KissMeData/348340/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	161228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30650	-250	5	-0.81	1190352650	38687	72.27	31350	31350	30500	40150	21650	30900	30769.19	0.08	0	-4090	31900	31400	30950	30450	30000	31175	30225	53	9250	500	22240	50	1	10531670	3228	-18.11	13.42	12	0.37	-1692.00	2284.00	50600	20230904	-39.43	27550	20230717	11.25	49700	-38.33	20240115	29800	2.85	20240416	50600	-39.43	20230904	27550	11.25	20230717	0.48	N	348340	500	52 억		8080	N	N	0	N	00	N
3	20240531	151230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30700	-200	5	-0.65	1125528500	36573	68.32	31350	31350	30500	40150	21650	30900	30774.58	0.08	0	-3994	31900	31400	30950	30450	30000	31175	30225	53	9250	500	22240	50	1	10531670	3233	-18.14	13.44	12	0.35	-1692.00	2284.00	50600	20230904	-39.33	27550	20230717	11.43	49700	-38.23	20240115	29800	3.02	20240416	50600	-39.33	20230904	27550	11.43	20230717	0.48	N	348340	500	52 억		8080	N	N	0	N	00	N
4	20240531	141228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30750	-150	5	-0.49	960694950	31201	58.29	31350	31350	30500	40150	21650	30900	30790.24	0.08	0	-3607	31900	31400	30950	30450	30000	31175	30225	53	9250	500	22240	50	1	10531670	3238	-18.17	13.46	12	0.30	-1692.00	2284.00	50600	20230904	-39.23	27550	20230717	11.62	49700	-38.13	20240115	29800	3.19	20240416	50600	-39.23	20230904	27550	11.62	20230717	0.48	N	348340	500	52 억		8080	N	N	0	N	00	N
5	20240531	131231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30650	-250	5	-0.81	874749000	28402	53.06	31350	31350	30500	40150	21650	30900	30798.57	0.08	0	-3818	31900	31400	30950	30450	30000	31175	30225	53	9250	500	22240	50	1	10531670	3228	-18.11	13.42	12	0.27	-1692.00	2284.00	50600	20230904	-39.43	27550	20230717	11.25	49700	-38.33	20240115	29800	2.85	20240416	50600	-39.43	20230904	27550	11.25	20230717	0.48	N	348340	500	52 억		8080	N	N	0	N	00	N
6	20240531	121233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30650	-250	5	-0.81	798845350	25927	48.43	31350	31350	30500	40150	21650	30900	30811.06	0.08	0	-3781	31900	31400	30950	30450	30000	31175	30225	53	9250	500	22240	50	1	10531670	3228	-18.11	13.42	12	0.25	-1692.00	2284.00	50600	20230904	-39.43	27550	20230717	11.25	49700	-38.33	20240115	29800	2.85	20240416	50600	-39.43	20230904	27550	11.25	20230717	0.48	N	348340	500	52 억		8080	N	N	0	N	00	N
7	20240531	111230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30800	-100	5	-0.32	603013750	19537	36.50	31350	31350	30500	40150	21650	30900	30865.08	0.08	0	-4037	31900	31400	30950	30450	30000	31175	30225	53	9250	500	22240	50	1	10531670	3244	-18.20	13.49	12	0.19	-1692.00	2284.00	50600	20230904	-39.13	27550	20230717	11.80	49700	-38.03	20240115	29800	3.36	20240416	50600	-39.13	20230904	27550	11.80	20230717	0.48	N	348340	500	52 억		8080	N	N	0	N	00	N
8	20240531	101223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31050	150	2	0.49	349836800	11331	21.17	31350	31350	30500	40150	21650	30900	30874.13	0.08	0	-414	31900	31400	30950	30450	30000	31175	30225	53	9250	500	22240	50	1	10531670	3270	-18.35	13.59	12	0.11	-1692.00	2284.00	50600	20230904	-38.64	27550	20230717	12.70	49700	-37.53	20240115	29800	4.19	20240416	50600	-38.64	20230904	27550	12.70	20230717	0.48	N	348340	500	52 억		8080	N	N	0	N	00	N
9	20240531	091233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31050	150	2	0.49	80945400	2617	4.89	31350	31350	30500	40150	21650	30900	30931.55	0.08	0	704	31900	31400	30950	30450	30000	31175	30225	53	9250	500	22240	50	1	10531670	3270	-18.35	13.59	12	0.02	-1692.00	2284.00	50600	20230904	-38.64	27550	20230717	12.70	49700	-37.53	20240115	29800	4.19	20240416	50600	-38.64	20230904	27550	12.70	20230717	0.48	N	348340	500	52 억		8080	N	N	0	N	00	N
10	20240530	161224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30900	-650	5	-2.06	1641634400	53061	61.35	31200	31450	30500	41000	22100	31550	30932.78	0.07	0	1151	33983	32766	32033	30816	30083	32400	30450	53	9450	500	22710	50	1	10531670	3254	-18.26	13.53	12	0.50	-1692.00	2284.00	50600	20230904	-38.93	27550	20230717	12.16	49700	-37.83	20240115	29800	3.69	20240416	50600	-38.93	20230904	27550	12.16	20230717	0.48	N	348340	500	52 억		7397	N	N	250	N	00	N
11	20240530	151225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30800	-750	5	-2.38	1571602350	50793	58.73	31200	31450	30500	41000	22100	31550	30935.19	0.07	0	1550	33983	32766	32033	30816	30083	32400	30450	53	9450	500	22710	50	1	10531670	3244	-18.20	13.49	12	0.48	-1692.00	2284.00	50600	20230904	-39.13	27550	20230717	11.80	49700	-38.03	20240115	29800	3.36	20240416	50600	-39.13	20230904	27550	11.80	20230717	0.48	N	348340	500	52 억		7397	N	N	250	N	00	N
12	20240530	141224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31000	-550	5	-1.74	1385221100	44740	51.73	31200	31450	30500	41000	22100	31550	30954.85	0.07	0	1148	33983	32766	32033	30816	30083	32400	30450	53	9450	500	22710	50	1	10531670	3265	-18.32	13.57	12	0.42	-1692.00	2284.00	50600	20230904	-38.74	27550	20230717	12.52	49700	-37.63	20240115	29800	4.03	20240416	50600	-38.74	20230904	27550	12.52	20230717	0.48	N	348340	500	52 억		7397	N	N	250	N	00	N
13	20240530	131225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30800	-750	5	-2.38	1199123600	38700	44.75	31200	31450	30500	41000	22100	31550	30977.62	0.07	0	1716	33983	32766	32033	30816	30083	32400	30450	53	9450	500	22710	50	1	10531670	3244	-18.20	13.49	12	0.37	-1692.00	2284.00	50600	20230904	-39.13	27550	20230717	11.80	49700	-38.03	20240115	29800	3.36	20240416	50600	-39.13	20230904	27550	11.80	20230717	0.48	N	348340	500	52 억		7397	N	N	250	N	00	N
14	20240530	121222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30850	-700	5	-2.22	1117419100	36046	41.68	31200	31450	30500	41000	22100	31550	30991.98	0.07	0	1896	33983	32766	32033	30816	30083	32400	30450	53	9450	500	22710	50	1	10531670	3249	-18.23	13.51	12	0.34	-1692.00	2284.00	50600	20230904	-39.03	27550	20230717	11.98	49700	-37.93	20240115	29800	3.52	20240416	50600	-39.03	20230904	27550	11.98	20230717	0.48	N	348340	500	52 억		7397	N	N	250	N	00	N
15	20240530	111224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30900	-650	5	-2.06	925274650	29807	34.46	31200	31450	30500	41000	22100	31550	31033.42	0.07	0	1521	33983	32766	32033	30816	30083	32400	30450	53	9450	500	22710	50	1	10531670	3254	-18.26	13.53	12	0.28	-1692.00	2284.00	50600	20230904	-38.93	27550	20230717	12.16	49700	-37.83	20240115	29800	3.69	20240416	50600	-38.93	20230904	27550	12.16	20230717	0.48	N	348340	500	52 억		7397	N	N	250	N	00	N
16	20240530	101227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31000	-550	5	-1.74	687430550	22148	25.61	31200	31450	30500	41000	22100	31550	31026.07	0.07	0	1496	33983	32766	32033	30816	30083	32400	30450	53	9450	500	22710	50	1	10531670	3265	-18.32	13.57	12	0.21	-1692.00	2284.00	50600	20230904	-38.74	27550	20230717	12.52	49700	-37.63	20240115	29800	4.03	20240416	50600	-38.74	20230904	27550	12.52	20230717	0.48	N	348340	500	52 억		7397	N	N	250	N	00	N
17	20240530	091226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31150	-400	5	-1.27	186046000	5977	6.91	31200	31450	30900	41000	22100	31550	31087.86	0.07	0	645	33983	32766	32033	30816	30083	32400	30450	53	9450	500	22710	50	1	10531670	3281	-18.41	13.64	12	0.06	-1692.00	2284.00	50600	20230904	-38.44	27550	20230717	13.07	49700	-37.32	20240115	29800	4.53	20240416	50600	-38.44	20230904	27550	13.07	20230717	0.48	N	348340	500	52 억		7397	N	N	250	N	00	N
18	20240529	161213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31550	-200	5	-0.63	2746841100	85840	91.72	32200	33250	31300	41250	22250	31750	32000.17	0.18	0	-11329	32850	32300	31800	31250	30750	32575	31525	53	9500	500	22860	50	1	10531670	3323	-18.65	13.81	12	0.82	-1692.00	2284.00	50600	20230904	-37.65	27550	20230717	14.52	49700	-36.52	20240115	29800	5.87	20240416	50600	-37.65	20230904	27550	14.52	20230717	0.48	N	348340	500	52 억		18626	N	N	250	N	00	N
19	20240529	151215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31550	-200	5	-0.63	2649468850	82752	88.42	32200	33250	31300	41250	22250	31750	32016.98	0.18	0	-11023	32850	32300	31800	31250	30750	32575	31525	53	9500	500	22860	50	1	10531670	3323	-18.65	13.81	12	0.79	-1692.00	2284.00	50600	20230904	-37.65	27550	20230717	14.52	49700	-36.52	20240115	29800	5.87	20240416	50600	-37.65	20230904	27550	14.52	20230717	0.48	N	348340	500	52 억		18626	N	N	1012	N	00	N
