KissMeData/256150/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	161100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6970	-40	5	-0.57	51142320	7332	72.34	7040	7040	6950	9110	4910	7010	6975.22	0.64	0	-30	7123	7066	6993	6936	6863	7075	6945	42	2100	500	5180	10	1	8395000	585	10.96	0.96	12	0.09	636.00	7268.00	9860	20230608	-29.31	6860	20231024	1.60	7820	-10.87	20240122	6920	0.72	20240530	9860	-29.31	20230608	6860	1.60	20231024	0.77	N	256150	500	41 억		53474	N	N	0	N	00	N
3	20240531	151100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7000	-10	5	-0.14	49552660	7104	70.09	7040	7040	6950	9110	4910	7010	6975.32	0.64	0	-37	7123	7066	6993	6936	6863	7075	6945	42	2100	500	5180	10	1	8395000	588	11.01	0.96	12	0.08	636.00	7268.00	9860	20230608	-29.01	6860	20231024	2.04	7820	-10.49	20240122	6920	1.16	20240530	9860	-29.01	20230608	6860	2.04	20231024	0.77	N	256150	500	41 억		53474	N	N	0	N	00	N
4	20240531	141058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7010	0	3	0.00	49230760	7058	69.63	7040	7040	6950	9110	4910	7010	6975.17	0.64	0	-37	7123	7066	6993	6936	6863	7075	6945	42	2100	500	5180	10	1	8395000	588	11.02	0.96	12	0.08	636.00	7268.00	9860	20230608	-28.90	6860	20231024	2.19	7820	-10.36	20240122	6920	1.30	20240530	9860	-28.90	20230608	6860	2.19	20231024	0.77	N	256150	500	41 억		53474	N	N	0	N	00	N
5	20240531	131103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6980	-30	5	-0.43	47921200	6871	67.79	7040	7040	6950	9110	4910	7010	6974.41	0.64	0	-37	7123	7066	6993	6936	6863	7075	6945	42	2100	500	5180	10	1	8395000	586	10.97	0.96	12	0.08	636.00	7268.00	9860	20230608	-29.21	6860	20231024	1.75	7820	-10.74	20240122	6920	0.87	20240530	9860	-29.21	20230608	6860	1.75	20231024	0.77	N	256150	500	41 억		53474	N	N	0	N	00	N
6	20240531	121105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7000	-10	5	-0.14	42869300	6147	60.65	7040	7040	6950	9110	4910	7010	6974.02	0.64	0	-37	7123	7066	6993	6936	6863	7075	6945	42	2100	500	5180	10	1	8395000	588	11.01	0.96	12	0.07	636.00	7268.00	9860	20230608	-29.01	6860	20231024	2.04	7820	-10.49	20240122	6920	1.16	20240530	9860	-29.01	20230608	6860	2.04	20231024	0.77	N	256150	500	41 억		53474	N	N	0	N	00	N
7	20240531	111102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7000	-10	5	-0.14	40202320	5766	56.89	7040	7040	6950	9110	4910	7010	6972.31	0.64	0	-37	7123	7066	6993	6936	6863	7075	6945	42	2100	500	5180	10	1	8395000	588	11.01	0.96	12	0.07	636.00	7268.00	9860	20230608	-29.01	6860	20231024	2.04	7820	-10.49	20240122	6920	1.16	20240530	9860	-29.01	20230608	6860	2.04	20231024	0.77	N	256150	500	41 억		53474	N	N	0	N	00	N
8	20240531	101058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7040	30	2	0.43	21981240	3156	31.14	7040	7040	6950	9110	4910	7010	6964.90	0.64	0	42	7123	7066	6993	6936	6863	7075	6945	42	2100	500	5180	10	1	8395000	591	11.07	0.97	12	0.04	636.00	7268.00	9860	20230608	-28.60	6860	20231024	2.62	7820	-9.97	20240122	6920	1.73	20240530	9860	-28.60	20230608	6860	2.62	20231024	0.77	N	256150	500	41 억		53474	N	N	0	N	00	N
9	20240531	091103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7010	0	3	0.00	147540	21	0.21	7040	7040	7010	9110	4910	7010	7025.71	0.64	0	-17	7123	7066	6993	6936	6863	7075	6945	42	2100	500	5180	10	1	8395000	588	11.02	0.96	12	0.00	636.00	7268.00	9860	20230608	-28.90	6860	20231024	2.19	7820	-10.36	20240122	6920	1.30	20240530	9860	-28.90	20230608	6860	2.19	20231024	0.77	N	256150	500	41 억		53474	N	N	0	N	00	N
10	20240530	161057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7010	0	3	0.00	70663830	10130	62.19	7010	7050	6920	9110	4910	7010	6975.70	0.64	0	-650	7216	7112	7056	6952	6896	7085	6925	42	2100	500	5180	10	1	8395000	588	11.02	0.96	12	0.12	636.00	7268.00	9860	20230608	-28.90	6860	20231024	2.19	7820	-10.36	20240122	6920	1.30	20240530	9860	-28.90	20230608	6860	2.19	20231024	0.79	N	256150	500	41 억		54124	N	N	0	N	00	N
11	20240530	151056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6990	-20	5	-0.29	63579990	9114	55.96	7010	7050	6920	9110	4910	7010	6976.08	0.64	0	-660	7216	7112	7056	6952	6896	7085	6925	42	2100	500	5180	10	1	8395000	587	10.99	0.96	12	0.11	636.00	7268.00	9860	20230608	-29.11	6860	20231024	1.90	7820	-10.61	20240122	6920	1.01	20240530	9860	-29.11	20230608	6860	1.90	20231024	0.79	N	256150	500	41 억		54124	N	N	0	N	00	N
12	20240530	141055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6980	-30	5	-0.43	51985820	7453	45.76	7010	7050	6920	9110	4910	7010	6975.15	0.64	0	-659	7216	7112	7056	6952	6896	7085	6925	42	2100	500	5180	10	1	8395000	586	10.97	0.96	12	0.09	636.00	7268.00	9860	20230608	-29.21	6860	20231024	1.75	7820	-10.74	20240122	6920	0.87	20240530	9860	-29.21	20230608	6860	1.75	20231024	0.79	N	256150	500	41 억		54124	N	N	0	N	00	N
13	20240530	131058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7010	0	3	0.00	43075280	6178	37.93	7010	7050	6920	9110	4910	7010	6972.37	0.64	0	-657	7216	7112	7056	6952	6896	7085	6925	42	2100	500	5180	10	1	8395000	588	11.02	0.96	12	0.07	636.00	7268.00	9860	20230608	-28.90	6860	20231024	2.19	7820	-10.36	20240122	6920	1.30	20240530	9860	-28.90	20230608	6860	2.19	20231024	0.79	N	256150	500	41 억		54124	N	N	0	N	00	N
14	20240530	121054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6970	-40	5	-0.57	41303360	5925	36.38	7010	7050	6920	9110	4910	7010	6971.03	0.64	0	-584	7216	7112	7056	6952	6896	7085	6925	42	2100	500	5180	10	1	8395000	585	10.96	0.96	12	0.07	636.00	7268.00	9860	20230608	-29.31	6860	20231024	1.60	7820	-10.87	20240122	6920	0.72	20240530	9860	-29.31	20230608	6860	1.60	20231024	0.79	N	256150	500	41 억		54124	N	N	0	N	00	N
15	20240530	111056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7010	0	3	0.00	32384180	4647	28.53	7010	7050	6920	9110	4910	7010	6968.84	0.64	0	-388	7216	7112	7056	6952	6896	7085	6925	42	2100	500	5180	10	1	8395000	588	11.02	0.96	12	0.06	636.00	7268.00	9860	20230608	-28.90	6860	20231024	2.19	7820	-10.36	20240122	6920	1.30	20240530	9860	-28.90	20230608	6860	2.19	20231024	0.79	N	256150	500	41 억		54124	N	N	0	N	00	N
16	20240530	101059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6970	-40	5	-0.57	27782400	3990	24.50	7010	7050	6920	9110	4910	7010	6963.01	0.64	0	-292	7216	7112	7056	6952	6896	7085	6925	42	2100	500	5180	10	1	8395000	585	10.96	0.96	12	0.05	636.00	7268.00	9860	20230608	-29.31	6860	20231024	1.60	7820	-10.87	20240122	6920	0.72	20240530	9860	-29.31	20230608	6860	1.60	20231024	0.79	N	256150	500	41 억		54124	N	N	0	N	00	N
17	20240530	091057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7010	0	3	0.00	11859150	1702	10.45	7010	7010	6920	9110	4910	7010	6967.77	0.64	0	-273	7216	7112	7056	6952	6896	7085	6925	42	2100	500	5180	10	1	8395000	588	11.02	0.96	12	0.02	636.00	7268.00	9860	20230608	-28.90	6860	20231024	2.19	7820	-10.36	20240122	6920	1.30	20240530	9860	-28.90	20230608	6860	2.19	20231024	0.79	N	256150	500	41 억		54124	N	N	0	N	00	N
18	20240529	161048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7010	-100	5	-1.41	114603500	16276	217.97	7160	7160	7000	9240	4980	7110	7041.26	0.65	0	118	7196	7152	7126	7082	7056	7140	7070	42	2130	500	5260	10	1	8395000	588	11.02	0.96	12	0.19	636.00	7268.00	9860	20230608	-28.90	6860	20231024	2.19	7820	-10.36	20240122	6990	0.29	20240416	9860	-28.90	20230608	6860	2.19	20231024	0.79	N	256150	500	41 억		54198	N	N	0	N	00	N
19	20240529	151047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7050	-60	5	-0.84	70617830	10009	134.04	7160	7160	7030	9240	4980	7110	7055.43	0.65	0	-92	7196	7152	7126	7082	7056	7140	7070	42	2130	500	5260	10	1	8395000	592	11.08	0.97	12	0.12	636.00	7268.00	9860	20230608	-28.50	6860	20231024	2.77	7820	-9.85	20240122	6990	0.86	20240416	9860	-28.50	20230608	6860	2.77	20231024	0.79	N	256150	500	41 억		54198	N	N	0	N	00	N
