KissMeData/168360/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	160924	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	7000	-30	5	-0.43	1105884950	158517	64.67	6940	7080	6900	9130	4930	7030	6976.36	1.21	0	21274	7423	7226	7073	6876	6723	7150	6800	106	2100	500	4920	10	1	21288284	1490	20.96	4.60	12	0.74	334.00	1522.00	13700	20240124	-48.91	6100	20230817	14.75	13700	-48.91	20240124	6900	1.45	20240531	26700	-73.78	20230915	6900	1.45	20240531	3.71	N	168360	500	106 억		258100	N	N	0	N	00	N
3	20240531	150923	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6930	-100	5	-1.42	983711660	140902	57.48	6940	7080	6900	9130	4930	7030	6981.53	1.21	0	20075	7423	7226	7073	6876	6723	7150	6800	106	2100	500	4920	10	1	21288284	1475	20.75	4.55	12	0.66	334.00	1522.00	13700	20240124	-49.42	6100	20230817	13.61	13700	-49.42	20240124	6900	0.43	20240531	26700	-74.04	20230915	6900	0.43	20240531	3.71	N	168360	500	106 억		258100	N	N	0	N	00	N
4	20240531	140922	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6980	-50	5	-0.71	800092810	114504	46.71	6940	7080	6900	9130	4930	7030	6987.47	1.21	0	21929	7423	7226	7073	6876	6723	7150	6800	106	2100	500	4920	10	1	21288284	1486	20.90	4.59	12	0.54	334.00	1522.00	13700	20240124	-49.05	6100	20230817	14.43	13700	-49.05	20240124	6900	1.16	20240531	26700	-73.86	20230915	6900	1.16	20240531	3.71	N	168360	500	106 억		258100	N	N	0	N	00	N
5	20240531	130927	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	7020	-10	5	-0.14	664041670	95089	38.79	6940	7080	6900	9130	4930	7030	6983.37	1.21	0	25616	7423	7226	7073	6876	6723	7150	6800	106	2100	500	4920	10	1	21288284	1494	21.02	4.61	12	0.45	334.00	1522.00	13700	20240124	-48.76	6100	20230817	15.08	13700	-48.76	20240124	6900	1.74	20240531	26700	-73.71	20230915	6900	1.74	20240531	3.71	N	168360	500	106 억		258100	N	N	0	N	00	N
6	20240531	120931	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	7040	10	2	0.14	639264870	91558	37.35	6940	7080	6900	9130	4930	7030	6982.07	1.21	0	27093	7423	7226	7073	6876	6723	7150	6800	106	2100	500	4920	10	1	21288284	1499	21.08	4.63	12	0.43	334.00	1522.00	13700	20240124	-48.61	6100	20230817	15.41	13700	-48.61	20240124	6900	2.03	20240531	26700	-73.63	20230915	6900	2.03	20240531	3.71	N	168360	500	106 억		258100	N	N	0	N	00	N
7	20240531	110926	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	7030	0	3	0.00	512313940	73428	29.95	6940	7080	6900	9130	4930	7030	6977.09	1.21	0	25970	7423	7226	7073	6876	6723	7150	6800	106	2100	500	4920	10	1	21288284	1497	21.05	4.62	12	0.34	334.00	1522.00	13700	20240124	-48.69	6100	20230817	15.25	13700	-48.69	20240124	6900	1.88	20240531	26700	-73.67	20230915	6900	1.88	20240531	3.71	N	168360	500	106 억		258100	N	N	0	N	00	N
8	20240531	100925	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6940	-90	5	-1.28	290031230	41771	17.04	6940	7060	6900	9130	4930	7030	6943.36	1.21	0	1083	7423	7226	7073	6876	6723	7150	6800	106	2100	500	4920	10	1	21288284	1477	20.78	4.56	12	0.20	334.00	1522.00	13700	20240124	-49.34	6100	20230817	13.77	13700	-49.34	20240124	6900	0.58	20240531	26700	-74.01	20230915	6900	0.58	20240531	3.71	N	168360	500	106 억		258100	N	N	0	N	00	N