20	20240529	141215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31900	150	2	0.47	2369629300	73918	78.98	32200	33250	31300	41250	22250	31750	32057.54	0.18	0	-8408	32850	32300	31800	31250	30750	32575	31525	53	9500	500	22860	50	1	10531670	3360	-18.85	13.97	12	0.70	-1692.00	2284.00	50600	20230904	-36.96	27550	20230717	15.79	49700	-35.81	20240115	29800	7.05	20240416	50600	-36.96	20230904	27550	15.79	20230717	0.48	N	348340	500	52 억		18626	N	N	1012	N	00	N
21	20240529	131217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32000	250	2	0.79	2165466950	67524	72.15	32200	33250	31300	41250	22250	31750	32069.59	0.18	0	-7954	32850	32300	31800	31250	30750	32575	31525	53	9500	500	22860	50	1	10531670	3370	-18.91	14.01	12	0.64	-1692.00	2284.00	50600	20230904	-36.76	27550	20230717	16.15	49700	-35.61	20240115	29800	7.38	20240416	50600	-36.76	20230904	27550	16.15	20230717	0.48	N	348340	500	52 억		18626	N	N	1012	N	00	N
22	20240529	121216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31900	150	2	0.47	2102991500	65568	70.06	32200	33250	31300	41250	22250	31750	32073.44	0.18	0	-7511	32850	32300	31800	31250	30750	32575	31525	53	9500	500	22860	50	1	10531670	3360	-18.85	13.97	12	0.62	-1692.00	2284.00	50600	20230904	-36.96	27550	20230717	15.79	49700	-35.81	20240115	29800	7.05	20240416	50600	-36.96	20230904	27550	15.79	20230717	0.48	N	348340	500	52 억		18626	N	N	1012	N	00	N
23	20240529	111216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32100	350	2	1.10	1924386750	59976	64.08	32200	33250	31300	41250	22250	31750	32085.95	0.18	0	-6421	32850	32300	31800	31250	30750	32575	31525	53	9500	500	22860	50	1	10531670	3381	-18.97	14.05	12	0.57	-1692.00	2284.00	50600	20230904	-36.56	27550	20230717	16.52	49700	-35.41	20240115	29800	7.72	20240416	50600	-36.56	20230904	27550	16.52	20230717	0.48	N	348340	500	52 억		18626	N	N	1012	N	00	N
24	20240529	101209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32300	550	2	1.73	1234913900	38549	41.19	32200	33250	31300	41250	22250	31750	32034.91	0.18	0	-6057	32850	32300	31800	31250	30750	32575	31525	53	9500	500	22860	50	1	10531670	3402	-19.09	14.14	12	0.37	-1692.00	2284.00	50600	20230904	-36.17	27550	20230717	17.24	49700	-35.01	20240115	29800	8.39	20240416	50600	-36.17	20230904	27550	17.24	20230717	0.48	N	348340	500	52 억		18626	N	N	1012	N	00	N
25	20240529	091211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31900	150	2	0.47	251608350	7914	8.46	32200	32250	31450	41250	22250	31750	31792.82	0.18	0	-3674	32850	32300	31800	31250	30750	32575	31525	53	9500	500	22860	50	1	10531670	3360	-18.85	13.97	12	0.08	-1692.00	2284.00	50600	20230904	-36.96	27550	20230717	15.79	49700	-35.81	20240115	29800	7.05	20240416	50600	-36.96	20230904	27550	15.79	20230717	0.48	N	348340	500	52 억		18626	N	N	1012	N	00	N
26	20240528	161206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31750	650	2	2.09	2968161050	92838	120.86	31650	32350	31300	40400	21800	31100	31971.69	0.32	0	-15543	31833	31466	30833	30466	29833	31650	30650	53	9300	500	22390	50	1	10531670	3344	-18.76	13.90	12	0.88	-1692.00	2284.00	50600	20230904	-37.25	27550	20230717	15.25	49700	-36.12	20240115	29800	6.54	20240416	50600	-37.25	20230904	27550	15.25	20230717	0.49	N	348340	500	52 억		34028	N	N	1012	N	00	N
27	20240528	151208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31850	750	2	2.41	2822741950	88263	114.90	31650	32350	31300	40400	21800	31100	31981.13	0.32	0	-14797	31833	31466	30833	30466	29833	31650	30650	53	9300	500	22390	50	1	10531670	3354	-18.82	13.94	12	0.84	-1692.00	2284.00	50600	20230904	-37.06	27550	20230717	15.61	49700	-35.92	20240115	29800	6.88	20240416	50600	-37.06	20230904	27550	15.61	20230717	0.49	N	348340	500	52 억		34028	N	N	278	N	00	N
28	20240528	141212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31850	750	2	2.41	2657146600	83067	108.14	31650	32350	31300	40400	21800	31100	31988.10	0.32	0	-14465	31833	31466	30833	30466	29833	31650	30650	53	9300	500	22390	50	1	10531670	3354	-18.82	13.94	12	0.79	-1692.00	2284.00	50600	20230904	-37.06	27550	20230717	15.61	49700	-35.92	20240115	29800	6.88	20240416	50600	-37.06	20230904	27550	15.61	20230717	0.49	N	348340	500	52 억		34028	N	N	278	N	00	N
29	20240528	131206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31850	750	2	2.41	2517979500	78695	102.44	31650	32350	31300	40400	21800	31100	31996.80	0.32	0	-14387	31833	31466	30833	30466	29833	31650	30650	53	9300	500	22390	50	1	10531670	3354	-18.82	13.94	12	0.75	-1692.00	2284.00	50600	20230904	-37.06	27550	20230717	15.61	49700	-35.92	20240115	29800	6.88	20240416	50600	-37.06	20230904	27550	15.61	20230717	0.49	N	348340	500	52 억		34028	N	N	278	N	00	N
30	20240528	121207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31950	850	2	2.73	2325966100	72675	94.61	31650	32350	31300	40400	21800	31100	32005.16	0.32	0	-13047	31833	31466	30833	30466	29833	31650	30650	53	9300	500	22390	50	1	10531670	3365	-18.88	13.99	12	0.69	-1692.00	2284.00	50600	20230904	-36.86	27550	20230717	15.97	49700	-35.71	20240115	29800	7.21	20240416	50600	-36.86	20230904	27550	15.97	20230717	0.49	N	348340	500	52 억		34028	N	N	278	N	00	N
31	20240528	111151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32000	900	2	2.89	2177181950	68017	88.54	31650	32350	31300	40400	21800	31100	32009.51	0.32	0	-12514	31833	31466	30833	30466	29833	31650	30650	53	9300	500	22390	50	1	10531670	3370	-18.91	14.01	12	0.65	-1692.00	2284.00	50600	20230904	-36.76	27550	20230717	16.15	49700	-35.61	20240115	29800	7.38	20240416	50600	-36.76	20230904	27550	16.15	20230717	0.49	N	348340	500	52 억		34028	N	N	278	N	00	N
32	20240528	101207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32050	950	2	3.05	1795963050	56107	73.04	31650	32350	31300	40400	21800	31100	32009.77	0.32	0	-11450	31833	31466	30833	30466	29833	31650	30650	53	9300	500	22390	50	1	10531670	3375	-18.94	14.03	12	0.53	-1692.00	2284.00	50600	20230904	-36.66	27550	20230717	16.33	49700	-35.51	20240115	29800	7.55	20240416	50600	-36.66	20230904	27550	16.33	20230717	0.49	N	348340	500	52 억		34028	N	N	278	N	00	N
33	20240528	091210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31950	850	2	2.73	385231800	12159	15.83	31650	31950	31300	40400	21800	31100	31683.33	0.32	0	567	31833	31466	30833	30466	29833	31650	30650	53	9300	500	22390	50	1	10531670	3365	-18.88	13.99	12	0.12	-1692.00	2284.00	50600	20230904	-36.86	27550	20230717	15.97	49700	-35.71	20240115	29800	7.21	20240416	50600	-36.86	20230904	27550	15.97	20230717	0.49	N	348340	500	52 억		34028	N	N	278	N	00	N
34	20240527	161152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31100	450	2	1.47	2326071400	76213	76.10	30650	31200	30200	39800	21500	30650	30519.99	0.26	0	6409	31916	31282	30916	30282	29916	31100	30100	53	9150	500	22060	50	1	10531670	3275	-18.38	13.62	12	0.72	-1692.00	2284.00	50600	20230904	-38.54	27550	20230717	12.89	49700	-37.42	20240115	29800	4.36	20240416	50600	-38.54	20230904	27550	12.89	20230717	0.49	N	348340	500	52 억		27772	N	N	278	N	00	N
35	20240527	151209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31000	350	2	1.14	2217346300	72711	72.60	30650	31200	30200	39800	21500	30650	30495.33	0.26	0	7620	31916	31282	30916	30282	29916	31100	30100	53	9150	500	22060	50	1	10531670	3265	-18.32	13.57	12	0.69	-1692.00	2284.00	50600	20230904	-38.74	27550	20230717	12.52	49700	-37.63	20240115	29800	4.03	20240416	50600	-38.74	20230904	27550	12.52	20230717	0.49	N	348340	500	52 억		27772	N	N	644	N	00	N
36	20240527	141206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30550	-100	5	-0.33	1743057300	57284	57.20	30650	30750	30200	39800	21500	30650	30428.34	0.26	0	1800	31916	31282	30916	30282	29916	31100	30100	53	9150	500	22060	50	1	10531670	3217	-18.06	13.38	12	0.54	-1692.00	2284.00	50600	20230904	-39.62	27550	20230717	10.89	49700	-38.53	20240115	29800	2.52	20240416	50600	-39.62	20230904	27550	10.89	20230717	0.49	N	348340	500	52 억		27772	N	N	644	N	00	N
37	20240527	131205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30300	-350	5	-1.14	1507427600	49560	49.49	30650	30750	30200	39800	21500	30650	30416.21	0.26	0	-1946	31916	31282	30916	30282	29916	31100	30100	53	9150	500	22060	50	1	10531670	3191	-17.91	13.27	12	0.47	-1692.00	2284.00	50600	20230904	-40.12	27550	20230717	9.98	49700	-39.03	20240115	29800	1.68	20240416	50600	-40.12	20230904	27550	9.98	20230717	0.49	N	348340	500	52 억		27772	N	N	644	N	00	N