20	20240529	141048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7070	-40	5	-0.56	54800340	7764	103.98	7160	7160	7030	9240	4980	7110	7058.26	0.65	0	-92	7196	7152	7126	7082	7056	7140	7070	42	2130	500	5260	10	1	8395000	594	11.12	0.97	12	0.09	636.00	7268.00	9860	20230608	-28.30	6860	20231024	3.06	7820	-9.59	20240122	6990	1.14	20240416	9860	-28.30	20230608	6860	3.06	20231024	0.79	N	256150	500	41 억		54198	N	N	0	N	00	N
21	20240529	131050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7070	-40	5	-0.56	43062760	6101	81.71	7160	7160	7030	9240	4980	7110	7058.31	0.65	0	-80	7196	7152	7126	7082	7056	7140	7070	42	2130	500	5260	10	1	8395000	594	11.12	0.97	12	0.07	636.00	7268.00	9860	20230608	-28.30	6860	20231024	3.06	7820	-9.59	20240122	6990	1.14	20240416	9860	-28.30	20230608	6860	3.06	20231024	0.79	N	256150	500	41 억		54198	N	N	0	N	00	N
22	20240529	121049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7080	-30	5	-0.42	41831220	5927	79.38	7160	7160	7030	9240	4980	7110	7057.74	0.65	0	-26	7196	7152	7126	7082	7056	7140	7070	42	2130	500	5260	10	1	8395000	594	11.13	0.97	12	0.07	636.00	7268.00	9860	20230608	-28.19	6860	20231024	3.21	7820	-9.46	20240122	6990	1.29	20240416	9860	-28.19	20230608	6860	3.21	20231024	0.79	N	256150	500	41 억		54198	N	N	0	N	00	N
23	20240529	111050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7090	-20	5	-0.28	40380830	5722	76.63	7160	7160	7030	9240	4980	7110	7057.12	0.65	0	74	7196	7152	7126	7082	7056	7140	7070	42	2130	500	5260	10	1	8395000	595	11.15	0.98	12	0.07	636.00	7268.00	9860	20230608	-28.09	6860	20231024	3.35	7820	-9.34	20240122	6990	1.43	20240416	9860	-28.09	20230608	6860	3.35	20231024	0.79	N	256150	500	41 억		54198	N	N	0	N	00	N
24	20240529	101044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7100	-10	5	-0.14	40175400	5693	76.24	7160	7160	7030	9240	4980	7110	7056.98	0.65	0	75	7196	7152	7126	7082	7056	7140	7070	42	2130	500	5260	10	1	8395000	596	11.16	0.98	12	0.07	636.00	7268.00	9860	20230608	-27.99	6860	20231024	3.50	7820	-9.21	20240122	6990	1.57	20240416	9860	-27.99	20230608	6860	3.50	20231024	0.79	N	256150	500	41 억		54198	N	N	0	N	00	N
25	20240529	091044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7110	0	3	0.00	1487300	209	2.80	7160	7160	7110	9240	4980	7110	7116.27	0.65	0	-5	7196	7152	7126	7082	7056	7140	7070	42	2130	500	5260	10	1	8395000	597	11.18	0.98	12	0.00	636.00	7268.00	9860	20230608	-27.89	6860	20231024	3.64	7820	-9.08	20240122	6990	1.72	20240416	9860	-27.89	20230608	6860	3.64	20231024	0.79	N	256150	500	41 억		54198	N	N	0	N	00	N
26	20240528	161040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7110	0	3	0.00	53131700	7467	100.80	7170	7170	7100	9240	4980	7110	7115.54	0.64	0	-31	7203	7156	7133	7086	7063	7145	7075	42	2130	500	5260	10	1	8395000	597	11.18	0.98	12	0.09	636.00	7268.00	9860	20230608	-27.89	6860	20231024	3.64	7820	-9.08	20240122	6990	1.72	20240416	9860	-27.89	20230608	6860	3.64	20231024	0.79	N	256150	500	41 억		54092	N	N	0	N	00	N
27	20240528	151043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7130	20	2	0.28	52619740	7395	99.82	7170	7170	7100	9240	4980	7110	7115.58	0.64	0	-45	7203	7156	7133	7086	7063	7145	7075	42	2130	500	5260	10	1	8395000	599	11.21	0.98	12	0.09	636.00	7268.00	9860	20230608	-27.69	6860	20231024	3.94	7820	-8.82	20240122	6990	2.00	20240416	9860	-27.69	20230608	6860	3.94	20231024	0.79	N	256150	500	41 억		54092	N	N	0	N	00	N
28	20240528	141046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7130	20	2	0.28	35024600	4922	66.44	7170	7170	7100	9240	4980	7110	7115.93	0.64	0	-45	7203	7156	7133	7086	7063	7145	7075	42	2130	500	5260	10	1	8395000	599	11.21	0.98	12	0.06	636.00	7268.00	9860	20230608	-27.69	6860	20231024	3.94	7820	-8.82	20240122	6990	2.00	20240416	9860	-27.69	20230608	6860	3.94	20231024	0.79	N	256150	500	41 억		54092	N	N	0	N	00	N
29	20240528	131040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7140	30	2	0.42	31639090	4446	60.02	7170	7170	7100	9240	4980	7110	7116.30	0.64	0	-30	7203	7156	7133	7086	7063	7145	7075	42	2130	500	5260	10	1	8395000	599	11.23	0.98	12	0.05	636.00	7268.00	9860	20230608	-27.59	6860	20231024	4.08	7820	-8.70	20240122	6990	2.15	20240416	9860	-27.59	20230608	6860	4.08	20231024	0.79	N	256150	500	41 억		54092	N	N	0	N	00	N
30	20240528	121041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7140	30	2	0.42	24595150	3456	46.65	7170	7170	7100	9240	4980	7110	7116.65	0.64	0	-30	7203	7156	7133	7086	7063	7145	7075	42	2130	500	5260	10	1	8395000	599	11.23	0.98	12	0.04	636.00	7268.00	9860	20230608	-27.59	6860	20231024	4.08	7820	-8.70	20240122	6990	2.15	20240416	9860	-27.59	20230608	6860	4.08	20231024	0.79	N	256150	500	41 억		54092	N	N	0	N	00	N
31	20240528	111026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7140	30	2	0.42	24331040	3419	46.15	7170	7170	7100	9240	4980	7110	7116.42	0.64	0	-26	7203	7156	7133	7086	7063	7145	7075	42	2130	500	5260	10	1	8395000	599	11.23	0.98	12	0.04	636.00	7268.00	9860	20230608	-27.59	6860	20231024	4.08	7820	-8.70	20240122	6990	2.15	20240416	9860	-27.59	20230608	6860	4.08	20231024	0.79	N	256150	500	41 억		54092	N	N	0	N	00	N
32	20240528	101042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7140	30	2	0.42	13895990	1950	26.32	7170	7170	7100	9240	4980	7110	7126.15	0.64	0	80	7203	7156	7133	7086	7063	7145	7075	42	2130	500	5260	10	1	8395000	599	11.23	0.98	12	0.02	636.00	7268.00	9860	20230608	-27.59	6860	20231024	4.08	7820	-8.70	20240122	6990	2.15	20240416	9860	-27.59	20230608	6860	4.08	20231024	0.79	N	256150	500	41 억		54092	N	N	0	N	00	N
33	20240528	091044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7160	50	2	0.70	300980	42	0.57	7170	7170	7150	9240	4980	7110	7166.19	0.64	0	-7	7203	7156	7133	7086	7063	7145	7075	42	2130	500	5260	10	1	8395000	601	11.26	0.99	12	0.00	636.00	7268.00	9860	20230608	-27.38	6860	20231024	4.37	7820	-8.44	20240122	6990	2.43	20240416	9860	-27.38	20230608	6860	4.37	20231024	0.79	N	256150	500	41 억		54092	N	N	0	N	00	N
34	20240527	161027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7110	-70	5	-0.97	52863400	7407	34.39	7170	7180	7110	9330	5030	7180	7136.95	0.65	0	-783	7333	7256	7183	7106	7033	7220	7070	42	2150	500	5310	10	1	8395000	597	11.18	0.98	12	0.09	636.00	7268.00	9860	20230608	-27.89	6860	20231024	3.64	7820	-9.08	20240122	6990	1.72	20240416	9860	-27.89	20230608	6860	3.64	20231024	0.79	N	256150	500	41 억		54875	N	N	0	N	00	N
35	20240527	151043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7130	-50	5	-0.70	46242810	6476	30.07	7170	7180	7120	9330	5030	7180	7140.64	0.65	0	-782	7333	7256	7183	7106	7033	7220	7070	42	2150	500	5310	10	1	8395000	599	11.21	0.98	12	0.08	636.00	7268.00	9860	20230608	-27.69	6860	20231024	3.94	7820	-8.82	20240122	6990	2.00	20240416	9860	-27.69	20230608	6860	3.94	20231024	0.79	N	256150	500	41 억		54875	N	N	0	N	00	N
36	20240527	141040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7160	-20	5	-0.28	39608090	5548	25.76	7170	7180	7120	9330	5030	7180	7139.17	0.65	0	-624	7333	7256	7183	7106	7033	7220	7070	42	2150	500	5310	10	1	8395000	601	11.26	0.99	12	0.07	636.00	7268.00	9860	20230608	-27.38	6860	20231024	4.37	7820	-8.44	20240122	6990	2.43	20240416	9860	-27.38	20230608	6860	4.37	20231024	0.79	N	256150	500	41 억		54875	N	N	0	N	00	N
37	20240527	131040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7150	-30	5	-0.42	36165490	5067	23.53	7170	7180	7120	9330	5030	7180	7137.46	0.65	0	-596	7333	7256	7183	7106	7033	7220	7070	42	2150	500	5310	10	1	8395000	600	11.24	0.98	12	0.06	636.00	7268.00	9860	20230608	-27.48	6860	20231024	4.23	7820	-8.57	20240122	6990	2.29	20240416	9860	-27.48	20230608	6860	4.23	20231024	0.79	N	256150	500	41 억		54875	N	N	0	N	00	N
