KissMeData/060310/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	160609	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2990	-130	5	-4.17	20910373950	6809367	13.13	3070	3195	2975	4055	2185	3120	3070.75	1.80	0	498479	3786	3452	3111	2777	2436	3620	2945	255	935	500	1990	5	1	51084642	1527	99.67	3.16	03	13.33	30.00	947.00	4795	20240110	-37.64	2055	20231031	45.50	4795	-37.64	20240110	2400	24.58	20240527	4795	-37.64	20240110	2055	45.50	20231031	7.16	N	060310	500	255 억		921835	N	N	0	N	00	N
3	20240531	150604	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2990	-130	5	-4.17	19980472030	6498382	12.53	3070	3195	2980	4055	2185	3120	3074.60	1.80	0	454380	3786	3452	3111	2777	2436	3620	2945	255	935	500	1990	5	1	51084642	1527	99.67	3.16	03	12.72	30.00	947.00	4795	20240110	-37.64	2055	20231031	45.50	4795	-37.64	20240110	2400	24.58	20240527	4795	-37.64	20240110	2055	45.50	20231031	7.16	N	060310	500	255 억		921835	N	N	0	N	00	N
4	20240531	140608	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3010	-110	5	-3.53	18409464170	5974689	11.52	3070	3195	3000	4055	2185	3120	3081.17	1.80	0	374740	3786	3452	3111	2777	2436	3620	2945	255	935	500	1990	5	1	51084642	1538	100.33	3.18	03	11.70	30.00	947.00	4795	20240110	-37.23	2055	20231031	46.47	4795	-37.23	20240110	2400	25.42	20240527	4795	-37.23	20240110	2055	46.47	20231031	7.16	N	060310	500	255 억		921835	N	N	0	N	00	N
5	20240531	130611	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3015	-105	5	-3.37	17159409260	5559928	10.72	3070	3195	3000	4055	2185	3120	3086.19	1.80	0	330396	3786	3452	3111	2777	2436	3620	2945	255	935	500	1990	5	1	51084642	1540	100.50	3.18	03	10.88	30.00	947.00	4795	20240110	-37.12	2055	20231031	46.72	4795	-37.12	20240110	2400	25.62	20240527	4795	-37.12	20240110	2055	46.72	20231031	7.16	N	060310	500	255 억		921835	N	N	0	N	00	N
6	20240531	120613	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3040	-80	5	-2.56	15448044095	4992771	9.63	3070	3195	3020	4055	2185	3120	3094.02	1.80	0	230153	3786	3452	3111	2777	2436	3620	2945	255	935	500	1990	5	1	51084642	1553	101.33	3.21	03	9.77	30.00	947.00	4795	20240110	-36.60	2055	20231031	47.93	4795	-36.60	20240110	2400	26.67	20240527	4795	-36.60	20240110	2055	47.93	20231031	7.16	N	060310	500	255 억		921835	N	N	0	N	00	N
7	20240531	110609	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3035	-85	5	-2.72	14034609255	4527251	8.73	3070	3195	3030	4055	2185	3120	3099.98	1.80	0	110118	3786	3452	3111	2777	2436	3620	2945	255	935	500	1990	5	1	51084642	1550	101.17	3.20	03	8.86	30.00	947.00	4795	20240110	-36.70	2055	20231031	47.69	4795	-36.70	20240110	2400	26.46	20240527	4795	-36.70	20240110	2055	47.69	20231031	7.16	N	060310	500	255 억		921835	N	N	0	N	00	N
8	20240531	100611	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3055	-65	5	-2.08	12051017750	3877330	7.48	3070	3195	3035	4055	2185	3120	3108.04	1.80	0	-92719	3786	3452	3111	2777	2436	3620	2945	255	935	500	1990	5	1	51084642	1561	101.83	3.23	03	7.59	30.00	947.00	4795	20240110	-36.29	2055	20231031	48.66	4795	-36.29	20240110	2400	27.29	20240527	4795	-36.29	20240110	2055	48.66	20231031	7.16	N	060310	500	255 억		921835	N	N	0	N	00	N
9	20240531	090608	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3130	10	2	0.32	2984581350	963527	1.86	3070	3145	3060	4055	2185	3120	3097.29	1.80	0	-72213	3786	3452	3111	2777	2436	3620	2945	255	935	500	1990	5	1	51084642	1599	104.33	3.31	03	1.89	30.00	947.00	4795	20240110	-34.72	2055	20231031	52.31	4795	-34.72	20240110	2400	30.42	20240527	4795	-34.72	20240110	2055	52.31	20231031	7.16	N	060310	500	255 억		921835	N	N	0	N	00	N
10	20240530	160605	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3120	185	2	6.30	163620235305	51407391	326.53	2840	3445	2770	3815	2055	2935	3182.90	1.69	0	67335	3158	3046	2938	2826	2718	3102	2882	255	880	500	1870	5	1	51084642	1594	104.00	3.29	03	100.63	30.00	947.00	4795	20240110	-34.93	2055	20231031	51.82	4795	-34.93	20240110	2400	30.00	20240527	4795	-34.93	20240110	2055	51.82	20231031	6.40	N	060310	500	255 억		863489	N	N	0	N	00	N
11	20240530	150606	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3140	205	2	6.98	158709250745	49836654	316.55	2840	3445	2770	3815	2055	2935	3184.59	1.69	0	-30364	3158	3046	2938	2826	2718	3102	2882	255	880	500	1870	5	1	51084642	1604	104.67	3.32	03	97.56	30.00	947.00	4795	20240110	-34.52	2055	20231031	52.80	4795	-34.52	20240110	2400	30.83	20240527	4795	-34.52	20240110	2055	52.80	20231031	6.40	N	060310	500	255 억		863489	N	N	0	N	00	N
12	20240530	140607	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3270	335	2	11.41	132063300165	41560511	263.98	2840	3445	2770	3815	2055	2935	3177.62	1.69	0	-259694	3158	3046	2938	2826	2718	3102	2882	255	880	500	1870	5	1	51084642	1670	109.00	3.45	03	81.36	30.00	947.00	4795	20240110	-31.80	2055	20231031	59.12	4795	-31.80	20240110	2400	36.25	20240527	4795	-31.80	20240110	2055	59.12	20231031	6.40	N	060310	500	255 억		863489	N	N	0	N	00	N
13	20240530	130608	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3195	260	2	8.86	58933656275	19288923	122.52	2840	3250	2770	3815	2055	2935	3055.32	1.69	0	-130527	3158	3046	2938	2826	2718	3102	2882	255	880	500	1870	5	1	51084642	1632	106.50	3.37	03	37.76	30.00	947.00	4795	20240110	-33.37	2055	20231031	55.47	4795	-33.37	20240110	2400	33.12	20240527	4795	-33.37	20240110	2055	55.47	20231031	6.40	N	060310	500	255 억		863489	N	N	0	N	00	N
14	20240530	120607	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2945	10	2	0.34	13428247170	4614973	29.31	2840	2995	2770	3815	2055	2935	2909.71	1.69	0	95009	3158	3046	2938	2826	2718	3102	2882	255	880	500	1870	5	1	51084642	1504	98.17	3.11	03	9.03	30.00	947.00	4795	20240110	-38.58	2055	20231031	43.31	4795	-38.58	20240110	2400	22.71	20240527	4795	-38.58	20240110	2055	43.31	20231031	6.40	N	060310	500	255 억		863489	N	N	0	N	00	N
15	20240530	110607	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2940	5	2	0.17	8694857640	3013443	19.14	2840	2990	2770	3815	2055	2935	2885.34	1.69	0	103287	3158	3046	2938	2826	2718	3102	2882	255	880	500	1870	5	1	51084642	1502	98.00	3.10	03	5.90	30.00	947.00	4795	20240110	-38.69	2055	20231031	43.07	4795	-38.69	20240110	2400	22.50	20240527	4795	-38.69	20240110	2055	43.07	20231031	6.40	N	060310	500	255 억		863489	N	N	0	N	00	N
16	20240530	100608	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2835	-100	5	-3.41	3556331850	1260788	8.01	2840	2870	2770	3815	2055	2935	2820.66	1.69	0	89126	3158	3046	2938	2826	2718	3102	2882	255	880	500	1870	5	1	51084642	1448	94.50	2.99	03	2.47	30.00	947.00	4795	20240110	-40.88	2055	20231031	37.96	4795	-40.88	20240110	2400	18.12	20240527	4795	-40.88	20240110	2055	37.96	20231031	6.40	N	060310	500	255 억		863489	N	N	0	N	00	N
17	20240530	090607	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2795	-140	5	-4.77	1139620345	406274	2.58	2840	2860	2770	3815	2055	2935	2804.82	1.69	0	-13835	3158	3046	2938	2826	2718	3102	2882	255	880	500	1870	5	1	51084642	1428	93.17	2.95	03	0.80	30.00	947.00	4795	20240110	-41.71	2055	20231031	36.01	4795	-41.71	20240110	2400	16.46	20240527	4795	-41.71	20240110	2055	36.01	20231031	6.40	N	060310	500	255 억		863489	N	N	0	N	00	N
18	20240529	160602	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2935	180	2	6.53	45169884905	15464233	52.91	2870	3050	2830	3580	1930	2755	2920.92	1.32	0	175670	3208	2981	2708	2481	2208	3095	2595	255	825	500	1760	5	1	51084642	1499	97.83	3.10	03	30.27	30.00	947.00	4795	20240110	-38.79	2055	20231031	42.82	4795	-38.79	20240110	2400	22.29	20240527	4795	-38.79	20240110	2055	42.82	20231031	6.38	N	060310	500	255 억		672466	N	N	0	N	00	N
19	20240529	150600	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2895	140	2	5.08	39661096080	13597469	46.52	2870	3050	2830	3580	1930	2755	2916.80	1.32	0	167322	3208	2981	2708	2481	2208	3095	2595	255	825	500	1760	5	1	51084642	1479	96.50	3.06	03	26.62	30.00	947.00	4795	20240110	-39.62	2055	20231031	40.88	4795	-39.62	20240110	2400	20.62	20240527	4795	-39.62	20240110	2055	40.88	20231031	6.38	N	060310	500	255 억		672466	N	N	0	N	00	N
