2635	2610	2677	2622	39	795	100	1910	5	1	39357140	1029	15.85	1.29	12	0.08	165.00	2027.00	5290	20230726	-50.57	2605	20240530	0.38	3565	-26.65	20240312	2605	0.38	20240530	5290	-50.57	20230726	2605	0.38	20240530	3.14	N	382480	100	39 억		122047	N	N	0	N	00	N
17	20240530	091253	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2630	-30	5	-1.13	5980975	2266	1.95	2660	2660	2630	3455	1865	2660	2639.44	0.31	0	-61	2720	2690	2665	2635	2610	2677	2622	39	795	100	1910	5	1	39357140	1035	15.94	1.30	12	0.01	165.00	2027.00	5290	20230726	-50.28	2630	20240530	0.00	3565	-26.23	20240312	2630	0.00	20240530	5290	-50.28	20230726	2630	0.00	20240530	3.14	N	382480	100	39 억		122047	N	N	0	N	00	N
18	20240529	161239	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2660	-40	5	-1.48	307104610	115599	180.54	2695	2695	2640	3510	1890	2700	2656.63	0.37	0	-24521	2743	2721	2698	2676	2653	2710	2665	39	810	100	1940	5	1	39357140	1047	16.12	1.31	12	0.29	165.00	2027.00	5290	20230726	-49.72	2640	20240529	0.76	3565	-25.39	20240312	2640	0.76	20240529	5290	-49.72	20230726	2640	0.76	20240529	3.11	N	382480	100	39 억		146774	N	N	0	N	00	N
19	20240529	151242	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2650	-50	5	-1.85	288958405	108759	169.85	2695	2695	2640	3510	1890	2700	2656.87	0.37	0	-23054	2743	2721	2698	2676	2653	2710	2665	39	810	100	1940	5	1	39357140	1043	16.06	1.31	12	0.28	165.00	2027.00	5290	20230726	-49.91	2640	20240529	0.38	3565	-25.67	20240312	2640	0.38	20240529	5290	-49.91	20230726	2640	0.38	20240529	3.11	N	382480	100	39 억		146774	N	N	0	N	00	N
20	20240529	141241	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2660	-40	5	-1.48	230264315	86593	135.24	2695	2695	2645	3510	1890	2700	2659.16	0.37	0	-9819	2743	2721	2698	2676	2653	2710	2665	39	810	100	1940	5	1	39357140	1047	16.12	1.31	12	0.22	165.00	2027.00	5290	20230726	-49.72	2640	20240523	0.76	3565	-25.39	20240312	2640	0.76	20240523	5290	-49.72	20230726	2640	0.76	20240523	3.11	N	382480	100	39 억		146774	N	N	0	N	00	N
21	20240529	131244	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2660	-40	5	-1.48	218435960	82132	128.27	2695	2695	2645	3510	1890	2700	2659.57	0.37	0	-6100	2743	2721	2698	2676	2653	2710	2665	39	810	100	1940	5	1	39357140	1047	16.12	1.31	12	0.21	165.00	2027.00	5290	20230726	-49.72	2640	20240523	0.76	3565	-25.39	20240312	2640	0.76	20240523	5290	-49.72	20230726	2640	0.76	20240523	3.11	N	382480	100	39 억		146774	N	N	0	N	00	N
22	20240529	121243	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2655	-45	5	-1.67	181791580	68305	106.67	2695	2695	2650	3510	1890	2700	2661.47	0.37	0	-6440	2743	2721	2698	2676	2653	2710	2665	39	810	100	1940	5	1	39357140	1045	16.09	1.31	12	0.17	165.00	2027.00	5290	20230726	-49.81	2640	20240523	0.57	3565	-25.53	20240312	2640	0.57	20240523	5290	-49.81	20230726	2640	0.57	20240523	3.11	N	382480	100	39 억		146774	N	N	0	N	00	N
23	20240529	111243	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2680	-20	5	-0.74	114562760	43001	67.16	2695	2695	2650	3510	1890	2700	2664.19	0.37	0	-5865	2743	2721	2698	2676	2653	2710	2665	39	810	100	1940	5	1	39357140	1055	16.24	1.32	12	0.11	165.00	2027.00	5290	20230726	-49.34	2640	20240523	1.52	3565	-24.82	20240312	2640	1.52	20240523	5290	-49.34	20230726	2640	1.52	20240523	3.11	N	382480	100	39 억		146774	N	N	0	N	00	N
24	20240529	101234	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2660	-40	5	-1.48	69669595	26102	40.76	2695	2695	2655	3510	1890	2700	2669.13	0.37	0	-7665	2743	2721	2698	2676	2653	2710	2665	39	810	100	1940	5	1	39357140	1047	16.12	1.31	12	0.07	165.00	2027.00	5290	20230726	-49.72	2640	20240523	0.76	3565	-25.39	20240312	2640	0.76	20240523	5290	-49.72	20230726	2640	0.76	20240523	3.11	N	382480	100	39 억		146774	N	N	0	N	00	N
25	20240529	091237	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2670	-30	5	-1.11	21043520	7852	12.26	2695	2695	2660	3510	1890	2700	2680.02	0.37	0	-5231	2743	2721	2698	2676	2653	2710	2665	39	810	100	1940	5	1	39357140	1051	16.18	1.32	12	0.02	165.00	2027.00	5290	20230726	-49.53	2640	20240523	1.14	3565	-25.11	20240312	2640	1.14	20240523	5290	-49.53	20230726	2640	1.14	20240523	3.11	N	382480	100	39 억		146774	N	N	0	N	00	N
26	20240528	161232	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2700	0	3	0.00	168919205	62809	36.86	2710	2720	2675	3510	1890	2700	2689.39	0.41	0	-15049	2780	2740	2695	2655	2610	2717	2632	39	810	100	1940	5	1	39357140	1063	16.36	1.33	12	0.16	165.00	2027.00	5290	20230726	-48.96	2640	20240523	2.27	3565	-24.26	20240312	2640	2.27	20240523	5290	-48.96	20230726	2640	2.27	20240523	3.09	N	382480	100	39 억		161052	N	N	0	N	00	N
27	20240528	151235	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2685	-15	5	-0.56	159113875	59161	34.72	2710	2720	2675	3510	1890	2700	2689.51	0.41	0	-14544	2780	2740	2695	2655	2610	2717	2632	39	810	100	1940	5	1	39357140	1057	16.27	1.32	12	0.15	165.00	2027.00	5290	20230726	-49.24	2640	20240523	1.70	3565	-24.68	20240312	2640	1.70	20240523	5290	-49.24	20230726	2640	1.70	20240523	3.09	N	382480	100	39 억		161052	N	N	0	N	00	N
28	20240528	141238	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2685	-15	5	-0.56	145032610	53930	31.65	2710	2720	2675	3510	1890	2700	2689.28	0.41	0	-14247	2780	2740	2695	2655	2610	2717	2632	39	810	100	1940	5	1	39357140	1057	16.27	1.32	12	0.14	165.00	2027.00	5290	20230726	-49.24	2640	20240523	1.70	3565	-24.68	20240312	2640	1.70	20240523	5290	-49.24	20230726	2640	1.70	20240523	3.09	N	382480	100	39 억		161052	N	N	0	N	00	N
29	20240528	131232	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2685	-15	5	-0.56	100908835	37463	21.99	2710	2720	2675	3510	1890	2700	2693.56	0.41	0	-14823	2780	2740	2695	2655	2610	2717	2632	39	810	100	1940	5	1	39357140	1057	16.27	1.32	12	0.10	165.00	2027.00	5290	20230726	-49.24	2640	20240523	1.70	3565	-24.68	20240312	2640	1.70	20240523	5290	-49.24	20230726	2640	1.70	20240523	3.09	N	382480	100	39 억		161052	N	N	0	N	00	N
30	20240528	121234	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2695	-5	5	-0.19	59227355	21941	12.88	2710	2720	2690	3510	1890	2700	2699.39	0.41	0	-7783	2780	2740	2695	2655	2610	2717	2632	39	810	100	1940	5	1	39357140	1061	16.33	1.33	12	0.06	165.00	2027.00	5290	20230726	-49.05	2640	20240523	2.08	3565	-24.40	20240312	2640	2.08	20240523	5290	-49.05	20230726	2640	2.08	20240523	3.09	N	382480	100	39 억		161052	N	N	0	N	00	N
31	20240528	111218	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2695	-5	5	-0.19	51861545	19208	11.27	2710	2720	2690	3510	1890	2700	2700.00	0.41	0	-6383	2780	2740	2695	2655	2610	2717	2632	39	810	100	1940	5	1	39357140	1061	16.33	1.33	12	0.05	165.00	2027.00	5290	20230726	-49.05	2640	20240523	2.08	3565	-24.40	20240312	2640	2.08	20240523	5290	-49.05	20230726	2640	2.08	20240523	3.09	N	382480	100	39 억		161052	N	N	0	N	00	N
32	20240528	101233	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2700	0	3	0.00	28306020	10468	6.14	2710	2720	2690	3510	1890	2700	2704.05	0.41	0	-2901	2780	2740	2695	2655	2610	2717	2632	39	810	100	1940	5	1	39357140	1063	16.36	1.33	12	0.03	165.00	2027.00	5290	20230726	-48.96	2640	20240523	2.27	3565	-24.26	20240312	2640	2.27	20240523	5290	-48.96	20230726	2640	2.27	20240523	3.09	N	382480	100	39 억		161052	N	N	0	N	00	N