38	20240527	121040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7120	-60	5	-0.84	34528720	4838	22.46	7170	7180	7120	9330	5030	7180	7136.98	0.65	0	-524	7333	7256	7183	7106	7033	7220	7070	42	2150	500	5310	10	1	8395000	598	11.19	0.98	12	0.06	636.00	7268.00	9860	20230608	-27.79	6860	20231024	3.79	7820	-8.95	20240122	6990	1.86	20240416	9860	-27.79	20230608	6860	3.79	20231024	0.79	N	256150	500	41 억		54875	N	N	0	N	00	N
39	20240527	111039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7140	-40	5	-0.56	20555510	2879	13.37	7170	7180	7120	9330	5030	7180	7139.81	0.65	0	-335	7333	7256	7183	7106	7033	7220	7070	42	2150	500	5310	10	1	8395000	599	11.23	0.98	12	0.03	636.00	7268.00	9860	20230608	-27.59	6860	20231024	4.08	7820	-8.70	20240122	6990	2.15	20240416	9860	-27.59	20230608	6860	4.08	20231024	0.79	N	256150	500	41 억		54875	N	N	0	N	00	N
40	20240527	101037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7160	-20	5	-0.28	19212870	2691	12.49	7170	7180	7120	9330	5030	7180	7139.68	0.65	0	-255	7333	7256	7183	7106	7033	7220	7070	42	2150	500	5310	10	1	8395000	601	11.26	0.99	12	0.03	636.00	7268.00	9860	20230608	-27.38	6860	20231024	4.37	7820	-8.44	20240122	6990	2.43	20240416	9860	-27.38	20230608	6860	4.37	20231024	0.79	N	256150	500	41 억		54875	N	N	0	N	00	N
41	20240527	091039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7120	-60	5	-0.84	8380630	1172	5.44	7170	7180	7120	9330	5030	7180	7150.71	0.65	0	1	7333	7256	7183	7106	7033	7220	7070	42	2150	500	5310	10	1	8395000	598	11.19	0.98	12	0.01	636.00	7268.00	9860	20230608	-27.79	6860	20231024	3.79	7820	-8.95	20240122	6990	1.86	20240416	9860	-27.79	20230608	6860	3.79	20231024	0.79	N	256150	500	41 억		54875	N	N	0	N	00	N
42	20240524	160940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7180	0	3	0.00	154524530	21537	348.27	7230	7260	7110	9330	5030	7180	7174.84	0.65	0	48	7266	7222	7176	7132	7086	7225	7135	42	2150	500	5310	10	1	8395000	603	11.29	0.99	12	0.26	636.00	7268.00	9860	20230608	-27.18	6860	20231024	4.66	7820	-8.18	20240122	6990	2.72	20240416	9860	-27.18	20230608	6860	4.66	20231024	0.79	N	256150	500	41 억		54827	N	N	0	N	00	N
43	20240524	150942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7150	-30	5	-0.42	149328030	20811	336.53	7230	7260	7110	9330	5030	7180	7175.44	0.65	0	141	7266	7222	7176	7132	7086	7225	7135	42	2150	500	5310	10	1	8395000	600	11.24	0.98	12	0.25	636.00	7268.00	9860	20230608	-27.48	6860	20231024	4.23	7820	-8.57	20240122	6990	2.29	20240416	9860	-27.48	20230608	6860	4.23	20231024	0.79	N	256150	500	41 억		54827	N	N	0	N	00	N
44	20240524	140947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7130	-50	5	-0.70	134809340	18773	303.57	7230	7260	7110	9330	5030	7180	7181.02	0.65	0	141	7266	7222	7176	7132	7086	7225	7135	42	2150	500	5310	10	1	8395000	599	11.21	0.98	12	0.22	636.00	7268.00	9860	20230608	-27.69	6860	20231024	3.94	7820	-8.82	20240122	6990	2.00	20240416	9860	-27.69	20230608	6860	3.94	20231024	0.79	N	256150	500	41 억		54827	N	N	0	N	00	N
45	20240524	130942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7130	-50	5	-0.70	131977840	18376	297.15	7230	7260	7110	9330	5030	7180	7182.08	0.65	0	141	7266	7222	7176	7132	7086	7225	7135	42	2150	500	5310	10	1	8395000	599	11.21	0.98	12	0.22	636.00	7268.00	9860	20230608	-27.69	6860	20231024	3.94	7820	-8.82	20240122	6990	2.00	20240416	9860	-27.69	20230608	6860	3.94	20231024	0.79	N	256150	500	41 억		54827	N	N	0	N	00	N
46	20240524	120944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7200	20	2	0.28	44530610	6197	100.21	7230	7230	7130	9330	5030	7180	7185.83	0.65	0	-739	7266	7222	7176	7132	7086	7225	7135	42	2150	500	5310	10	1	8395000	604	11.32	0.99	12	0.07	636.00	7268.00	9860	20230608	-26.98	6860	20231024	4.96	7820	-7.93	20240122	6990	3.00	20240416	9860	-26.98	20230608	6860	4.96	20231024	0.79	N	256150	500	41 억		54827	N	N	0	N	00	N
47	20240524	110941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7180	0	3	0.00	16755390	2324	37.58	7230	7230	7170	9330	5030	7180	7209.72	0.65	0	-181	7266	7222	7176	7132	7086	7225	7135	42	2150	500	5310	10	1	8395000	603	11.29	0.99	12	0.03	636.00	7268.00	9860	20230608	-27.18	6860	20231024	4.66	7820	-8.18	20240122	6990	2.72	20240416	9860	-27.18	20230608	6860	4.66	20231024	0.79	N	256150	500	41 억		54827	N	N	0	N	00	N
48	20240524	100948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7180	0	3	0.00	15478390	2146	34.70	7230	7230	7170	9330	5030	7180	7212.67	0.65	0	-104	7266	7222	7176	7132	7086	7225	7135	42	2150	500	5310	10	1	8395000	603	11.29	0.99	12	0.03	636.00	7268.00	9860	20230608	-27.18	6860	20231024	4.66	7820	-8.18	20240122	6990	2.72	20240416	9860	-27.18	20230608	6860	4.66	20231024	0.79	N	256150	500	41 억		54827	N	N	0	N	00	N
49	20240524	090943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7230	50	2	0.70	3901100	540	8.73	7230	7230	7210	9330	5030	7180	7224.26	0.65	0	-25	7266	7222	7176	7132	7086	7225	7135	42	2150	500	5310	10	1	8395000	607	11.37	0.99	12	0.01	636.00	7268.00	9860	20230608	-26.67	6860	20231024	5.39	7820	-7.54	20240122	6990	3.43	20240416	9860	-26.67	20230608	6860	5.39	20231024	0.79	N	256150	500	41 억		54827	N	N	0	N	00	N
50	20240523	160940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7180	50	2	0.70	44454860	6184	71.19	7180	7220	7130	9260	5000	7130	7188.69	0.66	0	-288	7203	7166	7143	7106	7083	7185	7125	42	2130	500	5270	10	1	8395000	603	11.29	0.99	12	0.07	636.00	7268.00	9860	20230608	-27.18	6860	20231024	4.66	7820	-8.18	20240122	6990	2.72	20240416	9860	-27.18	20230608	6860	4.66	20231024	0.81	N	256150	500	41 억		55115	N	N	0	N	00	N
51	20240523	150943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7180	50	2	0.70	42925520	5971	68.73	7180	7220	7130	9260	5000	7130	7189.00	0.66	0	-285	7203	7166	7143	7106	7083	7185	7125	42	2130	500	5270	10	1	8395000	603	11.29	0.99	12	0.07	636.00	7268.00	9860	20230608	-27.18	6860	20231024	4.66	7820	-8.18	20240122	6990	2.72	20240416	9860	-27.18	20230608	6860	4.66	20231024	0.81	N	256150	500	41 억		55115	N	N	0	N	00	N
52	20240523	140946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7200	70	2	0.98	38515010	5357	61.67	7180	7220	7130	9260	5000	7130	7189.66	0.66	0	-284	7203	7166	7143	7106	7083	7185	7125	42	2130	500	5270	10	1	8395000	604	11.32	0.99	12	0.06	636.00	7268.00	9860	20230608	-26.98	6860	20231024	4.96	7820	-7.93	20240122	6990	3.00	20240416	9860	-26.98	20230608	6860	4.96	20231024	0.81	N	256150	500	41 억		55115	N	N	0	N	00	N
53	20240523	130945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7210	80	2	1.12	37679430	5241	60.33	7180	7220	7130	9260	5000	7130	7189.36	0.66	0	-284	7203	7166	7143	7106	7083	7185	7125	42	2130	500	5270	10	1	8395000	605	11.34	0.99	12	0.06	636.00	7268.00	9860	20230608	-26.88	6860	20231024	5.10	7820	-7.80	20240122	6990	3.15	20240416	9860	-26.88	20230608	6860	5.10	20231024	0.81	N	256150	500	41 억		55115	N	N	0	N	00	N
54	20240523	120941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7210	80	2	1.12	35955070	5002	57.58	7180	7220	7130	9260	5000	7130	7188.14	0.66	0	-284	7203	7166	7143	7106	7083	7185	7125	42	2130	500	5270	10	1	8395000	605	11.34	0.99	12	0.06	636.00	7268.00	9860	20230608	-26.88	6860	20231024	5.10	7820	-7.80	20240122	6990	3.15	20240416	9860	-26.88	20230608	6860	5.10	20231024	0.81	N	256150	500	41 억		55115	N	N	0	N	00	N
55	20240523	110938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7210	80	2	1.12	31916950	4442	51.13	7180	7220	7130	9260	5000	7130	7185.27	0.66	0	-268	7203	7166	7143	7106	7083	7185	7125	42	2130	500	5270	10	1	8395000	605	11.34	0.99	12	0.05	636.00	7268.00	9860	20230608	-26.88	6860	20231024	5.10	7820	-7.80	20240122	6990	3.15	20240416	9860	-26.88	20230608	6860	5.10	20231024	0.81	N	256150	500	41 억		55115	N	N	0	N	00	N