20	20240529	140601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2860	105	2	3.81	22159095600	7655561	26.19	2870	2965	2830	3580	1930	2755	2894.52	1.32	0	278164	3208	2981	2708	2481	2208	3095	2595	255	825	500	1760	5	1	51084642	1461	95.33	3.02	03	14.99	30.00	947.00	4795	20240110	-40.35	2055	20231031	39.17	4795	-40.35	20240110	2400	19.17	20240527	4795	-40.35	20240110	2055	39.17	20231031	6.38	N	060310	500	255 억		672466	N	N	0	N	00	N
21	20240529	130602	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2875	120	2	4.36	21144440855	7300587	24.98	2870	2965	2830	3580	1930	2755	2896.27	1.32	0	243466	3208	2981	2708	2481	2208	3095	2595	255	825	500	1760	5	1	51084642	1469	95.83	3.04	03	14.29	30.00	947.00	4795	20240110	-40.04	2055	20231031	39.90	4795	-40.04	20240110	2400	19.79	20240527	4795	-40.04	20240110	2055	39.90	20231031	6.38	N	060310	500	255 억		672466	N	N	0	N	00	N
22	20240529	120605	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2875	120	2	4.36	20379427610	7034942	24.07	2870	2965	2830	3580	1930	2755	2896.89	1.32	0	213084	3208	2981	2708	2481	2208	3095	2595	255	825	500	1760	5	1	51084642	1469	95.83	3.04	03	13.77	30.00	947.00	4795	20240110	-40.04	2055	20231031	39.90	4795	-40.04	20240110	2400	19.79	20240527	4795	-40.04	20240110	2055	39.90	20231031	6.38	N	060310	500	255 억		672466	N	N	0	N	00	N
23	20240529	110603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2880	125	2	4.54	19392315045	6692564	22.90	2870	2965	2830	3580	1930	2755	2897.60	1.32	0	146402	3208	2981	2708	2481	2208	3095	2595	255	825	500	1760	5	1	51084642	1471	96.00	3.04	03	13.10	30.00	947.00	4795	20240110	-39.94	2055	20231031	40.15	4795	-39.94	20240110	2400	20.00	20240527	4795	-39.94	20240110	2055	40.15	20231031	6.38	N	060310	500	255 억		672466	N	N	0	N	00	N
24	20240529	100601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2865	110	2	3.99	17447148175	6016071	20.58	2870	2965	2830	3580	1930	2755	2900.10	1.32	0	72395	3208	2981	2708	2481	2208	3095	2595	255	825	500	1760	5	1	51084642	1464	95.50	3.03	03	11.78	30.00	947.00	4795	20240110	-40.25	2055	20231031	39.42	4795	-40.25	20240110	2400	19.38	20240527	4795	-40.25	20240110	2055	39.42	20231031	6.38	N	060310	500	255 억		672466	N	N	0	N	00	N
25	20240529	090558	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2875	120	2	4.36	6558708405	2265864	7.75	2870	2965	2835	3580	1930	2755	2894.59	1.32	0	-18165	3208	2981	2708	2481	2208	3095	2595	255	825	500	1760	5	1	51084642	1469	95.83	3.04	03	4.44	30.00	947.00	4795	20240110	-40.04	2055	20231031	39.90	4795	-40.04	20240110	2400	19.79	20240527	4795	-40.04	20240110	2055	39.90	20231031	6.38	N	060310	500	255 억		672466	N	N	0	N	00	N
26	20240528	160558	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2755	305	2	12.45	80085890515	28998638	7147.08	2435	2935	2435	3185	1715	2450	2761.72	1.77	0	-212203	2510	2480	2440	2410	2370	2495	2425	255	735	500	1560	5	1	51084642	1407	91.83	2.91	03	56.77	30.00	947.00	4795	20240110	-42.54	2055	20231031	34.06	4795	-42.54	20240110	2400	14.79	20240527	4795	-42.54	20240110	2055	34.06	20231031	6.44	N	060310	500	255 억		903265	N	N	0	N	00	N
27	20240528	150601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2775	325	2	13.27	77667860560	28121565	6930.92	2435	2935	2435	3185	1715	2450	2761.86	1.77	0	-216349	2510	2480	2440	2410	2370	2495	2425	255	735	500	1560	5	1	51084642	1418	92.50	2.93	03	55.05	30.00	947.00	4795	20240110	-42.13	2055	20231031	35.04	4795	-42.13	20240110	2400	15.62	20240527	4795	-42.13	20240110	2055	35.04	20231031	6.44	N	060310	500	255 억		903265	N	N	0	N	00	N
28	20240528	140601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2740	290	2	11.84	70737579340	25603532	6310.31	2435	2935	2435	3185	1715	2450	2762.81	1.77	0	-221472	2510	2480	2440	2410	2370	2495	2425	255	735	500	1560	5	1	51084642	1400	91.33	2.89	03	50.12	30.00	947.00	4795	20240110	-42.86	2055	20231031	33.33	4795	-42.86	20240110	2400	14.17	20240527	4795	-42.86	20240110	2055	33.33	20231031	6.44	N	060310	500	255 억		903265	N	N	0	N	00	N
29	20240528	130558	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2780	330	2	13.47	34376351475	12739360	3139.78	2435	2805	2435	3185	1715	2450	2698.44	1.77	0	-44925	2510	2480	2440	2410	2370	2495	2425	255	735	500	1560	5	1	51084642	1420	92.67	2.94	03	24.94	30.00	947.00	4795	20240110	-42.02	2055	20231031	35.28	4795	-42.02	20240110	2400	15.83	20240527	4795	-42.02	20240110	2055	35.28	20231031	6.44	N	060310	500	255 억		903265	N	N	0	N	00	N
30	20240528	120559	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2610	160	2	6.53	28363966705	10506765	2589.53	2435	2805	2435	3185	1715	2450	2699.59	1.77	0	-190744	2510	2480	2440	2410	2370	2495	2425	255	735	500	1560	5	1	51084642	1333	87.00	2.76	03	20.57	30.00	947.00	4795	20240110	-45.57	2055	20231031	27.01	4795	-45.57	20240110	2400	8.75	20240527	4795	-45.57	20240110	2055	27.01	20231031	6.44	N	060310	500	255 억		903265	N	N	0	N	00	N
31	20240528	110546	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2760	310	2	12.65	22439560060	8302880	2046.35	2435	2805	2435	3185	1715	2450	2702.62	1.77	0	-139066	2510	2480	2440	2410	2370	2495	2425	255	735	500	1560	5	1	51084642	1410	92.00	2.91	03	16.25	30.00	947.00	4795	20240110	-42.44	2055	20231031	34.31	4795	-42.44	20240110	2400	15.00	20240527	4795	-42.44	20240110	2055	34.31	20231031	6.44	N	060310	500	255 억		903265	N	N	0	N	00	N
32	20240528	100600	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2655	205	2	8.37	5994747850	2285767	563.36	2435	2675	2435	3185	1715	2450	2622.64	1.77	0	-171007	2510	2480	2440	2410	2370	2495	2425	255	735	500	1560	5	1	51084642	1356	88.50	2.80	03	4.47	30.00	947.00	4795	20240110	-44.63	2055	20231031	29.20	4795	-44.63	20240110	2400	10.62	20240527	4795	-44.63	20240110	2055	29.20	20231031	6.44	N	060310	500	255 억		903265	N	N	0	N	00	N
33	20240528	090601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2470	20	2	0.82	67866155	27774	6.85	2435	2470	2435	3185	1715	2450	2443.51	1.77	0	12114	2510	2480	2440	2410	2370	2495	2425	255	735	500	1560	5	1	51084642	1262	82.33	2.61	03	0.05	30.00	947.00	4795	20240110	-48.49	2055	20231031	20.19	4795	-48.49	20240110	2400	2.92	20240527	4795	-48.49	20240110	2055	20.19	20231031	6.44	N	060310	500	255 억		903265	N	N	0	N	00	N
34	20240527	160549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2450	15	2	0.62	976210690	401856	100.35	2435	2470	2400	3165	1705	2435	2429.23	1.68	0	43090	2491	2462	2436	2407	2381	2450	2395	255	730	500	1550	5	1	51084642	1252	81.67	2.59	03	0.79	30.00	947.00	4795	20240110	-48.91	2055	20231031	19.22	4795	-48.91	20240110	2400	2.08	20240527	4795	-48.91	20240110	2055	19.22	20231031	6.42	N	060310	500	255 억		859795	N	N	0	N	00	N
35	20240527	150600	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2450	15	2	0.62	908711810	374329	93.47	2435	2470	2400	3165	1705	2435	2427.57	1.68	0	38781	2491	2462	2436	2407	2381	2450	2395	255	730	500	1550	5	1	51084642	1252	81.67	2.59	03	0.73	30.00	947.00	4795	20240110	-48.91	2055	20231031	19.22	4795	-48.91	20240110	2400	2.08	20240527	4795	-48.91	20240110	2055	19.22	20231031	6.42	N	060310	500	255 억		859795	N	N	0	N	00	N
36	20240527	140558	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2435	0	3	0.00	665348305	274774	68.61	2435	2450	2400	3165	1705	2435	2421.42	1.68	0	6052	2491	2462	2436	2407	2381	2450	2395	255	730	500	1550	5	1	51084642	1244	81.17	2.57	03	0.54	30.00	947.00	4795	20240110	-49.22	2055	20231031	18.49	4795	-49.22	20240110	2400	1.46	20240527	4795	-49.22	20240110	2055	18.49	20231031	6.42	N	060310	500	255 억		859795	N	N	0	N	00	N
37	20240527	130557	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2405	-30	5	-1.23	498050055	205684	51.36	2435	2450	2405	3165	1705	2435	2421.41	1.68	0	789	2491	2462	2436	2407	2381	2450	2395	255	730	500	1550	5	1	51084642	1229	80.17	2.54	03	0.40	30.00	947.00	4795	20240110	-49.84	2055	20231031	17.03	4795	-49.84	20240110	2405	0.00	20240527	4795	-49.84	20240110	2055	17.03	20231031	6.42	N	060310	500	255 억		859795	N	N	0	N	00	N