33	20240528	091236	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2705	5	2	0.19	5665340	2091	1.23	2710	2715	2705	3510	1890	2700	2709.39	0.41	0	-92	2780	2740	2695	2655	2610	2717	2632	39	810	100	1940	5	1	39357140	1065	16.39	1.33	12	0.01	165.00	2027.00	5290	20230726	-48.87	2640	20240523	2.46	3565	-24.12	20240312	2640	2.46	20240523	5290	-48.87	20230726	2640	2.46	20240523	3.09	N	382480	100	39 억		161052	N	N	0	N	00	N
34	20240527	161218	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2700	-35	5	-1.28	455308565	170183	228.10	2730	2735	2650	3555	1915	2735	2675.39	0.38	0	13637	2801	2767	2736	2702	2671	2752	2687	39	820	100	1960	5	1	39357140	1063	16.36	1.33	12	0.43	165.00	2027.00	5290	20230726	-48.96	2640	20240523	2.27	3565	-24.26	20240312	2640	2.27	20240523	5290	-48.96	20230726	2640	2.27	20240523	3.12	N	382480	100	39 억		148988	N	N	0	N	00	N
35	20240527	151235	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2715	-20	5	-0.73	448286895	167586	224.62	2730	2735	2650	3555	1915	2735	2674.96	0.38	0	13048	2801	2767	2736	2702	2671	2752	2687	39	820	100	1960	5	1	39357140	1069	16.45	1.34	12	0.43	165.00	2027.00	5290	20230726	-48.68	2640	20240523	2.84	3565	-23.84	20240312	2640	2.84	20240523	5290	-48.68	20230726	2640	2.84	20240523	3.12	N	382480	100	39 억		148988	N	N	0	N	00	N
36	20240527	141232	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2700	-35	5	-1.28	382282455	143183	191.91	2730	2735	2650	3555	1915	2735	2669.87	0.38	0	3979	2801	2767	2736	2702	2671	2752	2687	39	820	100	1960	5	1	39357140	1063	16.36	1.33	12	0.36	165.00	2027.00	5290	20230726	-48.96	2640	20240523	2.27	3565	-24.26	20240312	2640	2.27	20240523	5290	-48.96	20230726	2640	2.27	20240523	3.12	N	382480	100	39 억		148988	N	N	0	N	00	N
37	20240527	131232	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2680	-55	5	-2.01	359425900	134672	180.50	2730	2735	2650	3555	1915	2735	2668.88	0.38	0	4296	2801	2767	2736	2702	2671	2752	2687	39	820	100	1960	5	1	39357140	1055	16.24	1.32	12	0.34	165.00	2027.00	5290	20230726	-49.34	2640	20240523	1.52	3565	-24.82	20240312	2640	1.52	20240523	5290	-49.34	20230726	2640	1.52	20240523	3.12	N	382480	100	39 억		148988	N	N	0	N	00	N
38	20240527	121232	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2665	-70	5	-2.56	331508205	124184	166.45	2730	2735	2650	3555	1915	2735	2669.48	0.38	0	6623	2801	2767	2736	2702	2671	2752	2687	39	820	100	1960	5	1	39357140	1049	16.15	1.31	12	0.32	165.00	2027.00	5290	20230726	-49.62	2640	20240523	0.95	3565	-25.25	20240312	2640	0.95	20240523	5290	-49.62	20230726	2640	0.95	20240523	3.12	N	382480	100	39 억		148988	N	N	0	N	00	N
39	20240527	111231	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2685	-50	5	-1.83	133015145	49515	66.37	2730	2735	2665	3555	1915	2735	2686.33	0.38	0	7112	2801	2767	2736	2702	2671	2752	2687	39	820	100	1960	5	1	39357140	1057	16.27	1.32	12	0.13	165.00	2027.00	5290	20230726	-49.24	2640	20240523	1.70	3565	-24.68	20240312	2640	1.70	20240523	5290	-49.24	20230726	2640	1.70	20240523	3.12	N	382480	100	39 억		148988	N	N	0	N	00	N
40	20240527	101229	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2695	-40	5	-1.46	82569495	30673	41.11	2730	2735	2665	3555	1915	2735	2691.89	0.38	0	8103	2801	2767	2736	2702	2671	2752	2687	39	820	100	1960	5	1	39357140	1061	16.33	1.33	12	0.08	165.00	2027.00	5290	20230726	-49.05	2640	20240523	2.08	3565	-24.40	20240312	2640	2.08	20240523	5290	-49.05	20230726	2640	2.08	20240523	3.12	N	382480	100	39 억		148988	N	N	0	N	00	N
41	20240527	091231	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2720	-15	5	-0.55	43809860	16241	21.77	2730	2735	2665	3555	1915	2735	2697.42	0.38	0	6607	2801	2767	2736	2702	2671	2752	2687	39	820	100	1960	5	1	39357140	1071	16.48	1.34	12	0.04	165.00	2027.00	5290	20230726	-48.58	2640	20240523	3.03	3565	-23.70	20240312	2640	3.03	20240523	5290	-48.58	20230726	2640	3.03	20240523	3.12	N	382480	100	39 억		148988	N	N	0	N	00	N
42	20240524	161120	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2735	-30	5	-1.08	195834445	71864	33.01	2740	2770	2705	3590	1940	2765	2725.07	0.42	0	-16969	2935	2850	2745	2660	2555	2892	2702	39	825	100	1990	5	1	39357140	1076	16.58	1.35	12	0.18	165.00	2027.00	5290	20230726	-48.30	2640	20240523	3.60	3565	-23.28	20240312	2640	3.60	20240523	5290	-48.30	20230726	2640	3.60	20240523	3.12	N	382480	100	39 억		166530	N	N	0	N	00	N
43	20240524	151122	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2715	-50	5	-1.81	156837750	57481	26.40	2740	2770	2715	3590	1940	2765	2728.51	0.42	0	-15151	2935	2850	2745	2660	2555	2892	2702	39	825	100	1990	5	1	39357140	1069	16.45	1.34	12	0.15	165.00	2027.00	5290	20230726	-48.68	2640	20240523	2.84	3565	-23.84	20240312	2640	2.84	20240523	5290	-48.68	20230726	2640	2.84	20240523	3.12	N	382480	100	39 억		166530	N	N	0	N	00	N
44	20240524	141128	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2725	-40	5	-1.45	137564640	50392	23.14	2740	2770	2715	3590	1940	2765	2729.89	0.42	0	-11993	2935	2850	2745	2660	2555	2892	2702	39	825	100	1990	5	1	39357140	1072	16.52	1.34	12	0.13	165.00	2027.00	5290	20230726	-48.49	2640	20240523	3.22	3565	-23.56	20240312	2640	3.22	20240523	5290	-48.49	20230726	2640	3.22	20240523	3.12	N	382480	100	39 억		166530	N	N	0	N	00	N
45	20240524	131123	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2715	-50	5	-1.81	115110535	42148	19.36	2740	2770	2715	3590	1940	2765	2731.10	0.42	0	-10401	2935	2850	2745	2660	2555	2892	2702	39	825	100	1990	5	1	39357140	1069	16.45	1.34	12	0.11	165.00	2027.00	5290	20230726	-48.68	2640	20240523	2.84	3565	-23.84	20240312	2640	2.84	20240523	5290	-48.68	20230726	2640	2.84	20240523	3.12	N	382480	100	39 억		166530	N	N	0	N	00	N
46	20240524	121125	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2725	-40	5	-1.45	85175385	31150	14.31	2740	2770	2715	3590	1940	2765	2734.36	0.42	0	-8139	2935	2850	2745	2660	2555	2892	2702	39	825	100	1990	5	1	39357140	1072	16.52	1.34	12	0.08	165.00	2027.00	5290	20230726	-48.49	2640	20240523	3.22	3565	-23.56	20240312	2640	3.22	20240523	5290	-48.49	20230726	2640	3.22	20240523	3.12	N	382480	100	39 억		166530	N	N	0	N	00	N
47	20240524	111124	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2720	-45	5	-1.63	77796070	28442	13.06	2740	2770	2715	3590	1940	2765	2735.25	0.42	0	-7860	2935	2850	2745	2660	2555	2892	2702	39	825	100	1990	5	1	39357140	1071	16.48	1.34	12	0.07	165.00	2027.00	5290	20230726	-48.58	2640	20240523	3.03	3565	-23.70	20240312	2640	3.03	20240523	5290	-48.58	20230726	2640	3.03	20240523	3.12	N	382480	100	39 억		166530	N	N	0	N	00	N
48	20240524	101131	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2725	-40	5	-1.45	44008555	16043	7.37	2740	2770	2715	3590	1940	2765	2743.16	0.42	0	-3395	2935	2850	2745	2660	2555	2892	2702	39	825	100	1990	5	1	39357140	1072	16.52	1.34	12	0.04	165.00	2027.00	5290	20230726	-48.49	2640	20240523	3.22	3565	-23.56	20240312	2640	3.22	20240523	5290	-48.49	20230726	2640	3.22	20240523	3.12	N	382480	100	39 억		166530	N	N	0	N	00	N