56	20240523	100942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7190	60	2	0.84	18599760	2593	29.85	7180	7200	7130	9260	5000	7130	7173.07	0.66	0	-272	7203	7166	7143	7106	7083	7185	7125	42	2130	500	5270	10	1	8395000	604	11.31	0.99	12	0.03	636.00	7268.00	9860	20230608	-27.08	6860	20231024	4.81	7820	-8.06	20240122	6990	2.86	20240416	9860	-27.08	20230608	6860	4.81	20231024	0.81	N	256150	500	41 억		55115	N	N	0	N	00	N
57	20240523	090946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7140	10	2	0.14	452230	63	0.73	7180	7180	7140	9260	5000	7130	7178.25	0.66	0	-12	7203	7166	7143	7106	7083	7185	7125	42	2130	500	5270	10	1	8395000	599	11.23	0.98	12	0.00	636.00	7268.00	9860	20230608	-27.59	6860	20231024	4.08	7820	-8.70	20240122	6990	2.15	20240416	9860	-27.59	20230608	6860	4.08	20231024	0.81	N	256150	500	41 억		55115	N	N	0	N	00	N
58	20240522	160931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7130	10	2	0.14	62101820	8687	146.86	7120	7180	7120	9250	4990	7120	7148.82	0.66	0	-118	7226	7172	7136	7082	7046	7155	7065	42	2130	500	5260	10	1	8395000	599	11.21	0.98	12	0.10	636.00	7268.00	9860	20230608	-27.69	6860	20231024	3.94	7820	-8.82	20240122	6990	2.00	20240416	9860	-27.69	20230608	6860	3.94	20231024	0.82	N	256150	500	41 억		55233	N	N	0	N	00	N
59	20240522	150938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7150	30	2	0.42	60440430	8454	142.92	7120	7180	7120	9250	4990	7120	7149.33	0.66	0	-118	7226	7172	7136	7082	7046	7155	7065	42	2130	500	5260	10	1	8395000	600	11.24	0.98	12	0.10	636.00	7268.00	9860	20230608	-27.48	6860	20231024	4.23	7820	-8.57	20240122	6990	2.29	20240416	9860	-27.48	20230608	6860	4.23	20231024	0.82	N	256150	500	41 억		55233	N	N	0	N	00	N
60	20240522	140939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7150	30	2	0.42	47040750	6577	111.19	7120	7180	7120	9250	4990	7120	7152.31	0.66	0	-119	7226	7172	7136	7082	7046	7155	7065	42	2130	500	5260	10	1	8395000	600	11.24	0.98	12	0.08	636.00	7268.00	9860	20230608	-27.48	6860	20231024	4.23	7820	-8.57	20240122	6990	2.29	20240416	9860	-27.48	20230608	6860	4.23	20231024	0.82	N	256150	500	41 억		55233	N	N	0	N	00	N
61	20240522	130936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7150	30	2	0.42	46504500	6502	109.92	7120	7180	7120	9250	4990	7120	7152.34	0.66	0	-119	7226	7172	7136	7082	7046	7155	7065	42	2130	500	5260	10	1	8395000	600	11.24	0.98	12	0.08	636.00	7268.00	9860	20230608	-27.48	6860	20231024	4.23	7820	-8.57	20240122	6990	2.29	20240416	9860	-27.48	20230608	6860	4.23	20231024	0.82	N	256150	500	41 억		55233	N	N	0	N	00	N
62	20240522	121052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7150	30	2	0.42	45868150	6413	108.42	7120	7180	7120	9250	4990	7120	7152.37	0.66	0	-119	7226	7172	7136	7082	7046	7155	7065	42	2130	500	5260	10	1	8395000	600	11.24	0.98	12	0.08	636.00	7268.00	9860	20230608	-27.48	6860	20231024	4.23	7820	-8.57	20240122	6990	2.29	20240416	9860	-27.48	20230608	6860	4.23	20231024	0.82	N	256150	500	41 억		55233	N	N	0	N	00	N
63	20240522	110941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7170	50	2	0.70	40033800	5600	94.67	7120	7180	7120	9250	4990	7120	7148.89	0.66	0	-119	7226	7172	7136	7082	7046	7155	7065	42	2130	500	5260	10	1	8395000	602	11.27	0.99	12	0.07	636.00	7268.00	9860	20230608	-27.28	6860	20231024	4.52	7820	-8.31	20240122	6990	2.58	20240416	9860	-27.28	20230608	6860	4.52	20231024	0.82	N	256150	500	41 억		55233	N	N	0	N	00	N
64	20240522	100938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7150	30	2	0.42	23866830	3342	56.50	7120	7160	7120	9250	4990	7120	7141.48	0.66	0	-119	7226	7172	7136	7082	7046	7155	7065	42	2130	500	5260	10	1	8395000	600	11.24	0.98	12	0.04	636.00	7268.00	9860	20230608	-27.48	6860	20231024	4.23	7820	-8.57	20240122	6990	2.29	20240416	9860	-27.48	20230608	6860	4.23	20231024	0.82	N	256150	500	41 억		55233	N	N	0	N	00	N
65	20240522	090940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7150	30	2	0.42	6935210	971	16.42	7120	7150	7120	9250	4990	7120	7142.34	0.66	0	-83	7226	7172	7136	7082	7046	7155	7065	42	2130	500	5260	10	1	8395000	600	11.24	0.98	12	0.01	636.00	7268.00	9860	20230608	-27.48	6860	20231024	4.23	7820	-8.57	20240122	6990	2.29	20240416	9860	-27.48	20230608	6860	4.23	20231024	0.82	N	256150	500	41 억		55233	N	N	0	N	00	N
66	20240521	160925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7120	-30	5	-0.42	42104590	5914	117.50	7180	7190	7100	9290	5010	7150	7119.48	0.66	0	-476	7283	7216	7163	7096	7043	7190	7070	42	2140	500	5290	10	1	8395000	598	11.19	0.98	12	0.07	636.00	7268.00	9860	20230608	-27.79	6860	20231024	3.79	7820	-8.95	20240122	6990	1.86	20240416	9860	-27.79	20230608	6860	3.79	20231024	0.82	N	256150	500	41 억		55709	N	N	0	N	00	N
67	20240521	150935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7120	-30	5	-0.42	38145870	5358	106.46	7180	7190	7100	9290	5010	7150	7119.42	0.66	0	-476	7283	7216	7163	7096	7043	7190	7070	42	2140	500	5290	10	1	8395000	598	11.19	0.98	12	0.06	636.00	7268.00	9860	20230608	-27.79	6860	20231024	3.79	7820	-8.95	20240122	6990	1.86	20240416	9860	-27.79	20230608	6860	3.79	20231024	0.82	N	256150	500	41 억		55709	N	N	0	N	00	N
68	20240521	140935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7120	-30	5	-0.42	34388200	4829	95.95	7180	7190	7100	9290	5010	7150	7121.18	0.66	0	-440	7283	7216	7163	7096	7043	7190	7070	42	2140	500	5290	10	1	8395000	598	11.19	0.98	12	0.06	636.00	7268.00	9860	20230608	-27.79	6860	20231024	3.79	7820	-8.95	20240122	6990	1.86	20240416	9860	-27.79	20230608	6860	3.79	20231024	0.82	N	256150	500	41 억		55709	N	N	0	N	00	N
69	20240521	130933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7130	-20	5	-0.28	17434020	2443	48.54	7180	7190	7110	9290	5010	7150	7136.32	0.66	0	-362	7283	7216	7163	7096	7043	7190	7070	42	2140	500	5290	10	1	8395000	599	11.21	0.98	12	0.03	636.00	7268.00	9860	20230608	-27.69	6860	20231024	3.94	7820	-8.82	20240122	6990	2.00	20240416	9860	-27.69	20230608	6860	3.94	20231024	0.82	N	256150	500	41 억		55709	N	N	0	N	00	N
70	20240521	120932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7150	0	3	0.00	8258830	1155	22.95	7180	7190	7130	9290	5010	7150	7150.50	0.66	0	-244	7283	7216	7163	7096	7043	7190	7070	42	2140	500	5290	10	1	8395000	600	11.24	0.98	12	0.01	636.00	7268.00	9860	20230608	-27.48	6860	20231024	4.23	7820	-8.57	20240122	6990	2.29	20240416	9860	-27.48	20230608	6860	4.23	20231024	0.82	N	256150	500	41 억		55709	N	N	0	N	00	N
71	20240521	110932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7150	0	3	0.00	7353030	1028	20.43	7180	7190	7130	9290	5010	7150	7152.75	0.66	0	-123	7283	7216	7163	7096	7043	7190	7070	42	2140	500	5290	10	1	8395000	600	11.24	0.98	12	0.01	636.00	7268.00	9860	20230608	-27.48	6860	20231024	4.23	7820	-8.57	20240122	6990	2.29	20240416	9860	-27.48	20230608	6860	4.23	20231024	0.82	N	256150	500	41 억		55709	N	N	0	N	00	N
72	20240521	100933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7170	20	2	0.28	3537520	494	9.82	7180	7190	7150	9290	5010	7150	7160.97	0.66	0	-102	7283	7216	7163	7096	7043	7190	7070	42	2140	500	5290	10	1	8395000	602	11.27	0.99	12	0.01	636.00	7268.00	9860	20230608	-27.28	6860	20231024	4.52	7820	-8.31	20240122	6990	2.58	20240416	9860	-27.28	20230608	6860	4.52	20231024	0.82	N	256150	500	41 억		55709	N	N	0	N	00	N
73	20240521	090929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7190	40	2	0.56	1318400	184	3.66	7180	7190	7150	9290	5010	7150	7165.22	0.66	0	-59	7283	7216	7163	7096	7043	7190	7070	42	2140	500	5290	10	1	8395000	604	11.31	0.99	12	0.00	636.00	7268.00	9860	20230608	-27.08	6860	20231024	4.81	7820	-8.06	20240122	6990	2.86	20240416	9860	-27.08	20230608	6860	4.81	20231024	0.82	N	256150	500	41 억		55709	N	N	0	N	00	N