38	20240527	121206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30250	-400	5	-1.31	1352670550	44449	44.38	30650	30750	30200	39800	21500	30650	30431.97	0.26	0	-1861	31916	31282	30916	30282	29916	31100	30100	53	9150	500	22060	50	1	10531670	3186	-17.88	13.24	12	0.42	-1692.00	2284.00	50600	20230904	-40.22	27550	20230717	9.80	49700	-39.13	20240115	29800	1.51	20240416	50600	-40.22	20230904	27550	9.80	20230717	0.49	N	348340	500	52 억		27772	N	N	644	N	00	N
39	20240527	111205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30350	-300	5	-0.98	893708450	29338	29.29	30650	30750	30300	39800	21500	30650	30462.49	0.26	0	3757	31916	31282	30916	30282	29916	31100	30100	53	9150	500	22060	50	1	10531670	3196	-17.94	13.29	12	0.28	-1692.00	2284.00	50600	20230904	-40.02	27550	20230717	10.16	49700	-38.93	20240115	29800	1.85	20240416	50600	-40.02	20230904	27550	10.16	20230717	0.49	N	348340	500	52 억		27772	N	N	644	N	00	N
40	20240527	101203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30500	-150	5	-0.49	672881850	22076	22.04	30650	30750	30300	39800	21500	30650	30480.24	0.26	0	3585	31916	31282	30916	30282	29916	31100	30100	53	9150	500	22060	50	1	10531670	3212	-18.03	13.35	12	0.21	-1692.00	2284.00	50600	20230904	-39.72	27550	20230717	10.71	49700	-38.63	20240115	29800	2.35	20240416	50600	-39.72	20230904	27550	10.71	20230717	0.49	N	348340	500	52 억		27772	N	N	644	N	00	N
41	20240527	091205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30650	0	3	0.00	249297550	8182	8.17	30650	30650	30300	39800	21500	30650	30469.02	0.26	0	2621	31916	31282	30916	30282	29916	31100	30100	53	9150	500	22060	50	1	10531670	3228	-18.11	13.42	12	0.08	-1692.00	2284.00	50600	20230904	-39.43	27550	20230717	11.25	49700	-38.33	20240115	29800	2.85	20240416	50600	-39.43	20230904	27550	11.25	20230717	0.49	N	348340	500	52 억		27772	N	N	644	N	00	N
42	20240524	161057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30650	-750	5	-2.39	3072932000	99782	169.49	31550	31550	30550	40800	22000	31400	30798.03	0.13	0	13989	32500	31950	31500	30950	30500	31725	30725	53	9400	500	22600	50	1	10531670	3228	-18.11	13.42	12	0.95	-1692.00	2284.00	50600	20230904	-39.43	27550	20230717	11.25	49700	-38.33	20240115	29800	2.85	20240416	50600	-39.43	20230904	27550	11.25	20230717	0.51	N	348340	500	52 억		13789	N	N	644	N	00	N
43	20240524	151059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30700	-700	5	-2.23	2763538700	89694	152.36	31550	31550	30550	40800	22000	31400	30810.64	0.13	0	15272	32500	31950	31500	30950	30500	31725	30725	53	9400	500	22600	50	1	10531670	3233	-18.14	13.44	12	0.85	-1692.00	2284.00	50600	20230904	-39.33	27550	20230717	11.43	49700	-38.23	20240115	29800	3.02	20240416	50600	-39.33	20230904	27550	11.43	20230717	0.51	N	348340	500	52 억		13789	N	N	64	N	00	N
44	20240524	141105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30750	-650	5	-2.07	2566720550	83287	141.47	31550	31550	30550	40800	22000	31400	30817.68	0.13	0	15179	32500	31950	31500	30950	30500	31725	30725	53	9400	500	22600	50	1	10531670	3238	-18.17	13.46	12	0.79	-1692.00	2284.00	50600	20230904	-39.23	27550	20230717	11.62	49700	-38.13	20240115	29800	3.19	20240416	50600	-39.23	20230904	27550	11.62	20230717	0.51	N	348340	500	52 억		13789	N	N	64	N	00	N
45	20240524	131100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30700	-700	5	-2.23	2272668450	73726	125.23	31550	31550	30550	40800	22000	31400	30825.76	0.13	0	11564	32500	31950	31500	30950	30500	31725	30725	53	9400	500	22600	50	1	10531670	3233	-18.14	13.44	12	0.70	-1692.00	2284.00	50600	20230904	-39.33	27550	20230717	11.43	49700	-38.23	20240115	29800	3.02	20240416	50600	-39.33	20230904	27550	11.43	20230717	0.51	N	348340	500	52 억		13789	N	N	64	N	00	N
46	20240524	121101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30850	-550	5	-1.75	2082852700	67559	114.76	31550	31550	30550	40800	22000	31400	30830.00	0.13	0	11726	32500	31950	31500	30950	30500	31725	30725	53	9400	500	22600	50	1	10531670	3249	-18.23	13.51	12	0.64	-1692.00	2284.00	50600	20230904	-39.03	27550	20230717	11.98	49700	-37.93	20240115	29800	3.52	20240416	50600	-39.03	20230904	27550	11.98	20230717	0.51	N	348340	500	52 억		13789	N	N	64	N	00	N
47	20240524	111100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30650	-750	5	-2.39	1915152400	62105	105.49	31550	31550	30550	40800	22000	31400	30837.19	0.13	0	11928	32500	31950	31500	30950	30500	31725	30725	53	9400	500	22600	50	1	10531670	3228	-18.11	13.42	12	0.59	-1692.00	2284.00	50600	20230904	-39.43	27550	20230717	11.25	49700	-38.33	20240115	29800	2.85	20240416	50600	-39.43	20230904	27550	11.25	20230717	0.51	N	348340	500	52 억		13789	N	N	64	N	00	N
48	20240524	101107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31200	-200	5	-0.64	707791950	22853	38.82	31550	31550	30700	40800	22000	31400	30971.23	0.13	0	3948	32500	31950	31500	30950	30500	31725	30725	53	9400	500	22600	50	1	10531670	3286	-18.44	13.66	12	0.22	-1692.00	2284.00	50600	20230904	-38.34	27550	20230717	13.25	49700	-37.22	20240115	29800	4.70	20240416	50600	-38.34	20230904	27550	13.25	20230717	0.51	N	348340	500	52 억		13789	N	N	64	N	00	N
49	20240524	091100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30900	-500	5	-1.59	272878400	8787	14.93	31550	31550	30700	40800	22000	31400	31054.20	0.13	0	-1013	32500	31950	31500	30950	30500	31725	30725	53	9400	500	22600	50	1	10531670	3254	-18.26	13.53	12	0.08	-1692.00	2284.00	50600	20230904	-38.93	27550	20230717	12.16	49700	-37.83	20240115	29800	3.69	20240416	50600	-38.93	20230904	27550	12.16	20230717	0.51	N	348340	500	52 억		13789	N	N	64	N	00	N
50	20240523	161058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31400	-650	5	-2.03	1834095350	58297	72.45	32050	32050	31050	41650	22450	32050	31461.28	0.06	0	7223	33250	32650	32200	31600	31150	32425	31375	53	9600	500	23070	50	1	10531670	3307	-18.56	13.75	12	0.55	-1692.00	2284.00	50600	20230904	-37.94	27550	20230717	13.97	49700	-36.82	20240115	29800	5.37	20240416	50600	-37.94	20230904	27550	13.97	20230717	0.51	N	348340	500	52 억		6543	N	N	64	N	00	N
51	20240523	151100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31350	-700	5	-2.18	1743662600	55417	68.87	32050	32050	31050	41650	22450	32050	31464.40	0.06	0	7635	33250	32650	32200	31600	31150	32425	31375	53	9600	500	23070	50	1	10531670	3302	-18.53	13.73	12	0.53	-1692.00	2284.00	50600	20230904	-38.04	27550	20230717	13.79	49700	-36.92	20240115	29800	5.20	20240416	50600	-38.04	20230904	27550	13.79	20230717	0.51	N	348340	500	52 억		6543	N	N	154	N	00	N
52	20240523	141104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31500	-550	5	-1.72	1551343900	49295	61.26	32050	32050	31050	41650	22450	32050	31470.61	0.06	0	7074	33250	32650	32200	31600	31150	32425	31375	53	9600	500	23070	50	1	10531670	3317	-18.62	13.79	12	0.47	-1692.00	2284.00	50600	20230904	-37.75	27550	20230717	14.34	49700	-36.62	20240115	29800	5.70	20240416	50600	-37.75	20230904	27550	14.34	20230717	0.51	N	348340	500	52 억		6543	N	N	154	N	00	N
53	20240523	131102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31400	-650	5	-2.03	1282583150	40737	50.62	32050	32050	31050	41650	22450	32050	31484.48	0.06	0	6116	33250	32650	32200	31600	31150	32425	31375	53	9600	500	23070	50	1	10531670	3307	-18.56	13.75	12	0.39	-1692.00	2284.00	50600	20230904	-37.94	27550	20230717	13.97	49700	-36.82	20240115	29800	5.37	20240416	50600	-37.94	20230904	27550	13.97	20230717	0.51	N	348340	500	52 억		6543	N	N	154	N	00	N
54	20240523	121057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31500	-550	5	-1.72	949280800	30113	37.42	32050	32050	31050	41650	22450	32050	31523.95	0.06	0	1614	33250	32650	32200	31600	31150	32425	31375	53	9600	500	23070	50	1	10531670	3317	-18.62	13.79	12	0.29	-1692.00	2284.00	50600	20230904	-37.75	27550	20230717	14.34	49700	-36.62	20240115	29800	5.70	20240416	50600	-37.75	20230904	27550	14.34	20230717	0.51	N	348340	500	52 억		6543	N	N	154	N	00	N
55	20240523	111056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31500	-550	5	-1.72	760338800	24113	29.97	32050	32050	31050	41650	22450	32050	31532.32	0.06	0	2133	33250	32650	32200	31600	31150	32425	31375	53	9600	500	23070	50	1	10531670	3317	-18.62	13.79	12	0.23	-1692.00	2284.00	50600	20230904	-37.75	27550	20230717	14.34	49700	-36.62	20240115	29800	5.70	20240416	50600	-37.75	20230904	27550	14.34	20230717	0.51	N	348340	500	52 억		6543	N	N	154	N	00	N
