KissMeData/432470/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	161327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33000	1800	2	5.77	2845105150	87084	543.09	31000	33500	31000	40550	21850	31200	32670.48	1.24	0	15127	32233	31716	31033	30516	29833	31975	30775	4	9350	100	19340	50	1	4337278	1431	32.87	2.91	12	2.01	1004.00	11347.00	123700	20231208	-73.32	28600	20240416	15.38	63800	-48.28	20240102	28600	15.38	20240416	123700	-73.32	20231208	28600	15.38	20240416	1.09	N	432470	100	4 억		53860	N	N	0	N	00	N
3	20240531	151329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32800	1600	2	5.13	2788681550	85373	532.42	31000	33500	31000	40550	21850	31200	32664.68	1.24	0	15660	32233	31716	31033	30516	29833	31975	30775	4	9350	100	19340	50	1	4337278	1423	32.67	2.89	12	1.97	1004.00	11347.00	123700	20231208	-73.48	28600	20240416	14.69	63800	-48.59	20240102	28600	14.69	20240416	123700	-73.48	20231208	28600	14.69	20240416	1.09	N	432470	100	4 억		53860	N	N	0	N	00	N
4	20240531	141326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33050	1850	2	5.93	2585356450	79204	493.94	31000	33500	31000	40550	21850	31200	32641.74	1.24	0	15911	32233	31716	31033	30516	29833	31975	30775	4	9350	100	19340	50	1	4337278	1433	32.92	2.91	12	1.83	1004.00	11347.00	123700	20231208	-73.28	28600	20240416	15.56	63800	-48.20	20240102	28600	15.56	20240416	123700	-73.28	20231208	28600	15.56	20240416	1.09	N	432470	100	4 억		53860	N	N	0	N	00	N
5	20240531	131330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33100	1900	2	6.09	2446309350	75001	467.73	31000	33500	31000	40550	21850	31200	32617.02	1.24	0	15516	32233	31716	31033	30516	29833	31975	30775	4	9350	100	19340	50	1	4337278	1436	32.97	2.92	12	1.73	1004.00	11347.00	123700	20231208	-73.24	28600	20240416	15.73	63800	-48.12	20240102	28600	15.73	20240416	123700	-73.24	20231208	28600	15.73	20240416	1.09	N	432470	100	4 억		53860	N	N	0	N	00	N
6	20240531	121331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32650	1450	2	4.65	2295826350	70449	439.35	31000	33500	31000	40550	21850	31200	32588.49	1.24	0	15282	32233	31716	31033	30516	29833	31975	30775	4	9350	100	19340	50	1	4337278	1416	32.52	2.88	12	1.62	1004.00	11347.00	123700	20231208	-73.61	28600	20240416	14.16	63800	-48.82	20240102	28600	14.16	20240416	123700	-73.61	20231208	28600	14.16	20240416	1.09	N	432470	100	4 억		53860	N	N	0	N	00	N
7	20240531	111328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33050	1850	2	5.93	2038066500	62584	390.30	31000	33500	31000	40550	21850	31200	32565.30	1.24	0	12759	32233	31716	31033	30516	29833	31975	30775	4	9350	100	19340	50	1	4337278	1433	32.92	2.91	12	1.44	1004.00	11347.00	123700	20231208	-73.28	28600	20240416	15.56	63800	-48.20	20240102	28600	15.56	20240416	123700	-73.28	20231208	28600	15.56	20240416	1.09	N	432470	100	4 억		53860	N	N	0	N	00	N
8	20240531	101320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32850	1650	2	5.29	1202593700	37324	232.77	31000	33000	31000	40550	21850	31200	32220.39	1.24	0	12711	32233	31716	31033	30516	29833	31975	30775	4	9350	100	19340	50	1	4337278	1425	32.72	2.90	12	0.86	1004.00	11347.00	123700	20231208	-73.44	28600	20240416	14.86	63800	-48.51	20240102	28600	14.86	20240416	123700	-73.44	20231208	28600	14.86	20240416	1.09	N	432470	100	4 억		53860	N	N	0	N	00	N
9	20240531	091332	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31800	600	2	1.92	206447050	6498	40.52	31000	31950	31000	40550	21850	31200	31770.86	1.24	0	2918	32233	31716	31033	30516	29833	31975	30775	4	9350	100	19340	50	1	4337278	1379	31.67	2.80	12	0.15	1004.00	11347.00	123700	20231208	-74.29	28600	20240416	11.19	63800	-50.16	20240102	28600	11.19	20240416	123700	-74.29	20231208	28600	11.19	20240416	1.09	N	432470	100	4 억		53860	N	N	0	N	00	N
10	20240530	161322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31200	400	2	1.30	498169300	16027	120.70	30350	31550	30350	40000	21600	30800	31083.13	1.17	0	2990	31400	31100	30600	30300	29800	30850	30050	4	9200	100	19090	50	1	4337278	1353	31.08	2.75	12	0.37	1004.00	11347.00	123700	20231208	-74.78	28600	20240416	9.09	63800	-51.10	20240102	28600	9.09	20240416	123700	-74.78	20231208	28600	9.09	20240416	1.11	N	432470	100	4 억		50868	N	N	0	N	00	N
11	20240530	151323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31100	300	2	0.97	467308300	15036	113.24	30350	31550	30350	40000	21600	30800	31079.30	1.17	0	2870	31400	31100	30600	30300	29800	30850	30050	4	9200	100	19090	50	1	4337278	1349	30.98	2.74	12	0.35	1004.00	11347.00	123700	20231208	-74.86	28600	20240416	8.74	63800	-51.25	20240102	28600	8.74	20240416	123700	-74.86	20231208	28600	8.74	20240416	1.11	N	432470	100	4 억		50868	N	N	0	N	00	N
12	20240530	141321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31000	200	2	0.65	446235700	14357	108.13	30350	31550	30350	40000	21600	30800	31081.40	1.17	0	2396	31400	31100	30600	30300	29800	30850	30050	4	9200	100	19090	50	1	4337278	1345	30.88	2.73	12	0.33	1004.00	11347.00	123700	20231208	-74.94	28600	20240416	8.39	63800	-51.41	20240102	28600	8.39	20240416	123700	-74.94	20231208	28600	8.39	20240416	1.11	N	432470	100	4 억		50868	N	N	0	N	00	N
13	20240530	131323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31050	250	2	0.81	386531950	12430	93.61	30350	31550	30350	40000	21600	30800	31096.70	1.17	0	3100	31400	31100	30600	30300	29800	30850	30050	4	9200	100	19090	50	1	4337278	1347	30.93	2.74	12	0.29	1004.00	11347.00	123700	20231208	-74.90	28600	20240416	8.57	63800	-51.33	20240102	28600	8.57	20240416	123700	-74.90	20231208	28600	8.57	20240416	1.11	N	432470	100	4 억		50868	N	N	0	N	00	N
14	20240530	121320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31150	350	2	1.14	364897950	11734	88.37	30350	31550	30350	40000	21600	30800	31097.49	1.17	0	3016	31400	31100	30600	30300	29800	30850	30050	4	9200	100	19090	50	1	4337278	1351	31.03	2.75	12	0.27	1004.00	11347.00	123700	20231208	-74.82	28600	20240416	8.92	63800	-51.18	20240102	28600	8.92	20240416	123700	-74.82	20231208	28600	8.92	20240416	1.11	N	432470	100	4 억		50868	N	N	0	N	00	N
15	20240530	111322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31150	350	2	1.14	299105600	9620	72.45	30350	31550	30350	40000	21600	30800	31092.06	1.17	0	1486	31400	31100	30600	30300	29800	30850	30050	4	9200	100	19090	50	1	4337278	1351	31.03	2.75	12	0.22	1004.00	11347.00	123700	20231208	-74.82	28600	20240416	8.92	63800	-51.18	20240102	28600	8.92	20240416	123700	-74.82	20231208	28600	8.92	20240416	1.11	N	432470	100	4 억		50868	N	N	0	N	00	N
16	20240530	101324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30750	-50	5	-0.16	69572050	2276	17.14	30350	30800	30350	40000	21600	30800	30567.68	1.17	0	69	31400	31100	30600	30300	29800	30850	30050	4	9200	100	19090	50	1	4337278	1334	30.63	2.71	12	0.05	1004.00	11347.00	123700	20231208	-75.14	28600	20240416	7.52	63800	-51.80	20240102	28600	7.52	20240416	123700	-75.14	20231208	28600	7.52	20240416	1.11	N	432470	100	4 억		50868	N	N	0	N	00	N
17	20240530	091324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30750	-50	5	-0.16	18589600	609	4.59	30350	30800	30350	40000	21600	30800	30524.79	1.17	0	31	31400	31100	30600	30300	29800	30850	30050	4	9200	100	19090	50	1	4337278	1334	30.63	2.71	12	0.01	1004.00	11347.00	123700	20231208	-75.14	28600	20240416	7.52	63800	-51.80	20240102	28600	7.52	20240416	123700	-75.14	20231208	28600	7.52	20240416	1.11	N	432470	100	4 억		50868	N	N	0	N	00	N
18	20240529	161310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30800	350	2	1.15	403162400	13246	70.12	30900	30900	30100	39550	21350	30450	30434.39	1.17	0	250	31650	31050	30750	30150	29850	30900	30000	4	9100	100	18870	50	1	4337278	1336	30.68	2.71	12	0.31	1004.00	11347.00	123700	20231208	-75.10	28600	20240416	7.69	63800	-51.72	20240102	28600	7.69	20240416	123700	-75.10	20231208	28600	7.69	20240416	1.10	N	432470	100	4 억		50619	N	N	0	N	00	N
19	20240529	151313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30500	50	2	0.16	378515300	12439	65.85	30900	30900	30100	39550	21350	30450	30429.72	1.17	0	265	31650	31050	30750	30150	29850	30900	30000	4	9100	100	18870	50	1	4337278	1323	30.38	2.69	12	0.29	1004.00	11347.00	123700	20231208	-75.34	28600	20240416	6.64	63800	-52.19	20240102	28600	6.64	20240416	123700	-75.34	20231208	28600	6.64	20240416	1.10	N	432470	100	4 억		50619	N	N	0	N	00	N