9	20240531	090925	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	7020	-10	5	-0.14	82881060	11927	4.87	6940	7020	6920	9130	4930	7030	6949.01	1.21	0	4368	7423	7226	7073	6876	6723	7150	6800	106	2100	500	4920	10	1	21288284	1494	21.02	4.61	12	0.06	334.00	1522.00	13700	20240124	-48.76	6100	20230817	15.08	13700	-48.76	20240124	6920	1.45	20240531	26700	-73.71	20230915	6920	1.45	20240531	3.71	N	168360	500	106 억		258100	N	N	0	N	00	N
10	20240530	160920	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	7030	-30	5	-0.42	1699897710	242049	157.02	7060	7270	6920	9170	4950	7060	7022.92	1.07	0	28158	7493	7276	7163	6946	6833	7220	6890	106	2110	500	4940	10	1	21288284	1497	21.05	4.62	12	1.14	334.00	1522.00	13700	20240124	-48.69	6100	20230817	15.25	13700	-48.69	20240124	6920	1.59	20240530	26700	-73.67	20230915	6920	1.59	20240530	3.67	N	168360	500	106 억		227023	N	N	0	N	00	N
11	20240530	150922	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6980	-80	5	-1.13	1599272270	227682	147.70	7060	7270	6920	9170	4950	7060	7024.15	1.07	0	23735	7493	7276	7163	6946	6833	7220	6890	106	2110	500	4940	10	1	21288284	1486	20.90	4.59	12	1.07	334.00	1522.00	13700	20240124	-49.05	6100	20230817	14.43	13700	-49.05	20240124	6920	0.87	20240530	26700	-73.86	20230915	6920	0.87	20240530	3.67	N	168360	500	106 억		227023	N	N	0	N	00	N
12	20240530	140920	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	7020	-40	5	-0.57	1134967760	161807	104.96	7060	7150	6920	9170	4950	7060	7014.33	1.07	0	8721	7493	7276	7163	6946	6833	7220	6890	106	2110	500	4940	10	1	21288284	1494	21.02	4.61	12	0.76	334.00	1522.00	13700	20240124	-48.76	6100	20230817	15.08	13700	-48.76	20240124	6920	1.45	20240530	26700	-73.71	20230915	6920	1.45	20240530	3.67	N	168360	500	106 억		227023	N	N	0	N	00	N
13	20240530	130922	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	7130	70	2	0.99	849551350	121244	78.65	7060	7150	6920	9170	4950	7060	7006.96	1.07	0	3066	7493	7276	7163	6946	6833	7220	6890	106	2110	500	4940	10	1	21288284	1518	21.35	4.68	12	0.57	334.00	1522.00	13700	20240124	-47.96	6100	20230817	16.89	13700	-47.96	20240124	6920	3.03	20240530	26700	-73.30	20230915	6920	3.03	20240530	3.67	N	168360	500	106 억		227023	N	N	0	N	00	N
14	20240530	120920	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6990	-70	5	-0.99	594909460	85176	55.25	7060	7060	6920	9170	4950	7060	6984.47	1.07	0	-2473	7493	7276	7163	6946	6833	7220	6890	106	2110	500	4940	10	1	21288284	1488	20.93	4.59	12	0.40	334.00	1522.00	13700	20240124	-48.98	6100	20230817	14.59	13700	-48.98	20240124	6920	1.01	20240530	26700	-73.82	20230915	6920	1.01	20240530	3.67	N	168360	500	106 억		227023	N	N	0	N	00	N