38	20240527	120559	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2410	-25	5	-1.03	403425280	166412	41.55	2435	2450	2405	3165	1705	2435	2424.23	1.68	0	-3222	2491	2462	2436	2407	2381	2450	2395	255	730	500	1550	5	1	51084642	1231	80.33	2.54	03	0.33	30.00	947.00	4795	20240110	-49.74	2055	20231031	17.27	4795	-49.74	20240110	2405	0.21	20240527	4795	-49.74	20240110	2055	17.27	20231031	6.42	N	060310	500	255 억		859795	N	N	0	N	00	N
39	20240527	110558	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2425	-10	5	-0.41	288527360	118748	29.65	2435	2450	2410	3165	1705	2435	2429.73	1.68	0	11783	2491	2462	2436	2407	2381	2450	2395	255	730	500	1550	5	1	51084642	1239	80.83	2.56	03	0.23	30.00	947.00	4795	20240110	-49.43	2055	20231031	18.00	4795	-49.43	20240110	2410	0.62	20240527	4795	-49.43	20240110	2055	18.00	20231031	6.42	N	060310	500	255 억		859795	N	N	0	N	00	N
40	20240527	100556	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2430	-5	5	-0.21	185457215	76139	19.01	2435	2450	2415	3165	1705	2435	2435.78	1.68	0	18045	2491	2462	2436	2407	2381	2450	2395	255	730	500	1550	5	1	51084642	1241	81.00	2.57	03	0.15	30.00	947.00	4795	20240110	-49.32	2055	20231031	18.25	4795	-49.32	20240110	2410	0.83	20240524	4795	-49.32	20240110	2055	18.25	20231031	6.42	N	060310	500	255 억		859795	N	N	0	N	00	N
41	20240527	090557	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2440	5	2	0.21	88387145	36342	9.07	2435	2445	2415	3165	1705	2435	2432.06	1.68	0	14966	2491	2462	2436	2407	2381	2450	2395	255	730	500	1550	5	1	51084642	1246	81.33	2.58	03	0.07	30.00	947.00	4795	20240110	-49.11	2055	20231031	18.73	4795	-49.11	20240110	2410	1.24	20240524	4795	-49.11	20240110	2055	18.73	20231031	6.42	N	060310	500	255 억		859795	N	N	0	N	00	N
42	20240524	160529	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2435	-45	5	-1.81	962620040	395449	109.34	2440	2465	2410	3220	1740	2480	2434.24	1.65	0	19086	2590	2535	2480	2425	2370	2562	2452	255	740	500	1580	5	1	51084642	1244	81.17	2.57	03	0.77	30.00	947.00	4795	20240110	-49.22	2055	20231031	18.49	4795	-49.22	20240110	2410	1.04	20240524	4795	-49.22	20240110	2055	18.49	20231031	6.53	N	060310	500	255 억		841051	N	N	0	N	00	N
43	20240524	150528	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2435	-45	5	-1.81	896193035	368208	101.81	2440	2465	2410	3220	1740	2480	2433.93	1.65	0	24665	2590	2535	2480	2425	2370	2562	2452	255	740	500	1580	5	1	51084642	1244	81.17	2.57	03	0.72	30.00	947.00	4795	20240110	-49.22	2055	20231031	18.49	4795	-49.22	20240110	2410	1.04	20240524	4795	-49.22	20240110	2055	18.49	20231031	6.53	N	060310	500	255 억		841051	N	N	0	N	00	N
44	20240524	140532	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2450	-30	5	-1.21	752132615	308914	85.42	2440	2465	2410	3220	1740	2480	2434.76	1.65	0	21391	2590	2535	2480	2425	2370	2562	2452	255	740	500	1580	5	1	51084642	1252	81.67	2.59	03	0.60	30.00	947.00	4795	20240110	-48.91	2055	20231031	19.22	4795	-48.91	20240110	2410	1.66	20240524	4795	-48.91	20240110	2055	19.22	20231031	6.53	N	060310	500	255 억		841051	N	N	0	N	00	N
45	20240524	130530	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2425	-55	5	-2.22	560795150	230092	63.62	2440	2465	2415	3220	1740	2480	2437.26	1.65	0	5762	2590	2535	2480	2425	2370	2562	2452	255	740	500	1580	5	1	51084642	1239	80.83	2.56	03	0.45	30.00	947.00	4795	20240110	-49.43	2055	20231031	18.00	4795	-49.43	20240110	2415	0.41	20240524	4795	-49.43	20240110	2055	18.00	20231031	6.53	N	060310	500	255 억		841051	N	N	0	N	00	N
46	20240524	120529	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2445	-35	5	-1.41	504024950	206744	57.17	2440	2465	2415	3220	1740	2480	2437.92	1.65	0	6337	2590	2535	2480	2425	2370	2562	2452	255	740	500	1580	5	1	51084642	1249	81.50	2.58	03	0.40	30.00	947.00	4795	20240110	-49.01	2055	20231031	18.98	4795	-49.01	20240110	2415	1.24	20240524	4795	-49.01	20240110	2055	18.98	20231031	6.53	N	060310	500	255 억		841051	N	N	0	N	00	N
47	20240524	110529	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2445	-35	5	-1.41	450979920	185043	51.17	2440	2465	2415	3220	1740	2480	2437.16	1.65	0	7661	2590	2535	2480	2425	2370	2562	2452	255	740	500	1580	5	1	51084642	1249	81.50	2.58	03	0.36	30.00	947.00	4795	20240110	-49.01	2055	20231031	18.98	4795	-49.01	20240110	2415	1.24	20240524	4795	-49.01	20240110	2055	18.98	20231031	6.53	N	060310	500	255 억		841051	N	N	0	N	00	N
48	20240524	100532	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2465	-15	5	-0.60	374017375	153705	42.50	2440	2465	2415	3220	1740	2480	2433.34	1.65	0	19576	2590	2535	2480	2425	2370	2562	2452	255	740	500	1580	5	1	51084642	1259	82.17	2.60	03	0.30	30.00	947.00	4795	20240110	-48.59	2055	20231031	19.95	4795	-48.59	20240110	2415	2.07	20240524	4795	-48.59	20240110	2055	19.95	20231031	6.53	N	060310	500	255 억		841051	N	N	0	N	00	N
49	20240524	090530	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2465	-15	5	-0.60	33304185	13628	3.77	2440	2465	2440	3220	1740	2480	2443.77	1.65	0	3203	2590	2535	2480	2425	2370	2562	2452	255	740	500	1580	5	1	51084642	1259	82.17	2.60	03	0.03	30.00	947.00	4795	20240110	-48.59	2055	20231031	19.95	4795	-48.59	20240110	2425	1.65	20240523	4795	-48.59	20240110	2055	19.95	20231031	6.53	N	060310	500	255 억		841051	N	N	0	N	00	N
50	20240523	160526	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2480	25	2	1.02	891054455	359881	86.13	2455	2535	2425	3190	1720	2455	2475.96	1.71	0	-35338	2518	2486	2468	2436	2418	2477	2427	255	735	500	1570	5	1	51084642	1267	82.67	2.62	03	0.70	30.00	947.00	4795	20240110	-48.28	2055	20231031	20.68	4795	-48.28	20240110	2425	2.27	20240523	4795	-48.28	20240110	2055	20.68	20231031	6.63	N	060310	500	255 억		875054	N	N	0	N	00	N
51	20240523	150530	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2470	15	2	0.61	860058975	347382	83.14	2455	2535	2425	3190	1720	2455	2475.83	1.71	0	-37685	2518	2486	2468	2436	2418	2477	2427	255	735	500	1570	5	1	51084642	1262	82.33	2.61	03	0.68	30.00	947.00	4795	20240110	-48.49	2055	20231031	20.19	4795	-48.49	20240110	2425	1.86	20240523	4795	-48.49	20240110	2055	20.19	20231031	6.63	N	060310	500	255 억		875054	N	N	0	N	00	N
52	20240523	140532	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2500	45	2	1.83	777782705	314375	75.24	2455	2535	2425	3190	1720	2455	2474.06	1.71	0	-32764	2518	2486	2468	2436	2418	2477	2427	255	735	500	1570	5	1	51084642	1277	83.33	2.64	03	0.62	30.00	947.00	4795	20240110	-47.86	2055	20231031	21.65	4795	-47.86	20240110	2425	3.09	20240523	4795	-47.86	20240110	2055	21.65	20231031	6.63	N	060310	500	255 억		875054	N	N	0	N	00	N
53	20240523	130530	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2485	30	2	1.22	669320505	270962	64.85	2455	2535	2425	3190	1720	2455	2470.16	1.71	0	-29429	2518	2486	2468	2436	2418	2477	2427	255	735	500	1570	5	1	51084642	1269	82.83	2.62	03	0.53	30.00	947.00	4795	20240110	-48.18	2055	20231031	20.92	4795	-48.18	20240110	2425	2.47	20240523	4795	-48.18	20240110	2055	20.92	20231031	6.63	N	060310	500	255 억		875054	N	N	0	N	00	N
54	20240523	120526	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2470	15	2	0.61	585713095	237223	56.78	2455	2535	2425	3190	1720	2455	2469.04	1.71	0	-40739	2518	2486	2468	2436	2418	2477	2427	255	735	500	1570	5	1	51084642	1262	82.33	2.61	03	0.46	30.00	947.00	4795	20240110	-48.49	2055	20231031	20.19	4795	-48.49	20240110	2425	1.86	20240523	4795	-48.49	20240110	2055	20.19	20231031	6.63	N	060310	500	255 억		875054	N	N	0	N	00	N
55	20240523	110526	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2490	35	2	1.43	496141135	201161	48.14	2455	2535	2425	3190	1720	2455	2466.39	1.71	0	-30659	2518	2486	2468	2436	2418	2477	2427	255	735	500	1570	5	1	51084642	1272	83.00	2.63	03	0.39	30.00	947.00	4795	20240110	-48.07	2055	20231031	21.17	4795	-48.07	20240110	2425	2.68	20240523	4795	-48.07	20240110	2055	21.17	20231031	6.63	N	060310	500	255 억		875054	N	N	0	N	00	N