20	20240529	141312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30700	250	2	0.82	348707350	11462	60.67	30900	30900	30100	39550	21350	30450	30422.91	1.17	0	-218	31650	31050	30750	30150	29850	30900	30000	4	9100	100	18870	50	1	4337278	1332	30.58	2.71	12	0.26	1004.00	11347.00	123700	20231208	-75.18	28600	20240416	7.34	63800	-51.88	20240102	28600	7.34	20240416	123700	-75.18	20231208	28600	7.34	20240416	1.10	N	432470	100	4 억		50619	N	N	0	N	00	N
21	20240529	131314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30550	100	2	0.33	306114650	10069	53.30	30900	30900	30100	39550	21350	30450	30401.69	1.17	0	-1080	31650	31050	30750	30150	29850	30900	30000	4	9100	100	18870	50	1	4337278	1325	30.43	2.69	12	0.23	1004.00	11347.00	123700	20231208	-75.30	28600	20240416	6.82	63800	-52.12	20240102	28600	6.82	20240416	123700	-75.30	20231208	28600	6.82	20240416	1.10	N	432470	100	4 억		50619	N	N	0	N	00	N
22	20240529	121313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30550	100	2	0.33	284511100	9362	49.56	30900	30900	30100	39550	21350	30450	30389.99	1.17	0	-1484	31650	31050	30750	30150	29850	30900	30000	4	9100	100	18870	50	1	4337278	1325	30.43	2.69	12	0.22	1004.00	11347.00	123700	20231208	-75.30	28600	20240416	6.82	63800	-52.12	20240102	28600	6.82	20240416	123700	-75.30	20231208	28600	6.82	20240416	1.10	N	432470	100	4 억		50619	N	N	0	N	00	N
23	20240529	111313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30300	-150	5	-0.49	215947300	7121	37.70	30900	30900	30100	39550	21350	30450	30325.42	1.17	0	-2472	31650	31050	30750	30150	29850	30900	30000	4	9100	100	18870	50	1	4337278	1314	30.18	2.67	12	0.16	1004.00	11347.00	123700	20231208	-75.51	28600	20240416	5.94	63800	-52.51	20240102	28600	5.94	20240416	123700	-75.51	20231208	28600	5.94	20240416	1.10	N	432470	100	4 억		50619	N	N	0	N	00	N
24	20240529	101303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30150	-300	5	-0.99	175000600	5766	30.52	30900	30900	30100	39550	21350	30450	30350.43	1.17	0	-2515	31650	31050	30750	30150	29850	30900	30000	4	9100	100	18870	50	1	4337278	1308	30.03	2.66	12	0.13	1004.00	11347.00	123700	20231208	-75.63	28600	20240416	5.42	63800	-52.74	20240102	28600	5.42	20240416	123700	-75.63	20231208	28600	5.42	20240416	1.10	N	432470	100	4 억		50619	N	N	0	N	00	N
25	20240529	091308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30200	-250	5	-0.82	110768050	3645	19.29	30900	30900	30100	39550	21350	30450	30389.04	1.17	0	-1741	31650	31050	30750	30150	29850	30900	30000	4	9100	100	18870	50	1	4337278	1310	30.08	2.66	12	0.08	1004.00	11347.00	123700	20231208	-75.59	28600	20240416	5.59	63800	-52.66	20240102	28600	5.59	20240416	123700	-75.59	20231208	28600	5.59	20240416	1.10	N	432470	100	4 억		50619	N	N	0	N	00	N
26	20240528	161303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30450	-900	5	-2.87	579322550	18812	76.13	31350	31350	30450	40750	21950	31350	30795.26	1.29	0	-5281	32083	31716	31033	30666	29983	31900	30850	4	9400	100	19430	50	1	4337278	1321	30.33	2.68	12	0.43	1004.00	11347.00	123700	20231208	-75.38	28600	20240416	6.47	63800	-52.27	20240102	28600	6.47	20240416	123700	-75.38	20231208	28600	6.47	20240416	1.20	N	432470	100	4 억		55845	N	N	0	N	00	N
27	20240528	151305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30550	-800	5	-2.55	518207950	16806	68.01	31350	31350	30500	40750	21950	31350	30834.39	1.29	0	-4808	32083	31716	31033	30666	29983	31900	30850	4	9400	100	19430	50	1	4337278	1325	30.43	2.69	12	0.39	1004.00	11347.00	123700	20231208	-75.30	28600	20240416	6.82	63800	-52.12	20240102	28600	6.82	20240416	123700	-75.30	20231208	28600	6.82	20240416	1.20	N	432470	100	4 억		55845	N	N	0	N	00	N
28	20240528	141308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30650	-700	5	-2.23	453636300	14692	59.46	31350	31350	30500	40750	21950	31350	30876.09	1.29	0	-3880	32083	31716	31033	30666	29983	31900	30850	4	9400	100	19430	50	1	4337278	1329	30.53	2.70	12	0.34	1004.00	11347.00	123700	20231208	-75.22	28600	20240416	7.17	63800	-51.96	20240102	28600	7.17	20240416	123700	-75.22	20231208	28600	7.17	20240416	1.20	N	432470	100	4 억		55845	N	N	0	N	00	N
29	20240528	131303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30650	-700	5	-2.23	423511250	13708	55.48	31350	31350	30500	40750	21950	31350	30894.86	1.29	0	-3623	32083	31716	31033	30666	29983	31900	30850	4	9400	100	19430	50	1	4337278	1329	30.53	2.70	12	0.32	1004.00	11347.00	123700	20231208	-75.22	28600	20240416	7.17	63800	-51.96	20240102	28600	7.17	20240416	123700	-75.22	20231208	28600	7.17	20240416	1.20	N	432470	100	4 억		55845	N	N	0	N	00	N
30	20240528	121304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30650	-700	5	-2.23	381537100	12340	49.94	31350	31350	30500	40750	21950	31350	30918.38	1.29	0	-3831	32083	31716	31033	30666	29983	31900	30850	4	9400	100	19430	50	1	4337278	1329	30.53	2.70	12	0.28	1004.00	11347.00	123700	20231208	-75.22	28600	20240416	7.17	63800	-51.96	20240102	28600	7.17	20240416	123700	-75.22	20231208	28600	7.17	20240416	1.20	N	432470	100	4 억		55845	N	N	0	N	00	N
31	20240528	111248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30800	-550	5	-1.75	325854150	10528	42.61	31350	31350	30500	40750	21950	31350	30950.81	1.29	0	-3872	32083	31716	31033	30666	29983	31900	30850	4	9400	100	19430	50	1	4337278	1336	30.68	2.71	12	0.24	1004.00	11347.00	123700	20231208	-75.10	28600	20240416	7.69	63800	-51.72	20240102	28600	7.69	20240416	123700	-75.10	20231208	28600	7.69	20240416	1.20	N	432470	100	4 억		55845	N	N	0	N	00	N
32	20240528	101303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30600	-750	5	-2.39	297511700	9609	38.89	31350	31350	30500	40750	21950	31350	30961.37	1.29	0	-3370	32083	31716	31033	30666	29983	31900	30850	4	9400	100	19430	50	1	4337278	1327	30.48	2.70	12	0.22	1004.00	11347.00	123700	20231208	-75.26	28600	20240416	6.99	63800	-52.04	20240102	28600	6.99	20240416	123700	-75.26	20231208	28600	6.99	20240416	1.20	N	432470	100	4 억		55845	N	N	0	N	00	N
33	20240528	091307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31050	-300	5	-0.96	70512650	2257	9.13	31350	31350	31000	40750	21950	31350	31241.28	1.29	0	3	32083	31716	31033	30666	29983	31900	30850	4	9400	100	19430	50	1	4337278	1347	30.93	2.74	12	0.05	1004.00	11347.00	123700	20231208	-74.90	28600	20240416	8.57	63800	-51.33	20240102	28600	8.57	20240416	123700	-74.90	20231208	28600	8.57	20240416	1.20	N	432470	100	4 억		55845	N	N	0	N	00	N
34	20240527	161247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31350	800	2	2.62	756027900	24493	98.37	31000	31400	30350	39700	21400	30550	30862.00	1.21	0	3529	32316	31432	30866	29982	29416	31875	30425	4	9150	100	18940	50	1	4337278	1360	31.23	2.76	12	0.56	1004.00	11347.00	123700	20231208	-74.66	28600	20240416	9.62	63800	-50.86	20240102	28600	9.62	20240416	123700	-74.66	20231208	28600	9.62	20240416	1.21	N	432470	100	4 억		52308	N	N	0	N	00	N
35	20240527	151306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31200	650	2	2.13	703359250	22811	91.62	31000	31400	30350	39700	21400	30550	30834.21	1.21	0	2934	32316	31432	30866	29982	29416	31875	30425	4	9150	100	18940	50	1	4337278	1353	31.08	2.75	12	0.53	1004.00	11347.00	123700	20231208	-74.78	28600	20240416	9.09	63800	-51.10	20240102	28600	9.09	20240416	123700	-74.78	20231208	28600	9.09	20240416	1.21	N	432470	100	4 억		52308	N	N	0	N	00	N
36	20240527	141302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30850	300	2	0.98	564532300	18352	73.71	31000	31350	30350	39700	21400	30550	30761.35	1.21	0	616	32316	31432	30866	29982	29416	31875	30425	4	9150	100	18940	50	1	4337278	1338	30.73	2.72	12	0.42	1004.00	11347.00	123700	20231208	-75.06	28600	20240416	7.87	63800	-51.65	20240102	28600	7.87	20240416	123700	-75.06	20231208	28600	7.87	20240416	1.21	N	432470	100	4 억		52308	N	N	0	N	00	N
37	20240527	131302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30800	250	2	0.82	524567750	17058	68.51	31000	31350	30350	39700	21400	30550	30752.01	1.21	0	324	32316	31432	30866	29982	29416	31875	30425	4	9150	100	18940	50	1	4337278	1336	30.68	2.71	12	0.39	1004.00	11347.00	123700	20231208	-75.10	28600	20240416	7.69	63800	-51.72	20240102	28600	7.69	20240416	123700	-75.10	20231208	28600	7.69	20240416	1.21	N	432470	100	4 억		52308	N	N	0	N	00	N