15	20240530	110921	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6960	-100	5	-1.42	452380200	64754	42.01	7060	7060	6920	9170	4950	7060	6986.14	1.07	0	-5072	7493	7276	7163	6946	6833	7220	6890	106	2110	500	4940	10	1	21288284	1482	20.84	4.57	12	0.30	334.00	1522.00	13700	20240124	-49.20	6100	20230817	14.10	13700	-49.20	20240124	6920	0.58	20240530	26700	-73.93	20230915	6920	0.58	20240530	3.67	N	168360	500	106 억		227023	N	N	0	N	00	N
16	20240530	100921	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	7010	-50	5	-0.71	326980790	46777	30.34	7060	7060	6920	9170	4950	7060	6990.20	1.07	0	-6050	7493	7276	7163	6946	6833	7220	6890	106	2110	500	4940	10	1	21288284	1492	20.99	4.61	12	0.22	334.00	1522.00	13700	20240124	-48.83	6100	20230817	14.92	13700	-48.83	20240124	6920	1.30	20240530	26700	-73.75	20230915	6920	1.30	20240530	3.67	N	168360	500	106 억		227023	N	N	0	N	00	N
17	20240530	090921	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	7000	-60	5	-0.85	74542050	10622	6.89	7060	7060	6980	9170	4950	7060	7017.70	1.07	0	-5500	7493	7276	7163	6946	6833	7220	6890	106	2110	500	4940	10	1	21288284	1490	20.96	4.60	12	0.05	334.00	1522.00	13700	20240124	-48.91	6100	20230817	14.75	13700	-48.91	20240124	6980	0.29	20240530	26700	-73.78	20230915	6980	0.29	20240530	3.67	N	168360	500	106 억		227023	N	N	0	N	00	N
18	20240529	160914	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	7060	-230	5	-3.16	1099149600	152566	109.65	7360	7380	7050	9470	5110	7290	7206.11	1.11	0	-8031	7390	7340	7270	7220	7150	7365	7245	106	2180	500	5100	10	1	21288284	1503	21.14	4.64	12	0.72	334.00	1522.00	13700	20240124	-48.47	6100	20230817	15.74	13700	-48.47	20240124	7050	0.14	20240529	26700	-73.56	20230915	7050	0.14	20240529	3.73	N	168360	500	106 억		236049	N	N	0	N	00	N
19	20240529	150913	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	7080	-210	5	-2.88	1001855500	138806	99.76	7360	7380	7050	9470	5110	7290	7217.67	1.11	0	-6165	7390	7340	7270	7220	7150	7365	7245	106	2180	500	5100	10	1	21288284	1507	21.20	4.65	12	0.65	334.00	1522.00	13700	20240124	-48.32	6100	20230817	16.07	13700	-48.32	20240124	7050	0.43	20240529	26700	-73.48	20230915	7050	0.43	20240529	3.73	N	168360	500	106 억		236049	N	N	0	N	00	N
20	20240529	140913	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7170	-120	5	-1.65	704624250	96955	69.68	7360	7380	7150	9470	5110	7290	7267.54	1.11	0	-3172	7390	7340	7270	7220	7150	7365	7245	106	2180	500	5100	10	1	21288284	1526	21.47	4.71	12	0.46	334.00	1522.00	13700	20240124	-47.66	6100	20230817	17.54	13700	-47.66	20240124	7070	1.41	20240524	26700	-73.15	20230915	7070	1.41	20240524	3.73	N	168360	500	106 억		236049	N	N	0	N	00	N
21	20240529	130916	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7230	-60	5	-0.82	527412550	72301	51.96	7360	7380	7230	9470	5110	7290	7294.68	1.11	0	-6368	7390	7340	7270	7220	7150	7365	7245	106	2180	500	5100	10	1	21288284	1539	21.65	4.75	12	0.34	334.00	1522.00	13700	20240124	-47.23	6100	20230817	18.52	13700	-47.23	20240124	7070	2.26	20240524	26700	-72.92	20230915	7070	2.26	20240524	3.73	N	168360	500	106 억		236049	N	N	0	N	00	N