56	20240523	100527	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2455	0	3	0.00	329174960	133712	32.00	2455	2535	2425	3190	1720	2455	2461.82	1.71	0	-30308	2518	2486	2468	2436	2418	2477	2427	255	735	500	1570	5	1	51084642	1254	81.83	2.59	03	0.26	30.00	947.00	4795	20240110	-48.80	2055	20231031	19.46	4795	-48.80	20240110	2425	1.24	20240523	4795	-48.80	20240110	2055	19.46	20231031	6.63	N	060310	500	255 억		875054	N	N	0	N	00	N
57	20240523	090530	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2475	20	2	0.81	116943400	46988	11.25	2455	2535	2455	3190	1720	2455	2488.79	1.71	0	-7603	2518	2486	2468	2436	2418	2477	2427	255	735	500	1570	5	1	51084642	1264	82.50	2.61	03	0.09	30.00	947.00	4795	20240110	-48.38	2055	20231031	20.44	4795	-48.38	20240110	2450	1.02	20240521	4795	-48.38	20240110	2055	20.44	20231031	6.63	N	060310	500	255 억		875054	N	N	0	N	00	N
58	20240522	160522	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2455	-25	5	-1.01	1023299545	413997	77.81	2480	2500	2450	3220	1740	2480	2471.80	1.75	0	-19648	2553	2516	2483	2446	2413	2500	2430	255	740	500	1580	5	1	51084642	1254	81.83	2.59	03	0.81	30.00	947.00	4795	20240110	-48.80	2055	20231031	19.46	4795	-48.80	20240110	2450	0.20	20240522	4795	-48.80	20240110	2055	19.46	20231031	6.63	N	060310	500	255 억		893594	N	N	0	N	00	N
59	20240522	150526	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2455	-25	5	-1.01	911859015	368622	69.28	2480	2500	2450	3220	1740	2480	2473.70	1.75	0	-33188	2553	2516	2483	2446	2413	2500	2430	255	740	500	1580	5	1	51084642	1254	81.83	2.59	03	0.72	30.00	947.00	4795	20240110	-48.80	2055	20231031	19.46	4795	-48.80	20240110	2450	0.20	20240522	4795	-48.80	20240110	2055	19.46	20231031	6.63	N	060310	500	255 억		893594	N	N	0	N	00	N
60	20240522	140528	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2465	-15	5	-0.60	693214280	279665	52.56	2480	2500	2455	3220	1740	2480	2478.73	1.75	0	-41627	2553	2516	2483	2446	2413	2500	2430	255	740	500	1580	5	1	51084642	1259	82.17	2.60	03	0.55	30.00	947.00	4795	20240110	-48.59	2055	20231031	19.95	4795	-48.59	20240110	2450	0.61	20240521	4795	-48.59	20240110	2055	19.95	20231031	6.63	N	060310	500	255 억		893594	N	N	0	N	00	N
61	20240522	130524	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2485	5	2	0.20	595878035	240264	45.16	2480	2500	2455	3220	1740	2480	2480.10	1.75	0	-36545	2553	2516	2483	2446	2413	2500	2430	255	740	500	1580	5	1	51084642	1269	82.83	2.62	03	0.47	30.00	947.00	4795	20240110	-48.18	2055	20231031	20.92	4795	-48.18	20240110	2450	1.43	20240521	4795	-48.18	20240110	2055	20.92	20231031	6.63	N	060310	500	255 억		893594	N	N	0	N	00	N
62	20240522	120523	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2490	10	2	0.40	565957485	228221	42.89	2480	2500	2455	3220	1740	2480	2479.87	1.75	0	-35747	2553	2516	2483	2446	2413	2500	2430	255	740	500	1580	5	1	51084642	1272	83.00	2.63	03	0.45	30.00	947.00	4795	20240110	-48.07	2055	20231031	21.17	4795	-48.07	20240110	2450	1.63	20240521	4795	-48.07	20240110	2055	21.17	20231031	6.63	N	060310	500	255 억		893594	N	N	0	N	00	N
63	20240522	110528	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2475	-5	5	-0.20	464074605	187197	35.18	2480	2500	2455	3220	1740	2480	2479.07	1.75	0	-27018	2553	2516	2483	2446	2413	2500	2430	255	740	500	1580	5	1	51084642	1264	82.50	2.61	03	0.37	30.00	947.00	4795	20240110	-48.38	2055	20231031	20.44	4795	-48.38	20240110	2450	1.02	20240521	4795	-48.38	20240110	2055	20.44	20231031	6.63	N	060310	500	255 억		893594	N	N	0	N	00	N
64	20240522	100526	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2470	-10	5	-0.40	373513385	150663	28.32	2480	2500	2455	3220	1740	2480	2479.13	1.75	0	-34725	2553	2516	2483	2446	2413	2500	2430	255	740	500	1580	5	1	51084642	1262	82.33	2.61	03	0.29	30.00	947.00	4795	20240110	-48.49	2055	20231031	20.19	4795	-48.49	20240110	2450	0.82	20240521	4795	-48.49	20240110	2055	20.19	20231031	6.63	N	060310	500	255 억		893594	N	N	0	N	00	N
65	20240522	090525	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2480	0	3	0.00	123463765	49765	9.35	2480	2495	2470	3220	1740	2480	2480.94	1.75	0	-1064	2553	2516	2483	2446	2413	2500	2430	255	740	500	1580	5	1	51084642	1267	82.67	2.62	03	0.10	30.00	947.00	4795	20240110	-48.28	2055	20231031	20.68	4795	-48.28	20240110	2450	1.22	20240521	4795	-48.28	20240110	2055	20.68	20231031	6.63	N	060310	500	255 억		893594	N	N	0	N	00	N
66	20240521	160520	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2480	-15	5	-0.60	1305293540	526744	67.31	2520	2520	2450	3240	1750	2495	2478.04	1.43	0	166169	2671	2582	2536	2447	2401	2560	2425	255	745	500	1590	5	1	51084642	1267	82.67	2.62	03	1.03	30.00	947.00	4795	20240110	-48.28	2055	20231031	20.68	4795	-48.28	20240110	2450	1.22	20240521	4795	-48.28	20240110	2055	20.68	20231031	6.70	N	060310	500	255 억		728511	N	N	0	N	00	N
67	20240521	150526	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2490	-5	5	-0.20	1236396815	498982	63.77	2520	2520	2450	3240	1750	2495	2477.84	1.43	0	158523	2671	2582	2536	2447	2401	2560	2425	255	745	500	1590	5	1	51084642	1272	83.00	2.63	03	0.98	30.00	947.00	4795	20240110	-48.07	2055	20231031	21.17	4795	-48.07	20240110	2450	1.63	20240521	4795	-48.07	20240110	2055	21.17	20231031	6.70	N	060310	500	255 억		728511	N	N	0	N	00	N
68	20240521	140523	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2475	-20	5	-0.80	1032363175	416808	53.26	2520	2520	2450	3240	1750	2495	2476.83	1.43	0	117016	2671	2582	2536	2447	2401	2560	2425	255	745	500	1590	5	1	51084642	1264	82.50	2.61	03	0.82	30.00	947.00	4795	20240110	-48.38	2055	20231031	20.44	4795	-48.38	20240110	2450	1.02	20240521	4795	-48.38	20240110	2055	20.44	20231031	6.70	N	060310	500	255 억		728511	N	N	0	N	00	N
69	20240521	130524	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2475	-20	5	-0.80	902614580	364332	46.56	2520	2520	2450	3240	1750	2495	2477.45	1.43	0	84138	2671	2582	2536	2447	2401	2560	2425	255	745	500	1590	5	1	51084642	1264	82.50	2.61	03	0.71	30.00	947.00	4795	20240110	-48.38	2055	20231031	20.44	4795	-48.38	20240110	2450	1.02	20240521	4795	-48.38	20240110	2055	20.44	20231031	6.70	N	060310	500	255 억		728511	N	N	0	N	00	N
70	20240521	120525	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2470	-25	5	-1.00	726488455	292757	37.41	2520	2520	2450	3240	1750	2495	2481.54	1.43	0	51084	2671	2582	2536	2447	2401	2560	2425	255	745	500	1590	5	1	51084642	1262	82.33	2.61	03	0.57	30.00	947.00	4795	20240110	-48.49	2055	20231031	20.19	4795	-48.49	20240110	2450	0.82	20240521	4795	-48.49	20240110	2055	20.19	20231031	6.70	N	060310	500	255 억		728511	N	N	0	N	00	N
71	20240521	110525	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2480	-15	5	-0.60	572059015	230167	29.41	2520	2520	2450	3240	1750	2495	2485.41	1.43	0	43205	2671	2582	2536	2447	2401	2560	2425	255	745	500	1590	5	1	51084642	1267	82.67	2.62	03	0.45	30.00	947.00	4795	20240110	-48.28	2055	20231031	20.68	4795	-48.28	20240110	2450	1.22	20240521	4795	-48.28	20240110	2055	20.68	20231031	6.70	N	060310	500	255 억		728511	N	N	0	N	00	N
72	20240521	100523	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2475	-20	5	-0.80	299181760	119888	15.32	2520	2520	2470	3240	1750	2495	2495.51	1.43	0	-13573	2671	2582	2536	2447	2401	2560	2425	255	745	500	1590	5	1	51084642	1264	82.50	2.61	03	0.23	30.00	947.00	4795	20240110	-48.38	2055	20231031	20.44	4795	-48.38	20240110	2470	0.20	20240521	4795	-48.38	20240110	2055	20.44	20231031	6.70	N	060310	500	255 억		728511	N	N	0	N	00	N
73	20240521	090522	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2510	15	2	0.60	28010740	11157	1.43	2520	2520	2500	3240	1750	2495	2510.60	1.43	0	1202	2671	2582	2536	2447	2401	2560	2425	255	745	500	1590	5	1	51084642	1282	83.67	2.65	03	0.02	30.00	947.00	4795	20240110	-47.65	2055	20231031	22.14	4795	-47.65	20240110	2485	1.01	20240102	4795	-47.65	20240110	2055	22.14	20231031	6.70	N	060310	500	255 억		728511	N	N	0	N	00	N