56	20240523	101059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31600	-450	5	-1.40	624194250	19801	24.61	32050	32050	31050	41650	22450	32050	31523.37	0.06	0	953	33250	32650	32200	31600	31150	32425	31375	53	9600	500	23070	50	1	10531670	3328	-18.68	13.84	12	0.19	-1692.00	2284.00	50600	20230904	-37.55	27550	20230717	14.70	49700	-36.42	20240115	29800	6.04	20240416	50600	-37.55	20230904	27550	14.70	20230717	0.51	N	348340	500	52 억		6543	N	N	154	N	00	N
57	20240523	091103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31250	-800	5	-2.50	146562250	4667	5.80	32050	32050	31050	41650	22450	32050	31403.95	0.06	0	-623	33250	32650	32200	31600	31150	32425	31375	53	9600	500	23070	50	1	10531670	3291	-18.47	13.68	12	0.04	-1692.00	2284.00	50600	20230904	-38.24	27550	20230717	13.43	49700	-37.12	20240115	29800	4.87	20240416	50600	-38.24	20230904	27550	13.43	20230717	0.51	N	348340	500	52 억		6543	N	N	154	N	00	N
58	20240522	161048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32050	0	3	0.00	2552225450	79197	92.58	32150	32800	31750	41650	22450	32050	32226.86	0.12	0	-5892	33783	32916	32383	31516	30983	32650	31250	53	9600	500	23070	50	1	10531670	3375	-18.94	14.03	12	0.75	-1692.00	2284.00	50600	20230904	-36.66	27550	20230717	16.33	49700	-35.51	20240115	29800	7.55	20240416	50600	-36.66	20230904	27550	16.33	20230717	0.51	N	348340	500	52 억		12435	N	N	154	N	00	N
59	20240522	151057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32000	-50	5	-0.16	2441037450	75721	88.51	32150	32800	31750	41650	22450	32050	32237.26	0.12	0	-5287	33783	32916	32383	31516	30983	32650	31250	53	9600	500	23070	50	1	10531670	3370	-18.91	14.01	12	0.72	-1692.00	2284.00	50600	20230904	-36.76	27550	20230717	16.15	49700	-35.61	20240115	29800	7.38	20240416	50600	-36.76	20230904	27550	16.15	20230717	0.51	N	348340	500	52 억		12435	N	N	483	N	00	N
60	20240522	141056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32000	-50	5	-0.16	2161384100	66959	78.27	32150	32800	31750	41650	22450	32050	32279.22	0.12	0	-5609	33783	32916	32383	31516	30983	32650	31250	53	9600	500	23070	50	1	10531670	3370	-18.91	14.01	12	0.64	-1692.00	2284.00	50600	20230904	-36.76	27550	20230717	16.15	49700	-35.61	20240115	29800	7.38	20240416	50600	-36.76	20230904	27550	16.15	20230717	0.51	N	348340	500	52 억		12435	N	N	483	N	00	N
61	20240522	131052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32150	100	2	0.31	1712769300	52969	61.92	32150	32800	31750	41650	22450	32050	32335.31	0.12	0	-4071	33783	32916	32383	31516	30983	32650	31250	53	9600	500	23070	50	1	10531670	3386	-19.00	14.08	12	0.50	-1692.00	2284.00	50600	20230904	-36.46	27550	20230717	16.70	49700	-35.31	20240115	29800	7.89	20240416	50600	-36.46	20230904	27550	16.70	20230717	0.51	N	348340	500	52 억		12435	N	N	483	N	00	N
62	20240522	121202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32250	200	2	0.62	1513642650	46777	54.68	32150	32800	31750	41650	22450	32050	32358.69	0.12	0	-3717	33783	32916	32383	31516	30983	32650	31250	53	9600	500	23070	50	1	10531670	3396	-19.06	14.12	12	0.44	-1692.00	2284.00	50600	20230904	-36.26	27550	20230717	17.06	49700	-35.11	20240115	29800	8.22	20240416	50600	-36.26	20230904	27550	17.06	20230717	0.51	N	348340	500	52 억		12435	N	N	483	N	00	N
63	20240522	111102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32400	350	2	1.09	1324803000	40924	47.84	32150	32800	31750	41650	22450	32050	32372.28	0.12	0	-3862	33783	32916	32383	31516	30983	32650	31250	53	9600	500	23070	50	1	10531670	3412	-19.15	14.19	12	0.39	-1692.00	2284.00	50600	20230904	-35.97	27550	20230717	17.60	49700	-34.81	20240115	29800	8.72	20240416	50600	-35.97	20230904	27550	17.60	20230717	0.51	N	348340	500	52 억		12435	N	N	483	N	00	N
64	20240522	101055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32700	650	2	2.03	1060912800	32810	38.35	32150	32800	31750	41650	22450	32050	32335.04	0.12	0	-3597	33783	32916	32383	31516	30983	32650	31250	53	9600	500	23070	50	1	10531670	3444	-19.33	14.32	12	0.31	-1692.00	2284.00	50600	20230904	-35.38	27550	20230717	18.69	49700	-34.21	20240115	29800	9.73	20240416	50600	-35.38	20230904	27550	18.69	20230717	0.51	N	348340	500	52 억		12435	N	N	483	N	00	N
65	20240522	091057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31800	-250	5	-0.78	155803250	4875	5.70	32150	32300	31750	41650	22450	32050	31959.64	0.12	0	-497	33783	32916	32383	31516	30983	32650	31250	53	9600	500	23070	50	1	10531670	3349	-18.79	13.92	12	0.05	-1692.00	2284.00	50600	20230904	-37.15	27550	20230717	15.43	49700	-36.02	20240115	29800	6.71	20240416	50600	-37.15	20230904	27550	15.43	20230717	0.51	N	348340	500	52 억		12435	N	N	483	N	00	N
66	20240521	161040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32050	-950	5	-2.88	2735663700	85033	144.38	33250	33250	31850	42900	23100	33000	32171.93	0.05	0	4789	33866	33432	33116	32682	32366	33275	32525	53	9900	500	23760	50	1	10531670	3375	-18.94	14.03	12	0.81	-1692.00	2284.00	50600	20230904	-36.66	27550	20230717	16.33	49700	-35.51	20240115	29800	7.55	20240416	50600	-36.66	20230904	27550	16.33	20230717	0.51	N	348340	500	52 억		5579	N	N	483	N	00	N
67	20240521	151051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32050	-950	5	-2.88	2634344900	81871	139.01	33250	33250	31850	42900	23100	33000	32176.78	0.05	0	4885	33866	33432	33116	32682	32366	33275	32525	53	9900	500	23760	50	1	10531670	3375	-18.94	14.03	12	0.78	-1692.00	2284.00	50600	20230904	-36.66	27550	20230717	16.33	49700	-35.51	20240115	29800	7.55	20240416	50600	-36.66	20230904	27550	16.33	20230717	0.51	N	348340	500	52 억		5579	N	N	219	N	00	N
68	20240521	141052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32050	-950	5	-2.88	2309214050	71756	121.84	33250	33250	31850	42900	23100	33000	32181.48	0.05	0	5342	33866	33432	33116	32682	32366	33275	32525	53	9900	500	23760	50	1	10531670	3375	-18.94	14.03	12	0.68	-1692.00	2284.00	50600	20230904	-36.66	27550	20230717	16.33	49700	-35.51	20240115	29800	7.55	20240416	50600	-36.66	20230904	27550	16.33	20230717	0.51	N	348340	500	52 억		5579	N	N	219	N	00	N
69	20240521	131050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32000	-1000	5	-3.03	2194036100	68163	115.73	33250	33250	31850	42900	23100	33000	32188.08	0.05	0	5289	33866	33432	33116	32682	32366	33275	32525	53	9900	500	23760	50	1	10531670	3370	-18.91	14.01	12	0.65	-1692.00	2284.00	50600	20230904	-36.76	27550	20230717	16.15	49700	-35.61	20240115	29800	7.38	20240416	50600	-36.76	20230904	27550	16.15	20230717	0.51	N	348340	500	52 억		5579	N	N	219	N	00	N
70	20240521	121048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32050	-950	5	-2.88	1873355150	58143	98.72	33250	33250	31850	42900	23100	33000	32219.79	0.05	0	801	33866	33432	33116	32682	32366	33275	32525	53	9900	500	23760	50	1	10531670	3375	-18.94	14.03	12	0.55	-1692.00	2284.00	50600	20230904	-36.66	27550	20230717	16.33	49700	-35.51	20240115	29800	7.55	20240416	50600	-36.66	20230904	27550	16.33	20230717	0.51	N	348340	500	52 억		5579	N	N	219	N	00	N
71	20240521	111047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32200	-800	5	-2.42	1250671950	38679	65.67	33250	33250	32000	42900	23100	33000	32334.65	0.05	0	290	33866	33432	33116	32682	32366	33275	32525	53	9900	500	23760	50	1	10531670	3391	-19.03	14.10	12	0.37	-1692.00	2284.00	50600	20230904	-36.36	27550	20230717	16.88	49700	-35.21	20240115	29800	8.05	20240416	50600	-36.36	20230904	27550	16.88	20230717	0.51	N	348340	500	52 억		5579	N	N	219	N	00	N
72	20240521	101048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32200	-800	5	-2.42	733559400	22572	38.33	33250	33250	32150	42900	23100	33000	32498.64	0.05	0	-2164	33866	33432	33116	32682	32366	33275	32525	53	9900	500	23760	50	1	10531670	3391	-19.03	14.10	12	0.21	-1692.00	2284.00	50600	20230904	-36.36	27550	20230717	16.88	49700	-35.21	20240115	29800	8.05	20240416	50600	-36.36	20230904	27550	16.88	20230717	0.51	N	348340	500	52 억		5579	N	N	219	N	00	N
73	20240521	091044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32700	-300	5	-0.91	150009650	4565	7.75	33250	33250	32650	42900	23100	33000	32860.82	0.05	0	-855	33866	33432	33116	32682	32366	33275	32525	53	9900	500	23760	50	1	10531670	3444	-19.33	14.32	12	0.04	-1692.00	2284.00	50600	20230904	-35.38	27550	20230717	18.69	49700	-34.21	20240115	29800	9.73	20240416	50600	-35.38	20230904	27550	18.69	20230717	0.51	N	348340	500	52 억		5579	N	N	219	N	00	N