74	20240517	160935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7140	-50	5	-0.70	47610500	6652	115.61	7230	7230	7120	9340	5040	7190	7157.32	0.67	0	223	7263	7226	7193	7156	7123	7210	7140	42	2150	500	5320	10	1	8395000	599	11.23	0.98	12	0.08	636.00	7268.00	9860	20230608	-27.59	6860	20231024	4.08	7820	-8.70	20240122	6990	2.15	20240416	9860	-27.59	20230608	6860	4.08	20231024	0.83	N	256150	500	41 억		55907	N	N	0	N	00	N
75	20240517	150938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7140	-50	5	-0.70	47038990	6572	114.22	7230	7230	7120	9340	5040	7190	7157.48	0.67	0	271	7263	7226	7193	7156	7123	7210	7140	42	2150	500	5320	10	1	8395000	599	11.23	0.98	12	0.08	636.00	7268.00	9860	20230608	-27.59	6860	20231024	4.08	7820	-8.70	20240122	6990	2.15	20240416	9860	-27.59	20230608	6860	4.08	20231024	0.83	N	256150	500	41 억		55907	N	N	0	N	00	N
76	20240517	140930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7190	0	3	0.00	29922100	4174	72.54	7230	7230	7140	9340	5040	7190	7168.69	0.67	0	238	7263	7226	7193	7156	7123	7210	7140	42	2150	500	5320	10	1	8395000	604	11.31	0.99	12	0.05	636.00	7268.00	9860	20230608	-27.08	6860	20231024	4.81	7820	-8.06	20240122	6990	2.86	20240416	9860	-27.08	20230608	6860	4.81	20231024	0.83	N	256150	500	41 억		55907	N	N	0	N	00	N
77	20240517	130923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7180	-10	5	-0.14	20249690	2823	49.06	7230	7230	7150	9340	5040	7190	7173.11	0.67	0	369	7263	7226	7193	7156	7123	7210	7140	42	2150	500	5320	10	1	8395000	603	11.29	0.99	12	0.03	636.00	7268.00	9860	20230608	-27.18	6860	20231024	4.66	7820	-8.18	20240122	6990	2.72	20240416	9860	-27.18	20230608	6860	4.66	20231024	0.83	N	256150	500	41 억		55907	N	N	0	N	00	N
78	20240517	120923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7190	0	3	0.00	19639740	2738	47.58	7230	7230	7150	9340	5040	7190	7173.02	0.67	0	384	7263	7226	7193	7156	7123	7210	7140	42	2150	500	5320	10	1	8395000	604	11.31	0.99	12	0.03	636.00	7268.00	9860	20230608	-27.08	6860	20231024	4.81	7820	-8.06	20240122	6990	2.86	20240416	9860	-27.08	20230608	6860	4.81	20231024	0.83	N	256150	500	41 억		55907	N	N	0	N	00	N
79	20240517	110923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7210	20	2	0.28	9277780	1292	22.45	7230	7230	7160	9340	5040	7190	7180.94	0.67	0	74	7263	7226	7193	7156	7123	7210	7140	42	2150	500	5320	10	1	8395000	605	11.34	0.99	12	0.02	636.00	7268.00	9860	20230608	-26.88	6860	20231024	5.10	7820	-7.80	20240122	6990	3.15	20240416	9860	-26.88	20230608	6860	5.10	20231024	0.83	N	256150	500	41 억		55907	N	N	0	N	00	N
80	20240517	100918	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7210	20	2	0.28	1672710	232	4.03	7230	7230	7200	9340	5040	7190	7209.96	0.67	0	-1	7263	7226	7193	7156	7123	7210	7140	42	2150	500	5320	10	1	8395000	605	11.34	0.99	12	0.00	636.00	7268.00	9860	20230608	-26.88	6860	20231024	5.10	7820	-7.80	20240122	6990	3.15	20240416	9860	-26.88	20230608	6860	5.10	20231024	0.83	N	256150	500	41 억		55907	N	N	0	N	00	N
81	20240517	090925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7220	30	2	0.42	115590	16	0.28	7230	7230	7220	9340	5040	7190	7224.38	0.67	0	-1	7263	7226	7193	7156	7123	7210	7140	42	2150	500	5320	10	1	8395000	606	11.35	0.99	12	0.00	636.00	7268.00	9860	20230608	-26.77	6860	20231024	5.25	7820	-7.67	20240122	6990	3.29	20240416	9860	-26.77	20230608	6860	5.25	20231024	0.83	N	256150	500	41 억		55907	N	N	0	N	00	N
82	20240516	160915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7190	20	2	0.28	41354340	5754	63.57	7210	7230	7160	9320	5020	7170	7187.06	0.66	0	506	7276	7222	7196	7142	7116	7210	7130	42	2150	500	5300	10	1	8395000	604	11.31	0.99	12	0.07	636.00	7268.00	9860	20230608	-27.08	6860	20231024	4.81	7820	-8.06	20240122	6990	2.86	20240416	9860	-27.08	20230608	6860	4.81	20231024	0.83	N	256150	500	41 억		55401	N	N	0	N	00	N
83	20240516	150914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7200	30	2	0.42	40333060	5612	62.00	7210	7230	7160	9320	5020	7170	7186.93	0.66	0	504	7276	7222	7196	7142	7116	7210	7130	42	2150	500	5300	10	1	8395000	604	11.32	0.99	12	0.07	636.00	7268.00	9860	20230608	-26.98	6860	20231024	4.96	7820	-7.93	20240122	6990	3.00	20240416	9860	-26.98	20230608	6860	4.96	20231024	0.83	N	256150	500	41 억		55401	N	N	0	N	00	N
84	20240516	140921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7210	40	2	0.56	27661720	3846	42.49	7210	7230	7170	9320	5020	7170	7192.33	0.66	0	209	7276	7222	7196	7142	7116	7210	7130	42	2150	500	5300	10	1	8395000	605	11.34	0.99	12	0.05	636.00	7268.00	9860	20230608	-26.88	6860	20231024	5.10	7820	-7.80	20240122	6990	3.15	20240416	9860	-26.88	20230608	6860	5.10	20231024	0.83	N	256150	500	41 억		55401	N	N	0	N	00	N
85	20240516	130915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7220	50	2	0.70	25055550	3485	38.50	7210	7230	7170	9320	5020	7170	7189.54	0.66	0	209	7276	7222	7196	7142	7116	7210	7130	42	2150	500	5300	10	1	8395000	606	11.35	0.99	12	0.04	636.00	7268.00	9860	20230608	-26.77	6860	20231024	5.25	7820	-7.67	20240122	6990	3.29	20240416	9860	-26.77	20230608	6860	5.25	20231024	0.83	N	256150	500	41 억		55401	N	N	0	N	00	N
86	20240516	120913	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7190	20	2	0.28	16049940	2233	24.67	7210	7230	7170	9320	5020	7170	7187.61	0.66	0	209	7276	7222	7196	7142	7116	7210	7130	42	2150	500	5300	10	1	8395000	604	11.31	0.99	12	0.03	636.00	7268.00	9860	20230608	-27.08	6860	20231024	4.81	7820	-8.06	20240122	6990	2.86	20240416	9860	-27.08	20230608	6860	4.81	20231024	0.83	N	256150	500	41 억		55401	N	N	0	N	00	N
87	20240516	110911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7190	20	2	0.28	14803980	2060	22.76	7210	7230	7170	9320	5020	7170	7186.40	0.66	0	209	7276	7222	7196	7142	7116	7210	7130	42	2150	500	5300	10	1	8395000	604	11.31	0.99	12	0.02	636.00	7268.00	9860	20230608	-27.08	6860	20231024	4.81	7820	-8.06	20240122	6990	2.86	20240416	9860	-27.08	20230608	6860	4.81	20231024	0.83	N	256150	500	41 억		55401	N	N	0	N	00	N
88	20240516	100915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7220	50	2	0.70	8784620	1222	13.50	7210	7230	7170	9320	5020	7170	7188.72	0.66	0	129	7276	7222	7196	7142	7116	7210	7130	42	2150	500	5300	10	1	8395000	606	11.35	0.99	12	0.01	636.00	7268.00	9860	20230608	-26.77	6860	20231024	5.25	7820	-7.67	20240122	6990	3.29	20240416	9860	-26.77	20230608	6860	5.25	20231024	0.83	N	256150	500	41 억		55401	N	N	0	N	00	N
89	20240516	090915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7190	20	2	0.28	1533830	213	2.35	7210	7230	7180	9320	5020	7170	7201.08	0.66	0	-2	7276	7222	7196	7142	7116	7210	7130	42	2150	500	5300	10	1	8395000	604	11.31	0.99	12	0.00	636.00	7268.00	9860	20230608	-27.08	6860	20231024	4.81	7820	-8.06	20240122	6990	2.86	20240416	9860	-27.08	20230608	6860	4.81	20231024	0.83	N	256150	500	41 억		55401	N	N	0	N	00	N
90	20240514	160925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7170	-60	5	-0.83	65018980	8995	177.91	7230	7250	7170	9390	5070	7230	7229.06	0.66	0	221	7303	7266	7233	7196	7163	7250	7180	42	2160	500	5350	10	1	8395000	602	11.27	0.99	12	0.11	636.00	7268.00	9860	20230608	-27.28	6860	20231024	4.52	7820	-8.31	20240122	6990	2.58	20240416	9860	-27.28	20230608	6860	4.52	20231024	0.83	N	256150	500	41 억		55180	N	N	0	N	00	N
91	20240514	150928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7240	10	2	0.14	58690660	8114	160.48	7230	7250	7200	9390	5070	7230	7233.26	0.66	0	221	7303	7266	7233	7196	7163	7250	7180	42	2160	500	5350	10	1	8395000	608	11.38	1.00	12	0.10	636.00	7268.00	9860	20230608	-26.57	6860	20231024	5.54	7820	-7.42	20240122	6990	3.58	20240416	9860	-26.57	20230608	6860	5.54	20231024	0.83	N	256150	500	41 억		55180	N	N	0	N	00	N