74	20240517	160525	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2620	-45	5	-1.69	915116480	348178	98.34	2645	2680	2605	3460	1870	2665	2628.31	1.37	0	-14788	2695	2680	2660	2645	2625	2687	2652	255	795	500	1700	5	1	51084642	1338	87.33	2.77	03	0.68	30.00	947.00	4795	20240110	-45.36	2055	20231031	27.49	4795	-45.36	20240110	2485	5.43	20240102	4795	-45.36	20240110	2055	27.49	20231031	7.07	N	060310	500	255 억		698033	N	N	0	N	00	N
75	20240517	150527	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2630	-35	5	-1.31	859902170	327136	92.39	2645	2680	2605	3460	1870	2665	2628.57	1.37	0	-11994	2695	2680	2660	2645	2625	2687	2652	255	795	500	1700	5	1	51084642	1344	87.67	2.78	03	0.64	30.00	947.00	4795	20240110	-45.15	2055	20231031	27.98	4795	-45.15	20240110	2485	5.84	20240102	4795	-45.15	20240110	2055	27.98	20231031	7.07	N	060310	500	255 억		698033	N	N	0	N	00	N
76	20240517	140520	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2630	-35	5	-1.31	723608860	275009	77.67	2645	2680	2610	3460	1870	2665	2631.21	1.37	0	-20139	2695	2680	2660	2645	2625	2687	2652	255	795	500	1700	5	1	51084642	1344	87.67	2.78	03	0.54	30.00	947.00	4795	20240110	-45.15	2055	20231031	27.98	4795	-45.15	20240110	2485	5.84	20240102	4795	-45.15	20240110	2055	27.98	20231031	7.07	N	060310	500	255 억		698033	N	N	0	N	00	N
77	20240517	130517	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2640	-25	5	-0.94	687834870	261403	73.83	2645	2680	2610	3460	1870	2665	2631.31	1.37	0	-17211	2695	2680	2660	2645	2625	2687	2652	255	795	500	1700	5	1	51084642	1349	88.00	2.79	03	0.51	30.00	947.00	4795	20240110	-44.94	2055	20231031	28.47	4795	-44.94	20240110	2485	6.24	20240102	4795	-44.94	20240110	2055	28.47	20231031	7.07	N	060310	500	255 억		698033	N	N	0	N	00	N
78	20240517	120518	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2635	-30	5	-1.13	627097335	238373	67.32	2645	2680	2610	3460	1870	2665	2630.73	1.37	0	-24901	2695	2680	2660	2645	2625	2687	2652	255	795	500	1700	5	1	51084642	1346	87.83	2.78	03	0.47	30.00	947.00	4795	20240110	-45.05	2055	20231031	28.22	4795	-45.05	20240110	2485	6.04	20240102	4795	-45.05	20240110	2055	28.22	20231031	7.07	N	060310	500	255 억		698033	N	N	0	N	00	N
79	20240517	110519	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2625	-40	5	-1.50	578758720	219957	62.12	2645	2680	2610	3460	1870	2665	2631.22	1.37	0	-23020	2695	2680	2660	2645	2625	2687	2652	255	795	500	1700	5	1	51084642	1341	87.50	2.77	03	0.43	30.00	947.00	4795	20240110	-45.26	2055	20231031	27.74	4795	-45.26	20240110	2485	5.63	20240102	4795	-45.26	20240110	2055	27.74	20231031	7.07	N	060310	500	255 억		698033	N	N	0	N	00	N
80	20240517	100515	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2630	-35	5	-1.31	430660130	163497	46.18	2645	2680	2615	3460	1870	2665	2634.04	1.37	0	-24182	2695	2680	2660	2645	2625	2687	2652	255	795	500	1700	5	1	51084642	1344	87.67	2.78	03	0.32	30.00	947.00	4795	20240110	-45.15	2055	20231031	27.98	4795	-45.15	20240110	2485	5.84	20240102	4795	-45.15	20240110	2055	27.98	20231031	7.07	N	060310	500	255 억		698033	N	N	0	N	00	N
81	20240517	090518	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2645	-20	5	-0.75	200785560	75934	21.45	2645	2680	2635	3460	1870	2665	2644.18	1.37	0	-9703	2695	2680	2660	2645	2625	2687	2652	255	795	500	1700	5	1	51084642	1351	88.17	2.79	03	0.15	30.00	947.00	4795	20240110	-44.84	2055	20231031	28.71	4795	-44.84	20240110	2485	6.44	20240102	4795	-44.84	20240110	2055	28.71	20231031	7.07	N	060310	500	255 억		698033	N	N	0	N	00	N
82	20240516	160515	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2665	35	2	1.33	922239135	346732	113.17	2645	2675	2640	3415	1845	2630	2659.77	1.43	0	3641	2673	2651	2628	2606	2583	2662	2617	243	785	500	1680	5	1	48536642	1294	88.83	2.81	03	0.71	30.00	947.00	4795	20240110	-44.42	2055	20231031	29.68	4795	-44.42	20240110	2485	7.24	20240102	4795	-44.42	20240110	2055	29.68	20231031	7.07	N	060310	500	242 억		694121	N	N	0	N	00	N
83	20240516	150514	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2660	30	2	1.14	865240395	325333	106.19	2645	2675	2640	3415	1845	2630	2659.55	1.43	0	8807	2673	2651	2628	2606	2583	2662	2617	243	785	500	1680	5	1	48536642	1291	88.67	2.81	03	0.67	30.00	947.00	4795	20240110	-44.53	2055	20231031	29.44	4795	-44.53	20240110	2485	7.04	20240102	4795	-44.53	20240110	2055	29.44	20231031	7.07	N	060310	500	242 억		694121	N	N	0	N	00	N
84	20240516	140518	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2660	30	2	1.14	725536575	272876	89.07	2645	2675	2640	3415	1845	2630	2658.85	1.43	0	22619	2673	2651	2628	2606	2583	2662	2617	243	785	500	1680	5	1	48536642	1291	88.67	2.81	03	0.56	30.00	947.00	4795	20240110	-44.53	2055	20231031	29.44	4795	-44.53	20240110	2485	7.04	20240102	4795	-44.53	20240110	2055	29.44	20231031	7.07	N	060310	500	242 억		694121	N	N	0	N	00	N
85	20240516	130517	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2660	30	2	1.14	646376990	243131	79.36	2645	2675	2640	3415	1845	2630	2658.55	1.43	0	23032	2673	2651	2628	2606	2583	2662	2617	243	785	500	1680	5	1	48536642	1291	88.67	2.81	03	0.50	30.00	947.00	4795	20240110	-44.53	2055	20231031	29.44	4795	-44.53	20240110	2485	7.04	20240102	4795	-44.53	20240110	2055	29.44	20231031	7.07	N	060310	500	242 억		694121	N	N	0	N	00	N
86	20240516	120514	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2655	25	2	0.95	580298815	218270	71.24	2645	2675	2640	3415	1845	2630	2658.63	1.43	0	13699	2673	2651	2628	2606	2583	2662	2617	243	785	500	1680	5	1	48536642	1289	88.50	2.80	03	0.45	30.00	947.00	4795	20240110	-44.63	2055	20231031	29.20	4795	-44.63	20240110	2485	6.84	20240102	4795	-44.63	20240110	2055	29.20	20231031	7.07	N	060310	500	242 억		694121	N	N	0	N	00	N
87	20240516	110512	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2660	30	2	1.14	495677625	186403	60.84	2645	2675	2640	3415	1845	2630	2659.17	1.43	0	12012	2673	2651	2628	2606	2583	2662	2617	243	785	500	1680	5	1	48536642	1291	88.67	2.81	03	0.38	30.00	947.00	4795	20240110	-44.53	2055	20231031	29.44	4795	-44.53	20240110	2485	7.04	20240102	4795	-44.53	20240110	2055	29.44	20231031	7.07	N	060310	500	242 억		694121	N	N	0	N	00	N
88	20240516	100513	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2660	30	2	1.14	337755680	127060	41.47	2645	2675	2640	3415	1845	2630	2658.24	1.43	0	11066	2673	2651	2628	2606	2583	2662	2617	243	785	500	1680	5	1	48536642	1291	88.67	2.81	03	0.26	30.00	947.00	4795	20240110	-44.53	2055	20231031	29.44	4795	-44.53	20240110	2485	7.04	20240102	4795	-44.53	20240110	2055	29.44	20231031	7.07	N	060310	500	242 억		694121	N	N	0	N	00	N
89	20240516	090514	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2660	30	2	1.14	70138535	26447	8.63	2645	2660	2645	3415	1845	2630	2652.04	1.43	0	14843	2673	2651	2628	2606	2583	2662	2617	243	785	500	1680	5	1	48536642	1291	88.67	2.81	03	0.05	30.00	947.00	4795	20240110	-44.53	2055	20231031	29.44	4795	-44.53	20240110	2485	7.04	20240102	4795	-44.53	20240110	2055	29.44	20231031	7.07	N	060310	500	242 억		694121	N	N	0	N	00	N
90	20240514	160520	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2630	25	2	0.96	795788870	302550	75.36	2605	2650	2605	3385	1825	2605	2630.28	1.39	0	18324	2668	2636	2613	2581	2558	2625	2570	243	780	500	1660	5	1	48536642	1277	87.67	2.78	03	0.62	30.00	947.00	4795	20240110	-45.15	2055	20231031	27.98	4795	-45.15	20240110	2485	5.84	20240102	4795	-45.15	20240110	2055	27.98	20231031	7.10	N	060310	500	242 억		675449	N	N	0	N	00	N
91	20240514	150522	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2635	30	2	1.15	719349010	273456	68.11	2605	2650	2605	3385	1825	2605	2630.59	1.39	0	16215	2668	2636	2613	2581	2558	2625	2570	243	780	500	1660	5	1	48536642	1279	87.83	2.78	03	0.56	30.00	947.00	4795	20240110	-45.05	2055	20231031	28.22	4795	-45.05	20240110	2485	6.04	20240102	4795	-45.05	20240110	2055	28.22	20231031	7.10	N	060310	500	242 억		675449	N	N	0	N	00	N