38	20240527	121301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30950	400	2	1.31	483274850	15718	63.13	31000	31350	30350	39700	21400	30550	30746.59	1.21	0	4	32316	31432	30866	29982	29416	31875	30425	4	9150	100	18940	50	1	4337278	1342	30.83	2.73	12	0.36	1004.00	11347.00	123700	20231208	-74.98	28600	20240416	8.22	63800	-51.49	20240102	28600	8.22	20240416	123700	-74.98	20231208	28600	8.22	20240416	1.21	N	432470	100	4 억		52308	N	N	0	N	00	N
39	20240527	111301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30800	250	2	0.82	457498250	14882	59.77	31000	31350	30350	39700	21400	30550	30741.72	1.21	0	249	32316	31432	30866	29982	29416	31875	30425	4	9150	100	18940	50	1	4337278	1336	30.68	2.71	12	0.34	1004.00	11347.00	123700	20231208	-75.10	28600	20240416	7.69	63800	-51.72	20240102	28600	7.69	20240416	123700	-75.10	20231208	28600	7.69	20240416	1.21	N	432470	100	4 억		52308	N	N	0	N	00	N
40	20240527	101259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31050	500	2	1.64	375785200	12242	49.17	31000	31350	30350	39700	21400	30550	30696.39	1.21	0	288	32316	31432	30866	29982	29416	31875	30425	4	9150	100	18940	50	1	4337278	1347	30.93	2.74	12	0.28	1004.00	11347.00	123700	20231208	-74.90	28600	20240416	8.57	63800	-51.33	20240102	28600	8.57	20240416	123700	-74.90	20231208	28600	8.57	20240416	1.21	N	432470	100	4 억		52308	N	N	0	N	00	N
41	20240527	091302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30450	-100	5	-0.33	70169150	2298	9.23	31000	31000	30400	39700	21400	30550	30534.88	1.21	0	-662	32316	31432	30866	29982	29416	31875	30425	4	9150	100	18940	50	1	4337278	1321	30.33	2.68	12	0.05	1004.00	11347.00	123700	20231208	-75.38	28600	20240416	6.47	63800	-52.27	20240102	28600	6.47	20240416	123700	-75.38	20231208	28600	6.47	20240416	1.21	N	432470	100	4 억		52308	N	N	0	N	00	N
42	20240524	161147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30550	-250	5	-0.81	770640750	24876	132.79	30450	31750	30300	40000	21600	30800	30979.72	1.17	0	1617	31666	31232	30366	29932	29066	31450	30150	4	9200	100	19090	50	1	4337278	1325	30.43	2.69	12	0.57	1004.00	11347.00	123700	20231208	-75.30	28600	20240416	6.82	63800	-52.12	20240102	28600	6.82	20240416	123700	-75.30	20231208	28600	6.82	20240416	1.24	N	432470	100	4 억		50686	N	N	0	N	00	N
43	20240524	151150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30800	0	3	0.00	726749250	23441	125.13	30450	31750	30300	40000	21600	30800	31003.34	1.17	0	1831	31666	31232	30366	29932	29066	31450	30150	4	9200	100	19090	50	1	4337278	1336	30.68	2.71	12	0.54	1004.00	11347.00	123700	20231208	-75.10	28600	20240416	7.69	63800	-51.72	20240102	28600	7.69	20240416	123700	-75.10	20231208	28600	7.69	20240416	1.24	N	432470	100	4 억		50686	N	N	0	N	00	N
44	20240524	141156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30700	-100	5	-0.32	659669150	21250	113.44	30450	31750	30300	40000	21600	30800	31043.25	1.17	0	2584	31666	31232	30366	29932	29066	31450	30150	4	9200	100	19090	50	1	4337278	1332	30.58	2.71	12	0.49	1004.00	11347.00	123700	20231208	-75.18	28600	20240416	7.34	63800	-51.88	20240102	28600	7.34	20240416	123700	-75.18	20231208	28600	7.34	20240416	1.24	N	432470	100	4 억		50686	N	N	0	N	00	N
45	20240524	131150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30850	50	2	0.16	614524400	19779	105.58	30450	31750	30300	40000	21600	30800	31069.54	1.17	0	2424	31666	31232	30366	29932	29066	31450	30150	4	9200	100	19090	50	1	4337278	1338	30.73	2.72	12	0.46	1004.00	11347.00	123700	20231208	-75.06	28600	20240416	7.87	63800	-51.65	20240102	28600	7.87	20240416	123700	-75.06	20231208	28600	7.87	20240416	1.24	N	432470	100	4 억		50686	N	N	0	N	00	N
46	20240524	121151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31150	350	2	1.14	541588500	17413	92.95	30450	31750	30300	40000	21600	30800	31102.54	1.17	0	2814	31666	31232	30366	29932	29066	31450	30150	4	9200	100	19090	50	1	4337278	1351	31.03	2.75	12	0.40	1004.00	11347.00	123700	20231208	-74.82	28600	20240416	8.92	63800	-51.18	20240102	28600	8.92	20240416	123700	-74.82	20231208	28600	8.92	20240416	1.24	N	432470	100	4 억		50686	N	N	0	N	00	N
47	20240524	111151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31250	450	2	1.46	511972350	16463	87.88	30450	31750	30300	40000	21600	30800	31098.36	1.17	0	3063	31666	31232	30366	29932	29066	31450	30150	4	9200	100	19090	50	1	4337278	1355	31.13	2.75	12	0.38	1004.00	11347.00	123700	20231208	-74.74	28600	20240416	9.27	63800	-51.02	20240102	28600	9.27	20240416	123700	-74.74	20231208	28600	9.27	20240416	1.24	N	432470	100	4 억		50686	N	N	0	N	00	N
48	20240524	101158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31050	250	2	0.81	255717850	8297	44.29	30450	31050	30300	40000	21600	30800	30820.52	1.17	0	877	31666	31232	30366	29932	29066	31450	30150	4	9200	100	19090	50	1	4337278	1347	30.93	2.74	12	0.19	1004.00	11347.00	123700	20231208	-74.90	28600	20240416	8.57	63800	-51.33	20240102	28600	8.57	20240416	123700	-74.90	20231208	28600	8.57	20240416	1.24	N	432470	100	4 억		50686	N	N	0	N	00	N
49	20240524	091152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30500	-300	5	-0.97	21221400	698	3.73	30450	30500	30300	40000	21600	30800	30403.15	1.17	0	-183	31666	31232	30366	29932	29066	31450	30150	4	9200	100	19090	50	1	4337278	1323	30.38	2.69	12	0.02	1004.00	11347.00	123700	20231208	-75.34	28600	20240416	6.64	63800	-52.19	20240102	28600	6.64	20240416	123700	-75.34	20231208	28600	6.64	20240416	1.24	N	432470	100	4 억		50686	N	N	0	N	00	N
50	20240523	161149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30800	400	2	1.32	567668200	18680	90.60	30400	30800	29500	39500	21300	30400	30389.07	1.11	0	1685	31233	30816	30333	29916	29433	31025	30125	4	9100	100	18840	50	1	4337278	1336	30.68	2.71	12	0.43	1004.00	11347.00	123700	20231208	-75.10	28600	20240416	7.69	63800	-51.72	20240102	28600	7.69	20240416	123700	-75.10	20231208	28600	7.69	20240416	1.23	N	432470	100	4 억		48359	N	N	0	N	00	N
51	20240523	151151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30750	350	2	1.15	530451350	17471	84.74	30400	30800	29500	39500	21300	30400	30361.82	1.11	0	1344	31233	30816	30333	29916	29433	31025	30125	4	9100	100	18840	50	1	4337278	1334	30.63	2.71	12	0.40	1004.00	11347.00	123700	20231208	-75.14	28600	20240416	7.52	63800	-51.80	20240102	28600	7.52	20240416	123700	-75.14	20231208	28600	7.52	20240416	1.23	N	432470	100	4 억		48359	N	N	0	N	00	N
52	20240523	141154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30750	350	2	1.15	430810350	14218	68.96	30400	30800	29500	39500	21300	30400	30300.35	1.11	0	999	31233	30816	30333	29916	29433	31025	30125	4	9100	100	18840	50	1	4337278	1334	30.63	2.71	12	0.33	1004.00	11347.00	123700	20231208	-75.14	28600	20240416	7.52	63800	-51.80	20240102	28600	7.52	20240416	123700	-75.14	20231208	28600	7.52	20240416	1.23	N	432470	100	4 억		48359	N	N	0	N	00	N
53	20240523	131153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30450	50	2	0.16	302145150	10019	48.60	30400	30700	29500	39500	21300	30400	30157.22	1.11	0	-1358	31233	30816	30333	29916	29433	31025	30125	4	9100	100	18840	50	1	4337278	1321	30.33	2.68	12	0.23	1004.00	11347.00	123700	20231208	-75.38	28600	20240416	6.47	63800	-52.27	20240102	28600	6.47	20240416	123700	-75.38	20231208	28600	6.47	20240416	1.23	N	432470	100	4 억		48359	N	N	0	N	00	N
54	20240523	121148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30250	-150	5	-0.49	259296200	8609	41.76	30400	30700	29500	39500	21300	30400	30119.20	1.11	0	-1609	31233	30816	30333	29916	29433	31025	30125	4	9100	100	18840	50	1	4337278	1312	30.13	2.67	12	0.20	1004.00	11347.00	123700	20231208	-75.55	28600	20240416	5.77	63800	-52.59	20240102	28600	5.77	20240416	123700	-75.55	20231208	28600	5.77	20240416	1.23	N	432470	100	4 억		48359	N	N	0	N	00	N
55	20240523	111147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30300	-100	5	-0.33	238912300	7937	38.50	30400	30700	29500	39500	21300	30400	30101.08	1.11	0	-1561	31233	30816	30333	29916	29433	31025	30125	4	9100	100	18840	50	1	4337278	1314	30.18	2.67	12	0.18	1004.00	11347.00	123700	20231208	-75.51	28600	20240416	5.94	63800	-52.51	20240102	28600	5.94	20240416	123700	-75.51	20231208	28600	5.94	20240416	1.23	N	432470	100	4 억		48359	N	N	0	N	00	N