92	20240514	140927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7240	10	2	0.14	44867200	6200	122.63	7230	7250	7200	9390	5070	7230	7236.65	0.66	0	5	7303	7266	7233	7196	7163	7250	7180	42	2160	500	5350	10	1	8395000	608	11.38	1.00	12	0.07	636.00	7268.00	9860	20230608	-26.57	6860	20231024	5.54	7820	-7.42	20240122	6990	3.58	20240416	9860	-26.57	20230608	6860	5.54	20231024	0.83	N	256150	500	41 억		55180	N	N	0	N	00	N
93	20240514	130928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7250	20	2	0.28	41391430	5719	113.11	7230	7250	7200	9390	5070	7230	7237.53	0.66	0	-5	7303	7266	7233	7196	7163	7250	7180	42	2160	500	5350	10	1	8395000	609	11.40	1.00	12	0.07	636.00	7268.00	9860	20230608	-26.47	6860	20231024	5.69	7820	-7.29	20240122	6990	3.72	20240416	9860	-26.47	20230608	6860	5.69	20231024	0.83	N	256150	500	41 억		55180	N	N	0	N	00	N
94	20240514	120924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7240	10	2	0.14	9372520	1298	25.67	7230	7240	7200	9390	5070	7230	7220.74	0.66	0	10	7303	7266	7233	7196	7163	7250	7180	42	2160	500	5350	10	1	8395000	608	11.38	1.00	12	0.02	636.00	7268.00	9860	20230608	-26.57	6860	20231024	5.54	7820	-7.42	20240122	6990	3.58	20240416	9860	-26.57	20230608	6860	5.54	20231024	0.83	N	256150	500	41 억		55180	N	N	0	N	00	N
95	20240514	110925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7240	10	2	0.14	8852710	1226	24.25	7230	7240	7200	9390	5070	7230	7220.81	0.66	0	10	7303	7266	7233	7196	7163	7250	7180	42	2160	500	5350	10	1	8395000	608	11.38	1.00	12	0.01	636.00	7268.00	9860	20230608	-26.57	6860	20231024	5.54	7820	-7.42	20240122	6990	3.58	20240416	9860	-26.57	20230608	6860	5.54	20231024	0.83	N	256150	500	41 억		55180	N	N	0	N	00	N
96	20240514	100923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7220	-10	5	-0.14	6559400	908	17.96	7230	7240	7200	9390	5070	7230	7224.01	0.66	0	-4	7303	7266	7233	7196	7163	7250	7180	42	2160	500	5350	10	1	8395000	606	11.35	0.99	12	0.01	636.00	7268.00	9860	20230608	-26.77	6860	20231024	5.25	7820	-7.67	20240122	6990	3.29	20240416	9860	-26.77	20230608	6860	5.25	20231024	0.83	N	256150	500	41 억		55180	N	N	0	N	00	N
97	20240514	090924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7230	0	3	0.00	737460	102	2.02	7230	7230	7230	9390	5070	7230	7230.00	0.66	0	-4	7303	7266	7233	7196	7163	7250	7180	42	2160	500	5350	10	1	8395000	607	11.37	0.99	12	0.00	636.00	7268.00	9860	20230608	-26.67	6860	20231024	5.39	7820	-7.54	20240122	6990	3.43	20240416	9860	-26.67	20230608	6860	5.39	20231024	0.83	N	256150	500	41 억		55180	N	N	0	N	00	N
98	20240513	160922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7230	-10	5	-0.14	36490330	5055	108.59	7270	7270	7200	9410	5070	7240	7218.66	0.66	0	19	7320	7280	7220	7180	7120	7290	7190	42	2170	500	5350	10	1	8395000	607	11.37	0.99	12	0.06	636.00	7268.00	9860	20230608	-26.67	6860	20231024	5.39	7820	-7.54	20240122	6990	3.43	20240416	9860	-26.67	20230608	6860	5.39	20231024	0.83	N	256150	500	41 억		55207	N	N	0	N	00	N
99	20240513	150925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7220	-20	5	-0.28	35689860	4944	106.21	7270	7270	7200	9410	5070	7240	7218.82	0.66	0	19	7320	7280	7220	7180	7120	7290	7190	42	2170	500	5350	10	1	8395000	606	11.35	0.99	12	0.06	636.00	7268.00	9860	20230608	-26.77	6860	20231024	5.25	7820	-7.67	20240122	6990	3.29	20240416	9860	-26.77	20230608	6860	5.25	20231024	0.83	N	256150	500	41 억		55207	N	N	0	N	00	N
100	20240513	140925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7230	-10	5	-0.14	35047070	4855	104.30	7270	7270	7200	9410	5070	7240	7218.76	0.66	0	19	7320	7280	7220	7180	7120	7290	7190	42	2170	500	5350	10	1	8395000	607	11.37	0.99	12	0.06	636.00	7268.00	9860	20230608	-26.67	6860	20231024	5.39	7820	-7.54	20240122	6990	3.43	20240416	9860	-26.67	20230608	6860	5.39	20231024	0.83	N	256150	500	41 억		55207	N	N	0	N	00	N
101	20240513	130919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7200	-40	5	-0.55	34613540	4795	103.01	7270	7270	7200	9410	5070	7240	7218.67	0.66	0	19	7320	7280	7220	7180	7120	7290	7190	42	2170	500	5350	10	1	8395000	604	11.32	0.99	12	0.06	636.00	7268.00	9860	20230608	-26.98	6860	20231024	4.96	7820	-7.93	20240122	6990	3.00	20240416	9860	-26.98	20230608	6860	4.96	20231024	0.83	N	256150	500	41 억		55207	N	N	0	N	00	N
102	20240513	120923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7240	0	3	0.00	22899430	3169	68.08	7270	7270	7200	9410	5070	7240	7226.07	0.66	0	19	7320	7280	7220	7180	7120	7290	7190	42	2170	500	5350	10	1	8395000	608	11.38	1.00	12	0.04	636.00	7268.00	9860	20230608	-26.57	6860	20231024	5.54	7820	-7.42	20240122	6990	3.58	20240416	9860	-26.57	20230608	6860	5.54	20231024	0.83	N	256150	500	41 억		55207	N	N	0	N	00	N
103	20240513	110922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7250	10	2	0.14	19082260	2642	56.76	7270	7270	7200	9410	5070	7240	7222.66	0.66	0	10	7320	7280	7220	7180	7120	7290	7190	42	2170	500	5350	10	1	8395000	609	11.40	1.00	12	0.03	636.00	7268.00	9860	20230608	-26.47	6860	20231024	5.69	7820	-7.29	20240122	6990	3.72	20240416	9860	-26.47	20230608	6860	5.69	20231024	0.83	N	256150	500	41 억		55207	N	N	0	N	00	N
104	20240513	100921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7200	-40	5	-0.55	17981800	2490	53.49	7270	7270	7200	9410	5070	7240	7221.61	0.66	0	18	7320	7280	7220	7180	7120	7290	7190	42	2170	500	5350	10	1	8395000	604	11.32	0.99	12	0.03	636.00	7268.00	9860	20230608	-26.98	6860	20231024	4.96	7820	-7.93	20240122	6990	3.00	20240416	9860	-26.98	20230608	6860	4.96	20231024	0.83	N	256150	500	41 억		55207	N	N	0	N	00	N
105	20240513	090924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7270	30	2	0.41	4630830	637	13.68	7270	7270	7240	9410	5070	7240	7269.75	0.66	0	-85	7320	7280	7220	7180	7120	7290	7190	42	2170	500	5350	10	1	8395000	610	11.43	1.00	12	0.01	636.00	7268.00	9860	20230608	-26.27	6860	20231024	5.98	7820	-7.03	20240122	6990	4.01	20240416	9860	-26.27	20230608	6860	5.98	20231024	0.83	N	256150	500	41 억		55207	N	N	0	N	00	N
106	20240510	160856	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7240	40	2	0.56	33619790	4653	113.18	7240	7260	7160	9360	5040	7200	7225.39	0.66	0	236	7306	7252	7196	7142	7086	7280	7170	42	2160	500	5320	10	1	8395000	608	11.38	1.00	12	0.06	636.00	7268.00	9860	20230608	-26.57	6860	20231024	5.54	7820	-7.42	20240122	6990	3.58	20240416	9860	-26.57	20230608	6860	5.54	20231024	0.83	N	256150	500	41 억		54993	N	N	0	N	00	N
107	20240510	150904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7230	30	2	0.42	31550060	4367	106.23	7240	7260	7160	9360	5040	7200	7224.65	0.66	0	244	7306	7252	7196	7142	7086	7280	7170	42	2160	500	5320	10	1	8395000	607	11.37	0.99	12	0.05	636.00	7268.00	9860	20230608	-26.67	6860	20231024	5.39	7820	-7.54	20240122	6990	3.43	20240416	9860	-26.67	20230608	6860	5.39	20231024	0.83	N	256150	500	41 억		54993	N	N	0	N	00	N
108	20240510	140906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7200	0	3	0.00	30877960	4274	103.96	7240	7260	7160	9360	5040	7200	7224.60	0.66	0	244	7306	7252	7196	7142	7086	7280	7170	42	2160	500	5320	10	1	8395000	604	11.32	0.99	12	0.05	636.00	7268.00	9860	20230608	-26.98	6860	20231024	4.96	7820	-7.93	20240122	6990	3.00	20240416	9860	-26.98	20230608	6860	4.96	20231024	0.83	N	256150	500	41 억		54993	N	N	0	N	00	N
109	20240510	130858	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7190	-10	5	-0.14	27468530	3799	92.41	7240	7260	7160	9360	5040	7200	7230.46	0.66	0	123	7306	7252	7196	7142	7086	7280	7170	42	2160	500	5320	10	1	8395000	604	11.31	0.99	12	0.05	636.00	7268.00	9860	20230608	-27.08	6860	20231024	4.81	7820	-8.06	20240122	6990	2.86	20240416	9860	-27.08	20230608	6860	4.81	20231024	0.83	N	256150	500	41 억		54993	N	N	0	N	00	N