92	20240514	140520	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2640	35	2	1.34	639176475	242962	60.51	2605	2650	2605	3385	1825	2605	2630.77	1.39	0	18341	2668	2636	2613	2581	2558	2625	2570	243	780	500	1660	5	1	48536642	1281	88.00	2.79	03	0.50	30.00	947.00	4795	20240110	-44.94	2055	20231031	28.47	4795	-44.94	20240110	2485	6.24	20240102	4795	-44.94	20240110	2055	28.47	20231031	7.10	N	060310	500	242 억		675449	N	N	0	N	00	N
93	20240514	130521	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2630	25	2	0.96	551777570	209737	52.24	2605	2650	2605	3385	1825	2605	2630.81	1.39	0	22517	2668	2636	2613	2581	2558	2625	2570	243	780	500	1660	5	1	48536642	1277	87.67	2.78	03	0.43	30.00	947.00	4795	20240110	-45.15	2055	20231031	27.98	4795	-45.15	20240110	2485	5.84	20240102	4795	-45.15	20240110	2055	27.98	20231031	7.10	N	060310	500	242 억		675449	N	N	0	N	00	N
94	20240514	120519	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2625	20	2	0.77	503123115	191248	47.63	2605	2650	2605	3385	1825	2605	2630.74	1.39	0	21996	2668	2636	2613	2581	2558	2625	2570	243	780	500	1660	5	1	48536642	1274	87.50	2.77	03	0.39	30.00	947.00	4795	20240110	-45.26	2055	20231031	27.74	4795	-45.26	20240110	2485	5.63	20240102	4795	-45.26	20240110	2055	27.74	20231031	7.10	N	060310	500	242 억		675449	N	N	0	N	00	N
95	20240514	110519	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2630	25	2	0.96	380809225	144802	36.07	2605	2650	2605	3385	1825	2605	2629.87	1.39	0	18646	2668	2636	2613	2581	2558	2625	2570	243	780	500	1660	5	1	48536642	1277	87.67	2.78	03	0.30	30.00	947.00	4795	20240110	-45.15	2055	20231031	27.98	4795	-45.15	20240110	2485	5.84	20240102	4795	-45.15	20240110	2055	27.98	20231031	7.10	N	060310	500	242 억		675449	N	N	0	N	00	N
96	20240514	100519	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2640	35	2	1.34	257366960	97953	24.40	2605	2650	2605	3385	1825	2605	2627.47	1.39	0	23593	2668	2636	2613	2581	2558	2625	2570	243	780	500	1660	5	1	48536642	1281	88.00	2.79	03	0.20	30.00	947.00	4795	20240110	-44.94	2055	20231031	28.47	4795	-44.94	20240110	2485	6.24	20240102	4795	-44.94	20240110	2055	28.47	20231031	7.10	N	060310	500	242 억		675449	N	N	0	N	00	N
97	20240514	090519	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2625	20	2	0.77	45974500	17610	4.39	2605	2630	2605	3385	1825	2605	2610.72	1.39	0	1033	2668	2636	2613	2581	2558	2625	2570	243	780	500	1660	5	1	48536642	1274	87.50	2.77	03	0.04	30.00	947.00	4795	20240110	-45.26	2055	20231031	27.74	4795	-45.26	20240110	2485	5.63	20240102	4795	-45.26	20240110	2055	27.74	20231031	7.10	N	060310	500	242 억		675449	N	N	0	N	00	N
98	20240513	160519	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2605	-10	5	-0.38	1042320945	398787	114.09	2615	2645	2590	3395	1835	2615	2613.82	1.20	0	91499	2678	2646	2623	2591	2568	2635	2580	243	780	500	1670	5	1	48536642	1264	86.83	2.75	03	0.82	30.00	947.00	4795	20240110	-45.67	2055	20231031	26.76	4795	-45.67	20240110	2485	4.83	20240102	4795	-45.67	20240110	2055	26.76	20231031	7.10	N	060310	500	242 억		584328	N	N	0	N	00	N
99	20240513	150520	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2610	-5	5	-0.19	915544110	350278	100.21	2615	2645	2590	3395	1835	2615	2613.76	1.20	0	73140	2678	2646	2623	2591	2568	2635	2580	243	780	500	1670	5	1	48536642	1267	87.00	2.76	03	0.72	30.00	947.00	4795	20240110	-45.57	2055	20231031	27.01	4795	-45.57	20240110	2485	5.03	20240102	4795	-45.57	20240110	2055	27.01	20231031	7.10	N	060310	500	242 억		584328	N	N	0	N	00	N
100	20240513	140519	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2610	-5	5	-0.19	688662880	263289	75.32	2615	2645	2590	3395	1835	2615	2615.62	1.20	0	36840	2678	2646	2623	2591	2568	2635	2580	243	780	500	1670	5	1	48536642	1267	87.00	2.76	03	0.54	30.00	947.00	4795	20240110	-45.57	2055	20231031	27.01	4795	-45.57	20240110	2485	5.03	20240102	4795	-45.57	20240110	2055	27.01	20231031	7.10	N	060310	500	242 억		584328	N	N	0	N	00	N
101	20240513	130518	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2605	-10	5	-0.38	594874215	227211	65.00	2615	2645	2590	3395	1835	2615	2618.16	1.20	0	34867	2678	2646	2623	2591	2568	2635	2580	243	780	500	1670	5	1	48536642	1264	86.83	2.75	03	0.47	30.00	947.00	4795	20240110	-45.67	2055	20231031	26.76	4795	-45.67	20240110	2485	4.83	20240102	4795	-45.67	20240110	2055	26.76	20231031	7.10	N	060310	500	242 억		584328	N	N	0	N	00	N
102	20240513	120519	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2625	10	2	0.38	522435500	199491	57.07	2615	2645	2590	3395	1835	2615	2618.84	1.20	0	28867	2678	2646	2623	2591	2568	2635	2580	243	780	500	1670	5	1	48536642	1274	87.50	2.77	03	0.41	30.00	947.00	4795	20240110	-45.26	2055	20231031	27.74	4795	-45.26	20240110	2485	5.63	20240102	4795	-45.26	20240110	2055	27.74	20231031	7.10	N	060310	500	242 억		584328	N	N	0	N	00	N
103	20240513	110517	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2620	5	2	0.19	457638895	174738	49.99	2615	2645	2590	3395	1835	2615	2619.00	1.20	0	25539	2678	2646	2623	2591	2568	2635	2580	243	780	500	1670	5	1	48536642	1272	87.33	2.77	03	0.36	30.00	947.00	4795	20240110	-45.36	2055	20231031	27.49	4795	-45.36	20240110	2485	5.43	20240102	4795	-45.36	20240110	2055	27.49	20231031	7.10	N	060310	500	242 억		584328	N	N	0	N	00	N
104	20240513	100519	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2635	20	2	0.76	342771075	130859	37.44	2615	2645	2590	3395	1835	2615	2619.39	1.20	0	27107	2678	2646	2623	2591	2568	2635	2580	243	780	500	1670	5	1	48536642	1279	87.83	2.78	03	0.27	30.00	947.00	4795	20240110	-45.05	2055	20231031	28.22	4795	-45.05	20240110	2485	6.04	20240102	4795	-45.05	20240110	2055	28.22	20231031	7.10	N	060310	500	242 억		584328	N	N	0	N	00	N
105	20240513	090520	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2615	0	3	0.00	39704780	15207	4.35	2615	2620	2600	3395	1835	2615	2610.95	1.20	0	-5318	2678	2646	2623	2591	2568	2635	2580	243	780	500	1670	5	1	48536642	1269	87.17	2.76	03	0.03	30.00	947.00	4795	20240110	-45.46	2055	20231031	27.25	4795	-45.46	20240110	2485	5.23	20240102	4795	-45.46	20240110	2055	27.25	20231031	7.10	N	060310	500	242 억		584328	N	N	0	N	00	N
106	20240510	160504	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2615	-30	5	-1.13	911222055	348049	102.93	2645	2655	2600	3435	1855	2645	2618.08	1.16	0	22181	2705	2675	2655	2625	2605	2665	2615	243	790	500	1690	5	1	48536642	1269	87.17	2.76	03	0.72	30.00	947.00	4795	20240110	-45.46	2055	20231031	27.25	4795	-45.46	20240110	2485	5.23	20240102	4795	-45.46	20240110	2055	27.25	20231031	7.06	N	060310	500	242 억		562349	N	N	0	N	00	N
107	20240510	150509	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2615	-30	5	-1.13	861088450	328868	97.26	2645	2655	2600	3435	1855	2645	2618.33	1.16	0	20419	2705	2675	2655	2625	2605	2665	2615	243	790	500	1690	5	1	48536642	1269	87.17	2.76	03	0.68	30.00	947.00	4795	20240110	-45.46	2055	20231031	27.25	4795	-45.46	20240110	2485	5.23	20240102	4795	-45.46	20240110	2055	27.25	20231031	7.06	N	060310	500	242 억		562349	N	N	0	N	00	N
108	20240510	140509	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2625	-20	5	-0.76	748207250	285721	84.50	2645	2655	2600	3435	1855	2645	2618.65	1.16	0	20123	2705	2675	2655	2625	2605	2665	2615	243	790	500	1690	5	1	48536642	1274	87.50	2.77	03	0.59	30.00	947.00	4795	20240110	-45.26	2055	20231031	27.74	4795	-45.26	20240110	2485	5.63	20240102	4795	-45.26	20240110	2055	27.74	20231031	7.06	N	060310	500	242 억		562349	N	N	0	N	00	N
109	20240510	130504	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2610	-35	5	-1.32	633307725	241762	71.50	2645	2655	2600	3435	1855	2645	2619.53	1.16	0	10259	2705	2675	2655	2625	2605	2665	2615	243	790	500	1690	5	1	48536642	1267	87.00	2.76	03	0.50	30.00	947.00	4795	20240110	-45.57	2055	20231031	27.01	4795	-45.57	20240110	2485	5.03	20240102	4795	-45.57	20240110	2055	27.01	20231031	7.06	N	060310	500	242 억		562349	N	N	0	N	00	N