22	20240529	120919	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7270	-20	5	-0.27	441408470	60439	43.44	7360	7380	7250	9470	5110	7290	7303.37	1.11	0	-6843	7390	7340	7270	7220	7150	7365	7245	106	2180	500	5100	10	1	21288284	1548	21.77	4.78	12	0.28	334.00	1522.00	13700	20240124	-46.93	6100	20230817	19.18	13700	-46.93	20240124	7070	2.83	20240524	26700	-72.77	20230915	7070	2.83	20240524	3.73	N	168360	500	106 억		236049	N	N	0	N	00	N
23	20240529	110916	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7310	20	2	0.27	370723200	50735	36.46	7360	7380	7250	9470	5110	7290	7307.05	1.11	0	-5851	7390	7340	7270	7220	7150	7365	7245	106	2180	500	5100	10	1	21288284	1556	21.89	4.80	12	0.24	334.00	1522.00	13700	20240124	-46.64	6100	20230817	19.84	13700	-46.64	20240124	7070	3.39	20240524	26700	-72.62	20230915	7070	3.39	20240524	3.73	N	168360	500	106 억		236049	N	N	0	N	00	N
24	20240529	100913	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7290	0	3	0.00	232379310	31712	22.79	7360	7380	7250	9470	5110	7290	7327.80	1.11	0	-7603	7390	7340	7270	7220	7150	7365	7245	106	2180	500	5100	10	1	21288284	1552	21.83	4.79	12	0.15	334.00	1522.00	13700	20240124	-46.79	6100	20230817	19.51	13700	-46.79	20240124	7070	3.11	20240524	26700	-72.70	20230915	7070	3.11	20240524	3.73	N	168360	500	106 억		236049	N	N	0	N	00	N
25	20240529	090910	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7350	60	2	0.82	57925270	7928	5.70	7360	7370	7250	9470	5110	7290	7306.42	1.11	0	-5965	7390	7340	7270	7220	7150	7365	7245	106	2180	500	5100	10	1	21288284	1565	22.01	4.83	12	0.04	334.00	1522.00	13700	20240124	-46.35	6100	20230817	20.49	13700	-46.35	20240124	7070	3.96	20240524	26700	-72.47	20230915	7070	3.96	20240524	3.73	N	168360	500	106 억		236049	N	N	0	N	00	N
26	20240528	160908	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7290	20	2	0.28	993225660	136720	96.03	7270	7320	7200	9450	5090	7270	7264.46	1.18	0	-14810	7396	7332	7216	7152	7036	7365	7185	106	2180	500	5080	10	1	21288284	1552	21.83	4.79	12	0.64	334.00	1522.00	13700	20240124	-46.79	6100	20230817	19.51	13700	-46.79	20240124	7070	3.11	20240524	26700	-72.70	20230915	7070	3.11	20240524	3.55	N	168360	500	106 억		251400	N	N	0	N	00	N
27	20240528	150910	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7280	10	2	0.14	887170490	122159	85.80	7270	7320	7200	9450	5090	7270	7262.42	1.18	0	-12464	7396	7332	7216	7152	7036	7365	7185	106	2180	500	5080	10	1	21288284	1550	21.80	4.78	12	0.57	334.00	1522.00	13700	20240124	-46.86	6100	20230817	19.34	13700	-46.86	20240124	7070	2.97	20240524	26700	-72.73	20230915	7070	2.97	20240524	3.55	N	168360	500	106 억		251400	N	N	0	N	00	N
28	20240528	140912	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7280	10	2	0.14	772638370	106401	74.73	7270	7320	7200	9450	5090	7270	7261.57	1.18	0	-10968	7396	7332	7216	7152	7036	7365	7185	106	2180	500	5080	10	1	21288284	1550	21.80	4.78	12	0.50	334.00	1522.00	13700	20240124	-46.86	6100	20230817	19.34	13700	-46.86	20240124	7070	2.97	20240524	26700	-72.73	20230915	7070	2.97	20240524	3.55	N	168360	500	106 억		251400	N	N	0	N	00	N