49	20240524	091124	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2740	-25	5	-0.90	27242510	9904	4.55	2740	2770	2740	3590	1940	2765	2750.66	0.42	0	-990	2935	2850	2745	2660	2555	2892	2702	39	825	100	1990	5	1	39357140	1078	16.61	1.35	12	0.03	165.00	2027.00	5290	20230726	-48.20	2640	20240523	3.79	3565	-23.14	20240312	2640	3.79	20240523	5290	-48.20	20230726	2640	3.79	20240523	3.12	N	382480	100	39 억		166530	N	N	0	N	00	N
50	20240523	161121	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2765	55	2	2.03	592237095	217491	233.45	2675	2830	2640	3520	1900	2710	2723.02	0.36	0	21337	2753	2731	2713	2691	2673	2742	2702	39	810	100	1950	5	1	39357140	1088	16.76	1.36	12	0.55	165.00	2027.00	5290	20230726	-47.73	2640	20240523	4.73	3565	-22.44	20240312	2640	4.73	20240523	5290	-47.73	20230726	2640	4.73	20240523	3.07	N	382480	100	39 억		143580	N	N	0	N	00	N
51	20240523	151124	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2760	50	2	1.85	580779795	213344	229.00	2675	2830	2640	3520	1900	2710	2722.27	0.36	0	21384	2753	2731	2713	2691	2673	2742	2702	39	810	100	1950	5	1	39357140	1086	16.73	1.36	12	0.54	165.00	2027.00	5290	20230726	-47.83	2640	20240523	4.55	3565	-22.58	20240312	2640	4.55	20240523	5290	-47.83	20230726	2640	4.55	20240523	3.07	N	382480	100	39 억		143580	N	N	0	N	00	N
52	20240523	141127	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2790	80	2	2.95	522605940	192258	206.37	2675	2830	2640	3520	1900	2710	2718.25	0.36	0	21278	2753	2731	2713	2691	2673	2742	2702	39	810	100	1950	5	1	39357140	1098	16.91	1.38	12	0.49	165.00	2027.00	5290	20230726	-47.26	2640	20240523	5.68	3565	-21.74	20240312	2640	5.68	20240523	5290	-47.26	20230726	2640	5.68	20240523	3.07	N	382480	100	39 억		143580	N	N	0	N	00	N
53	20240523	131126	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2730	20	2	0.74	301854985	112208	120.44	2675	2730	2640	3520	1900	2710	2690.14	0.36	0	20647	2753	2731	2713	2691	2673	2742	2702	39	810	100	1950	5	1	39357140	1074	16.55	1.35	12	0.29	165.00	2027.00	5290	20230726	-48.39	2640	20240523	3.41	3565	-23.42	20240312	2640	3.41	20240523	5290	-48.39	20230726	2640	3.41	20240523	3.07	N	382480	100	39 억		143580	N	N	0	N	00	N
54	20240523	121121	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2715	5	2	0.18	259979930	96804	103.91	2675	2725	2640	3520	1900	2710	2685.63	0.36	0	13817	2753	2731	2713	2691	2673	2742	2702	39	810	100	1950	5	1	39357140	1069	16.45	1.34	12	0.25	165.00	2027.00	5290	20230726	-48.68	2640	20240523	2.84	3565	-23.84	20240312	2640	2.84	20240523	5290	-48.68	20230726	2640	2.84	20240523	3.07	N	382480	100	39 억		143580	N	N	0	N	00	N
55	20240523	111120	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2710	0	3	0.00	220903580	82405	88.45	2675	2725	2640	3520	1900	2710	2680.71	0.36	0	12247	2753	2731	2713	2691	2673	2742	2702	39	810	100	1950	5	1	39357140	1067	16.42	1.34	12	0.21	165.00	2027.00	5290	20230726	-48.77	2640	20240523	2.65	3565	-23.98	20240312	2640	2.65	20240523	5290	-48.77	20230726	2640	2.65	20240523	3.07	N	382480	100	39 억		143580	N	N	0	N	00	N
56	20240523	101122	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2710	0	3	0.00	189387250	70784	75.98	2675	2725	2640	3520	1900	2710	2675.57	0.36	0	11410	2753	2731	2713	2691	2673	2742	2702	39	810	100	1950	5	1	39357140	1067	16.42	1.34	12	0.18	165.00	2027.00	5290	20230726	-48.77	2640	20240523	2.65	3565	-23.98	20240312	2640	2.65	20240523	5290	-48.77	20230726	2640	2.65	20240523	3.07	N	382480	100	39 억		143580	N	N	0	N	00	N
57	20240523	091127	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2650	-60	5	-2.21	106685155	40016	42.95	2675	2725	2640	3520	1900	2710	2666.06	0.36	0	-3631	2753	2731	2713	2691	2673	2742	2702	39	810	100	1950	5	1	39357140	1043	16.06	1.31	12	0.10	165.00	2027.00	5290	20230726	-49.91	2640	20240523	0.38	3565	-25.67	20240312	2640	0.38	20240523	5290	-49.91	20230726	2640	0.38	20240523	3.07	N	382480	100	39 억		143580	N	N	0	N	00	N
58	20240522	161111	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2710	10	2	0.37	249829170	92284	26.37	2700	2735	2695	3510	1890	2700	2707.13	0.40	0	-15041	2866	2782	2716	2632	2566	2750	2600	39	810	100	1940	5	1	39357140	1067	16.42	1.34	12	0.23	165.00	2027.00	5290	20230726	-48.77	2650	20240521	2.26	3565	-23.98	20240312	2650	2.26	20240521	5290	-48.77	20230726	2650	2.26	20240521	3.07	N	382480	100	39 억		158621	N	N	0	N	00	N
59	20240522	151120	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2705	5	2	0.19	227624345	84084	24.03	2700	2735	2695	3510	1890	2700	2707.11	0.40	0	-14948	2866	2782	2716	2632	2566	2750	2600	39	810	100	1940	5	1	39357140	1065	16.39	1.33	12	0.21	165.00	2027.00	5290	20230726	-48.87	2650	20240521	2.08	3565	-24.12	20240312	2650	2.08	20240521	5290	-48.87	20230726	2650	2.08	20240521	3.07	N	382480	100	39 억		158621	N	N	0	N	00	N
60	20240522	141119	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2715	15	2	0.56	211349600	78058	22.30	2700	2735	2695	3510	1890	2700	2707.60	0.40	0	-15185	2866	2782	2716	2632	2566	2750	2600	39	810	100	1940	5	1	39357140	1069	16.45	1.34	12	0.20	165.00	2027.00	5290	20230726	-48.68	2650	20240521	2.45	3565	-23.84	20240312	2650	2.45	20240521	5290	-48.68	20230726	2650	2.45	20240521	3.07	N	382480	100	39 억		158621	N	N	0	N	00	N
61	20240522	131115	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2705	5	2	0.19	140404955	51910	14.83	2700	2720	2695	3510	1890	2700	2704.78	0.40	0	-13341	2866	2782	2716	2632	2566	2750	2600	39	810	100	1940	5	1	39357140	1065	16.39	1.33	12	0.13	165.00	2027.00	5290	20230726	-48.87	2650	20240521	2.08	3565	-24.12	20240312	2650	2.08	20240521	5290	-48.87	20230726	2650	2.08	20240521	3.07	N	382480	100	39 억		158621	N	N	0	N	00	N
62	20240522	121220	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2710	10	2	0.37	97884655	36189	10.34	2700	2720	2695	3510	1890	2700	2704.82	0.40	0	-12810	2866	2782	2716	2632	2566	2750	2600	39	810	100	1940	5	1	39357140	1067	16.42	1.34	12	0.09	165.00	2027.00	5290	20230726	-48.77	2650	20240521	2.26	3565	-23.98	20240312	2650	2.26	20240521	5290	-48.77	20230726	2650	2.26	20240521	3.07	N	382480	100	39 억		158621	N	N	0	N	00	N
63	20240522	111126	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2695	-5	5	-0.19	73435300	27149	7.76	2700	2720	2695	3510	1890	2700	2704.90	0.40	0	-12734	2866	2782	2716	2632	2566	2750	2600	39	810	100	1940	5	1	39357140	1061	16.33	1.33	12	0.07	165.00	2027.00	5290	20230726	-49.05	2650	20240521	1.70	3565	-24.40	20240312	2650	1.70	20240521	5290	-49.05	20230726	2650	1.70	20240521	3.07	N	382480	100	39 억		158621	N	N	0	N	00	N
64	20240522	101118	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2710	10	2	0.37	40604040	15008	4.29	2700	2720	2700	3510	1890	2700	2705.49	0.40	0	-8405	2866	2782	2716	2632	2566	2750	2600	39	810	100	1940	5	1	39357140	1067	16.42	1.34	12	0.04	165.00	2027.00	5290	20230726	-48.77	2650	20240521	2.26	3565	-23.98	20240312	2650	2.26	20240521	5290	-48.77	20230726	2650	2.26	20240521	3.07	N	382480	100	39 억		158621	N	N	0	N	00	N