56	20240523	101149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30400	0	3	0.00	161317700	5390	26.14	30400	30400	29500	39500	21300	30400	29929.07	1.11	0	-967	31233	30816	30333	29916	29433	31025	30125	4	9100	100	18840	50	1	4337278	1319	30.28	2.68	12	0.12	1004.00	11347.00	123700	20231208	-75.42	28600	20240416	6.29	63800	-52.35	20240102	28600	6.29	20240416	123700	-75.42	20231208	28600	6.29	20240416	1.23	N	432470	100	4 억		48359	N	N	0	N	00	N
57	20240523	091155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29650	-750	5	-2.47	81908150	2746	13.32	30400	30400	29500	39500	21300	30400	29828.17	1.11	0	-1899	31233	30816	30333	29916	29433	31025	30125	4	9100	100	18840	50	1	4337278	1286	29.53	2.61	12	0.06	1004.00	11347.00	123700	20231208	-76.03	28600	20240416	3.67	63800	-53.53	20240102	28600	3.67	20240416	123700	-76.03	20231208	28600	3.67	20240416	1.23	N	432470	100	4 억		48359	N	N	0	N	00	N
58	20240522	161139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30400	650	2	2.18	623537000	20552	62.98	30050	30750	29850	38650	20850	29750	30339.47	0.99	0	5423	31516	30632	29966	29082	28416	31075	29525	4	8900	100	18440	50	1	4337278	1319	30.28	2.68	12	0.47	1004.00	11347.00	123700	20231208	-75.42	28600	20240416	6.29	63800	-52.35	20240102	28600	6.29	20240416	123700	-75.42	20231208	28600	6.29	20240416	1.25	N	432470	100	4 억		42983	N	N	0	N	00	N
59	20240522	151147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30150	400	2	1.34	577074500	19022	58.29	30050	30750	29850	38650	20850	29750	30337.21	0.99	0	5680	31516	30632	29966	29082	28416	31075	29525	4	8900	100	18440	50	1	4337278	1308	30.03	2.66	12	0.44	1004.00	11347.00	123700	20231208	-75.63	28600	20240416	5.42	63800	-52.74	20240102	28600	5.42	20240416	123700	-75.63	20231208	28600	5.42	20240416	1.25	N	432470	100	4 억		42983	N	N	0	N	00	N
60	20240522	141146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30250	500	2	1.68	461566800	15203	46.58	30050	30750	29850	38650	20850	29750	30360.24	0.99	0	4698	31516	30632	29966	29082	28416	31075	29525	4	8900	100	18440	50	1	4337278	1312	30.13	2.67	12	0.35	1004.00	11347.00	123700	20231208	-75.55	28600	20240416	5.77	63800	-52.59	20240102	28600	5.77	20240416	123700	-75.55	20231208	28600	5.77	20240416	1.25	N	432470	100	4 억		42983	N	N	0	N	00	N
61	20240522	131142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30400	650	2	2.18	402952600	13271	40.66	30050	30750	29850	38650	20850	29750	30363.39	0.99	0	4771	31516	30632	29966	29082	28416	31075	29525	4	8900	100	18440	50	1	4337278	1319	30.28	2.68	12	0.31	1004.00	11347.00	123700	20231208	-75.42	28600	20240416	6.29	63800	-52.35	20240102	28600	6.29	20240416	123700	-75.42	20231208	28600	6.29	20240416	1.25	N	432470	100	4 억		42983	N	N	0	N	00	N
62	20240522	121240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30400	650	2	2.18	360097350	11860	36.34	30050	30750	29850	38650	20850	29750	30362.34	0.99	0	4408	31516	30632	29966	29082	28416	31075	29525	4	8900	100	18440	50	1	4337278	1319	30.28	2.68	12	0.27	1004.00	11347.00	123700	20231208	-75.42	28600	20240416	6.29	63800	-52.35	20240102	28600	6.29	20240416	123700	-75.42	20231208	28600	6.29	20240416	1.25	N	432470	100	4 억		42983	N	N	0	N	00	N
63	20240522	111153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30250	500	2	1.68	294825550	9705	29.74	30050	30750	29850	38650	20850	29750	30378.73	0.99	0	3232	31516	30632	29966	29082	28416	31075	29525	4	8900	100	18440	50	1	4337278	1312	30.13	2.67	12	0.22	1004.00	11347.00	123700	20231208	-75.55	28600	20240416	5.77	63800	-52.59	20240102	28600	5.77	20240416	123700	-75.55	20231208	28600	5.77	20240416	1.25	N	432470	100	4 억		42983	N	N	0	N	00	N
64	20240522	101144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30250	500	2	1.68	259776700	8550	26.20	30050	30750	29850	38650	20850	29750	30383.24	0.99	0	3126	31516	30632	29966	29082	28416	31075	29525	4	8900	100	18440	50	1	4337278	1312	30.13	2.67	12	0.20	1004.00	11347.00	123700	20231208	-75.55	28600	20240416	5.77	63800	-52.59	20240102	28600	5.77	20240416	123700	-75.55	20231208	28600	5.77	20240416	1.25	N	432470	100	4 억		42983	N	N	0	N	00	N
65	20240522	091147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30400	650	2	2.18	90135400	2976	9.12	30050	30600	29850	38650	20850	29750	30287.43	0.99	0	467	31516	30632	29966	29082	28416	31075	29525	4	8900	100	18440	50	1	4337278	1319	30.28	2.68	12	0.07	1004.00	11347.00	123700	20231208	-75.42	28600	20240416	6.29	63800	-52.35	20240102	28600	6.29	20240416	123700	-75.42	20231208	28600	6.29	20240416	1.25	N	432470	100	4 억		42983	N	N	0	N	00	N
66	20240521	161128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29750	350	2	1.19	984064400	32634	224.26	29400	30850	29300	38200	20600	29400	30154.57	0.91	0	3404	30566	29982	29616	29032	28666	29875	28925	4	8800	100	18220	50	1	4337278	1290	29.63	2.62	12	0.75	1004.00	11347.00	123700	20231208	-75.95	28600	20240416	4.02	63800	-53.37	20240102	28600	4.02	20240416	123700	-75.95	20231208	28600	4.02	20240416	1.27	N	432470	100	4 억		39576	N	N	0	N	00	N
67	20240521	151141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29700	300	2	1.02	967586800	32080	220.45	29400	30850	29300	38200	20600	29400	30161.68	0.91	0	3530	30566	29982	29616	29032	28666	29875	28925	4	8800	100	18220	50	1	4337278	1288	29.58	2.62	12	0.74	1004.00	11347.00	123700	20231208	-75.99	28600	20240416	3.85	63800	-53.45	20240102	28600	3.85	20240416	123700	-75.99	20231208	28600	3.85	20240416	1.27	N	432470	100	4 억		39576	N	N	0	N	00	N
68	20240521	141141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29850	450	2	1.53	859569900	28442	195.45	29400	30850	29300	38200	20600	29400	30221.85	0.91	0	5703	30566	29982	29616	29032	28666	29875	28925	4	8800	100	18220	50	1	4337278	1295	29.73	2.63	12	0.66	1004.00	11347.00	123700	20231208	-75.87	28600	20240416	4.37	63800	-53.21	20240102	28600	4.37	20240416	123700	-75.87	20231208	28600	4.37	20240416	1.27	N	432470	100	4 억		39576	N	N	0	N	00	N
69	20240521	131140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29850	450	2	1.53	852113350	28192	193.73	29400	30850	29300	38200	20600	29400	30225.36	0.91	0	5703	30566	29982	29616	29032	28666	29875	28925	4	8800	100	18220	50	1	4337278	1295	29.73	2.63	12	0.65	1004.00	11347.00	123700	20231208	-75.87	28600	20240416	4.37	63800	-53.21	20240102	28600	4.37	20240416	123700	-75.87	20231208	28600	4.37	20240416	1.27	N	432470	100	4 억		39576	N	N	0	N	00	N
70	20240521	121136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30050	650	2	2.21	797045800	26350	181.07	29400	30850	29300	38200	20600	29400	30248.42	0.91	0	5730	30566	29982	29616	29032	28666	29875	28925	4	8800	100	18220	50	1	4337278	1303	29.93	2.65	12	0.61	1004.00	11347.00	123700	20231208	-75.71	28600	20240416	5.07	63800	-52.90	20240102	28600	5.07	20240416	123700	-75.71	20231208	28600	5.07	20240416	1.27	N	432470	100	4 억		39576	N	N	0	N	00	N
71	20240521	111137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30000	600	2	2.04	768291450	25391	174.48	29400	30850	29300	38200	20600	29400	30258.42	0.91	0	5869	30566	29982	29616	29032	28666	29875	28925	4	8800	100	18220	50	1	4337278	1301	29.88	2.64	12	0.59	1004.00	11347.00	123700	20231208	-75.75	28600	20240416	4.90	63800	-52.98	20240102	28600	4.90	20240416	123700	-75.75	20231208	28600	4.90	20240416	1.27	N	432470	100	4 억		39576	N	N	0	N	00	N
72	20240521	101138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30150	750	2	2.55	588115700	19385	133.21	29400	30850	29300	38200	20600	29400	30338.70	0.91	0	5807	30566	29982	29616	29032	28666	29875	28925	4	8800	100	18220	50	1	4337278	1308	30.03	2.66	12	0.45	1004.00	11347.00	123700	20231208	-75.63	28600	20240416	5.42	63800	-52.74	20240102	28600	5.42	20240416	123700	-75.63	20231208	28600	5.42	20240416	1.27	N	432470	100	4 억		39576	N	N	0	N	00	N
73	20240521	091134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30000	600	2	2.04	74221550	2512	17.26	29400	30000	29300	38200	20600	29400	29546.80	0.91	0	526	30566	29982	29616	29032	28666	29875	28925	4	8800	100	18220	50	1	4337278	1301	29.88	2.64	12	0.06	1004.00	11347.00	123700	20231208	-75.75	28600	20240416	4.90	63800	-52.98	20240102	28600	4.90	20240416	123700	-75.75	20231208	28600	4.90	20240416	1.27	N	432470	100	4 억		39576	N	N	0	N	00	N