110	20240510	120503	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2620	-25	5	-0.95	593656675	226602	67.01	2645	2655	2600	3435	1855	2645	2619.80	1.16	0	10657	2705	2675	2655	2625	2605	2665	2615	243	790	500	1690	5	1	48536642	1272	87.33	2.77	03	0.47	30.00	947.00	4795	20240110	-45.36	2055	20231031	27.49	4795	-45.36	20240110	2485	5.43	20240102	4795	-45.36	20240110	2055	27.49	20231031	7.06	N	060310	500	242 억		562349	N	N	0	N	00	N
111	20240510	110505	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2605	-40	5	-1.51	477571070	182107	53.85	2645	2655	2600	3435	1855	2645	2622.46	1.16	0	1286	2705	2675	2655	2625	2605	2665	2615	243	790	500	1690	5	1	48536642	1264	86.83	2.75	03	0.38	30.00	947.00	4795	20240110	-45.67	2055	20231031	26.76	4795	-45.67	20240110	2485	4.83	20240102	4795	-45.67	20240110	2055	26.76	20231031	7.06	N	060310	500	242 억		562349	N	N	0	N	00	N
112	20240510	100506	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2630	-15	5	-0.57	246689515	93713	27.71	2645	2655	2615	3435	1855	2645	2632.37	1.16	0	1450	2705	2675	2655	2625	2605	2665	2615	243	790	500	1690	5	1	48536642	1277	87.67	2.78	03	0.19	30.00	947.00	4795	20240110	-45.15	2055	20231031	27.98	4795	-45.15	20240110	2485	5.84	20240102	4795	-45.15	20240110	2055	27.98	20231031	7.06	N	060310	500	242 억		562349	N	N	0	N	00	N
113	20240510	090506	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2635	-10	5	-0.38	41607925	15788	4.67	2645	2655	2620	3435	1855	2645	2635.32	1.16	0	-5160	2705	2675	2655	2625	2605	2665	2615	243	790	500	1690	5	1	48536642	1279	87.83	2.78	03	0.03	30.00	947.00	4795	20240110	-45.05	2055	20231031	28.22	4795	-45.05	20240110	2485	6.04	20240102	4795	-45.05	20240110	2055	28.22	20231031	7.06	N	060310	500	242 억		562349	N	N	0	N	00	N
114	20240509	160515	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2645	-20	5	-0.75	894764435	336314	66.89	2675	2685	2635	3460	1870	2665	2660.51	1.22	0	-49134	2761	2712	2686	2637	2611	2700	2625	243	795	500	1700	5	1	48536642	1284	88.17	2.79	03	0.69	30.00	947.00	4795	20240110	-44.84	2055	20231031	28.71	4795	-44.84	20240110	2485	6.44	20240102	4795	-44.84	20240110	2055	28.71	20231031	7.07	N	060310	500	242 억		590892	N	N	0	N	00	N
115	20240509	150517	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2640	-25	5	-0.94	847732330	318505	63.34	2675	2685	2635	3460	1870	2665	2661.60	1.22	0	-47091	2761	2712	2686	2637	2611	2700	2625	243	795	500	1700	5	1	48536642	1281	88.00	2.79	03	0.66	30.00	947.00	4795	20240110	-44.94	2055	20231031	28.47	4795	-44.94	20240110	2485	6.24	20240102	4795	-44.94	20240110	2055	28.47	20231031	7.07	N	060310	500	242 억		590892	N	N	0	N	00	N
116	20240509	140506	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2660	-5	5	-0.19	707053085	265381	52.78	2675	2685	2650	3460	1870	2665	2664.29	1.22	0	-39442	2761	2712	2686	2637	2611	2700	2625	243	795	500	1700	5	1	48536642	1291	88.67	2.81	03	0.55	30.00	947.00	4795	20240110	-44.53	2055	20231031	29.44	4795	-44.53	20240110	2485	7.04	20240102	4795	-44.53	20240110	2055	29.44	20231031	7.07	N	060310	500	242 억		590892	N	N	0	N	00	N
117	20240509	130507	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2660	-5	5	-0.19	653525290	245212	48.77	2675	2685	2650	3460	1870	2665	2665.14	1.22	0	-38572	2761	2712	2686	2637	2611	2700	2625	243	795	500	1700	5	1	48536642	1291	88.67	2.81	03	0.51	30.00	947.00	4795	20240110	-44.53	2055	20231031	29.44	4795	-44.53	20240110	2485	7.04	20240102	4795	-44.53	20240110	2055	29.44	20231031	7.07	N	060310	500	242 억		590892	N	N	0	N	00	N
118	20240509	120508	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2655	-10	5	-0.38	587912050	220514	43.86	2675	2685	2650	3460	1870	2665	2666.10	1.22	0	-38205	2761	2712	2686	2637	2611	2700	2625	243	795	500	1700	5	1	48536642	1289	88.50	2.80	03	0.45	30.00	947.00	4795	20240110	-44.63	2055	20231031	29.20	4795	-44.63	20240110	2485	6.84	20240102	4795	-44.63	20240110	2055	29.20	20231031	7.07	N	060310	500	242 억		590892	N	N	0	N	00	N
119	20240509	110457	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2660	-5	5	-0.19	504389770	189044	37.60	2675	2685	2650	3460	1870	2665	2668.11	1.22	0	-33447	2761	2712	2686	2637	2611	2700	2625	243	795	500	1700	5	1	48536642	1291	88.67	2.81	03	0.39	30.00	947.00	4795	20240110	-44.53	2055	20231031	29.44	4795	-44.53	20240110	2485	7.04	20240102	4795	-44.53	20240110	2055	29.44	20231031	7.07	N	060310	500	242 억		590892	N	N	0	N	00	N
120	20240509	100500	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2660	-5	5	-0.19	347766085	130157	25.89	2675	2685	2660	3460	1870	2665	2671.90	1.22	0	-18043	2761	2712	2686	2637	2611	2700	2625	243	795	500	1700	5	1	48536642	1291	88.67	2.81	03	0.27	30.00	947.00	4795	20240110	-44.53	2055	20231031	29.44	4795	-44.53	20240110	2485	7.04	20240102	4795	-44.53	20240110	2055	29.44	20231031	7.07	N	060310	500	242 억		590892	N	N	0	N	00	N
121	20240509	090457	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2680	15	2	0.56	41937920	15686	3.12	2675	2680	2665	3460	1870	2665	2673.59	1.22	0	-1281	2761	2712	2686	2637	2611	2700	2625	243	795	500	1700	5	1	48536642	1301	89.33	2.83	03	0.03	30.00	947.00	4795	20240110	-44.11	2055	20231031	30.41	4795	-44.11	20240110	2485	7.85	20240102	4795	-44.11	20240110	2055	30.41	20231031	7.07	N	060310	500	242 억		590892	N	N	0	N	00	N
122	20240508	160456	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	2665	-25	5	-0.93	1348359455	501462	105.23	2685	2735	2660	3495	1885	2690	2688.86	1.30	0	-41911	2770	2730	2690	2650	2610	2750	2670	243	805	500	1720	5	1	48536642	1294	88.83	2.81	03	1.03	30.00	947.00	4795	20240110	-44.42	2055	20231031	29.68	4795	-44.42	20240110	2485	7.24	20240102	4795	-44.42	20240110	2055	29.68	20231031	7.10	N	060310	500	242 억		630646	N	N	0	N	00	N
123	20240508	150501	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	2670	-20	5	-0.74	1305990600	485575	101.90	2685	2735	2660	3495	1885	2690	2689.58	1.30	0	-42328	2770	2730	2690	2650	2610	2750	2670	243	805	500	1720	5	1	48536642	1296	89.00	2.82	03	1.00	30.00	947.00	4795	20240110	-44.32	2055	20231031	29.93	4795	-44.32	20240110	2485	7.44	20240102	4795	-44.32	20240110	2055	29.93	20231031	7.10	N	060310	500	242 억		630646	N	N	0	N	00	N
124	20240508	140454	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	2670	-20	5	-0.74	1152397555	428101	89.84	2685	2735	2660	3495	1885	2690	2691.88	1.30	0	-61632	2770	2730	2690	2650	2610	2750	2670	243	805	500	1720	5	1	48536642	1296	89.00	2.82	03	0.88	30.00	947.00	4795	20240110	-44.32	2055	20231031	29.93	4795	-44.32	20240110	2485	7.44	20240102	4795	-44.32	20240110	2055	29.93	20231031	7.10	N	060310	500	242 억		630646	N	N	0	N	00	N
125	20240508	130453	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	2675	-15	5	-0.56	1076819960	399774	83.89	2685	2735	2660	3495	1885	2690	2693.57	1.30	0	-64202	2770	2730	2690	2650	2610	2750	2670	243	805	500	1720	5	1	48536642	1298	89.17	2.82	03	0.82	30.00	947.00	4795	20240110	-44.21	2055	20231031	30.17	4795	-44.21	20240110	2485	7.65	20240102	4795	-44.21	20240110	2055	30.17	20231031	7.10	N	060310	500	242 억		630646	N	N	0	N	00	N
126	20240508	120455	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	2680	-10	5	-0.37	1006208485	373376	78.35	2685	2735	2660	3495	1885	2690	2694.89	1.30	0	-52455	2770	2730	2690	2650	2610	2750	2670	243	805	500	1720	5	1	48536642	1301	89.33	2.83	03	0.77	30.00	947.00	4795	20240110	-44.11	2055	20231031	30.41	4795	-44.11	20240110	2485	7.85	20240102	4795	-44.11	20240110	2055	30.41	20231031	7.10	N	060310	500	242 억		630646	N	N	0	N	00	N
127	20240508	110530	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	2675	-15	5	-0.56	343570990	128425	26.95	2685	2715	2660	3495	1885	2690	2675.26	1.30	0	-27167	2770	2730	2690	2650	2610	2750	2670	243	805	500	1720	5	1	48536642	1298	89.17	2.82	03	0.26	30.00	947.00	4795	20240110	-44.21	2055	20231031	30.17	4795	-44.21	20240110	2485	7.65	20240102	4795	-44.21	20240110	2055	30.17	20231031	7.10	N	060310	500	242 억		630646	N	N	0	N	00	N