65	20240522	091120	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2705	5	2	0.19	9333465	3451	0.99	2700	2720	2700	3510	1890	2700	2704.57	0.40	0	-941	2866	2782	2716	2632	2566	2750	2600	39	810	100	1940	5	1	39357140	1065	16.39	1.33	12	0.01	165.00	2027.00	5290	20230726	-48.87	2650	20240521	2.08	3565	-24.12	20240312	2650	2.08	20240521	5290	-48.87	20230726	2650	2.08	20240521	3.07	N	382480	100	39 억		158621	N	N	0	N	00	N
66	20240521	161102	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2700	-100	5	-3.57	943159405	347677	381.11	2790	2800	2650	3640	1960	2800	2712.75	0.35	0	8690	2840	2820	2795	2775	2750	2807	2762	39	840	100	2010	5	1	39357140	1063	16.36	1.33	12	0.88	165.00	2027.00	5290	20230726	-48.96	2650	20240521	1.89	3565	-24.26	20240312	2650	1.89	20240521	5290	-48.96	20230726	2650	1.89	20240521	3.06	N	382480	100	39 억		136975	N	N	0	N	00	N
67	20240521	151113	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2695	-105	5	-3.75	912162490	336187	368.51	2790	2800	2650	3640	1960	2800	2713.26	0.35	0	13942	2840	2820	2795	2775	2750	2807	2762	39	840	100	2010	5	1	39357140	1061	16.33	1.33	12	0.85	165.00	2027.00	5290	20230726	-49.05	2650	20240521	1.70	3565	-24.40	20240312	2650	1.70	20240521	5290	-49.05	20230726	2650	1.70	20240521	3.06	N	382480	100	39 억		136975	N	N	0	N	00	N
68	20240521	141115	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2705	-95	5	-3.39	844521730	311072	340.98	2790	2800	2650	3640	1960	2800	2714.88	0.35	0	12408	2840	2820	2795	2775	2750	2807	2762	39	840	100	2010	5	1	39357140	1065	16.39	1.33	12	0.79	165.00	2027.00	5290	20230726	-48.87	2650	20240521	2.08	3565	-24.12	20240312	2650	2.08	20240521	5290	-48.87	20230726	2650	2.08	20240521	3.06	N	382480	100	39 억		136975	N	N	0	N	00	N
69	20240521	131114	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2705	-95	5	-3.39	801765050	295275	323.67	2790	2800	2650	3640	1960	2800	2715.32	0.35	0	17930	2840	2820	2795	2775	2750	2807	2762	39	840	100	2010	5	1	39357140	1065	16.39	1.33	12	0.75	165.00	2027.00	5290	20230726	-48.87	2650	20240521	2.08	3565	-24.12	20240312	2650	2.08	20240521	5290	-48.87	20230726	2650	2.08	20240521	3.06	N	382480	100	39 억		136975	N	N	0	N	00	N
70	20240521	121110	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2700	-100	5	-3.57	647388140	237566	260.41	2790	2800	2650	3640	1960	2800	2725.09	0.35	0	16086	2840	2820	2795	2775	2750	2807	2762	39	840	100	2010	5	1	39357140	1063	16.36	1.33	12	0.60	165.00	2027.00	5290	20230726	-48.96	2650	20240521	1.89	3565	-24.26	20240312	2650	1.89	20240521	5290	-48.96	20230726	2650	1.89	20240521	3.06	N	382480	100	39 억		136975	N	N	0	N	00	N
71	20240521	111110	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2735	-65	5	-2.32	495537810	181291	198.72	2790	2800	2650	3640	1960	2800	2733.38	0.35	0	18564	2840	2820	2795	2775	2750	2807	2762	39	840	100	2010	5	1	39357140	1076	16.58	1.35	12	0.46	165.00	2027.00	5290	20230726	-48.30	2650	20240521	3.21	3565	-23.28	20240312	2650	3.21	20240521	5290	-48.30	20230726	2650	3.21	20240521	3.06	N	382480	100	39 억		136975	N	N	0	N	00	N
72	20240521	101111	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2770	-30	5	-1.07	75098650	27107	29.71	2790	2800	2755	3640	1960	2800	2770.45	0.35	0	-2399	2840	2820	2795	2775	2750	2807	2762	39	840	100	2010	5	1	39357140	1090	16.79	1.37	12	0.07	165.00	2027.00	5290	20230726	-47.64	2735	20240419	1.28	3565	-22.30	20240312	2735	1.28	20240419	5290	-47.64	20230726	2735	1.28	20240419	3.06	N	382480	100	39 억		136975	N	N	0	N	00	N
73	20240521	091107	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2780	-20	5	-0.71	10420260	3739	4.10	2790	2800	2780	3640	1960	2800	2786.91	0.35	0	-690	2840	2820	2795	2775	2750	2807	2762	39	840	100	2010	5	1	39357140	1094	16.85	1.37	12	0.01	165.00	2027.00	5290	20230726	-47.45	2735	20240419	1.65	3565	-22.02	20240312	2735	1.65	20240419	5290	-47.45	20230726	2735	1.65	20240419	3.06	N	382480	100	39 억		136975	N	N	0	N	00	N
74	20240517	161115	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2805	-30	5	-1.06	268504430	95409	170.12	2840	2845	2800	3685	1985	2835	2814.32	0.38	0	-3742	2865	2850	2830	2815	2795	2840	2805	39	850	100	2040	5	1	39357140	1104	17.00	1.38	12	0.24	165.00	2027.00	5290	20230726	-46.98	2735	20240419	2.56	3565	-21.32	20240312	2735	2.56	20240419	5290	-46.98	20230726	2735	2.56	20240419	3.06	N	382480	100	39 억		150258	N	N	0	N	00	N
75	20240517	151118	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2805	-30	5	-1.06	258157460	91721	163.54	2840	2845	2800	3685	1985	2835	2814.59	0.38	0	-2783	2865	2850	2830	2815	2795	2840	2805	39	850	100	2040	5	1	39357140	1104	17.00	1.38	12	0.23	165.00	2027.00	5290	20230726	-46.98	2735	20240419	2.56	3565	-21.32	20240312	2735	2.56	20240419	5290	-46.98	20230726	2735	2.56	20240419	3.06	N	382480	100	39 억		150258	N	N	0	N	00	N
76	20240517	141107	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2810	-25	5	-0.88	185057035	65648	117.05	2840	2845	2805	3685	1985	2835	2818.93	0.38	0	-4304	2865	2850	2830	2815	2795	2840	2805	39	850	100	2040	5	1	39357140	1106	17.03	1.39	12	0.17	165.00	2027.00	5290	20230726	-46.88	2735	20240419	2.74	3565	-21.18	20240312	2735	2.74	20240419	5290	-46.88	20230726	2735	2.74	20240419	3.06	N	382480	100	39 억		150258	N	N	0	N	00	N
77	20240517	131100	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2830	-5	5	-0.18	120027265	42543	75.86	2840	2845	2815	3685	1985	2835	2821.32	0.38	0	-2375	2865	2850	2830	2815	2795	2840	2805	39	850	100	2040	5	1	39357140	1114	17.15	1.40	12	0.11	165.00	2027.00	5290	20230726	-46.50	2735	20240419	3.47	3565	-20.62	20240312	2735	3.47	20240419	5290	-46.50	20230726	2735	3.47	20240419	3.06	N	382480	100	39 억		150258	N	N	0	N	00	N
78	20240517	121100	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2825	-10	5	-0.35	116422805	41268	73.58	2840	2845	2815	3685	1985	2835	2821.14	0.38	0	-2293	2865	2850	2830	2815	2795	2840	2805	39	850	100	2040	5	1	39357140	1112	17.12	1.39	12	0.10	165.00	2027.00	5290	20230726	-46.60	2735	20240419	3.29	3565	-20.76	20240312	2735	3.29	20240419	5290	-46.60	20230726	2735	3.29	20240419	3.06	N	382480	100	39 억		150258	N	N	0	N	00	N
79	20240517	111100	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2840	5	2	0.18	100003590	35466	63.24	2840	2845	2815	3685	1985	2835	2819.70	0.38	0	714	2865	2850	2830	2815	2795	2840	2805	39	850	100	2040	5	1	39357140	1118	17.21	1.40	12	0.09	165.00	2027.00	5290	20230726	-46.31	2735	20240419	3.84	3565	-20.34	20240312	2735	3.84	20240419	5290	-46.31	20230726	2735	3.84	20240419	3.06	N	382480	100	39 억		150258	N	N	0	N	00	N
80	20240517	101054	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2820	-15	5	-0.53	42239825	14962	26.68	2840	2845	2815	3685	1985	2835	2823.14	0.38	0	-897	2865	2850	2830	2815	2795	2840	2805	39	850	100	2040	5	1	39357140	1110	17.09	1.39	12	0.04	165.00	2027.00	5290	20230726	-46.69	2735	20240419	3.11	3565	-20.90	20240312	2735	3.11	20240419	5290	-46.69	20230726	2735	3.11	20240419	3.06	N	382480	100	39 억		150258	N	N	0	N	00	N