74	20240517	161051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33250	-700	5	-2.06	1722179100	51584	64.48	34150	34200	33150	44100	23800	33950	33385.47	0.09	0	-11434	34616	34282	33766	33432	32916	34450	33600	53	10150	500	24440	50	1	10531670	3502	-19.65	14.56	12	0.49	-1692.00	2284.00	50600	20230904	-34.29	27550	20230717	20.69	49700	-33.10	20240115	29800	11.58	20240416	50600	-34.29	20230904	27550	20.69	20230717	0.53	N	348340	500	52 억		8956	N	N	67	N	00	N
75	20240517	151055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33200	-750	5	-2.21	1616551750	48406	60.51	34150	34200	33150	44100	23800	33950	33394.54	0.09	0	-11424	34616	34282	33766	33432	32916	34450	33600	53	10150	500	24440	50	1	10531670	3497	-19.62	14.54	12	0.46	-1692.00	2284.00	50600	20230904	-34.39	27550	20230717	20.51	49700	-33.20	20240115	29800	11.41	20240416	50600	-34.39	20230904	27550	20.51	20230717	0.53	N	348340	500	52 억		8956	N	N	197	N	00	N
76	20240517	141045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33400	-550	5	-1.62	1114963250	33338	41.67	34150	34200	33300	44100	23800	33950	33442.69	0.09	0	-8160	34616	34282	33766	33432	32916	34450	33600	53	10150	500	24440	50	1	10531670	3518	-19.74	14.62	12	0.32	-1692.00	2284.00	50600	20230904	-33.99	27550	20230717	21.23	49700	-32.80	20240115	29800	12.08	20240416	50600	-33.99	20230904	27550	21.23	20230717	0.53	N	348340	500	52 억		8956	N	N	197	N	00	N
77	20240517	131037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33350	-600	5	-1.77	981620900	29341	36.68	34150	34200	33300	44100	23800	33950	33453.91	0.09	0	-7817	34616	34282	33766	33432	32916	34450	33600	53	10150	500	24440	50	1	10531670	3512	-19.71	14.60	12	0.28	-1692.00	2284.00	50600	20230904	-34.09	27550	20230717	21.05	49700	-32.90	20240115	29800	11.91	20240416	50600	-34.09	20230904	27550	21.05	20230717	0.53	N	348340	500	52 억		8956	N	N	197	N	00	N
78	20240517	121037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33450	-500	5	-1.47	895104750	26748	33.43	34150	34200	33300	44100	23800	33950	33462.54	0.09	0	-7686	34616	34282	33766	33432	32916	34450	33600	53	10150	500	24440	50	1	10531670	3523	-19.77	14.65	12	0.25	-1692.00	2284.00	50600	20230904	-33.89	27550	20230717	21.42	49700	-32.70	20240115	29800	12.25	20240416	50600	-33.89	20230904	27550	21.42	20230717	0.53	N	348340	500	52 억		8956	N	N	197	N	00	N
79	20240517	111037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33400	-550	5	-1.62	781276650	23349	29.19	34150	34200	33300	44100	23800	33950	33458.71	0.09	0	-6849	34616	34282	33766	33432	32916	34450	33600	53	10150	500	24440	50	1	10531670	3518	-19.74	14.62	12	0.22	-1692.00	2284.00	50600	20230904	-33.99	27550	20230717	21.23	49700	-32.80	20240115	29800	12.08	20240416	50600	-33.99	20230904	27550	21.23	20230717	0.53	N	348340	500	52 억		8956	N	N	197	N	00	N
80	20240517	101032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33400	-550	5	-1.62	579063250	17286	21.61	34150	34200	33300	44100	23800	33950	33496.35	0.09	0	-4713	34616	34282	33766	33432	32916	34450	33600	53	10150	500	24440	50	1	10531670	3518	-19.74	14.62	12	0.16	-1692.00	2284.00	50600	20230904	-33.99	27550	20230717	21.23	49700	-32.80	20240115	29800	12.08	20240416	50600	-33.99	20230904	27550	21.23	20230717	0.53	N	348340	500	52 억		8956	N	N	197	N	00	N
81	20240517	091039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33500	-450	5	-1.33	187681250	5569	6.96	34150	34200	33300	44100	23800	33950	33696.52	0.09	0	-2323	34616	34282	33766	33432	32916	34450	33600	53	10150	500	24440	50	1	10531670	3528	-19.80	14.67	12	0.05	-1692.00	2284.00	50600	20230904	-33.79	27550	20230717	21.60	49700	-32.60	20240115	29800	12.42	20240416	50600	-33.79	20230904	27550	21.60	20230717	0.53	N	348340	500	52 억		8956	N	N	197	N	00	N
82	20240516	161029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33950	700	2	2.11	2660720750	79155	225.53	33250	34100	33250	43200	23300	33250	33613.65	0.01	0	24849	33916	33582	33366	33032	32816	33525	32975	53	9950	500	23940	50	1	10531670	3576	-20.07	14.86	12	0.75	-1692.00	2284.00	50600	20230904	-32.91	27550	20230717	23.23	49700	-31.69	20240115	29800	13.93	20240416	50600	-32.91	20230904	27550	23.23	20230717	0.61	N	348340	500	52 억		1042	N	N	197	N	00	N
83	20240516	151026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33900	650	2	1.95	2493100100	74214	211.45	33250	34100	33250	43200	23300	33250	33593.40	0.01	0	24308	33916	33582	33366	33032	32816	33525	32975	53	9950	500	23940	50	1	10531670	3570	-20.04	14.84	12	0.70	-1692.00	2284.00	50600	20230904	-33.00	27550	20230717	23.05	49700	-31.79	20240115	29800	13.76	20240416	50600	-33.00	20230904	27550	23.05	20230717	0.61	N	348340	500	52 억		1042	N	N	0	N	00	N
84	20240516	141034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34050	800	2	2.41	2145283750	63967	182.26	33250	34100	33250	43200	23300	33250	33537.36	0.01	0	21721	33916	33582	33366	33032	32816	33525	32975	53	9950	500	23940	50	1	10531670	3586	-20.12	14.91	12	0.61	-1692.00	2284.00	50600	20230904	-32.71	27550	20230717	23.59	49700	-31.49	20240115	29800	14.26	20240416	50600	-32.71	20230904	27550	23.59	20230717	0.61	N	348340	500	52 억		1042	N	N	0	N	00	N
85	20240516	131028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33900	650	2	1.95	1876351550	56065	159.74	33250	34000	33250	43200	23300	33250	33467.44	0.01	0	17952	33916	33582	33366	33032	32816	33525	32975	53	9950	500	23940	50	1	10531670	3570	-20.04	14.84	12	0.53	-1692.00	2284.00	50600	20230904	-33.00	27550	20230717	23.05	49700	-31.79	20240115	29800	13.76	20240416	50600	-33.00	20230904	27550	23.05	20230717	0.61	N	348340	500	52 억		1042	N	N	0	N	00	N
86	20240516	121025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33400	150	2	0.45	1371637450	41099	117.10	33250	33750	33250	43200	23300	33250	33373.99	0.01	0	10791	33916	33582	33366	33032	32816	33525	32975	53	9950	500	23940	50	1	10531670	3518	-19.74	14.62	12	0.39	-1692.00	2284.00	50600	20230904	-33.99	27550	20230717	21.23	49700	-32.80	20240115	29800	12.08	20240416	50600	-33.99	20230904	27550	21.23	20230717	0.61	N	348340	500	52 억		1042	N	N	0	N	00	N
87	20240516	111025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33400	150	2	0.45	1157885500	34703	98.88	33250	33750	33250	43200	23300	33250	33365.58	0.01	0	6707	33916	33582	33366	33032	32816	33525	32975	53	9950	500	23940	50	1	10531670	3518	-19.74	14.62	12	0.33	-1692.00	2284.00	50600	20230904	-33.99	27550	20230717	21.23	49700	-32.80	20240115	29800	12.08	20240416	50600	-33.99	20230904	27550	21.23	20230717	0.61	N	348340	500	52 억		1042	N	N	0	N	00	N
88	20240516	101028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33400	150	2	0.45	687511200	20598	58.69	33250	33750	33250	43200	23300	33250	33377.58	0.01	0	293	33916	33582	33366	33032	32816	33525	32975	53	9950	500	23940	50	1	10531670	3518	-19.74	14.62	12	0.20	-1692.00	2284.00	50600	20230904	-33.99	27550	20230717	21.23	49700	-32.80	20240115	29800	12.08	20240416	50600	-33.99	20230904	27550	21.23	20230717	0.61	N	348340	500	52 억		1042	N	N	0	N	00	N
89	20240516	091028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33450	200	2	0.60	219066000	6554	18.67	33250	33750	33250	43200	23300	33250	33424.81	0.01	0	452	33916	33582	33366	33032	32816	33525	32975	53	9950	500	23940	50	1	10531670	3523	-19.77	14.65	12	0.06	-1692.00	2284.00	50600	20230904	-33.89	27550	20230717	21.42	49700	-32.70	20240115	29800	12.25	20240416	50600	-33.89	20230904	27550	21.42	20230717	0.61	N	348340	500	52 억		1042	N	N	0	N	00	N
90	20240514	161040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33250	0	3	0.00	1160201300	34706	35.77	33250	33700	33150	43200	23300	33250	33430.17	0.02	0	-906	35616	34432	33766	32582	31916	34100	32250	53	9950	500	23940	50	1	10531670	3502	-19.65	14.56	12	0.33	-1692.00	2284.00	50600	20230904	-34.29	27550	20230717	20.69	49700	-33.10	20240115	29800	11.58	20240416	50600	-34.29	20230904	27550	20.69	20230717	0.68	N	348340	500	52 억		2089	N	N	0	N	00	N
91	20240514	151042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33250	0	3	0.00	1081499150	32340	33.33	33250	33700	33150	43200	23300	33250	33441.53	0.02	0	-948	35616	34432	33766	32582	31916	34100	32250	53	9950	500	23940	50	1	10531670	3502	-19.65	14.56	12	0.31	-1692.00	2284.00	50600	20230904	-34.29	27550	20230717	20.69	49700	-33.10	20240115	29800	11.58	20240416	50600	-34.29	20230904	27550	20.69	20230717	0.68	N	348340	500	52 억		2089	N	N	0	N	00	N