110	20240510	120853	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7220	20	2	0.28	22117560	3055	74.31	7240	7260	7160	9360	5040	7200	7239.79	0.66	0	10	7306	7252	7196	7142	7086	7280	7170	42	2160	500	5320	10	1	8395000	606	11.35	0.99	12	0.04	636.00	7268.00	9860	20230608	-26.77	6860	20231024	5.25	7820	-7.67	20240122	6990	3.29	20240416	9860	-26.77	20230608	6860	5.25	20231024	0.83	N	256150	500	41 억		54993	N	N	0	N	00	N
111	20240510	110858	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7250	50	2	0.69	15054410	2079	50.57	7240	7260	7160	9360	5040	7200	7241.18	0.66	0	10	7306	7252	7196	7142	7086	7280	7170	42	2160	500	5320	10	1	8395000	609	11.40	1.00	12	0.02	636.00	7268.00	9860	20230608	-26.47	6860	20231024	5.69	7820	-7.29	20240122	6990	3.72	20240416	9860	-26.47	20230608	6860	5.69	20231024	0.83	N	256150	500	41 억		54993	N	N	0	N	00	N
112	20240510	100857	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7250	50	2	0.69	10793220	1491	36.27	7240	7260	7160	9360	5040	7200	7238.91	0.66	0	-79	7306	7252	7196	7142	7086	7280	7170	42	2160	500	5320	10	1	8395000	609	11.40	1.00	12	0.02	636.00	7268.00	9860	20230608	-26.47	6860	20231024	5.69	7820	-7.29	20240122	6990	3.72	20240416	9860	-26.47	20230608	6860	5.69	20231024	0.83	N	256150	500	41 억		54993	N	N	0	N	00	N
113	20240510	090859	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7250	50	2	0.69	383900	53	1.29	7240	7250	7200	9360	5040	7200	7243.40	0.66	0	10	7306	7252	7196	7142	7086	7280	7170	42	2160	500	5320	10	1	8395000	609	11.40	1.00	12	0.00	636.00	7268.00	9860	20230608	-26.47	6860	20231024	5.69	7820	-7.29	20240122	6990	3.72	20240416	9860	-26.47	20230608	6860	5.69	20231024	0.83	N	256150	500	41 억		54993	N	N	0	N	00	N
114	20240509	160916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7200	-20	5	-0.28	29571360	4106	64.18	7140	7250	7140	9380	5060	7220	7201.99	0.66	0	-161	7340	7280	7190	7130	7040	7310	7160	42	2160	500	5340	10	1	8395000	604	11.32	0.99	12	0.05	636.00	7268.00	9860	20230608	-26.98	6860	20231024	4.96	7820	-7.93	20240122	6990	3.00	20240416	9860	-26.98	20230608	6860	4.96	20231024	0.83	N	256150	500	41 억		55176	N	N	0	N	00	N
115	20240509	150915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7200	-20	5	-0.28	26496690	3679	57.50	7140	7250	7140	9380	5060	7220	7202.14	0.66	0	45	7340	7280	7190	7130	7040	7310	7160	42	2160	500	5340	10	1	8395000	604	11.32	0.99	12	0.04	636.00	7268.00	9860	20230608	-26.98	6860	20231024	4.96	7820	-7.93	20240122	6990	3.00	20240416	9860	-26.98	20230608	6860	4.96	20231024	0.83	N	256150	500	41 억		55176	N	N	0	N	00	N
116	20240509	140817	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7240	20	2	0.28	24094560	3346	52.30	7140	7250	7140	9380	5060	7220	7201.00	0.66	0	50	7340	7280	7190	7130	7040	7310	7160	42	2160	500	5340	10	1	8395000	608	11.38	1.00	12	0.04	636.00	7268.00	9860	20230608	-26.57	6860	20231024	5.54	7820	-7.42	20240122	6990	3.58	20240416	9860	-26.57	20230608	6860	5.54	20231024	0.83	N	256150	500	41 억		55176	N	N	0	N	00	N
117	20240509	130900	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7210	-10	5	-0.14	22385020	3109	48.59	7140	7250	7140	9380	5060	7220	7200.07	0.66	0	50	7340	7280	7190	7130	7040	7310	7160	42	2160	500	5340	10	1	8395000	605	11.34	0.99	12	0.04	636.00	7268.00	9860	20230608	-26.88	6860	20231024	5.10	7820	-7.80	20240122	6990	3.15	20240416	9860	-26.88	20230608	6860	5.10	20231024	0.83	N	256150	500	41 억		55176	N	N	0	N	00	N
118	20240509	120856	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7210	-10	5	-0.14	21772880	3024	47.26	7140	7250	7140	9380	5060	7220	7200.03	0.66	0	42	7340	7280	7190	7130	7040	7310	7160	42	2160	500	5340	10	1	8395000	605	11.34	0.99	12	0.04	636.00	7268.00	9860	20230608	-26.88	6860	20231024	5.10	7820	-7.80	20240122	6990	3.15	20240416	9860	-26.88	20230608	6860	5.10	20231024	0.83	N	256150	500	41 억		55176	N	N	0	N	00	N
119	20240509	110845	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7240	20	2	0.28	16527610	2297	35.90	7140	7250	7140	9380	5060	7220	7195.30	0.66	0	35	7340	7280	7190	7130	7040	7310	7160	42	2160	500	5340	10	1	8395000	608	11.38	1.00	12	0.03	636.00	7268.00	9860	20230608	-26.57	6860	20231024	5.54	7820	-7.42	20240122	6990	3.58	20240416	9860	-26.57	20230608	6860	5.54	20231024	0.83	N	256150	500	41 억		55176	N	N	0	N	00	N
120	20240509	100848	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7240	20	2	0.28	15412670	2143	33.49	7140	7250	7140	9380	5060	7220	7192.10	0.66	0	13	7340	7280	7190	7130	7040	7310	7160	42	2160	500	5340	10	1	8395000	608	11.38	1.00	12	0.03	636.00	7268.00	9860	20230608	-26.57	6860	20231024	5.54	7820	-7.42	20240122	6990	3.58	20240416	9860	-26.57	20230608	6860	5.54	20231024	0.83	N	256150	500	41 억		55176	N	N	0	N	00	N
121	20240509	090845	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7240	20	2	0.28	13035470	1814	28.35	7140	7250	7140	9380	5060	7220	7186.04	0.66	0	-37	7340	7280	7190	7130	7040	7310	7160	42	2160	500	5340	10	1	8395000	608	11.38	1.00	12	0.02	636.00	7268.00	9860	20230608	-26.57	6860	20231024	5.54	7820	-7.42	20240122	6990	3.58	20240416	9860	-26.57	20230608	6860	5.54	20231024	0.83	N	256150	500	41 억		55176	N	N	0	N	00	N
122	20240508	160838	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7220	10	2	0.14	45533660	6346	83.68	7100	7250	7100	9370	5050	7210	7175.10	0.65	0	366	7316	7262	7196	7142	7076	7230	7110	42	2160	500	5330	10	1	8395000	606	11.35	0.99	12	0.08	636.00	7268.00	9860	20230608	-26.77	6860	20231024	5.25	7820	-7.67	20240122	6990	3.29	20240416	9860	-26.77	20230608	6860	5.25	20231024	0.85	N	256150	500	41 억		54832	N	N	0	N	00	N
123	20240508	150844	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7200	-10	5	-0.14	44125870	6151	81.10	7100	7250	7100	9370	5050	7210	7173.77	0.65	0	377	7316	7262	7196	7142	7076	7230	7110	42	2160	500	5330	10	1	8395000	604	11.32	0.99	12	0.07	636.00	7268.00	9860	20230608	-26.98	6860	20231024	4.96	7820	-7.93	20240122	6990	3.00	20240416	9860	-26.98	20230608	6860	4.96	20231024	0.85	N	256150	500	41 억		54832	N	N	0	N	00	N
124	20240508	140838	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7220	10	2	0.14	39360620	5492	72.42	7100	7220	7100	9370	5050	7210	7166.90	0.65	0	317	7316	7262	7196	7142	7076	7230	7110	42	2160	500	5330	10	1	8395000	606	11.35	0.99	12	0.07	636.00	7268.00	9860	20230608	-26.77	6860	20231024	5.25	7820	-7.67	20240122	6990	3.29	20240416	9860	-26.77	20230608	6860	5.25	20231024	0.85	N	256150	500	41 억		54832	N	N	0	N	00	N
125	20240508	130835	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7220	10	2	0.14	38012910	5305	69.95	7100	7220	7100	9370	5050	7210	7165.49	0.65	0	268	7316	7262	7196	7142	7076	7230	7110	42	2160	500	5330	10	1	8395000	606	11.35	0.99	12	0.06	636.00	7268.00	9860	20230608	-26.77	6860	20231024	5.25	7820	-7.67	20240122	6990	3.29	20240416	9860	-26.77	20230608	6860	5.25	20231024	0.85	N	256150	500	41 억		54832	N	N	0	N	00	N
126	20240508	120834	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7210	0	3	0.00	32431580	4530	59.73	7100	7220	7100	9370	5050	7210	7159.29	0.65	0	199	7316	7262	7196	7142	7076	7230	7110	42	2160	500	5330	10	1	8395000	605	11.34	0.99	12	0.05	636.00	7268.00	9860	20230608	-26.88	6860	20231024	5.10	7820	-7.80	20240122	6990	3.15	20240416	9860	-26.88	20230608	6860	5.10	20231024	0.85	N	256150	500	41 억		54832	N	N	0	N	00	N
127	20240508	110914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7210	0	3	0.00	28225090	3945	52.02	7100	7220	7100	9370	5050	7210	7154.65	0.65	0	155	7316	7262	7196	7142	7076	7230	7110	42	2160	500	5330	10	1	8395000	605	11.34	0.99	12	0.05	636.00	7268.00	9860	20230608	-26.88	6860	20231024	5.10	7820	-7.80	20240122	6990	3.15	20240416	9860	-26.88	20230608	6860	5.10	20231024	0.85	N	256150	500	41 억		54832	N	N	0	N	00	N