81	20240517	091101	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2840	5	2	0.18	2453615	865	1.54	2840	2845	2825	3685	1985	2835	2836.55	0.38	0	-735	2865	2850	2830	2815	2795	2840	2805	39	850	100	2040	5	1	39357140	1118	17.21	1.40	12	0.00	165.00	2027.00	5290	20230726	-46.31	2735	20240419	3.84	3565	-20.34	20240312	2735	3.84	20240419	5290	-46.31	20230726	2735	3.84	20240419	3.06	N	382480	100	39 억		150258	N	N	0	N	00	N
82	20240516	161051	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2835	0	3	0.00	157778530	55770	95.14	2840	2845	2810	3685	1985	2835	2829.09	0.38	0	2317	2891	2862	2841	2812	2791	2852	2802	39	850	100	2040	5	1	39357140	1116	17.18	1.40	12	0.14	165.00	2027.00	5290	20230726	-46.41	2735	20240419	3.66	3565	-20.48	20240312	2735	3.66	20240419	5290	-46.41	20230726	2735	3.66	20240419	3.05	N	382480	100	39 억		147946	N	N	0	N	00	N
83	20240516	151049	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2835	0	3	0.00	154061845	54459	92.91	2840	2845	2810	3685	1985	2835	2828.95	0.38	0	2272	2891	2862	2841	2812	2791	2852	2802	39	850	100	2040	5	1	39357140	1116	17.18	1.40	12	0.14	165.00	2027.00	5290	20230726	-46.41	2735	20240419	3.66	3565	-20.48	20240312	2735	3.66	20240419	5290	-46.41	20230726	2735	3.66	20240419	3.05	N	382480	100	39 억		147946	N	N	0	N	00	N
84	20240516	141057	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2840	5	2	0.18	144294580	51015	87.03	2840	2845	2810	3685	1985	2835	2828.47	0.38	0	2314	2891	2862	2841	2812	2791	2852	2802	39	850	100	2040	5	1	39357140	1118	17.21	1.40	12	0.13	165.00	2027.00	5290	20230726	-46.31	2735	20240419	3.84	3565	-20.34	20240312	2735	3.84	20240419	5290	-46.31	20230726	2735	3.84	20240419	3.05	N	382480	100	39 억		147946	N	N	0	N	00	N
85	20240516	131050	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2835	0	3	0.00	131299135	46425	79.20	2840	2845	2810	3685	1985	2835	2828.20	0.38	0	2401	2891	2862	2841	2812	2791	2852	2802	39	850	100	2040	5	1	39357140	1116	17.18	1.40	12	0.12	165.00	2027.00	5290	20230726	-46.41	2735	20240419	3.66	3565	-20.48	20240312	2735	3.66	20240419	5290	-46.41	20230726	2735	3.66	20240419	3.05	N	382480	100	39 억		147946	N	N	0	N	00	N
86	20240516	121047	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2830	-5	5	-0.18	117595135	41585	70.94	2840	2845	2810	3685	1985	2835	2827.83	0.38	0	2410	2891	2862	2841	2812	2791	2852	2802	39	850	100	2040	5	1	39357140	1114	17.15	1.40	12	0.11	165.00	2027.00	5290	20230726	-46.50	2735	20240419	3.47	3565	-20.62	20240312	2735	3.47	20240419	5290	-46.50	20230726	2735	3.47	20240419	3.05	N	382480	100	39 억		147946	N	N	0	N	00	N
87	20240516	111046	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2830	-5	5	-0.18	97554155	34495	58.85	2840	2845	2810	3685	1985	2835	2828.07	0.38	0	2410	2891	2862	2841	2812	2791	2852	2802	39	850	100	2040	5	1	39357140	1114	17.15	1.40	12	0.09	165.00	2027.00	5290	20230726	-46.50	2735	20240419	3.47	3565	-20.62	20240312	2735	3.47	20240419	5290	-46.50	20230726	2735	3.47	20240419	3.05	N	382480	100	39 억		147946	N	N	0	N	00	N
88	20240516	101051	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2840	5	2	0.18	74373955	26303	44.87	2840	2845	2810	3685	1985	2835	2827.58	0.38	0	3002	2891	2862	2841	2812	2791	2852	2802	39	850	100	2040	5	1	39357140	1118	17.21	1.40	12	0.07	165.00	2027.00	5290	20230726	-46.31	2735	20240419	3.84	3565	-20.34	20240312	2735	3.84	20240419	5290	-46.31	20230726	2735	3.84	20240419	3.05	N	382480	100	39 억		147946	N	N	0	N	00	N
89	20240516	091051	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2825	-10	5	-0.35	40067685	14181	24.19	2840	2845	2810	3685	1985	2835	2825.45	0.38	0	4311	2891	2862	2841	2812	2791	2852	2802	39	850	100	2040	5	1	39357140	1112	17.12	1.39	12	0.04	165.00	2027.00	5290	20230726	-46.60	2735	20240419	3.29	3565	-20.76	20240312	2735	3.29	20240419	5290	-46.60	20230726	2735	3.29	20240419	3.05	N	382480	100	39 억		147946	N	N	0	N	00	N
90	20240514	161102	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2835	-5	5	-0.18	162853275	57304	56.98	2850	2870	2820	3690	1990	2840	2841.92	0.36	0	5086	2906	2872	2846	2812	2786	2860	2800	39	850	100	2040	5	1	39357140	1116	17.18	1.40	12	0.15	165.00	2027.00	5290	20230726	-46.41	2735	20240419	3.66	3565	-20.48	20240312	2735	3.66	20240419	5290	-46.41	20230726	2735	3.66	20240419	3.04	N	382480	100	39 억		142906	N	N	0	N	00	N
91	20240514	151105	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2830	-10	5	-0.35	148829255	52350	52.05	2850	2870	2820	3690	1990	2840	2842.97	0.36	0	4902	2906	2872	2846	2812	2786	2860	2800	39	850	100	2040	5	1	39357140	1114	17.15	1.40	12	0.13	165.00	2027.00	5290	20230726	-46.50	2735	20240419	3.47	3565	-20.62	20240312	2735	3.47	20240419	5290	-46.50	20230726	2735	3.47	20240419	3.04	N	382480	100	39 억		142906	N	N	0	N	00	N
92	20240514	141105	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2830	-10	5	-0.35	108023875	37918	37.70	2850	2870	2825	3690	1990	2840	2848.88	0.36	0	3569	2906	2872	2846	2812	2786	2860	2800	39	850	100	2040	5	1	39357140	1114	17.15	1.40	12	0.10	165.00	2027.00	5290	20230726	-46.50	2735	20240419	3.47	3565	-20.62	20240312	2735	3.47	20240419	5290	-46.50	20230726	2735	3.47	20240419	3.04	N	382480	100	39 억		142906	N	N	0	N	00	N
93	20240514	131106	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2840	0	3	0.00	100376755	35219	35.02	2850	2870	2825	3690	1990	2840	2850.07	0.36	0	3570	2906	2872	2846	2812	2786	2860	2800	39	850	100	2040	5	1	39357140	1118	17.21	1.40	12	0.09	165.00	2027.00	5290	20230726	-46.31	2735	20240419	3.84	3565	-20.34	20240312	2735	3.84	20240419	5290	-46.31	20230726	2735	3.84	20240419	3.04	N	382480	100	39 억		142906	N	N	0	N	00	N
94	20240514	121101	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2850	10	2	0.35	96698875	33923	33.73	2850	2870	2825	3690	1990	2840	2850.54	0.36	0	3666	2906	2872	2846	2812	2786	2860	2800	39	850	100	2040	5	1	39357140	1122	17.27	1.41	12	0.09	165.00	2027.00	5290	20230726	-46.12	2735	20240419	4.20	3565	-20.06	20240312	2735	4.20	20240419	5290	-46.12	20230726	2735	4.20	20240419	3.04	N	382480	100	39 억		142906	N	N	0	N	00	N
95	20240514	111103	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2850	10	2	0.35	74682460	26156	26.01	2850	2870	2830	3690	1990	2840	2855.27	0.36	0	3001	2906	2872	2846	2812	2786	2860	2800	39	850	100	2040	5	1	39357140	1122	17.27	1.41	12	0.07	165.00	2027.00	5290	20230726	-46.12	2735	20240419	4.20	3565	-20.06	20240312	2735	4.20	20240419	5290	-46.12	20230726	2735	4.20	20240419	3.04	N	382480	100	39 억		142906	N	N	0	N	00	N
96	20240514	101100	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2865	25	2	0.88	62380130	21840	21.72	2850	2870	2830	3690	1990	2840	2856.23	0.36	0	2518	2906	2872	2846	2812	2786	2860	2800	39	850	100	2040	5	1	39357140	1128	17.36	1.41	12	0.06	165.00	2027.00	5290	20230726	-45.84	2735	20240419	4.75	3565	-19.64	20240312	2735	4.75	20240419	5290	-45.84	20230726	2735	4.75	20240419	3.04	N	382480	100	39 억		142906	N	N	0	N	00	N