74	20240517	161141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29400	-250	5	-0.84	343448900	11684	85.33	29950	29950	29150	38500	20800	29650	29394.80	0.99	0	-2633	30383	30016	29833	29466	29283	29925	29375	4	8850	100	18380	50	1	4337278	1275	29.28	2.59	12	0.27	1004.00	11347.00	123700	20231208	-76.23	28600	20240416	2.80	63800	-53.92	20240102	28600	2.80	20240416	123700	-76.23	20231208	28600	2.80	20240416	1.32	N	432470	100	4 억		42746	N	N	0	N	00	N
75	20240517	151144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29400	-250	5	-0.84	334334450	11374	83.06	29950	29950	29150	38500	20800	29650	29394.62	0.99	0	-2588	30383	30016	29833	29466	29283	29925	29375	4	8850	100	18380	50	1	4337278	1275	29.28	2.59	12	0.26	1004.00	11347.00	123700	20231208	-76.23	28600	20240416	2.80	63800	-53.92	20240102	28600	2.80	20240416	123700	-76.23	20231208	28600	2.80	20240416	1.32	N	432470	100	4 억		42746	N	N	0	N	00	N
76	20240517	141135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29400	-250	5	-0.84	295200100	10045	73.36	29950	29950	29150	38500	20800	29650	29387.77	0.99	0	-2123	30383	30016	29833	29466	29283	29925	29375	4	8850	100	18380	50	1	4337278	1275	29.28	2.59	12	0.23	1004.00	11347.00	123700	20231208	-76.23	28600	20240416	2.80	63800	-53.92	20240102	28600	2.80	20240416	123700	-76.23	20231208	28600	2.80	20240416	1.32	N	432470	100	4 억		42746	N	N	0	N	00	N
77	20240517	131127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29400	-250	5	-0.84	246469500	8388	61.26	29950	29950	29150	38500	20800	29650	29383.58	0.99	0	-1132	30383	30016	29833	29466	29283	29925	29375	4	8850	100	18380	50	1	4337278	1275	29.28	2.59	12	0.19	1004.00	11347.00	123700	20231208	-76.23	28600	20240416	2.80	63800	-53.92	20240102	28600	2.80	20240416	123700	-76.23	20231208	28600	2.80	20240416	1.32	N	432470	100	4 억		42746	N	N	0	N	00	N
78	20240517	121126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29400	-250	5	-0.84	223531600	7608	55.56	29950	29950	29150	38500	20800	29650	29381.13	0.99	0	-1051	30383	30016	29833	29466	29283	29925	29375	4	8850	100	18380	50	1	4337278	1275	29.28	2.59	12	0.18	1004.00	11347.00	123700	20231208	-76.23	28600	20240416	2.80	63800	-53.92	20240102	28600	2.80	20240416	123700	-76.23	20231208	28600	2.80	20240416	1.32	N	432470	100	4 억		42746	N	N	0	N	00	N
79	20240517	111126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29350	-300	5	-1.01	200081250	6812	49.75	29950	29950	29150	38500	20800	29650	29371.88	0.99	0	-842	30383	30016	29833	29466	29283	29925	29375	4	8850	100	18380	50	1	4337278	1273	29.23	2.59	12	0.16	1004.00	11347.00	123700	20231208	-76.27	28600	20240416	2.62	63800	-54.00	20240102	28600	2.62	20240416	123700	-76.27	20231208	28600	2.62	20240416	1.32	N	432470	100	4 억		42746	N	N	0	N	00	N
80	20240517	101120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29500	-150	5	-0.51	173578750	5910	43.16	29950	29950	29150	38500	20800	29650	29370.35	0.99	0	-737	30383	30016	29833	29466	29283	29925	29375	4	8850	100	18380	50	1	4337278	1279	29.38	2.60	12	0.14	1004.00	11347.00	123700	20231208	-76.15	28600	20240416	3.15	63800	-53.76	20240102	28600	3.15	20240416	123700	-76.15	20231208	28600	3.15	20240416	1.32	N	432470	100	4 억		42746	N	N	0	N	00	N
81	20240517	091127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29400	-250	5	-0.84	59253200	2013	14.70	29950	29950	29250	38500	20800	29650	29435.27	0.99	0	-605	30383	30016	29833	29466	29283	29925	29375	4	8850	100	18380	50	1	4337278	1275	29.28	2.59	12	0.05	1004.00	11347.00	123700	20231208	-76.23	28600	20240416	2.80	63800	-53.92	20240102	28600	2.80	20240416	123700	-76.23	20231208	28600	2.80	20240416	1.32	N	432470	100	4 억		42746	N	N	0	N	00	N
82	20240516	161117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29650	-200	5	-0.67	408434200	13689	149.44	29900	30200	29650	38800	20900	29850	29836.89	0.97	0	841	30250	30050	29650	29450	29050	30150	29550	4	8950	100	18500	50	1	4337278	1286	29.53	2.61	12	0.32	1004.00	11347.00	123700	20231208	-76.03	28600	20240416	3.67	63800	-53.53	20240102	28600	3.67	20240416	123700	-76.03	20231208	28600	3.67	20240416	1.28	N	432470	100	4 억		41901	N	N	0	N	00	N
83	20240516	151115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29700	-150	5	-0.50	372881700	12491	136.36	29900	30200	29650	38800	20900	29850	29852.03	0.97	0	914	30250	30050	29650	29450	29050	30150	29550	4	8950	100	18500	50	1	4337278	1288	29.58	2.62	12	0.29	1004.00	11347.00	123700	20231208	-75.99	28600	20240416	3.85	63800	-53.45	20240102	28600	3.85	20240416	123700	-75.99	20231208	28600	3.85	20240416	1.28	N	432470	100	4 억		41901	N	N	0	N	00	N
84	20240516	141123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29700	-150	5	-0.50	325997950	10916	119.17	29900	30200	29650	38800	20900	29850	29864.23	0.97	0	1857	30250	30050	29650	29450	29050	30150	29550	4	8950	100	18500	50	1	4337278	1288	29.58	2.62	12	0.25	1004.00	11347.00	123700	20231208	-75.99	28600	20240416	3.85	63800	-53.45	20240102	28600	3.85	20240416	123700	-75.99	20231208	28600	3.85	20240416	1.28	N	432470	100	4 억		41901	N	N	0	N	00	N
85	20240516	131117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29850	0	3	0.00	265335850	8877	96.91	29900	30200	29700	38800	20900	29850	29890.26	0.97	0	2182	30250	30050	29650	29450	29050	30150	29550	4	8950	100	18500	50	1	4337278	1295	29.73	2.63	12	0.20	1004.00	11347.00	123700	20231208	-75.87	28600	20240416	4.37	63800	-53.21	20240102	28600	4.37	20240416	123700	-75.87	20231208	28600	4.37	20240416	1.28	N	432470	100	4 억		41901	N	N	0	N	00	N
86	20240516	121114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29900	50	2	0.17	165658800	5549	60.58	29900	30200	29700	38800	20900	29850	29853.81	0.97	0	-75	30250	30050	29650	29450	29050	30150	29550	4	8950	100	18500	50	1	4337278	1297	29.78	2.64	12	0.13	1004.00	11347.00	123700	20231208	-75.83	28600	20240416	4.55	63800	-53.13	20240102	28600	4.55	20240416	123700	-75.83	20231208	28600	4.55	20240416	1.28	N	432470	100	4 억		41901	N	N	0	N	00	N
87	20240516	111113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29750	-100	5	-0.34	140098350	4692	51.22	29900	30200	29700	38800	20900	29850	29858.98	0.97	0	317	30250	30050	29650	29450	29050	30150	29550	4	8950	100	18500	50	1	4337278	1290	29.63	2.62	12	0.11	1004.00	11347.00	123700	20231208	-75.95	28600	20240416	4.02	63800	-53.37	20240102	28600	4.02	20240416	123700	-75.95	20231208	28600	4.02	20240416	1.28	N	432470	100	4 억		41901	N	N	0	N	00	N
88	20240516	101116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29950	100	2	0.34	91939250	3076	33.58	29900	30200	29800	38800	20900	29850	29889.22	0.97	0	781	30250	30050	29650	29450	29050	30150	29550	4	8950	100	18500	50	1	4337278	1299	29.83	2.64	12	0.07	1004.00	11347.00	123700	20231208	-75.79	28600	20240416	4.72	63800	-53.06	20240102	28600	4.72	20240416	123700	-75.79	20231208	28600	4.72	20240416	1.28	N	432470	100	4 억		41901	N	N	0	N	00	N
89	20240516	091116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30000	150	2	0.50	15291600	512	5.59	29900	30200	29800	38800	20900	29850	29866.41	0.97	0	17	30250	30050	29650	29450	29050	30150	29550	4	8950	100	18500	50	1	4337278	1301	29.88	2.64	12	0.01	1004.00	11347.00	123700	20231208	-75.75	28600	20240416	4.90	63800	-52.98	20240102	28600	4.90	20240416	123700	-75.75	20231208	28600	4.90	20240416	1.28	N	432470	100	4 억		41901	N	N	0	N	00	N
90	20240514	161129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29850	500	2	1.70	269226200	9131	62.85	29550	29850	29250	38150	20550	29350	29484.75	0.91	0	2286	30716	30032	29616	28932	28516	29825	28725	4	8800	100	18190	50	1	4337278	1295	29.73	2.63	12	0.21	1004.00	11347.00	123700	20231208	-75.87	28600	20240416	4.37	63800	-53.21	20240102	28600	4.37	20240416	123700	-75.87	20231208	28600	4.37	20240416	1.22	N	432470	100	4 억		39632	N	N	0	N	00	N
91	20240514	151131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29600	250	2	0.85	240233700	8157	56.15	29550	29750	29250	38150	20550	29350	29451.23	0.91	0	2100	30716	30032	29616	28932	28516	29825	28725	4	8800	100	18190	50	1	4337278	1284	29.48	2.61	12	0.19	1004.00	11347.00	123700	20231208	-76.07	28600	20240416	3.50	63800	-53.61	20240102	28600	3.50	20240416	123700	-76.07	20231208	28600	3.50	20240416	1.22	N	432470	100	4 억		39632	N	N	0	N	00	N