92	20240514	141042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33350	100	2	0.30	842554700	25174	25.94	33250	33700	33150	43200	23300	33250	33469.24	0.02	0	-692	35616	34432	33766	32582	31916	34100	32250	53	9950	500	23940	50	1	10531670	3512	-19.71	14.60	12	0.24	-1692.00	2284.00	50600	20230904	-34.09	27550	20230717	21.05	49700	-32.90	20240115	29800	11.91	20240416	50600	-34.09	20230904	27550	21.05	20230717	0.68	N	348340	500	52 억		2089	N	N	0	N	00	N
93	20240514	131043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33450	200	2	0.60	724838100	21649	22.31	33250	33700	33150	43200	23300	33250	33481.37	0.02	0	-376	35616	34432	33766	32582	31916	34100	32250	53	9950	500	23940	50	1	10531670	3523	-19.77	14.65	12	0.21	-1692.00	2284.00	50600	20230904	-33.89	27550	20230717	21.42	49700	-32.70	20240115	29800	12.25	20240416	50600	-33.89	20230904	27550	21.42	20230717	0.68	N	348340	500	52 억		2089	N	N	0	N	00	N
94	20240514	121038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33400	150	2	0.45	592992550	17720	18.26	33250	33700	33150	43200	23300	33250	33464.59	0.02	0	89	35616	34432	33766	32582	31916	34100	32250	53	9950	500	23940	50	1	10531670	3518	-19.74	14.62	12	0.17	-1692.00	2284.00	50600	20230904	-33.99	27550	20230717	21.23	49700	-32.80	20240115	29800	12.08	20240416	50600	-33.99	20230904	27550	21.23	20230717	0.68	N	348340	500	52 억		2089	N	N	0	N	00	N
95	20240514	111041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33500	250	2	0.75	456639400	13644	14.06	33250	33700	33150	43200	23300	33250	33468.15	0.02	0	313	35616	34432	33766	32582	31916	34100	32250	53	9950	500	23940	50	1	10531670	3528	-19.80	14.67	12	0.13	-1692.00	2284.00	50600	20230904	-33.79	27550	20230717	21.60	49700	-32.60	20240115	29800	12.42	20240416	50600	-33.79	20230904	27550	21.60	20230717	0.68	N	348340	500	52 억		2089	N	N	0	N	00	N
96	20240514	101037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33500	250	2	0.75	303746300	9084	9.36	33250	33700	33150	43200	23300	33250	33437.51	0.02	0	736	35616	34432	33766	32582	31916	34100	32250	53	9950	500	23940	50	1	10531670	3528	-19.80	14.67	12	0.09	-1692.00	2284.00	50600	20230904	-33.79	27550	20230717	21.60	49700	-32.60	20240115	29800	12.42	20240416	50600	-33.79	20230904	27550	21.60	20230717	0.68	N	348340	500	52 억		2089	N	N	0	N	00	N
97	20240514	091039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33550	300	2	0.90	148750900	4464	4.60	33250	33600	33150	43200	23300	33250	33322.33	0.02	0	1063	35616	34432	33766	32582	31916	34100	32250	53	9950	500	23940	50	1	10531670	3533	-19.83	14.69	12	0.04	-1692.00	2284.00	50600	20230904	-33.70	27550	20230717	21.78	49700	-32.49	20240115	29800	12.58	20240416	50600	-33.70	20230904	27550	21.78	20230717	0.68	N	348340	500	52 억		2089	N	N	0	N	00	N
98	20240513	161037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33250	-1350	5	-3.90	3223125950	95596	73.52	34700	34950	33100	44950	24250	34600	33717.68	0.01	0	1362	36400	35500	35050	34150	33700	35275	33925	53	10350	500	24910	50	1	10531670	3502	-19.65	14.56	12	0.91	-1692.00	2284.00	50600	20230904	-34.29	27550	20230717	20.69	49700	-33.10	20240115	29800	11.58	20240416	50600	-34.29	20230904	27550	20.69	20230717	0.61	N	348340	500	52 억		785	N	N	96	N	00	N
99	20240513	151039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33300	-1300	5	-3.76	3110416650	92210	70.92	34700	34950	33100	44950	24250	34600	33731.88	0.01	0	1320	36400	35500	35050	34150	33700	35275	33925	53	10350	500	24910	50	1	10531670	3507	-19.68	14.58	12	0.88	-1692.00	2284.00	50600	20230904	-34.19	27550	20230717	20.87	49700	-33.00	20240115	29800	11.74	20240416	50600	-34.19	20230904	27550	20.87	20230717	0.61	N	348340	500	52 억		785	N	N	96	N	00	N
100	20240513	141040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33150	-1450	5	-4.19	2997198900	88808	68.30	34700	34950	33100	44950	24250	34600	33749.20	0.01	0	1329	36400	35500	35050	34150	33700	35275	33925	53	10350	500	24910	50	1	10531670	3491	-19.59	14.51	12	0.84	-1692.00	2284.00	50600	20230904	-34.49	27550	20230717	20.33	49700	-33.30	20240115	29800	11.24	20240416	50600	-34.49	20230904	27550	20.33	20230717	0.61	N	348340	500	52 억		785	N	N	96	N	00	N
101	20240513	131034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33300	-1300	5	-3.76	2608205100	77079	59.28	34700	34950	33100	44950	24250	34600	33838.08	0.01	0	2020	36400	35500	35050	34150	33700	35275	33925	53	10350	500	24910	50	1	10531670	3507	-19.68	14.58	12	0.73	-1692.00	2284.00	50600	20230904	-34.19	27550	20230717	20.87	49700	-33.00	20240115	29800	11.74	20240416	50600	-34.19	20230904	27550	20.87	20230717	0.61	N	348340	500	52 억		785	N	N	96	N	00	N
102	20240513	121037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33350	-1250	5	-3.61	2277564500	67154	51.65	34700	34950	33100	44950	24250	34600	33915.54	0.01	0	2102	36400	35500	35050	34150	33700	35275	33925	53	10350	500	24910	50	1	10531670	3512	-19.71	14.60	12	0.64	-1692.00	2284.00	50600	20230904	-34.09	27550	20230717	21.05	49700	-32.90	20240115	29800	11.91	20240416	50600	-34.09	20230904	27550	21.05	20230717	0.61	N	348340	500	52 억		785	N	N	96	N	00	N
103	20240513	111037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33300	-1300	5	-3.76	1985351800	58389	44.91	34700	34950	33100	44950	24250	34600	34002.15	0.01	0	3037	36400	35500	35050	34150	33700	35275	33925	53	10350	500	24910	50	1	10531670	3507	-19.68	14.58	12	0.55	-1692.00	2284.00	50600	20230904	-34.19	27550	20230717	20.87	49700	-33.00	20240115	29800	11.74	20240416	50600	-34.19	20230904	27550	20.87	20230717	0.61	N	348340	500	52 억		785	N	N	96	N	00	N
104	20240513	101035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34050	-550	5	-1.59	1008537000	29258	22.50	34700	34950	34000	44950	24250	34600	34470.47	0.01	0	-777	36400	35500	35050	34150	33700	35275	33925	53	10350	500	24910	50	1	10531670	3586	-20.12	14.91	12	0.28	-1692.00	2284.00	50600	20230904	-32.71	27550	20230717	23.59	49700	-31.49	20240115	29800	14.26	20240416	50600	-32.71	20230904	27550	23.59	20230717	0.61	N	348340	500	52 억		785	N	N	96	N	00	N
105	20240513	091039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34600	0	3	0.00	198428200	5740	4.41	34700	34950	34150	44950	24250	34600	34569.37	0.01	0	-381	36400	35500	35050	34150	33700	35275	33925	53	10350	500	24910	50	1	10531670	3644	-20.45	15.15	12	0.05	-1692.00	2284.00	50600	20230904	-31.62	27550	20230717	25.59	49700	-30.38	20240115	29800	16.11	20240416	50600	-31.62	20230904	27550	25.59	20230717	0.61	N	348340	500	52 억		785	N	N	96	N	00	N
106	20240510	161007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34600	-250	5	-0.72	4530432450	128670	119.45	35500	35950	34600	45300	24400	34850	35210.80	0.02	0	-1821	36150	35500	35050	34400	33950	35275	34175	53	10450	500	25090	50	1	10531670	3644	-20.45	15.15	12	1.22	-1692.00	2284.00	50600	20230904	-31.62	27550	20230717	25.59	49700	-30.38	20240115	29800	16.11	20240416	50600	-31.62	20230904	27550	25.59	20230717	0.60	N	348340	500	52 억		2606	N	N	96	N	00	N
107	20240510	151014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34750	-100	5	-0.29	4254460950	120702	112.05	35500	35950	34650	45300	24400	34850	35247.64	0.02	0	-2865	36150	35500	35050	34400	33950	35275	34175	53	10450	500	25090	50	1	10531670	3660	-20.54	15.21	12	1.15	-1692.00	2284.00	50600	20230904	-31.32	27550	20230717	26.13	49700	-30.08	20240115	29800	16.61	20240416	50600	-31.32	20230904	27550	26.13	20230717	0.60	N	348340	500	52 억		2606	N	N	394	N	00	N
108	20240510	141018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34900	50	2	0.14	3730643250	105649	98.08	35500	35950	34850	45300	24400	34850	35311.68	0.02	0	-2916	36150	35500	35050	34400	33950	35275	34175	53	10450	500	25090	50	1	10531670	3676	-20.63	15.28	12	1.00	-1692.00	2284.00	50600	20230904	-31.03	27550	20230717	26.68	49700	-29.78	20240115	29800	17.11	20240416	50600	-31.03	20230904	27550	26.68	20230717	0.60	N	348340	500	52 억		2606	N	N	394	N	00	N
109	20240510	131008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34900	50	2	0.14	3547671950	100406	93.21	35500	35950	34850	45300	24400	34850	35333.27	0.02	0	-2829	36150	35500	35050	34400	33950	35275	34175	53	10450	500	25090	50	1	10531670	3676	-20.63	15.28	12	0.95	-1692.00	2284.00	50600	20230904	-31.03	27550	20230717	26.68	49700	-29.78	20240115	29800	17.11	20240416	50600	-31.03	20230904	27550	26.68	20230717	0.60	N	348340	500	52 억		2606	N	N	394	N	00	N