128	20240508	100502	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	2670	-20	5	-0.74	291637470	108945	22.86	2685	2715	2660	3495	1885	2690	2676.92	1.30	0	-26884	2770	2730	2690	2650	2610	2750	2670	243	805	500	1720	5	1	48536642	1296	89.00	2.82	03	0.22	30.00	947.00	4795	20240110	-44.32	2055	20231031	29.93	4795	-44.32	20240110	2485	7.44	20240102	4795	-44.32	20240110	2055	29.93	20231031	7.10	N	060310	500	242 억		630646	N	N	0	N	00	N
129	20240508	090500	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	2670	-20	5	-0.74	35862520	13421	2.82	2685	2685	2665	3495	1885	2690	2672.11	1.30	0	38	2770	2730	2690	2650	2610	2750	2670	243	805	500	1720	5	1	48536642	1296	89.00	2.82	03	0.03	30.00	947.00	4795	20240110	-44.32	2055	20231031	29.93	4795	-44.32	20240110	2485	7.44	20240102	4795	-44.32	20240110	2055	29.93	20231031	7.10	N	060310	500	242 억		630646	N	N	0	N	00	N
130	20240503	160509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2655	45	2	1.72	1369100620	518622	138.70	2630	2690	2605	3390	1830	2610	2639.87	1.28	0	-25415	2653	2631	2608	2586	2563	2642	2597	243	780	500	1670	5	1	48536642	1289	88.50	2.80	03	1.07	30.00	947.00	4795	20240110	-44.63	2055	20231031	29.20	4795	-44.63	20240110	2485	6.84	20240102	4795	-44.63	20240110	2055	29.20	20231031	7.00	N	060310	500	242 억		623056	N	N	0	N	00	N
131	20240503	150509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2650	40	2	1.53	1291211530	489262	130.85	2630	2690	2605	3390	1830	2610	2639.14	1.28	0	-16344	2653	2631	2608	2586	2563	2642	2597	243	780	500	1670	5	1	48536642	1286	88.33	2.80	03	1.01	30.00	947.00	4795	20240110	-44.73	2055	20231031	28.95	4795	-44.73	20240110	2485	6.64	20240102	4795	-44.73	20240110	2055	28.95	20231031	7.00	N	060310	500	242 억		623056	N	N	0	N	00	N
132	20240503	140509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2650	40	2	1.53	1159681755	439458	117.53	2630	2690	2605	3390	1830	2610	2638.93	1.28	0	723	2653	2631	2608	2586	2563	2642	2597	243	780	500	1670	5	1	48536642	1286	88.33	2.80	03	0.91	30.00	947.00	4795	20240110	-44.73	2055	20231031	28.95	4795	-44.73	20240110	2485	6.64	20240102	4795	-44.73	20240110	2055	28.95	20231031	7.00	N	060310	500	242 억		623056	N	N	0	N	00	N
133	20240503	130509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2660	50	2	1.92	1078732900	408898	109.36	2630	2690	2605	3390	1830	2610	2638.19	1.28	0	12370	2653	2631	2608	2586	2563	2642	2597	243	780	500	1670	5	1	48536642	1291	88.67	2.81	03	0.84	30.00	947.00	4795	20240110	-44.53	2055	20231031	29.44	4795	-44.53	20240110	2485	7.04	20240102	4795	-44.53	20240110	2055	29.44	20231031	7.00	N	060310	500	242 억		623056	N	N	0	N	00	N
134	20240503	120508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2660	50	2	1.92	935500445	354985	94.94	2630	2690	2605	3390	1830	2610	2635.37	1.28	0	19987	2653	2631	2608	2586	2563	2642	2597	243	780	500	1670	5	1	48536642	1291	88.67	2.81	03	0.73	30.00	947.00	4795	20240110	-44.53	2055	20231031	29.44	4795	-44.53	20240110	2485	7.04	20240102	4795	-44.53	20240110	2055	29.44	20231031	7.00	N	060310	500	242 억		623056	N	N	0	N	00	N
135	20240503	110506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2615	5	2	0.19	483263455	184344	49.30	2630	2645	2605	3390	1830	2610	2621.57	1.28	0	-16736	2653	2631	2608	2586	2563	2642	2597	243	780	500	1670	5	1	48536642	1269	87.17	2.76	03	0.38	30.00	947.00	4795	20240110	-45.46	2055	20231031	27.25	4795	-45.46	20240110	2485	5.23	20240102	4795	-45.46	20240110	2055	27.25	20231031	7.00	N	060310	500	242 억		623056	N	N	0	N	00	N
136	20240503	100505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2625	15	2	0.57	338865460	129125	34.53	2630	2645	2605	3390	1830	2610	2624.39	1.28	0	-1067	2653	2631	2608	2586	2563	2642	2597	243	780	500	1670	5	1	48536642	1274	87.50	2.77	03	0.27	30.00	947.00	4795	20240110	-45.26	2055	20231031	27.74	4795	-45.26	20240110	2485	5.63	20240102	4795	-45.26	20240110	2055	27.74	20231031	7.00	N	060310	500	242 억		623056	N	N	0	N	00	N
137	20240503	090504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2630	20	2	0.77	55945395	21279	5.69	2630	2635	2620	3390	1830	2610	2629.70	1.28	0	8914	2653	2631	2608	2586	2563	2642	2597	243	780	500	1670	5	1	48536642	1277	87.67	2.78	03	0.04	30.00	947.00	4795	20240110	-45.15	2055	20231031	27.98	4795	-45.15	20240110	2485	5.84	20240102	4795	-45.15	20240110	2055	27.98	20231031	7.00	N	060310	500	242 억		623056	N	N	0	N	00	N
138	20240502	160502	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2610	10	2	0.38	921434220	353301	92.55	2600	2630	2585	3380	1820	2600	2608.06	1.30	0	-4890	2670	2635	2605	2570	2540	2620	2555	243	780	500	1660	5	1	48536642	1267	87.00	2.76	03	0.73	30.00	947.00	4795	20240110	-45.57	2055	20231031	27.01	4795	-45.57	20240110	2485	5.03	20240102	4795	-45.57	20240110	2055	27.01	20231031	7.03	N	060310	500	242 억		632928	N	N	0	N	00	N
139	20240502	150504	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2610	10	2	0.38	861007620	330146	86.48	2600	2630	2585	3380	1820	2600	2607.96	1.30	0	-5241	2670	2635	2605	2570	2540	2620	2555	243	780	500	1660	5	1	48536642	1267	87.00	2.76	03	0.68	30.00	947.00	4795	20240110	-45.57	2055	20231031	27.01	4795	-45.57	20240110	2485	5.03	20240102	4795	-45.57	20240110	2055	27.01	20231031	7.03	N	060310	500	242 억		632928	N	N	0	N	00	N
140	20240502	140501	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2605	5	2	0.19	711464080	272811	71.46	2600	2630	2585	3380	1820	2600	2607.90	1.30	0	-30539	2670	2635	2605	2570	2540	2620	2555	243	780	500	1660	5	1	48536642	1264	86.83	2.75	03	0.56	30.00	947.00	4795	20240110	-45.67	2055	20231031	26.76	4795	-45.67	20240110	2485	4.83	20240102	4795	-45.67	20240110	2055	26.76	20231031	7.03	N	060310	500	242 억		632928	N	N	0	N	00	N
141	20240502	130501	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2610	10	2	0.38	631251170	242008	63.39	2600	2630	2585	3380	1820	2600	2608.39	1.30	0	-41029	2670	2635	2605	2570	2540	2620	2555	243	780	500	1660	5	1	48536642	1267	87.00	2.76	03	0.50	30.00	947.00	4795	20240110	-45.57	2055	20231031	27.01	4795	-45.57	20240110	2485	5.03	20240102	4795	-45.57	20240110	2055	27.01	20231031	7.03	N	060310	500	242 억		632928	N	N	0	N	00	N
142	20240502	120459	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2595	-5	5	-0.19	595131275	228140	59.76	2600	2630	2585	3380	1820	2600	2608.62	1.30	0	-40383	2670	2635	2605	2570	2540	2620	2555	243	780	500	1660	5	1	48536642	1260	86.50	2.74	03	0.47	30.00	947.00	4795	20240110	-45.88	2055	20231031	26.28	4795	-45.88	20240110	2485	4.43	20240102	4795	-45.88	20240110	2055	26.28	20231031	7.03	N	060310	500	242 억		632928	N	N	0	N	00	N
143	20240502	110459	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2595	-5	5	-0.19	492160985	188451	49.36	2600	2630	2590	3380	1820	2600	2611.61	1.30	0	-26403	2670	2635	2605	2570	2540	2620	2555	243	780	500	1660	5	1	48536642	1260	86.50	2.74	03	0.39	30.00	947.00	4795	20240110	-45.88	2055	20231031	26.28	4795	-45.88	20240110	2485	4.43	20240102	4795	-45.88	20240110	2055	26.28	20231031	7.03	N	060310	500	242 억		632928	N	N	0	N	00	N
144	20240502	100458	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2620	20	2	0.77	233958480	89545	23.46	2600	2630	2590	3380	1820	2600	2612.75	1.30	0	-10001	2670	2635	2605	2570	2540	2620	2555	243	780	500	1660	5	1	48536642	1272	87.33	2.77	03	0.18	30.00	947.00	4795	20240110	-45.36	2055	20231031	27.49	4795	-45.36	20240110	2485	5.43	20240102	4795	-45.36	20240110	2055	27.49	20231031	7.03	N	060310	500	242 억		632928	N	N	0	N	00	N
145	20240502	090459	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2630	30	2	1.15	51471110	19763	5.18	2600	2630	2590	3380	1820	2600	2604.42	1.30	0	-6115	2670	2635	2605	2570	2540	2620	2555	243	780	500	1660	5	1	48536642	1277	87.67	2.78	03	0.04	30.00	947.00	4795	20240110	-45.15	2055	20231031	27.98	4795	-45.15	20240110	2485	5.84	20240102	4795	-45.15	20240110	2055	27.98	20231031	7.03	N	060310	500	242 억		632928	N	N	0	N	00	N