92	20240514	141131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29500	150	2	0.51	166118700	5653	38.91	29550	29600	29250	38150	20550	29350	29385.94	0.91	0	693	30716	30032	29616	28932	28516	29825	28725	4	8800	100	18190	50	1	4337278	1279	29.38	2.60	12	0.13	1004.00	11347.00	123700	20231208	-76.15	28600	20240416	3.15	63800	-53.76	20240102	28600	3.15	20240416	123700	-76.15	20231208	28600	3.15	20240416	1.22	N	432470	100	4 억		39632	N	N	0	N	00	N
93	20240514	131132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29500	150	2	0.51	147469100	5020	34.55	29550	29600	29250	38150	20550	29350	29376.31	0.91	0	584	30716	30032	29616	28932	28516	29825	28725	4	8800	100	18190	50	1	4337278	1279	29.38	2.60	12	0.12	1004.00	11347.00	123700	20231208	-76.15	28600	20240416	3.15	63800	-53.76	20240102	28600	3.15	20240416	123700	-76.15	20231208	28600	3.15	20240416	1.22	N	432470	100	4 억		39632	N	N	0	N	00	N
94	20240514	121127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29450	100	2	0.34	141904500	4831	33.25	29550	29600	29250	38150	20550	29350	29373.73	0.91	0	625	30716	30032	29616	28932	28516	29825	28725	4	8800	100	18190	50	1	4337278	1277	29.33	2.60	12	0.11	1004.00	11347.00	123700	20231208	-76.19	28600	20240416	2.97	63800	-53.84	20240102	28600	2.97	20240416	123700	-76.19	20231208	28600	2.97	20240416	1.22	N	432470	100	4 억		39632	N	N	0	N	00	N
95	20240514	111129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29500	150	2	0.51	131716300	4485	30.87	29550	29600	29250	38150	20550	29350	29368.18	0.91	0	441	30716	30032	29616	28932	28516	29825	28725	4	8800	100	18190	50	1	4337278	1279	29.38	2.60	12	0.10	1004.00	11347.00	123700	20231208	-76.15	28600	20240416	3.15	63800	-53.76	20240102	28600	3.15	20240416	123700	-76.15	20231208	28600	3.15	20240416	1.22	N	432470	100	4 억		39632	N	N	0	N	00	N
96	20240514	101127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29400	50	2	0.17	48235450	1642	11.30	29550	29600	29250	38150	20550	29350	29376.04	0.91	0	220	30716	30032	29616	28932	28516	29825	28725	4	8800	100	18190	50	1	4337278	1275	29.28	2.59	12	0.04	1004.00	11347.00	123700	20231208	-76.23	28600	20240416	2.80	63800	-53.92	20240102	28600	2.80	20240416	123700	-76.23	20231208	28600	2.80	20240416	1.22	N	432470	100	4 억		39632	N	N	0	N	00	N
97	20240514	091129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29450	100	2	0.34	12006050	410	2.82	29550	29550	29250	38150	20550	29350	29283.05	0.91	0	71	30716	30032	29616	28932	28516	29825	28725	4	8800	100	18190	50	1	4337278	1277	29.33	2.60	12	0.01	1004.00	11347.00	123700	20231208	-76.19	28600	20240416	2.97	63800	-53.84	20240102	28600	2.97	20240416	123700	-76.19	20231208	28600	2.97	20240416	1.22	N	432470	100	4 억		39632	N	N	0	N	00	N
98	20240513	161126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29350	-550	5	-1.84	424524100	14421	64.04	30250	30300	29200	38850	20950	29900	29437.91	1.04	0	-5321	30666	30282	29966	29582	29266	30125	29425	4	8950	100	18530	50	1	4337278	1273	29.23	2.59	12	0.33	1004.00	11347.00	123700	20231208	-76.27	28600	20240416	2.62	63800	-54.00	20240102	28600	2.62	20240416	123700	-76.27	20231208	28600	2.62	20240416	1.13	N	432470	100	4 억		44963	N	N	0	N	00	N
99	20240513	151129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29250	-650	5	-2.17	414383350	14075	62.51	30250	30300	29200	38850	20950	29900	29441.09	1.04	0	-5228	30666	30282	29966	29582	29266	30125	29425	4	8950	100	18530	50	1	4337278	1269	29.13	2.58	12	0.32	1004.00	11347.00	123700	20231208	-76.35	28600	20240416	2.27	63800	-54.15	20240102	28600	2.27	20240416	123700	-76.35	20231208	28600	2.27	20240416	1.13	N	432470	100	4 억		44963	N	N	0	N	00	N
100	20240513	141129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29300	-600	5	-2.01	351125950	11912	52.90	30250	30300	29200	38850	20950	29900	29476.66	1.04	0	-3901	30666	30282	29966	29582	29266	30125	29425	4	8950	100	18530	50	1	4337278	1271	29.18	2.58	12	0.27	1004.00	11347.00	123700	20231208	-76.31	28600	20240416	2.45	63800	-54.08	20240102	28600	2.45	20240416	123700	-76.31	20231208	28600	2.45	20240416	1.13	N	432470	100	4 억		44963	N	N	0	N	00	N
101	20240513	131123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29500	-400	5	-1.34	318997500	10819	48.05	30250	30300	29200	38850	20950	29900	29484.93	1.04	0	-3245	30666	30282	29966	29582	29266	30125	29425	4	8950	100	18530	50	1	4337278	1279	29.38	2.60	12	0.25	1004.00	11347.00	123700	20231208	-76.15	28600	20240416	3.15	63800	-53.76	20240102	28600	3.15	20240416	123700	-76.15	20231208	28600	3.15	20240416	1.13	N	432470	100	4 억		44963	N	N	0	N	00	N
102	20240513	121126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29450	-450	5	-1.51	270271200	9163	40.69	30250	30300	29200	38850	20950	29900	29495.93	1.04	0	-2550	30666	30282	29966	29582	29266	30125	29425	4	8950	100	18530	50	1	4337278	1277	29.33	2.60	12	0.21	1004.00	11347.00	123700	20231208	-76.19	28600	20240416	2.97	63800	-53.84	20240102	28600	2.97	20240416	123700	-76.19	20231208	28600	2.97	20240416	1.13	N	432470	100	4 억		44963	N	N	0	N	00	N
103	20240513	111125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29350	-550	5	-1.84	246959200	8369	37.17	30250	30300	29200	38850	20950	29900	29508.81	1.04	0	-2797	30666	30282	29966	29582	29266	30125	29425	4	8950	100	18530	50	1	4337278	1273	29.23	2.59	12	0.19	1004.00	11347.00	123700	20231208	-76.27	28600	20240416	2.62	63800	-54.00	20240102	28600	2.62	20240416	123700	-76.27	20231208	28600	2.62	20240416	1.13	N	432470	100	4 억		44963	N	N	0	N	00	N
104	20240513	101125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29600	-300	5	-1.00	122976350	4145	18.41	30250	30300	29500	38850	20950	29900	29668.60	1.04	0	-1916	30666	30282	29966	29582	29266	30125	29425	4	8950	100	18530	50	1	4337278	1284	29.48	2.61	12	0.10	1004.00	11347.00	123700	20231208	-76.07	28600	20240416	3.50	63800	-53.61	20240102	28600	3.50	20240416	123700	-76.07	20231208	28600	3.50	20240416	1.13	N	432470	100	4 억		44963	N	N	0	N	00	N
105	20240513	091128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29850	-50	5	-0.17	7720700	258	1.15	30250	30300	29800	38850	20950	29900	29925.19	1.04	0	-141	30666	30282	29966	29582	29266	30125	29425	4	8950	100	18530	50	1	4337278	1295	29.73	2.63	12	0.01	1004.00	11347.00	123700	20231208	-75.87	28600	20240416	4.37	63800	-53.21	20240102	28600	4.37	20240416	123700	-75.87	20231208	28600	4.37	20240416	1.13	N	432470	100	4 억		44963	N	N	0	N	00	N
106	20240510	161053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29900	-150	5	-0.50	673823350	22518	54.96	30350	30350	29650	39050	21050	30050	29923.77	1.08	0	-1734	31250	30650	30200	29600	29150	30950	29900	4	9000	100	18630	50	1	4337278	1297	29.78	2.64	12	0.52	1004.00	11347.00	123700	20231208	-75.83	28600	20240416	4.55	63800	-53.13	20240102	28600	4.55	20240416	123700	-75.83	20231208	28600	4.55	20240416	1.08	N	432470	100	4 억		46698	N	N	0	N	00	N
107	20240510	151102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29900	-150	5	-0.50	657316600	21966	53.62	30350	30350	29650	39050	21050	30050	29924.27	1.08	0	-1802	31250	30650	30200	29600	29150	30950	29900	4	9000	100	18630	50	1	4337278	1297	29.78	2.64	12	0.51	1004.00	11347.00	123700	20231208	-75.83	28600	20240416	4.55	63800	-53.13	20240102	28600	4.55	20240416	123700	-75.83	20231208	28600	4.55	20240416	1.08	N	432470	100	4 억		46698	N	N	0	N	00	N
108	20240510	141106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30050	0	3	0.00	586673300	19609	47.86	30350	30350	29650	39050	21050	30050	29918.57	1.08	0	-2115	31250	30650	30200	29600	29150	30950	29900	4	9000	100	18630	50	1	4337278	1303	29.93	2.65	12	0.45	1004.00	11347.00	123700	20231208	-75.71	28600	20240416	5.07	63800	-52.90	20240102	28600	5.07	20240416	123700	-75.71	20231208	28600	5.07	20240416	1.08	N	432470	100	4 억		46698	N	N	0	N	00	N
109	20240510	131054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30000	-50	5	-0.17	532212050	17802	43.45	30350	30350	29650	39050	21050	30050	29896.19	1.08	0	-3631	31250	30650	30200	29600	29150	30950	29900	4	9000	100	18630	50	1	4337278	1301	29.88	2.64	12	0.41	1004.00	11347.00	123700	20231208	-75.75	28600	20240416	4.90	63800	-52.98	20240102	28600	4.90	20240416	123700	-75.75	20231208	28600	4.90	20240416	1.08	N	432470	100	4 억		46698	N	N	0	N	00	N