97	20240514	091102	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2840	0	3	0.00	6262020	2198	2.19	2850	2855	2840	3690	1990	2840	2848.96	0.36	0	-584	2906	2872	2846	2812	2786	2860	2800	39	850	100	2040	5	1	39357140	1118	17.21	1.40	12	0.01	165.00	2027.00	5290	20230726	-46.31	2735	20240419	3.84	3565	-20.34	20240312	2735	3.84	20240419	5290	-46.31	20230726	2735	3.84	20240419	3.04	N	382480	100	39 억		142906	N	N	0	N	00	N
98	20240513	161100	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2840	-40	5	-1.39	282785425	99734	131.90	2880	2880	2820	3740	2020	2880	2835.38	0.36	0	279	2910	2895	2870	2855	2830	2882	2842	39	860	100	2070	5	1	39357140	1118	17.21	1.40	12	0.25	165.00	2027.00	5290	20230726	-46.31	2735	20240419	3.84	3565	-20.34	20240312	2735	3.84	20240419	5290	-46.31	20230726	2735	3.84	20240419	2.99	N	382480	100	39 억		142459	N	N	0	N	00	N
99	20240513	151102	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2825	-55	5	-1.91	265436655	93595	123.78	2880	2880	2820	3740	2020	2880	2836.01	0.36	0	675	2910	2895	2870	2855	2830	2882	2842	39	860	100	2070	5	1	39357140	1112	17.12	1.39	12	0.24	165.00	2027.00	5290	20230726	-46.60	2735	20240419	3.29	3565	-20.76	20240312	2735	3.29	20240419	5290	-46.60	20230726	2735	3.29	20240419	2.99	N	382480	100	39 억		142459	N	N	0	N	00	N
100	20240513	141102	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2835	-45	5	-1.56	235911025	83154	109.97	2880	2880	2820	3740	2020	2880	2837.04	0.36	0	395	2910	2895	2870	2855	2830	2882	2842	39	860	100	2070	5	1	39357140	1116	17.18	1.40	12	0.21	165.00	2027.00	5290	20230726	-46.41	2735	20240419	3.66	3565	-20.48	20240312	2735	3.66	20240419	5290	-46.41	20230726	2735	3.66	20240419	2.99	N	382480	100	39 억		142459	N	N	0	N	00	N
101	20240513	131057	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2835	-45	5	-1.56	230547840	81261	107.47	2880	2880	2820	3740	2020	2880	2837.13	0.36	0	582	2910	2895	2870	2855	2830	2882	2842	39	860	100	2070	5	1	39357140	1116	17.18	1.40	12	0.21	165.00	2027.00	5290	20230726	-46.41	2735	20240419	3.66	3565	-20.48	20240312	2735	3.66	20240419	5290	-46.41	20230726	2735	3.66	20240419	2.99	N	382480	100	39 억		142459	N	N	0	N	00	N
102	20240513	121100	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2835	-45	5	-1.56	185867860	65485	86.60	2880	2880	2820	3740	2020	2880	2838.33	0.36	0	-5071	2910	2895	2870	2855	2830	2882	2842	39	860	100	2070	5	1	39357140	1116	17.18	1.40	12	0.17	165.00	2027.00	5290	20230726	-46.41	2735	20240419	3.66	3565	-20.48	20240312	2735	3.66	20240419	5290	-46.41	20230726	2735	3.66	20240419	2.99	N	382480	100	39 억		142459	N	N	0	N	00	N
103	20240513	111059	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2835	-45	5	-1.56	150542925	53056	70.17	2880	2880	2820	3740	2020	2880	2837.43	0.36	0	-5768	2910	2895	2870	2855	2830	2882	2842	39	860	100	2070	5	1	39357140	1116	17.18	1.40	12	0.13	165.00	2027.00	5290	20230726	-46.41	2735	20240419	3.66	3565	-20.48	20240312	2735	3.66	20240419	5290	-46.41	20230726	2735	3.66	20240419	2.99	N	382480	100	39 억		142459	N	N	0	N	00	N
104	20240513	101058	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2845	-35	5	-1.22	66806805	23454	31.02	2880	2880	2835	3740	2020	2880	2848.42	0.36	0	-5322	2910	2895	2870	2855	2830	2882	2842	39	860	100	2070	5	1	39357140	1120	17.24	1.40	12	0.06	165.00	2027.00	5290	20230726	-46.22	2735	20240419	4.02	3565	-20.20	20240312	2735	4.02	20240419	5290	-46.22	20230726	2735	4.02	20240419	2.99	N	382480	100	39 억		142459	N	N	0	N	00	N
105	20240513	091101	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2850	-30	5	-1.04	19189915	6710	8.87	2880	2880	2845	3740	2020	2880	2859.90	0.36	0	-5167	2910	2895	2870	2855	2830	2882	2842	39	860	100	2070	5	1	39357140	1122	17.27	1.41	12	0.02	165.00	2027.00	5290	20230726	-46.12	2735	20240419	4.20	3565	-20.06	20240312	2735	4.20	20240419	5290	-46.12	20230726	2735	4.20	20240419	2.99	N	382480	100	39 억		142459	N	N	0	N	00	N
106	20240510	161028	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2880	-5	5	-0.17	207250640	72507	63.34	2885	2885	2845	3750	2020	2885	2858.33	0.41	0	-17125	2961	2922	2881	2842	2801	2902	2822	39	865	100	2070	5	1	39357140	1133	17.45	1.42	12	0.18	165.00	2027.00	5290	20230726	-45.56	2735	20240419	5.30	3565	-19.21	20240312	2735	5.30	20240419	5290	-45.56	20230726	2735	5.30	20240419	3.06	N	382480	100	39 억		159584	N	N	0	N	00	N
107	20240510	151037	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2850	-35	5	-1.21	170637655	59737	52.19	2885	2885	2850	3750	2020	2885	2856.46	0.41	0	-13149	2961	2922	2881	2842	2801	2902	2822	39	865	100	2070	5	1	39357140	1122	17.27	1.41	12	0.15	165.00	2027.00	5290	20230726	-46.12	2735	20240419	4.20	3565	-20.06	20240312	2735	4.20	20240419	5290	-46.12	20230726	2735	4.20	20240419	3.06	N	382480	100	39 억		159584	N	N	0	N	00	N
108	20240510	141040	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2860	-25	5	-0.87	144600945	50619	44.22	2885	2885	2850	3750	2020	2885	2856.63	0.41	0	-11777	2961	2922	2881	2842	2801	2902	2822	39	865	100	2070	5	1	39357140	1126	17.33	1.41	12	0.13	165.00	2027.00	5290	20230726	-45.94	2735	20240419	4.57	3565	-19.78	20240312	2735	4.57	20240419	5290	-45.94	20230726	2735	4.57	20240419	3.06	N	382480	100	39 억		159584	N	N	0	N	00	N
109	20240510	131030	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2875	-10	5	-0.35	128999720	45166	39.46	2885	2885	2850	3750	2020	2885	2856.10	0.41	0	-11075	2961	2922	2881	2842	2801	2902	2822	39	865	100	2070	5	1	39357140	1132	17.42	1.42	12	0.11	165.00	2027.00	5290	20230726	-45.65	2735	20240419	5.12	3565	-19.35	20240312	2735	5.12	20240419	5290	-45.65	20230726	2735	5.12	20240419	3.06	N	382480	100	39 억		159584	N	N	0	N	00	N
110	20240510	121025	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2855	-30	5	-1.04	121534950	42563	37.18	2885	2885	2850	3750	2020	2885	2855.39	0.41	0	-10843	2961	2922	2881	2842	2801	2902	2822	39	865	100	2070	5	1	39357140	1124	17.30	1.41	12	0.11	165.00	2027.00	5290	20230726	-46.03	2735	20240419	4.39	3565	-19.92	20240312	2735	4.39	20240419	5290	-46.03	20230726	2735	4.39	20240419	3.06	N	382480	100	39 억		159584	N	N	0	N	00	N
111	20240510	111031	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2860	-25	5	-0.87	115910625	40597	35.47	2885	2885	2850	3750	2020	2885	2855.12	0.41	0	-10440	2961	2922	2881	2842	2801	2902	2822	39	865	100	2070	5	1	39357140	1126	17.33	1.41	12	0.10	165.00	2027.00	5290	20230726	-45.94	2735	20240419	4.57	3565	-19.78	20240312	2735	4.57	20240419	5290	-45.94	20230726	2735	4.57	20240419	3.06	N	382480	100	39 억		159584	N	N	0	N	00	N
112	20240510	101029	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2860	-25	5	-0.87	77662635	27187	23.75	2885	2885	2850	3750	2020	2885	2856.57	0.41	0	-5783	2961	2922	2881	2842	2801	2902	2822	39	865	100	2070	5	1	39357140	1126	17.33	1.41	12	0.07	165.00	2027.00	5290	20230726	-45.94	2735	20240419	4.57	3565	-19.78	20240312	2735	4.57	20240419	5290	-45.94	20230726	2735	4.57	20240419	3.06	N	382480	100	39 억		159584	N	N	0	N	00	N
113	20240510	091033	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2880	-5	5	-0.17	6201265	2158	1.89	2885	2885	2870	3750	2020	2885	2873.40	0.41	0	-380	2961	2922	2881	2842	2801	2902	2822	39	865	100	2070	5	1	39357140	1133	17.45	1.42	12	0.01	165.00	2027.00	5290	20230726	-45.56	2735	20240419	5.30	3565	-19.21	20240312	2735	5.30	20240419	5290	-45.56	20230726	2735	5.30	20240419	3.06	N	382480	100	39 억		159584	N	N	0	N	00	N