110	20240510	121004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35000	150	2	0.43	3094227800	87413	81.15	35500	35950	34900	45300	24400	34850	35397.80	0.02	0	-2606	36150	35500	35050	34400	33950	35275	34175	53	10450	500	25090	50	1	10531670	3686	-20.69	15.32	12	0.83	-1692.00	2284.00	50600	20230904	-30.83	27550	20230717	27.04	49700	-29.58	20240115	29800	17.45	20240416	50600	-30.83	20230904	27550	27.04	20230717	0.60	N	348340	500	52 억		2606	N	N	394	N	00	N
111	20240510	111009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34950	100	2	0.29	2903679750	81970	76.10	35500	35950	34900	45300	24400	34850	35423.69	0.02	0	-1901	36150	35500	35050	34400	33950	35275	34175	53	10450	500	25090	50	1	10531670	3681	-20.66	15.30	12	0.78	-1692.00	2284.00	50600	20230904	-30.93	27550	20230717	26.86	49700	-29.68	20240115	29800	17.28	20240416	50600	-30.93	20230904	27550	26.86	20230717	0.60	N	348340	500	52 억		2606	N	N	394	N	00	N
112	20240510	101007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35050	200	2	0.57	2438213650	68685	63.76	35500	35950	35050	45300	24400	34850	35498.49	0.02	0	-2300	36150	35500	35050	34400	33950	35275	34175	53	10450	500	25090	50	1	10531670	3691	-20.72	15.35	12	0.65	-1692.00	2284.00	50600	20230904	-30.73	27550	20230717	27.22	49700	-29.48	20240115	29800	17.62	20240416	50600	-30.73	20230904	27550	27.22	20230717	0.60	N	348340	500	52 억		2606	N	N	394	N	00	N
113	20240510	091010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35450	600	2	1.72	1269212450	35598	33.05	35500	35950	35450	45300	24400	34850	35654.04	0.02	0	-868	36150	35500	35050	34400	33950	35275	34175	53	10450	500	25090	50	1	10531670	3733	-20.95	15.52	12	0.34	-1692.00	2284.00	50600	20230904	-29.94	27550	20230717	28.68	49700	-28.67	20240115	29800	18.96	20240416	50600	-29.94	20230904	27550	28.68	20230717	0.60	N	348340	500	52 억		2606	N	N	394	N	00	N
114	20240509	161030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34850	50	2	0.14	3666253800	104477	232.67	34900	35700	34600	45200	24400	34800	35091.59	0.07	0	-4408	35466	35132	34666	34332	33866	34900	34100	53	10400	500	25050	50	1	10531670	3670	-20.60	15.26	12	0.99	-1692.00	2284.00	50600	20230904	-31.13	27550	20230717	26.50	49700	-29.88	20240115	29800	16.95	20240416	50600	-31.13	20230904	27550	26.50	20230717	0.58	N	348340	500	52 억		7125	N	N	394	N	00	N
115	20240509	151026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34750	-50	5	-0.14	3444883400	98114	218.50	34900	35700	34600	45200	24400	34800	35111.03	0.07	0	-3638	35466	35132	34666	34332	33866	34900	34100	53	10400	500	25050	50	1	10531670	3660	-20.54	15.21	12	0.93	-1692.00	2284.00	50600	20230904	-31.32	27550	20230717	26.13	49700	-30.08	20240115	29800	16.61	20240416	50600	-31.32	20230904	27550	26.13	20230717	0.58	N	348340	500	52 억		7125	N	N	17	N	00	N
116	20240509	140913	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34700	-100	5	-0.29	3249889800	92504	206.01	34900	35700	34600	45200	24400	34800	35132.42	0.07	0	-3252	35466	35132	34666	34332	33866	34900	34100	53	10400	500	25050	50	1	10531670	3654	-20.51	15.19	12	0.88	-1692.00	2284.00	50600	20230904	-31.42	27550	20230717	25.95	49700	-30.18	20240115	29800	16.44	20240416	50600	-31.42	20230904	27550	25.95	20230717	0.58	N	348340	500	52 억		7125	N	N	17	N	00	N
117	20240509	131011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34900	100	2	0.29	2784639500	79130	176.22	34900	35700	34600	45200	24400	34800	35190.69	0.07	0	-585	35466	35132	34666	34332	33866	34900	34100	53	10400	500	25050	50	1	10531670	3676	-20.63	15.28	12	0.75	-1692.00	2284.00	50600	20230904	-31.03	27550	20230717	26.68	49700	-29.78	20240115	29800	17.11	20240416	50600	-31.03	20230904	27550	26.68	20230717	0.58	N	348340	500	52 억		7125	N	N	17	N	00	N
118	20240509	121007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35000	200	2	0.57	2601616150	73892	164.56	34900	35700	34600	45200	24400	34800	35208.36	0.07	0	-276	35466	35132	34666	34332	33866	34900	34100	53	10400	500	25050	50	1	10531670	3686	-20.69	15.32	12	0.70	-1692.00	2284.00	50600	20230904	-30.83	27550	20230717	27.04	49700	-29.58	20240115	29800	17.45	20240416	50600	-30.83	20230904	27550	27.04	20230717	0.58	N	348340	500	52 억		7125	N	N	17	N	00	N
119	20240509	110952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35000	200	2	0.57	2406733850	68320	152.15	34900	35700	34600	45200	24400	34800	35227.37	0.07	0	198	35466	35132	34666	34332	33866	34900	34100	53	10400	500	25050	50	1	10531670	3686	-20.69	15.32	12	0.65	-1692.00	2284.00	50600	20230904	-30.83	27550	20230717	27.04	49700	-29.58	20240115	29800	17.45	20240416	50600	-30.83	20230904	27550	27.04	20230717	0.58	N	348340	500	52 억		7125	N	N	17	N	00	N
120	20240509	100956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35250	450	2	1.29	2007015900	56913	126.75	34900	35700	34600	45200	24400	34800	35264.63	0.07	0	360	35466	35132	34666	34332	33866	34900	34100	53	10400	500	25050	50	1	10531670	3712	-20.83	15.43	12	0.54	-1692.00	2284.00	50600	20230904	-30.34	27550	20230717	27.95	49700	-29.07	20240115	29800	18.29	20240416	50600	-30.34	20230904	27550	27.95	20230717	0.58	N	348340	500	52 억		7125	N	N	17	N	00	N
121	20240509	090955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35100	300	2	0.86	265824600	7615	16.96	34900	35100	34600	45200	24400	34800	34908.02	0.07	0	-1054	35466	35132	34666	34332	33866	34900	34100	53	10400	500	25050	50	1	10531670	3697	-20.74	15.37	12	0.07	-1692.00	2284.00	50600	20230904	-30.63	27550	20230717	27.40	49700	-29.38	20240115	29800	17.79	20240416	50600	-30.63	20230904	27550	27.40	20230717	0.58	N	348340	500	52 억		7125	N	N	17	N	00	N
122	20240508	160946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34800	-150	5	-0.43	1528341600	44143	62.03	35000	35000	34200	45400	24500	34950	34622.42	0.02	0	4725	35516	35232	34816	34532	34116	35375	34675	53	10450	500	25160	50	1	10531670	3665	-20.57	15.24	12	0.42	-1692.00	2284.00	50600	20230904	-31.23	27550	20230717	26.32	49700	-29.98	20240115	29800	16.78	20240416	50600	-31.23	20230904	27550	26.32	20230717	0.59	N	348340	500	52 억		1793	N	N	17	N	00	N
123	20240508	150951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34650	-300	5	-0.86	1470751000	42485	59.70	35000	35000	34200	45400	24500	34950	34618.12	0.02	0	4945	35516	35232	34816	34532	34116	35375	34675	53	10450	500	25160	50	1	10531670	3649	-20.48	15.17	12	0.40	-1692.00	2284.00	50600	20230904	-31.52	27550	20230717	25.77	49700	-30.28	20240115	29800	16.28	20240416	50600	-31.52	20230904	27550	25.77	20230717	0.59	N	348340	500	52 억		1793	N	N	0	N	00	N
124	20240508	140944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34650	-300	5	-0.86	1257596150	36339	51.06	35000	35000	34200	45400	24500	34950	34607.34	0.02	0	1886	35516	35232	34816	34532	34116	35375	34675	53	10450	500	25160	50	1	10531670	3649	-20.48	15.17	12	0.35	-1692.00	2284.00	50600	20230904	-31.52	27550	20230717	25.77	49700	-30.28	20240115	29800	16.28	20240416	50600	-31.52	20230904	27550	25.77	20230717	0.59	N	348340	500	52 억		1793	N	N	0	N	00	N
125	20240508	130943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34600	-350	5	-1.00	1023724300	29579	41.57	35000	35000	34200	45400	24500	34950	34609.83	0.02	0	974	35516	35232	34816	34532	34116	35375	34675	53	10450	500	25160	50	1	10531670	3644	-20.45	15.15	12	0.28	-1692.00	2284.00	50600	20230904	-31.62	27550	20230717	25.59	49700	-30.38	20240115	29800	16.11	20240416	50600	-31.62	20230904	27550	25.59	20230717	0.59	N	348340	500	52 억		1793	N	N	0	N	00	N
126	20240508	120941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34600	-350	5	-1.00	952538750	27520	38.67	35000	35000	34200	45400	24500	34950	34612.60	0.02	0	903	35516	35232	34816	34532	34116	35375	34675	53	10450	500	25160	50	1	10531670	3644	-20.45	15.15	12	0.26	-1692.00	2284.00	50600	20230904	-31.62	27550	20230717	25.59	49700	-30.38	20240115	29800	16.11	20240416	50600	-31.62	20230904	27550	25.59	20230717	0.59	N	348340	500	52 억		1793	N	N	0	N	00	N
127	20240508	111022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34650	-300	5	-0.86	686686450	19830	27.87	35000	35000	34200	45400	24500	34950	34628.67	0.02	0	368	35516	35232	34816	34532	34116	35375	34675	53	10450	500	25160	50	1	10531670	3649	-20.48	15.17	12	0.19	-1692.00	2284.00	50600	20230904	-31.52	27550	20230717	25.77	49700	-30.28	20240115	29800	16.28	20240416	50600	-31.52	20230904	27550	25.77	20230717	0.59	N	348340	500	52 억		1793	N	N	0	N	00	N