110	20240510	121050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30050	0	3	0.00	483777550	16188	39.51	30350	30350	29650	39050	21050	30050	29884.95	1.08	0	-4109	31250	30650	30200	29600	29150	30950	29900	4	9000	100	18630	50	1	4337278	1303	29.93	2.65	12	0.37	1004.00	11347.00	123700	20231208	-75.71	28600	20240416	5.07	63800	-52.90	20240102	28600	5.07	20240416	123700	-75.71	20231208	28600	5.07	20240416	1.08	N	432470	100	4 억		46698	N	N	0	N	00	N
111	20240510	111056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29950	-100	5	-0.33	460672650	15417	37.63	30350	30350	29650	39050	21050	30050	29880.82	1.08	0	-4017	31250	30650	30200	29600	29150	30950	29900	4	9000	100	18630	50	1	4337278	1299	29.83	2.64	12	0.36	1004.00	11347.00	123700	20231208	-75.79	28600	20240416	4.72	63800	-53.06	20240102	28600	4.72	20240416	123700	-75.79	20231208	28600	4.72	20240416	1.08	N	432470	100	4 억		46698	N	N	0	N	00	N
112	20240510	101054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29800	-250	5	-0.83	224208000	7460	18.21	30350	30350	29750	39050	21050	30050	30054.69	1.08	0	507	31250	30650	30200	29600	29150	30950	29900	4	9000	100	18630	50	1	4337278	1293	29.68	2.63	12	0.17	1004.00	11347.00	123700	20231208	-75.91	28600	20240416	4.20	63800	-53.29	20240102	28600	4.20	20240416	123700	-75.91	20231208	28600	4.20	20240416	1.08	N	432470	100	4 억		46698	N	N	0	N	00	N
113	20240510	091059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30200	150	2	0.50	79674000	2646	6.46	30350	30350	29950	39050	21050	30050	30111.11	1.08	0	613	31250	30650	30200	29600	29150	30950	29900	4	9000	100	18630	50	1	4337278	1310	30.08	2.66	12	0.06	1004.00	11347.00	123700	20231208	-75.59	28600	20240416	5.59	63800	-52.66	20240102	28600	5.59	20240416	123700	-75.59	20231208	28600	5.59	20240416	1.08	N	432470	100	4 억		46698	N	N	0	N	00	N
114	20240509	161118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30050	50	2	0.17	1230587700	40864	130.64	30000	30800	29750	39000	21000	30000	30121.08	0.86	0	9098	32033	31016	30483	29466	28933	30750	29200	4	9000	100	18600	50	1	4337278	1303	29.93	2.65	12	0.94	1004.00	11347.00	123700	20231208	-75.71	28600	20240416	5.07	63800	-52.90	20240102	28600	5.07	20240416	123700	-75.71	20231208	28600	5.07	20240416	1.18	N	432470	100	4 억		37321	N	N	0	N	00	N
115	20240509	151114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29800	-200	5	-0.67	1101070050	36553	116.85	30000	30800	29750	39000	21000	30000	30122.56	0.86	0	9154	32033	31016	30483	29466	28933	30750	29200	4	9000	100	18600	50	1	4337278	1293	29.68	2.63	12	0.84	1004.00	11347.00	123700	20231208	-75.91	28600	20240416	4.20	63800	-53.29	20240102	28600	4.20	20240416	123700	-75.91	20231208	28600	4.20	20240416	1.18	N	432470	100	4 억		37321	N	N	0	N	00	N
116	20240509	140949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30000	0	3	0.00	934558050	30979	99.03	30000	30800	29900	39000	21000	30000	30167.47	0.86	0	13154	32033	31016	30483	29466	28933	30750	29200	4	9000	100	18600	50	1	4337278	1301	29.88	2.64	12	0.71	1004.00	11347.00	123700	20231208	-75.75	28600	20240416	4.90	63800	-52.98	20240102	28600	4.90	20240416	123700	-75.75	20231208	28600	4.90	20240416	1.18	N	432470	100	4 억		37321	N	N	0	N	00	N
117	20240509	131057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30000	0	3	0.00	415255400	13816	44.17	30000	30400	29900	39000	21000	30000	30056.12	0.86	0	2036	32033	31016	30483	29466	28933	30750	29200	4	9000	100	18600	50	1	4337278	1301	29.88	2.64	12	0.32	1004.00	11347.00	123700	20231208	-75.75	28600	20240416	4.90	63800	-52.98	20240102	28600	4.90	20240416	123700	-75.75	20231208	28600	4.90	20240416	1.18	N	432470	100	4 억		37321	N	N	0	N	00	N
118	20240509	121053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29950	-50	5	-0.17	268043800	8900	28.45	30000	30400	29900	39000	21000	30000	30117.28	0.86	0	667	32033	31016	30483	29466	28933	30750	29200	4	9000	100	18600	50	1	4337278	1299	29.83	2.64	12	0.21	1004.00	11347.00	123700	20231208	-75.79	28600	20240416	4.72	63800	-53.06	20240102	28600	4.72	20240416	123700	-75.79	20231208	28600	4.72	20240416	1.18	N	432470	100	4 억		37321	N	N	0	N	00	N
119	20240509	111038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29950	-50	5	-0.17	172263750	5709	18.25	30000	30400	29900	39000	21000	30000	30174.07	0.86	0	648	32033	31016	30483	29466	28933	30750	29200	4	9000	100	18600	50	1	4337278	1299	29.83	2.64	12	0.13	1004.00	11347.00	123700	20231208	-75.79	28600	20240416	4.72	63800	-53.06	20240102	28600	4.72	20240416	123700	-75.79	20231208	28600	4.72	20240416	1.18	N	432470	100	4 억		37321	N	N	0	N	00	N
120	20240509	101041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30300	300	2	1.00	106790950	3529	11.28	30000	30400	30000	39000	21000	30000	30260.97	0.86	0	1148	32033	31016	30483	29466	28933	30750	29200	4	9000	100	18600	50	1	4337278	1314	30.18	2.67	12	0.08	1004.00	11347.00	123700	20231208	-75.51	28600	20240416	5.94	63800	-52.51	20240102	28600	5.94	20240416	123700	-75.51	20231208	28600	5.94	20240416	1.18	N	432470	100	4 억		37321	N	N	0	N	00	N
121	20240509	091043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30350	350	2	1.17	63702300	2105	6.73	30000	30400	30000	39000	21000	30000	30262.38	0.86	0	1394	32033	31016	30483	29466	28933	30750	29200	4	9000	100	18600	50	1	4337278	1316	30.23	2.67	12	0.05	1004.00	11347.00	123700	20231208	-75.46	28600	20240416	6.12	63800	-52.43	20240102	28600	6.12	20240416	123700	-75.46	20231208	28600	6.12	20240416	1.18	N	432470	100	4 억		37321	N	N	0	N	00	N
122	20240508	161031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30000	-1200	5	-3.85	940676850	30966	307.87	31200	31500	29950	40550	21850	31200	30389.13	0.98	0	-4625	31766	31482	31116	30832	30466	31300	30650	4	9350	100	19340	50	1	4337278	1301	29.88	2.64	12	0.71	1004.00	11347.00	123700	20231208	-75.75	28600	20240416	4.90	63800	-52.98	20240102	28600	4.90	20240416	123700	-75.75	20231208	28600	4.90	20240416	1.21	N	432470	100	4 억		42696	N	N	0	N	00	N
123	20240508	151035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30300	-900	5	-2.88	847773650	27875	277.14	31200	31500	29950	40550	21850	31200	30413.40	0.98	0	-4505	31766	31482	31116	30832	30466	31300	30650	4	9350	100	19340	50	1	4337278	1314	30.18	2.67	12	0.64	1004.00	11347.00	123700	20231208	-75.51	28600	20240416	5.94	63800	-52.51	20240102	28600	5.94	20240416	123700	-75.51	20231208	28600	5.94	20240416	1.21	N	432470	100	4 억		42696	N	N	0	N	00	N
124	20240508	141030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30300	-900	5	-2.88	804700300	26448	262.95	31200	31500	29950	40550	21850	31200	30425.75	0.98	0	-4860	31766	31482	31116	30832	30466	31300	30650	4	9350	100	19340	50	1	4337278	1314	30.18	2.67	12	0.61	1004.00	11347.00	123700	20231208	-75.51	28600	20240416	5.94	63800	-52.51	20240102	28600	5.94	20240416	123700	-75.51	20231208	28600	5.94	20240416	1.21	N	432470	100	4 억		42696	N	N	0	N	00	N
125	20240508	131028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30100	-1100	5	-3.53	769941800	25296	251.50	31200	31500	29950	40550	21850	31200	30437.29	0.98	0	-4437	31766	31482	31116	30832	30466	31300	30650	4	9350	100	19340	50	1	4337278	1306	29.98	2.65	12	0.58	1004.00	11347.00	123700	20231208	-75.67	28600	20240416	5.24	63800	-52.82	20240102	28600	5.24	20240416	123700	-75.67	20231208	28600	5.24	20240416	1.21	N	432470	100	4 억		42696	N	N	0	N	00	N
126	20240508	121026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30350	-850	5	-2.72	653193000	21405	212.82	31200	31500	29950	40550	21850	31200	30515.91	0.98	0	-2562	31766	31482	31116	30832	30466	31300	30650	4	9350	100	19340	50	1	4337278	1316	30.23	2.67	12	0.49	1004.00	11347.00	123700	20231208	-75.46	28600	20240416	6.12	63800	-52.43	20240102	28600	6.12	20240416	123700	-75.46	20231208	28600	6.12	20240416	1.21	N	432470	100	4 억		42696	N	N	0	N	00	N
127	20240508	111107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30100	-1100	5	-3.53	455258350	14824	147.39	31200	31500	30100	40550	21850	31200	30710.90	0.98	0	767	31766	31482	31116	30832	30466	31300	30650	4	9350	100	19340	50	1	4337278	1306	29.98	2.65	12	0.34	1004.00	11347.00	123700	20231208	-75.67	28600	20240416	5.24	63800	-52.82	20240102	28600	5.24	20240416	123700	-75.67	20231208	28600	5.24	20240416	1.21	N	432470	100	4 억		42696	N	N	0	N	00	N