114	20240509	161052	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2885	-15	5	-0.52	324857815	113388	86.48	2915	2920	2840	3770	2030	2900	2865.01	0.52	0	-40393	2940	2920	2880	2860	2820	2930	2870	39	870	100	2080	5	1	39357140	1135	17.48	1.42	12	0.29	165.00	2027.00	5290	20230726	-45.46	2735	20240419	5.48	3565	-19.07	20240312	2735	5.48	20240419	5290	-45.46	20230726	2735	5.48	20240419	3.03	N	382480	100	39 억		206321	N	N	0	N	00	N
115	20240509	151048	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2850	-50	5	-1.72	302471715	105584	80.53	2915	2920	2840	3770	2030	2900	2864.75	0.52	0	-37829	2940	2920	2880	2860	2820	2930	2870	39	870	100	2080	5	1	39357140	1122	17.27	1.41	12	0.27	165.00	2027.00	5290	20230726	-46.12	2735	20240419	4.20	3565	-20.06	20240312	2735	4.20	20240419	5290	-46.12	20230726	2735	4.20	20240419	3.03	N	382480	100	39 억		206321	N	N	0	N	00	N
116	20240509	140930	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2850	-50	5	-1.72	268661160	93707	71.47	2915	2920	2850	3770	2030	2900	2867.03	0.52	0	-36362	2940	2920	2880	2860	2820	2930	2870	39	870	100	2080	5	1	39357140	1122	17.27	1.41	12	0.24	165.00	2027.00	5290	20230726	-46.12	2735	20240419	4.20	3565	-20.06	20240312	2735	4.20	20240419	5290	-46.12	20230726	2735	4.20	20240419	3.03	N	382480	100	39 억		206321	N	N	0	N	00	N
117	20240509	131032	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2865	-35	5	-1.21	183612480	63940	48.77	2915	2920	2855	3770	2030	2900	2871.64	0.52	0	-18483	2940	2920	2880	2860	2820	2930	2870	39	870	100	2080	5	1	39357140	1128	17.36	1.41	12	0.16	165.00	2027.00	5290	20230726	-45.84	2735	20240419	4.75	3565	-19.64	20240312	2735	4.75	20240419	5290	-45.84	20230726	2735	4.75	20240419	3.03	N	382480	100	39 억		206321	N	N	0	N	00	N
118	20240509	121028	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2855	-45	5	-1.55	140178075	48782	37.21	2915	2920	2855	3770	2030	2900	2873.56	0.52	0	-16225	2940	2920	2880	2860	2820	2930	2870	39	870	100	2080	5	1	39357140	1124	17.30	1.41	12	0.12	165.00	2027.00	5290	20230726	-46.03	2735	20240419	4.39	3565	-19.92	20240312	2735	4.39	20240419	5290	-46.03	20230726	2735	4.39	20240419	3.03	N	382480	100	39 억		206321	N	N	0	N	00	N
119	20240509	111014	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2875	-25	5	-0.86	95935665	33329	25.42	2915	2920	2865	3770	2030	2900	2878.44	0.52	0	-6187	2940	2920	2880	2860	2820	2930	2870	39	870	100	2080	5	1	39357140	1132	17.42	1.42	12	0.08	165.00	2027.00	5290	20230726	-45.65	2735	20240419	5.12	3565	-19.35	20240312	2735	5.12	20240419	5290	-45.65	20230726	2735	5.12	20240419	3.03	N	382480	100	39 억		206321	N	N	0	N	00	N
120	20240509	101017	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2875	-25	5	-0.86	58429960	20280	15.47	2915	2920	2865	3770	2030	2900	2881.16	0.52	0	-336	2940	2920	2880	2860	2820	2930	2870	39	870	100	2080	5	1	39357140	1132	17.42	1.42	12	0.05	165.00	2027.00	5290	20230726	-45.65	2735	20240419	5.12	3565	-19.35	20240312	2735	5.12	20240419	5290	-45.65	20230726	2735	5.12	20240419	3.03	N	382480	100	39 억		206321	N	N	0	N	00	N
121	20240509	091018	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2895	-5	5	-0.17	8437355	2909	2.22	2915	2920	2890	3770	2030	2900	2900.43	0.52	0	-26	2940	2920	2880	2860	2820	2930	2870	39	870	100	2080	5	1	39357140	1139	17.55	1.43	12	0.01	165.00	2027.00	5290	20230726	-45.27	2735	20240419	5.85	3565	-18.79	20240312	2735	5.85	20240419	5290	-45.27	20230726	2735	5.85	20240419	3.03	N	382480	100	39 억		206321	N	N	0	N	00	N
122	20240508	161007	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2900	30	2	1.05	374190590	130421	149.21	2850	2900	2840	3730	2010	2870	2868.97	0.41	0	46227	2916	2892	2851	2827	2786	2905	2840	39	860	100	2060	5	1	39357140	1141	17.58	1.43	12	0.33	165.00	2027.00	5640	20230428	-48.58	2735	20240419	6.03	3565	-18.65	20240312	2735	6.03	20240419	5290	-45.18	20230726	2735	6.03	20240419	3.02	N	382480	100	39 억		160114	N	N	0	N	00	N
123	20240508	151011	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2890	20	2	0.70	358643990	125057	143.08	2850	2900	2840	3730	2010	2870	2867.84	0.41	0	46297	2916	2892	2851	2827	2786	2905	2840	39	860	100	2060	5	1	39357140	1137	17.52	1.43	12	0.32	165.00	2027.00	5640	20230428	-48.76	2735	20240419	5.67	3565	-18.93	20240312	2735	5.67	20240419	5290	-45.37	20230726	2735	5.67	20240419	3.02	N	382480	100	39 억		160114	N	N	0	N	00	N
124	20240508	141005	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2880	10	2	0.35	304322065	106265	121.58	2850	2895	2840	3730	2010	2870	2863.80	0.41	0	43747	2916	2892	2851	2827	2786	2905	2840	39	860	100	2060	5	1	39357140	1133	17.45	1.42	12	0.27	165.00	2027.00	5640	20230428	-48.94	2735	20240419	5.30	3565	-19.21	20240312	2735	5.30	20240419	5290	-45.56	20230726	2735	5.30	20240419	3.02	N	382480	100	39 억		160114	N	N	0	N	00	N
125	20240508	131003	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2870	0	3	0.00	289273680	101022	115.58	2850	2895	2840	3730	2010	2870	2863.47	0.41	0	40217	2916	2892	2851	2827	2786	2905	2840	39	860	100	2060	5	1	39357140	1130	17.39	1.42	12	0.26	165.00	2027.00	5640	20230428	-49.11	2735	20240419	4.94	3565	-19.50	20240312	2735	4.94	20240419	5290	-45.75	20230726	2735	4.94	20240419	3.02	N	382480	100	39 억		160114	N	N	0	N	00	N
126	20240508	121002	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2865	-5	5	-0.17	257531235	89934	102.89	2850	2895	2840	3730	2010	2870	2863.56	0.41	0	37421	2916	2892	2851	2827	2786	2905	2840	39	860	100	2060	5	1	39357140	1128	17.36	1.41	12	0.23	165.00	2027.00	5640	20230428	-49.20	2735	20240419	4.75	3565	-19.64	20240312	2735	4.75	20240419	5290	-45.84	20230726	2735	4.75	20240419	3.02	N	382480	100	39 억		160114	N	N	0	N	00	N
127	20240508	111042	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2870	0	3	0.00	222641710	77755	88.96	2850	2895	2840	3730	2010	2870	2863.37	0.41	0	36811	2916	2892	2851	2827	2786	2905	2840	39	860	100	2060	5	1	39357140	1130	17.39	1.42	12	0.20	165.00	2027.00	5640	20230428	-49.11	2735	20240419	4.94	3565	-19.50	20240312	2735	4.94	20240419	5290	-45.75	20230726	2735	4.94	20240419	3.02	N	382480	100	39 억		160114	N	N	0	N	00	N
128	20240508	101014	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2880	10	2	0.35	191976440	67074	76.74	2850	2895	2840	3730	2010	2870	2862.16	0.41	0	33351	2916	2892	2851	2827	2786	2905	2840	39	860	100	2060	5	1	39357140	1133	17.45	1.42	12	0.17	165.00	2027.00	5640	20230428	-48.94	2735	20240419	5.30	3565	-19.21	20240312	2735	5.30	20240419	5290	-45.56	20230726	2735	5.30	20240419	3.02	N	382480	100	39 억		160114	N	N	0	N	00	N
129	20240508	091018	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2850	-20	5	-0.70	92609435	32480	37.16	2850	2870	2840	3730	2010	2870	2851.28	0.41	0	18615	2916	2892	2851	2827	2786	2905	2840	39	860	100	2060	5	1	39357140	1122	17.27	1.41	12	0.08	165.00	2027.00	5640	20230428	-49.47	2735	20240419	4.20	3565	-20.06	20240312	2735	4.20	20240419	5290	-46.12	20230726	2735	4.20	20240419	3.02	N	382480	100	39 억		160114	N	N	0	N	00	N