29	20240528	130908	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7260	-10	5	-0.14	693670690	95530	67.10	7270	7320	7200	9450	5090	7270	7261.29	1.18	0	-7979	7396	7332	7216	7152	7036	7365	7185	106	2180	500	5080	10	1	21288284	1546	21.74	4.77	12	0.45	334.00	1522.00	13700	20240124	-47.01	6100	20230817	19.02	13700	-47.01	20240124	7070	2.69	20240524	26700	-72.81	20230915	7070	2.69	20240524	3.55	N	168360	500	106 억		251400	N	N	0	N	00	N
30	20240528	120908	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7290	20	2	0.28	619913020	85377	59.97	7270	7320	7200	9450	5090	7270	7260.89	1.18	0	-1510	7396	7332	7216	7152	7036	7365	7185	106	2180	500	5080	10	1	21288284	1552	21.83	4.79	12	0.40	334.00	1522.00	13700	20240124	-46.79	6100	20230817	19.51	13700	-46.79	20240124	7070	3.11	20240524	26700	-72.70	20230915	7070	3.11	20240524	3.55	N	168360	500	106 억		251400	N	N	0	N	00	N
31	20240528	110853	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7290	20	2	0.28	456648030	62931	44.20	7270	7320	7200	9450	5090	7270	7256.33	1.18	0	5835	7396	7332	7216	7152	7036	7365	7185	106	2180	500	5080	10	1	21288284	1552	21.83	4.79	12	0.30	334.00	1522.00	13700	20240124	-46.79	6100	20230817	19.51	13700	-46.79	20240124	7070	3.11	20240524	26700	-72.70	20230915	7070	3.11	20240524	3.55	N	168360	500	106 억		251400	N	N	0	N	00	N
32	20240528	100909	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7200	-70	5	-0.96	261394950	36110	25.36	7270	7290	7200	9450	5090	7270	7238.85	1.18	0	1235	7396	7332	7216	7152	7036	7365	7185	106	2180	500	5080	10	1	21288284	1533	21.56	4.73	12	0.17	334.00	1522.00	13700	20240124	-47.45	6100	20230817	18.03	13700	-47.45	20240124	7070	1.84	20240524	26700	-73.03	20230915	7070	1.84	20240524	3.55	N	168360	500	106 억		251400	N	N	0	N	00	N
33	20240528	090911	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7250	-20	5	-0.28	32153170	4447	3.12	7270	7280	7200	9450	5090	7270	7230.31	1.18	0	1187	7396	7332	7216	7152	7036	7365	7185	106	2180	500	5080	10	1	21288284	1543	21.71	4.76	12	0.02	334.00	1522.00	13700	20240124	-47.08	6100	20230817	18.85	13700	-47.08	20240124	7070	2.55	20240524	26700	-72.85	20230915	7070	2.55	20240524	3.55	N	168360	500	106 억		251400	N	N	0	N	00	N
34	20240527	160856	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7270	100	2	1.39	1010141630	140775	40.70	7230	7280	7100	9320	5020	7170	7173.96	1.11	0	15881	7623	7396	7233	7006	6843	7315	6925	106	2150	500	5010	10	1	21288284	1548	21.77	4.78	12	0.66	334.00	1522.00	13700	20240124	-46.93	6090	20230518	19.38	13700	-46.93	20240124	7070	2.83	20240524	26700	-72.77	20230915	7070	2.83	20240524	3.57	N	168360	500	106 억		236207	N	N	0	N	00	N
35	20240527	150910	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7260	90	2	1.26	958965820	133732	38.66	7230	7280	7100	9320	5020	7170	7170.80	1.11	0	14423	7623	7396	7233	7006	6843	7315	6925	106	2150	500	5010	10	1	21288284	1546	21.74	4.77	12	0.63	334.00	1522.00	13700	20240124	-47.01	6090	20230518	19.21	13700	-47.01	20240124	7070	2.69	20240524	26700	-72.81	20230915	7070	2.69	20240524	3.57	N	168360	500	106 억		236207	N	N	0	N	00	N