128	20240508	100953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34700	-250	5	-0.72	541371800	15637	21.97	35000	35000	34200	45400	24500	34950	34621.21	0.02	0	-67	35516	35232	34816	34532	34116	35375	34675	53	10450	500	25160	50	1	10531670	3654	-20.51	15.19	12	0.15	-1692.00	2284.00	50600	20230904	-31.42	27550	20230717	25.95	49700	-30.18	20240115	29800	16.44	20240416	50600	-31.42	20230904	27550	25.95	20230717	0.59	N	348340	500	52 억		1793	N	N	0	N	00	N
129	20240508	090956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34550	-400	5	-1.14	174503650	5042	7.09	35000	35000	34200	45400	24500	34950	34610.01	0.02	0	-688	35516	35232	34816	34532	34116	35375	34675	53	10450	500	25160	50	1	10531670	3639	-20.42	15.13	12	0.05	-1692.00	2284.00	50600	20230904	-31.72	27550	20230717	25.41	49700	-30.48	20240115	29800	15.94	20240416	50600	-31.72	20230904	27550	25.41	20230717	0.59	N	348340	500	52 억		1793	N	N	0	N	00	N
130	20240503	161015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34250	-100	5	-0.29	1251147100	36513	74.03	34300	34600	34050	44650	24050	34350	34265.88	0.00	0	2438	35250	34800	34250	33800	33250	35025	34025	53	10300	500	24730	50	1	10531670	3607	-20.24	15.00	12	0.35	-1692.00	2284.00	50600	20230904	-32.31	27550	20230717	24.32	49700	-31.09	20240115	29800	14.93	20240416	50600	-32.31	20230904	27550	24.32	20230717	0.62	N	348340	500	52 억		0	N	N	18	N	00	N
131	20240503	151014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34200	-150	5	-0.44	1182166850	34496	69.94	34300	34600	34050	44650	24050	34350	34269.68	0.00	0	2316	35250	34800	34250	33800	33250	35025	34025	53	10300	500	24730	50	1	10531670	3602	-20.21	14.97	12	0.33	-1692.00	2284.00	50600	20230904	-32.41	27550	20230717	24.14	49700	-31.19	20240115	29800	14.77	20240416	50600	-32.41	20230904	27550	24.14	20230717	0.62	N	348340	500	52 억		0	N	N	0	N	00	N
132	20240503	141017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34350	0	3	0.00	1041664100	30390	61.61	34300	34600	34050	44650	24050	34350	34276.54	0.00	0	2123	35250	34800	34250	33800	33250	35025	34025	53	10300	500	24730	50	1	10531670	3618	-20.30	15.04	12	0.29	-1692.00	2284.00	50600	20230904	-32.11	27550	20230717	24.68	49700	-30.89	20240115	29800	15.27	20240416	50600	-32.11	20230904	27550	24.68	20230717	0.62	N	348340	500	52 억		0	N	N	0	N	00	N
133	20240503	131016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34300	-50	5	-0.15	880911300	25709	52.12	34300	34600	34050	44650	24050	34350	34264.70	0.00	0	2040	35250	34800	34250	33800	33250	35025	34025	53	10300	500	24730	50	1	10531670	3612	-20.27	15.02	12	0.24	-1692.00	2284.00	50600	20230904	-32.21	27550	20230717	24.50	49700	-30.99	20240115	29800	15.10	20240416	50600	-32.21	20230904	27550	24.50	20230717	0.62	N	348340	500	52 억		0	N	N	0	N	00	N
134	20240503	121013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34250	-100	5	-0.29	816486850	23831	48.32	34300	34600	34050	44650	24050	34350	34261.54	0.00	0	1887	35250	34800	34250	33800	33250	35025	34025	53	10300	500	24730	50	1	10531670	3607	-20.24	15.00	12	0.23	-1692.00	2284.00	50600	20230904	-32.31	27550	20230717	24.32	49700	-31.09	20240115	29800	14.93	20240416	50600	-32.31	20230904	27550	24.32	20230717	0.62	N	348340	500	52 억		0	N	N	0	N	00	N
135	20240503	111012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34250	-100	5	-0.29	599902950	17536	35.55	34300	34450	34050	44650	24050	34350	34209.79	0.00	0	885	35250	34800	34250	33800	33250	35025	34025	53	10300	500	24730	50	1	10531670	3607	-20.24	15.00	12	0.17	-1692.00	2284.00	50600	20230904	-32.31	27550	20230717	24.32	49700	-31.09	20240115	29800	14.93	20240416	50600	-32.31	20230904	27550	24.32	20230717	0.62	N	348340	500	52 억		0	N	N	0	N	00	N
136	20240503	101008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34300	-50	5	-0.15	427101300	12502	25.35	34300	34350	34050	44650	24050	34350	34162.64	0.00	0	1943	35250	34800	34250	33800	33250	35025	34025	53	10300	500	24730	50	1	10531670	3612	-20.27	15.02	12	0.12	-1692.00	2284.00	50600	20230904	-32.21	27550	20230717	24.50	49700	-30.99	20240115	29800	15.10	20240416	50600	-32.21	20230904	27550	24.50	20230717	0.62	N	348340	500	52 억		0	N	N	0	N	00	N
137	20240503	091004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34150	-200	5	-0.58	162118500	4747	9.62	34300	34300	34100	44650	24050	34350	34151.78	0.00	0	939	35250	34800	34250	33800	33250	35025	34025	53	10300	500	24730	50	1	10531670	3597	-20.18	14.95	12	0.05	-1692.00	2284.00	50600	20230904	-32.51	27550	20230717	23.96	49700	-31.29	20240115	29800	14.60	20240416	50600	-32.51	20230904	27550	23.96	20230717	0.62	N	348340	500	52 억		0	N	N	0	N	00	N
138	20240502	160957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34350	50	2	0.15	1676601700	48822	67.15	34100	34700	33700	44550	24050	34300	34341.16	0.00	0	5186	35466	34882	34466	33882	33466	34675	33675	53	10250	500	24690	50	1	10531670	3618	-20.30	15.04	12	0.46	-1692.00	2284.00	50600	20230904	-32.11	27550	20230717	24.68	49700	-30.89	20240115	29800	15.27	20240416	50600	-32.11	20230904	27550	24.68	20230717	0.61	N	348340	500	52 억		0	N	N	0	N	00	N
139	20240502	151005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34300	0	3	0.00	1585325150	46165	63.50	34100	34700	33700	44550	24050	34300	34340.49	0.00	0	5105	35466	34882	34466	33882	33466	34675	33675	53	10250	500	24690	50	1	10531670	3612	-20.27	15.02	12	0.44	-1692.00	2284.00	50600	20230904	-32.21	27550	20230717	24.50	49700	-30.99	20240115	29800	15.10	20240416	50600	-32.21	20230904	27550	24.50	20230717	0.61	N	348340	500	52 억		0	N	N	0	N	00	N
140	20240502	140959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34300	0	3	0.00	1443257900	42022	57.80	34100	34700	33700	44550	24050	34300	34345.38	0.00	0	4392	35466	34882	34466	33882	33466	34675	33675	53	10250	500	24690	50	1	10531670	3612	-20.27	15.02	12	0.40	-1692.00	2284.00	50600	20230904	-32.21	27550	20230717	24.50	49700	-30.99	20240115	29800	15.10	20240416	50600	-32.21	20230904	27550	24.50	20230717	0.61	N	348340	500	52 억		0	N	N	0	N	00	N
141	20240502	130955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34300	0	3	0.00	1348807900	39269	54.01	34100	34700	33700	44550	24050	34300	34348.01	0.00	0	3914	35466	34882	34466	33882	33466	34675	33675	53	10250	500	24690	50	1	10531670	3612	-20.27	15.02	12	0.37	-1692.00	2284.00	50600	20230904	-32.21	27550	20230717	24.50	49700	-30.99	20240115	29800	15.10	20240416	50600	-32.21	20230904	27550	24.50	20230717	0.61	N	348340	500	52 억		0	N	N	0	N	00	N
142	20240502	120954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34400	100	2	0.29	1290546200	37572	51.68	34100	34700	33700	44550	24050	34300	34348.72	0.00	0	3376	35466	34882	34466	33882	33466	34675	33675	53	10250	500	24690	50	1	10531670	3623	-20.33	15.06	12	0.36	-1692.00	2284.00	50600	20230904	-32.02	27550	20230717	24.86	49700	-30.78	20240115	29800	15.44	20240416	50600	-32.02	20230904	27550	24.86	20230717	0.61	N	348340	500	52 억		0	N	N	0	N	00	N
143	20240502	110952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34450	150	2	0.44	1087971750	31672	43.56	34100	34700	33700	44550	24050	34300	34351.35	0.00	0	2857	35466	34882	34466	33882	33466	34675	33675	53	10250	500	24690	50	1	10531670	3628	-20.36	15.08	12	0.30	-1692.00	2284.00	50600	20230904	-31.92	27550	20230717	25.05	49700	-30.68	20240115	29800	15.60	20240416	50600	-31.92	20230904	27550	25.05	20230717	0.61	N	348340	500	52 억		0	N	N	0	N	00	N
144	20240502	100951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34550	250	2	0.73	846848700	24688	33.96	34100	34700	33700	44550	24050	34300	34302.04	0.00	0	3519	35466	34882	34466	33882	33466	34675	33675	53	10250	500	24690	50	1	10531670	3639	-20.42	15.13	12	0.23	-1692.00	2284.00	50600	20230904	-31.72	27550	20230717	25.41	49700	-30.48	20240115	29800	15.94	20240416	50600	-31.72	20230904	27550	25.41	20230717	0.61	N	348340	500	52 억		0	N	N	0	N	00	N
145	20240502	090949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34200	-100	5	-0.29	188791500	5545	7.63	34100	34300	33700	44550	24050	34300	34043.27	0.00	0	2028	35466	34882	34466	33882	33466	34675	33675	53	10250	500	24690	50	1	10531670	3602	-20.21	14.97	12	0.05	-1692.00	2284.00	50600	20230904	-32.41	27550	20230717	24.14	49700	-31.19	20240115	29800	14.77	20240416	50600	-32.41	20230904	27550	24.14	20230717	0.61	N	348340	500	52 억		0	N	N	0	N	00	N