130	20240503	161037	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2865	-20	5	-0.69	401994640	141033	196.09	2900	2905	2820	3750	2020	2885	2850.36	0.47	0	-18216	2928	2906	2878	2856	2828	2917	2867	39	865	100	2070	5	1	39357140	1128	17.36	1.41	12	0.36	165.00	2027.00	5640	20230428	-49.20	2735	20240419	4.75	3565	-19.64	20240312	2735	4.75	20240419	5290	-45.84	20230726	2735	4.75	20240419	2.93	N	382480	100	39 억		184605	N	N	0	N	00	N
131	20240503	151036	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2840	-45	5	-1.56	385104350	135103	187.84	2900	2905	2820	3750	2020	2885	2850.45	0.47	0	-16614	2928	2906	2878	2856	2828	2917	2867	39	865	100	2070	5	1	39357140	1118	17.21	1.40	12	0.34	165.00	2027.00	5640	20230428	-49.65	2735	20240419	3.84	3565	-20.34	20240312	2735	3.84	20240419	5290	-46.31	20230726	2735	3.84	20240419	2.93	N	382480	100	39 억		184605	N	N	0	N	00	N
132	20240503	141039	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2855	-30	5	-1.04	235659845	82426	114.60	2900	2905	2840	3750	2020	2885	2859.05	0.47	0	-14029	2928	2906	2878	2856	2828	2917	2867	39	865	100	2070	5	1	39357140	1124	17.30	1.41	12	0.21	165.00	2027.00	5640	20230428	-49.38	2735	20240419	4.39	3565	-19.92	20240312	2735	4.39	20240419	5290	-46.03	20230726	2735	4.39	20240419	2.93	N	382480	100	39 억		184605	N	N	0	N	00	N
133	20240503	131037	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2855	-30	5	-1.04	222557965	77827	108.21	2900	2905	2840	3750	2020	2885	2859.65	0.47	0	-13263	2928	2906	2878	2856	2828	2917	2867	39	865	100	2070	5	1	39357140	1124	17.30	1.41	12	0.20	165.00	2027.00	5640	20230428	-49.38	2735	20240419	4.39	3565	-19.92	20240312	2735	4.39	20240419	5290	-46.03	20230726	2735	4.39	20240419	2.93	N	382480	100	39 억		184605	N	N	0	N	00	N
134	20240503	121035	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2855	-30	5	-1.04	184823575	64564	89.77	2900	2905	2845	3750	2020	2885	2862.64	0.47	0	-14957	2928	2906	2878	2856	2828	2917	2867	39	865	100	2070	5	1	39357140	1124	17.30	1.41	12	0.16	165.00	2027.00	5640	20230428	-49.38	2735	20240419	4.39	3565	-19.92	20240312	2735	4.39	20240419	5290	-46.03	20230726	2735	4.39	20240419	2.93	N	382480	100	39 억		184605	N	N	0	N	00	N
135	20240503	111034	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2855	-30	5	-1.04	144758080	50491	70.20	2900	2905	2850	3750	2020	2885	2867.01	0.47	0	-8369	2928	2906	2878	2856	2828	2917	2867	39	865	100	2070	5	1	39357140	1124	17.30	1.41	12	0.13	165.00	2027.00	5640	20230428	-49.38	2735	20240419	4.39	3565	-19.92	20240312	2735	4.39	20240419	5290	-46.03	20230726	2735	4.39	20240419	2.93	N	382480	100	39 억		184605	N	N	0	N	00	N
136	20240503	101029	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2875	-10	5	-0.35	102479950	35687	49.62	2900	2905	2855	3750	2020	2885	2871.63	0.47	0	2798	2928	2906	2878	2856	2828	2917	2867	39	865	100	2070	5	1	39357140	1132	17.42	1.42	12	0.09	165.00	2027.00	5640	20230428	-49.02	2735	20240419	5.12	3565	-19.35	20240312	2735	5.12	20240419	5290	-45.65	20230726	2735	5.12	20240419	2.93	N	382480	100	39 억		184605	N	N	0	N	00	N
137	20240503	091026	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2875	-10	5	-0.35	10148440	3510	4.88	2900	2905	2875	3750	2020	2885	2891.29	0.47	0	-636	2928	2906	2878	2856	2828	2917	2867	39	865	100	2070	5	1	39357140	1132	17.42	1.42	12	0.01	165.00	2027.00	5640	20230428	-49.02	2735	20240419	5.12	3565	-19.35	20240312	2735	5.12	20240419	5290	-45.65	20230726	2735	5.12	20240419	2.93	N	382480	100	39 억		184605	N	N	0	N	00	N
138	20240502	161019	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2885	25	2	0.87	203719905	71004	67.89	2860	2900	2850	3715	2005	2860	2869.08	0.48	0	-4180	2893	2876	2858	2841	2823	2885	2850	39	855	100	2050	5	1	39357140	1135	17.48	1.42	12	0.18	165.00	2027.00	5640	20230428	-48.85	2735	20240419	5.48	3565	-19.07	20240312	2735	5.48	20240419	5290	-45.46	20230726	2735	5.48	20240419	2.94	N	382480	100	39 억		188785	N	N	0	N	00	N
139	20240502	151026	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2875	15	2	0.52	189923260	66202	63.29	2860	2900	2850	3715	2005	2860	2868.84	0.48	0	-1157	2893	2876	2858	2841	2823	2885	2850	39	855	100	2050	5	1	39357140	1132	17.42	1.42	12	0.17	165.00	2027.00	5640	20230428	-49.02	2735	20240419	5.12	3565	-19.35	20240312	2735	5.12	20240419	5290	-45.65	20230726	2735	5.12	20240419	2.94	N	382480	100	39 억		188785	N	N	0	N	00	N
140	20240502	141021	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2880	20	2	0.70	163809585	57144	54.63	2860	2900	2850	3715	2005	2860	2866.61	0.48	0	-451	2893	2876	2858	2841	2823	2885	2850	39	855	100	2050	5	1	39357140	1133	17.45	1.42	12	0.15	165.00	2027.00	5640	20230428	-48.94	2735	20240419	5.30	3565	-19.21	20240312	2735	5.30	20240419	5290	-45.56	20230726	2735	5.30	20240419	2.94	N	382480	100	39 억		188785	N	N	0	N	00	N
141	20240502	131016	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2890	30	2	1.05	151830250	52995	50.67	2860	2900	2850	3715	2005	2860	2864.99	0.48	0	793	2893	2876	2858	2841	2823	2885	2850	39	855	100	2050	5	1	39357140	1137	17.52	1.43	12	0.13	165.00	2027.00	5640	20230428	-48.76	2735	20240419	5.67	3565	-18.93	20240312	2735	5.67	20240419	5290	-45.37	20230726	2735	5.67	20240419	2.94	N	382480	100	39 억		188785	N	N	0	N	00	N
142	20240502	121015	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2875	15	2	0.52	123660145	43240	41.34	2860	2880	2850	3715	2005	2860	2859.86	0.48	0	1499	2893	2876	2858	2841	2823	2885	2850	39	855	100	2050	5	1	39357140	1132	17.42	1.42	12	0.11	165.00	2027.00	5640	20230428	-49.02	2735	20240419	5.12	3565	-19.35	20240312	2735	5.12	20240419	5290	-45.65	20230726	2735	5.12	20240419	2.94	N	382480	100	39 억		188785	N	N	0	N	00	N
143	20240502	111014	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2860	0	3	0.00	109496280	38296	36.61	2860	2880	2850	3715	2005	2860	2859.21	0.48	0	1606	2893	2876	2858	2841	2823	2885	2850	39	855	100	2050	5	1	39357140	1126	17.33	1.41	12	0.10	165.00	2027.00	5640	20230428	-49.29	2735	20240419	4.57	3565	-19.78	20240312	2735	4.57	20240419	5290	-45.94	20230726	2735	4.57	20240419	2.94	N	382480	100	39 억		188785	N	N	0	N	00	N
144	20240502	101013	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2865	5	2	0.17	89709580	31388	30.01	2860	2865	2850	3715	2005	2860	2858.09	0.48	0	4042	2893	2876	2858	2841	2823	2885	2850	39	855	100	2050	5	1	39357140	1128	17.36	1.41	12	0.08	165.00	2027.00	5640	20230428	-49.20	2735	20240419	4.75	3565	-19.64	20240312	2735	4.75	20240419	5290	-45.84	20230726	2735	4.75	20240419	2.94	N	382480	100	39 억		188785	N	N	0	N	00	N
145	20240502	091011	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2860	0	3	0.00	11624925	4071	3.89	2860	2860	2850	3715	2005	2860	2855.55	0.48	0	2779	2893	2876	2858	2841	2823	2885	2850	39	855	100	2050	5	1	39357140	1126	17.33	1.41	12	0.01	165.00	2027.00	5640	20230428	-49.29	2735	20240419	4.57	3565	-19.78	20240312	2735	4.57	20240419	5290	-45.94	20230726	2735	4.57	20240419	2.94	N	382480	100	39 억		188785	N	N	0	N	00	N