36	20240527	140907	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7170	0	3	0.00	772892930	107887	31.19	7230	7230	7100	9320	5020	7170	7163.91	1.11	0	3905	7623	7396	7233	7006	6843	7315	6925	106	2150	500	5010	10	1	21288284	1526	21.47	4.71	12	0.51	334.00	1522.00	13700	20240124	-47.66	6090	20230518	17.73	13700	-47.66	20240124	7070	1.41	20240524	26700	-73.15	20230915	7070	1.41	20240524	3.57	N	168360	500	106 억		236207	N	N	0	N	00	N
37	20240527	130907	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7210	40	2	0.56	681490880	95176	27.52	7230	7230	7100	9320	5020	7170	7160.32	1.11	0	1725	7623	7396	7233	7006	6843	7315	6925	106	2150	500	5010	10	1	21288284	1535	21.59	4.74	12	0.45	334.00	1522.00	13700	20240124	-47.37	6090	20230518	18.39	13700	-47.37	20240124	7070	1.98	20240524	26700	-73.00	20230915	7070	1.98	20240524	3.57	N	168360	500	106 억		236207	N	N	0	N	00	N
38	20240527	120907	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7120	-50	5	-0.70	572138600	79914	23.10	7230	7230	7100	9320	5020	7170	7159.43	1.11	0	-1518	7623	7396	7233	7006	6843	7315	6925	106	2150	500	5010	10	1	21288284	1516	21.32	4.68	12	0.38	334.00	1522.00	13700	20240124	-48.03	6090	20230518	16.91	13700	-48.03	20240124	7070	0.71	20240524	26700	-73.33	20230915	7070	0.71	20240524	3.57	N	168360	500	106 억		236207	N	N	0	N	00	N
39	20240527	110907	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7150	-20	5	-0.28	431999660	60236	17.42	7230	7230	7110	9320	5020	7170	7171.79	1.11	0	-964	7623	7396	7233	7006	6843	7315	6925	106	2150	500	5010	10	1	21288284	1522	21.41	4.70	12	0.28	334.00	1522.00	13700	20240124	-47.81	6090	20230518	17.41	13700	-47.81	20240124	7070	1.13	20240524	26700	-73.22	20230915	7070	1.13	20240524	3.57	N	168360	500	106 억		236207	N	N	0	N	00	N
40	20240527	100905	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7210	40	2	0.56	338645340	47213	13.65	7230	7230	7110	9320	5020	7170	7172.71	1.11	0	2266	7623	7396	7233	7006	6843	7315	6925	106	2150	500	5010	10	1	21288284	1535	21.59	4.74	12	0.22	334.00	1522.00	13700	20240124	-47.37	6090	20230518	18.39	13700	-47.37	20240124	7070	1.98	20240524	26700	-73.00	20230915	7070	1.98	20240524	3.57	N	168360	500	106 억		236207	N	N	0	N	00	N
41	20240527	090906	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7170	0	3	0.00	72506090	10095	2.92	7230	7230	7130	9320	5020	7170	7182.38	1.11	0	-2003	7623	7396	7233	7006	6843	7315	6925	106	2150	500	5010	10	1	21288284	1526	21.47	4.71	12	0.05	334.00	1522.00	13700	20240124	-47.66	6090	20230518	17.73	13700	-47.66	20240124	7070	1.41	20240524	26700	-73.15	20230915	7070	1.41	20240524	3.57	N	168360	500	106 억		236207	N	N	0	N	00	N
42	20240524	160817	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	7170	-340	5	-4.53	2481797320	344111	279.38	7430	7460	7070	9760	5260	7510	7212.25	0.86	0	44785	7676	7592	7486	7402	7296	7540	7350	106	2250	500	5250	10	1	21288284	1526	21.47	4.71	12	1.62	334.00	1522.00	13700	20240124	-47.66	5645	20230517	27.02	13700	-47.66	20240124	7070	1.41	20240524	26700	-73.15	20230915	7070	1.41	20240524	3.50	N	168360	500	106 억		182125	N	N	0	N	00	N