128	20240508	100844	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7210	0	3	0.00	23668650	3312	43.67	7100	7220	7100	9370	5050	7210	7146.33	0.65	0	88	7316	7262	7196	7142	7076	7230	7110	42	2160	500	5330	10	1	8395000	605	11.34	0.99	12	0.04	636.00	7268.00	9860	20230608	-26.88	6860	20231024	5.10	7820	-7.80	20240122	6990	3.15	20240416	9860	-26.88	20230608	6860	5.10	20231024	0.85	N	256150	500	41 억		54832	N	N	0	N	00	N
129	20240508	090849	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7140	-70	5	-0.97	11309290	1589	20.95	7100	7180	7100	9370	5050	7210	7117.24	0.65	0	-88	7316	7262	7196	7142	7076	7230	7110	42	2160	500	5330	10	1	8395000	599	11.23	0.98	12	0.02	636.00	7268.00	9860	20230608	-27.59	6860	20231024	4.08	7820	-8.70	20240122	6990	2.15	20240416	9860	-27.59	20230608	6860	4.08	20231024	0.85	N	256150	500	41 억		54832	N	N	0	N	00	N
130	20240503	160903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7210	30	2	0.42	35617450	4955	95.33	7200	7220	7150	9330	5030	7180	7188.18	0.65	0	108	7213	7196	7163	7146	7113	7205	7155	42	2150	500	5310	10	1	8395000	605	11.34	0.99	12	0.06	636.00	7268.00	9860	20230608	-26.88	6860	20231024	5.10	7820	-7.80	20240122	6990	3.15	20240416	9860	-26.88	20230608	6860	5.10	20231024	0.86	N	256150	500	41 억		54678	N	N	0	N	00	N
131	20240503	150903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7200	20	2	0.28	32420520	4511	86.78	7200	7220	7150	9330	5030	7180	7186.99	0.65	0	107	7213	7196	7163	7146	7113	7205	7155	42	2150	500	5310	10	1	8395000	604	11.32	0.99	12	0.05	636.00	7268.00	9860	20230608	-26.98	6860	20231024	4.96	7820	-7.93	20240122	6990	3.00	20240416	9860	-26.98	20230608	6860	4.96	20231024	0.86	N	256150	500	41 억		54678	N	N	0	N	00	N
132	20240503	140905	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7180	0	3	0.00	26452630	3681	70.82	7200	7220	7150	9330	5030	7180	7186.26	0.65	0	89	7213	7196	7163	7146	7113	7205	7155	42	2150	500	5310	10	1	8395000	603	11.29	0.99	12	0.04	636.00	7268.00	9860	20230608	-27.18	6860	20231024	4.66	7820	-8.18	20240122	6990	2.72	20240416	9860	-27.18	20230608	6860	4.66	20231024	0.86	N	256150	500	41 억		54678	N	N	0	N	00	N
133	20240503	130904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7190	10	2	0.14	25798840	3590	69.07	7200	7220	7150	9330	5030	7180	7186.31	0.65	0	89	7213	7196	7163	7146	7113	7205	7155	42	2150	500	5310	10	1	8395000	604	11.31	0.99	12	0.04	636.00	7268.00	9860	20230608	-27.08	6860	20231024	4.81	7820	-8.06	20240122	6990	2.86	20240416	9860	-27.08	20230608	6860	4.81	20231024	0.86	N	256150	500	41 억		54678	N	N	0	N	00	N
134	20240503	120902	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7190	10	2	0.14	20816880	2897	55.73	7200	7220	7150	9330	5030	7180	7185.67	0.65	0	159	7213	7196	7163	7146	7113	7205	7155	42	2150	500	5310	10	1	8395000	604	11.31	0.99	12	0.03	636.00	7268.00	9860	20230608	-27.08	6860	20231024	4.81	7820	-8.06	20240122	6990	2.86	20240416	9860	-27.08	20230608	6860	4.81	20231024	0.86	N	256150	500	41 억		54678	N	N	0	N	00	N
135	20240503	110900	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7170	-10	5	-0.14	20565230	2862	55.06	7200	7220	7150	9330	5030	7180	7185.61	0.65	0	159	7213	7196	7163	7146	7113	7205	7155	42	2150	500	5310	10	1	8395000	602	11.27	0.99	12	0.03	636.00	7268.00	9860	20230608	-27.28	6860	20231024	4.52	7820	-8.31	20240122	6990	2.58	20240416	9860	-27.28	20230608	6860	4.52	20231024	0.86	N	256150	500	41 억		54678	N	N	0	N	00	N
136	20240503	100858	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7200	20	2	0.28	18431670	2565	49.35	7200	7220	7150	9330	5030	7180	7185.84	0.65	0	162	7213	7196	7163	7146	7113	7205	7155	42	2150	500	5310	10	1	8395000	604	11.32	0.99	12	0.03	636.00	7268.00	9860	20230608	-26.98	6860	20231024	4.96	7820	-7.93	20240122	6990	3.00	20240416	9860	-26.98	20230608	6860	4.96	20231024	0.86	N	256150	500	41 억		54678	N	N	0	N	00	N
137	20240503	090855	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7200	20	2	0.28	827860	115	2.21	7200	7200	7180	9330	5030	7180	7198.78	0.65	0	0	7213	7196	7163	7146	7113	7205	7155	42	2150	500	5310	10	1	8395000	604	11.32	0.99	12	0.00	636.00	7268.00	9860	20230608	-26.98	6860	20231024	4.96	7820	-7.93	20240122	6990	3.00	20240416	9860	-26.98	20230608	6860	4.96	20231024	0.86	N	256150	500	41 억		54678	N	N	0	N	00	N
138	20240502	160848	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7180	40	2	0.56	37165480	5198	122.86	7130	7180	7130	9280	5000	7140	7149.96	0.65	0	299	7233	7186	7163	7116	7093	7175	7105	42	2140	500	5280	10	1	8395000	603	11.29	0.99	12	0.06	636.00	7268.00	9860	20230608	-27.18	6860	20231024	4.66	7820	-8.18	20240122	6990	2.72	20240416	9860	-27.18	20230608	6860	4.66	20231024	0.88	N	256150	500	41 억		54379	N	N	0	N	00	N
139	20240502	150855	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7170	30	2	0.42	33347870	4665	110.26	7130	7180	7130	9280	5000	7140	7148.53	0.65	0	284	7233	7186	7163	7116	7093	7175	7105	42	2140	500	5280	10	1	8395000	602	11.27	0.99	12	0.06	636.00	7268.00	9860	20230608	-27.28	6860	20231024	4.52	7820	-8.31	20240122	6990	2.58	20240416	9860	-27.28	20230608	6860	4.52	20231024	0.88	N	256150	500	41 억		54379	N	N	0	N	00	N
140	20240502	140849	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7180	40	2	0.56	31345820	4386	103.66	7130	7180	7130	9280	5000	7140	7146.79	0.65	0	284	7233	7186	7163	7116	7093	7175	7105	42	2140	500	5280	10	1	8395000	603	11.29	0.99	12	0.05	636.00	7268.00	9860	20230608	-27.18	6860	20231024	4.66	7820	-8.18	20240122	6990	2.72	20240416	9860	-27.18	20230608	6860	4.66	20231024	0.88	N	256150	500	41 억		54379	N	N	0	N	00	N
141	20240502	130847	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7170	30	2	0.42	29990600	4197	99.20	7130	7170	7130	9280	5000	7140	7145.72	0.65	0	121	7233	7186	7163	7116	7093	7175	7105	42	2140	500	5280	10	1	8395000	602	11.27	0.99	12	0.05	636.00	7268.00	9860	20230608	-27.28	6860	20231024	4.52	7820	-8.31	20240122	6990	2.58	20240416	9860	-27.28	20230608	6860	4.52	20231024	0.88	N	256150	500	41 억		54379	N	N	0	N	00	N
142	20240502	120845	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7150	10	2	0.14	25723230	3601	85.11	7130	7160	7130	9280	5000	7140	7143.36	0.65	0	120	7233	7186	7163	7116	7093	7175	7105	42	2140	500	5280	10	1	8395000	600	11.24	0.98	12	0.04	636.00	7268.00	9860	20230608	-27.48	6860	20231024	4.23	7820	-8.57	20240122	6990	2.29	20240416	9860	-27.48	20230608	6860	4.23	20231024	0.88	N	256150	500	41 억		54379	N	N	0	N	00	N
143	20240502	110844	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7140	0	3	0.00	23915600	3348	79.13	7130	7150	7130	9280	5000	7140	7143.25	0.65	0	109	7233	7186	7163	7116	7093	7175	7105	42	2140	500	5280	10	1	8395000	599	11.23	0.98	12	0.04	636.00	7268.00	9860	20230608	-27.59	6860	20231024	4.08	7820	-8.70	20240122	6990	2.15	20240416	9860	-27.59	20230608	6860	4.08	20231024	0.88	N	256150	500	41 억		54379	N	N	0	N	00	N
144	20240502	100843	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7150	10	2	0.14	20372600	2852	67.41	7130	7150	7130	9280	5000	7140	7143.27	0.65	0	50	7233	7186	7163	7116	7093	7175	7105	42	2140	500	5280	10	1	8395000	600	11.24	0.98	12	0.03	636.00	7268.00	9860	20230608	-27.48	6860	20231024	4.23	7820	-8.57	20240122	6990	2.29	20240416	9860	-27.48	20230608	6860	4.23	20231024	0.88	N	256150	500	41 억		54379	N	N	0	N	00	N
145	20240502	090842	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7130	-10	5	-0.14	3190620	447	10.56	7130	7140	7130	9280	5000	7140	7137.85	0.65	0	39	7233	7186	7163	7116	7093	7175	7105	42	2140	500	5280	10	1	8395000	599	11.21	0.98	12	0.01	636.00	7268.00	9860	20230608	-27.69	6860	20231024	3.94	7820	-8.82	20240122	6990	2.00	20240416	9860	-27.69	20230608	6860	3.94	20231024	0.88	N	256150	500	41 억		54379	N	N	0	N	00	N