128	20240508	101038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31000	-200	5	-0.64	132498850	4248	42.24	31200	31500	30800	40550	21850	31200	31190.88	0.98	0	1851	31766	31482	31116	30832	30466	31300	30650	4	9350	100	19340	50	1	4337278	1345	30.88	2.73	12	0.10	1004.00	11347.00	123700	20231208	-74.94	28600	20240416	8.39	63800	-51.41	20240102	28600	8.39	20240416	123700	-74.94	20231208	28600	8.39	20240416	1.21	N	432470	100	4 억		42696	N	N	0	N	00	N
129	20240508	091042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30850	-350	5	-1.12	11239500	364	3.62	31200	31200	30800	40550	21850	31200	30877.75	0.98	0	164	31766	31482	31116	30832	30466	31300	30650	4	9350	100	19340	50	1	4337278	1338	30.73	2.72	12	0.01	1004.00	11347.00	123700	20231208	-75.06	28600	20240416	7.87	63800	-51.65	20240102	28600	7.87	20240416	123700	-75.06	20231208	28600	7.87	20240416	1.21	N	432470	100	4 억		42696	N	N	0	N	00	N
130	20240503	161102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30900	50	2	0.16	807375800	25910	191.37	31300	31900	30750	40100	21600	30850	31160.78	0.87	0	3802	31716	31282	31016	30582	30316	31150	30450	4	9250	100	19120	50	1	4337278	1340	30.78	2.72	12	0.60	1004.00	11347.00	123700	20231208	-75.02	28600	20240416	8.04	63800	-51.57	20240102	28600	8.04	20240416	123700	-75.02	20231208	28600	8.04	20240416	1.20	N	432470	100	4 억		37698	N	N	0	N	00	N
131	20240503	151101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30850	0	3	0.00	774426050	24842	183.48	31300	31900	30750	40100	21600	30850	31174.06	0.87	0	4255	31716	31282	31016	30582	30316	31150	30450	4	9250	100	19120	50	1	4337278	1338	30.73	2.72	12	0.57	1004.00	11347.00	123700	20231208	-75.06	28600	20240416	7.87	63800	-51.65	20240102	28600	7.87	20240416	123700	-75.06	20231208	28600	7.87	20240416	1.20	N	432470	100	4 억		37698	N	N	0	N	00	N
132	20240503	141105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30800	-50	5	-0.16	696681900	22317	164.83	31300	31900	30750	40100	21600	30850	31217.54	0.87	0	4579	31716	31282	31016	30582	30316	31150	30450	4	9250	100	19120	50	1	4337278	1336	30.68	2.71	12	0.51	1004.00	11347.00	123700	20231208	-75.10	28600	20240416	7.69	63800	-51.72	20240102	28600	7.69	20240416	123700	-75.10	20231208	28600	7.69	20240416	1.20	N	432470	100	4 억		37698	N	N	0	N	00	N
133	20240503	131103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31550	700	2	2.27	442800100	14124	104.32	31300	31900	30950	40100	21600	30850	31350.90	0.87	0	4395	31716	31282	31016	30582	30316	31150	30450	4	9250	100	19120	50	1	4337278	1368	31.42	2.78	12	0.33	1004.00	11347.00	123700	20231208	-74.49	28600	20240416	10.31	63800	-50.55	20240102	28600	10.31	20240416	123700	-74.49	20231208	28600	10.31	20240416	1.20	N	432470	100	4 억		37698	N	N	0	N	00	N
134	20240503	121100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31150	300	2	0.97	311674050	9946	73.46	31300	31900	30950	40100	21600	30850	31336.62	0.87	0	510	31716	31282	31016	30582	30316	31150	30450	4	9250	100	19120	50	1	4337278	1351	31.03	2.75	12	0.23	1004.00	11347.00	123700	20231208	-74.82	28600	20240416	8.92	63800	-51.18	20240102	28600	8.92	20240416	123700	-74.82	20231208	28600	8.92	20240416	1.20	N	432470	100	4 억		37698	N	N	0	N	00	N
135	20240503	111059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31100	250	2	0.81	291826650	9309	68.76	31300	31900	30950	40100	21600	30850	31348.87	0.87	0	864	31716	31282	31016	30582	30316	31150	30450	4	9250	100	19120	50	1	4337278	1349	30.98	2.74	12	0.21	1004.00	11347.00	123700	20231208	-74.86	28600	20240416	8.74	63800	-51.25	20240102	28600	8.74	20240416	123700	-74.86	20231208	28600	8.74	20240416	1.20	N	432470	100	4 억		37698	N	N	0	N	00	N
136	20240503	101055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31400	550	2	1.78	185517650	5890	43.50	31300	31900	31200	40100	21600	30850	31497.05	0.87	0	1066	31716	31282	31016	30582	30316	31150	30450	4	9250	100	19120	50	1	4337278	1362	31.27	2.77	12	0.14	1004.00	11347.00	123700	20231208	-74.62	28600	20240416	9.79	63800	-50.78	20240102	28600	9.79	20240416	123700	-74.62	20231208	28600	9.79	20240416	1.20	N	432470	100	4 억		37698	N	N	0	N	00	N
137	20240503	091051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31500	650	2	2.11	31725750	1013	7.48	31300	31500	31200	40100	21600	30850	31318.61	0.87	0	281	31716	31282	31016	30582	30316	31150	30450	4	9250	100	19120	50	1	4337278	1366	31.37	2.78	12	0.02	1004.00	11347.00	123700	20231208	-74.54	28600	20240416	10.14	63800	-50.63	20240102	28600	10.14	20240416	123700	-74.54	20231208	28600	10.14	20240416	1.20	N	432470	100	4 억		37698	N	N	0	N	00	N
138	20240502	161043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30850	-450	5	-1.44	419708850	13528	101.94	31300	31450	30750	40650	21950	31300	31024.33	0.84	0	1134	32200	31750	31450	31000	30700	31600	30850	4	9350	100	19400	50	1	4337278	1338	30.73	2.72	12	0.31	1004.00	11347.00	123700	20231208	-75.06	28600	20240416	7.87	63800	-51.65	20240102	28600	7.87	20240416	123700	-75.06	20231208	28600	7.87	20240416	1.19	N	432470	100	4 억		36555	N	N	0	N	00	N
139	20240502	151049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30900	-400	5	-1.28	368888450	11880	89.53	31300	31450	30850	40650	21950	31300	31050.27	0.84	0	1566	32200	31750	31450	31000	30700	31600	30850	4	9350	100	19400	50	1	4337278	1340	30.78	2.72	12	0.27	1004.00	11347.00	123700	20231208	-75.02	28600	20240416	8.04	63800	-51.57	20240102	28600	8.04	20240416	123700	-75.02	20231208	28600	8.04	20240416	1.19	N	432470	100	4 억		36555	N	N	0	N	00	N
140	20240502	141047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31000	-300	5	-0.96	333126400	10724	80.81	31300	31450	30850	40650	21950	31300	31062.64	0.84	0	1496	32200	31750	31450	31000	30700	31600	30850	4	9350	100	19400	50	1	4337278	1345	30.88	2.73	12	0.25	1004.00	11347.00	123700	20231208	-74.94	28600	20240416	8.39	63800	-51.41	20240102	28600	8.39	20240416	123700	-74.94	20231208	28600	8.39	20240416	1.19	N	432470	100	4 억		36555	N	N	0	N	00	N
141	20240502	131041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31100	-200	5	-0.64	315446700	10154	76.52	31300	31450	30850	40650	21950	31300	31065.21	0.84	0	1451	32200	31750	31450	31000	30700	31600	30850	4	9350	100	19400	50	1	4337278	1349	30.98	2.74	12	0.23	1004.00	11347.00	123700	20231208	-74.86	28600	20240416	8.74	63800	-51.25	20240102	28600	8.74	20240416	123700	-74.86	20231208	28600	8.74	20240416	1.19	N	432470	100	4 억		36555	N	N	0	N	00	N
142	20240502	121040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31150	-150	5	-0.48	306345550	9862	74.32	31300	31450	30850	40650	21950	31300	31062.14	0.84	0	1542	32200	31750	31450	31000	30700	31600	30850	4	9350	100	19400	50	1	4337278	1351	31.03	2.75	12	0.23	1004.00	11347.00	123700	20231208	-74.82	28600	20240416	8.92	63800	-51.18	20240102	28600	8.92	20240416	123700	-74.82	20231208	28600	8.92	20240416	1.19	N	432470	100	4 억		36555	N	N	0	N	00	N
143	20240502	111038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30900	-400	5	-1.28	221954900	7137	53.78	31300	31450	30900	40650	21950	31300	31097.91	0.84	0	1682	32200	31750	31450	31000	30700	31600	30850	4	9350	100	19400	50	1	4337278	1340	30.78	2.72	12	0.16	1004.00	11347.00	123700	20231208	-75.02	28600	20240416	8.04	63800	-51.57	20240102	28600	8.04	20240416	123700	-75.02	20231208	28600	8.04	20240416	1.19	N	432470	100	4 억		36555	N	N	0	N	00	N
144	20240502	101037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31200	-100	5	-0.32	187545300	6026	45.41	31300	31450	30950	40650	21950	31300	31121.35	0.84	0	1793	32200	31750	31450	31000	30700	31600	30850	4	9350	100	19400	50	1	4337278	1353	31.08	2.75	12	0.14	1004.00	11347.00	123700	20231208	-74.78	28600	20240416	9.09	63800	-51.10	20240102	28600	9.09	20240416	123700	-74.78	20231208	28600	9.09	20240416	1.19	N	432470	100	4 억		36555	N	N	0	N	00	N
145	20240502	091035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31350	50	2	0.16	21822750	700	5.28	31300	31450	30950	40650	21950	31300	31166.79	0.84	0	220	32200	31750	31450	31000	30700	31600	30850	4	9350	100	19400	50	1	4337278	1360	31.23	2.76	12	0.02	1004.00	11347.00	123700	20231208	-74.66	28600	20240416	9.62	63800	-50.86	20240102	28600	9.62	20240416	123700	-74.66	20231208	28600	9.62	20240416	1.19	N	432470	100	4 억		36555	N	N	0	N	00	N