43	20240524	150818	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	7130	-380	5	-5.06	2221695910	307565	249.71	7430	7460	7130	9760	5260	7510	7223.50	0.86	0	41439	7676	7592	7486	7402	7296	7540	7350	106	2250	500	5250	10	1	21288284	1518	21.35	4.68	12	1.44	334.00	1522.00	13700	20240124	-47.96	5645	20230517	26.31	13700	-47.96	20240124	7130	0.00	20240524	26700	-73.30	20230915	7130	0.00	20240524	3.50	N	168360	500	106 억		182125	N	N	0	N	00	N
44	20240524	140823	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	7170	-340	5	-4.53	1640895500	226449	183.85	7430	7460	7160	9760	5260	7510	7246.20	0.86	0	23756	7676	7592	7486	7402	7296	7540	7350	106	2250	500	5250	10	1	21288284	1526	21.47	4.71	12	1.06	334.00	1522.00	13700	20240124	-47.66	5645	20230517	27.02	13700	-47.66	20240124	7160	0.14	20240524	26700	-73.15	20230915	7160	0.14	20240524	3.50	N	168360	500	106 억		182125	N	N	0	N	00	N
45	20240524	130819	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	7210	-300	5	-3.99	1302465930	179340	145.60	7430	7460	7200	9760	5260	7510	7262.55	0.86	0	22196	7676	7592	7486	7402	7296	7540	7350	106	2250	500	5250	10	1	21288284	1535	21.59	4.74	12	0.84	334.00	1522.00	13700	20240124	-47.37	5645	20230517	27.72	13700	-47.37	20240124	7200	0.14	20240524	26700	-73.00	20230915	7200	0.14	20240524	3.50	N	168360	500	106 억		182125	N	N	0	N	00	N
46	20240524	120821	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	7240	-270	5	-3.60	1109525040	152587	123.88	7430	7460	7200	9760	5260	7510	7271.43	0.86	0	25846	7676	7592	7486	7402	7296	7540	7350	106	2250	500	5250	10	1	21288284	1541	21.68	4.76	12	0.72	334.00	1522.00	13700	20240124	-47.15	5645	20230517	28.26	13700	-47.15	20240124	7200	0.56	20240524	26700	-72.88	20230915	7200	0.56	20240524	3.50	N	168360	500	106 억		182125	N	N	0	N	00	N
47	20240524	110818	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	7240	-270	5	-3.60	862253040	118393	96.12	7430	7460	7220	9760	5260	7510	7282.97	0.86	0	15637	7676	7592	7486	7402	7296	7540	7350	106	2250	500	5250	10	1	21288284	1541	21.68	4.76	12	0.56	334.00	1522.00	13700	20240124	-47.15	5645	20230517	28.26	13700	-47.15	20240124	7220	0.28	20240524	26700	-72.88	20230915	7220	0.28	20240524	3.50	N	168360	500	106 억		182125	N	N	0	N	00	N
48	20240524	100825	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	7310	-200	5	-2.66	565415780	77439	62.87	7430	7460	7240	9760	5260	7510	7301.43	0.86	0	9985	7676	7592	7486	7402	7296	7540	7350	106	2250	500	5250	10	1	21288284	1556	21.89	4.80	12	0.36	334.00	1522.00	13700	20240124	-46.64	5645	20230517	29.50	13700	-46.64	20240124	7240	0.97	20240524	26700	-72.62	20230915	7240	0.97	20240524	3.50	N	168360	500	106 억		182125	N	N	0	N	00	N
49	20240524	090819	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	7340	-170	5	-2.26	95505530	12935	10.50	7430	7460	7340	9760	5260	7510	7383.50	0.86	0	-6044	7676	7592	7486	7402	7296	7540	7350	106	2250	500	5250	10	1	21288284	1563	21.98	4.82	12	0.06	334.00	1522.00	13700	20240124	-46.42	5645	20230517	30.03	13700	-46.42	20240124	7340	0.00	20240524	26700	-72.51	20230915	7340	0.00	20240524	3.50	N	168360	500	106 억		182125	N	N	0	N	00	N
50	20240523	160816	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	7510	50	2	0.67	904156650	120719	60.23	7560	7570	7380	9690	5230	7460	7489.70	0.80	0	7883	7720	7590	7520	7390	7320	7555	7355	106	2230	500	5220	10	1	21288284	1599	22.49	4.93	12	0.57	334.00	1522.00	13700	20240124	-45.18	5645	20230517	33.04	13700	-45.18	20240124	7380	1.76	20240523	26700	-71.87	20230915	7380	1.76	20240523	3.55	N	168360	500	106 억		170282	N	N	0	N	00	N
51	20240523	150821	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	7490	30	2	0.40	852677890	113851	56.81	7560	7570	7380	9690	5230	7460	7489.42	0.80	0	6243	7720	7590	7520	7390	7320	7555	7355	106	2230	500	5220	10	1	21288284	1594	22.43	4.92	12	0.53	334.00	1522.00	13700	20240124	-45.33	5645	20230517	32.68	13700	-45.33	20240124	7380	1.49	20240523	26700	-71.95	20230915	7380	1.49	20240523	3.55	N	168360	500	106 억		170282	N	N	0	N	00	N
52	20240523	140823	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	7480	20	2	0.27	759314680	101396	50.59	7560	7570	7380	9690	5230	7460	7488.61	0.80	0	4788	7720	7590	7520	7390	7320	7555	7355	106	2230	500	5220	10	1	21288284	1592	22.40	4.91	12	0.48	334.00	1522.00	13700	20240124	-45.40	5645	20230517	32.51	13700	-45.40	20240124	7380	1.36	20240523	26700	-71.99	20230915	7380	1.36	20240523	3.55	N	168360	500	106 억		170282	N	N	0	N	00	N
53	20240523	130821	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	7500	40	2	0.54	662427820	88475	44.15	7560	7570	7380	9690	5230	7460	7487.18	0.80	0	3165	7720	7590	7520	7390	7320	7555	7355	106	2230	500	5220	10	1	21288284	1597	22.46	4.93	12	0.42	334.00	1522.00	13700	20240124	-45.26	5645	20230517	32.86	13700	-45.26	20240124	7380	1.63	20240523	26700	-71.91	20230915	7380	1.63	20240523	3.55	N	168360	500	106 억		170282	N	N	0	N	00	N
54	20240523	120817	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	7480	20	2	0.27	521086000	69685	34.77	7560	7570	7380	9690	5230	7460	7477.74	0.80	0	-4343	7720	7590	7520	7390	7320	7555	7355	106	2230	500	5220	10	1	21288284	1592	22.40	4.91	12	0.33	334.00	1522.00	13700	20240124	-45.40	5645	20230517	32.51	13700	-45.40	20240124	7380	1.36	20240523	26700	-71.99	20230915	7380	1.36	20240523	3.55	N	168360	500	106 억		170282	N	N	0	N	00	N
55	20240523	110815	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	7480	20	2	0.27	401325760	53604	26.75	7560	7570	7390	9690	5230	7460	7486.86	0.80	0	-4042	7720	7590	7520	7390	7320	7555	7355	106	2230	500	5220	10	1	21288284	1592	22.40	4.91	12	0.25	334.00	1522.00	13700	20240124	-45.40	5645	20230517	32.51	13700	-45.40	20240124	7390	1.22	20240523	26700	-71.99	20230915	7390	1.22	20240523	3.55	N	168360	500	106 억		170282	N	N	0	N	00	N
56	20240523	100818	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	7500	40	2	0.54	337078770	45024	22.47	7560	7570	7390	9690	5230	7460	7486.65	0.80	0	-2927	7720	7590	7520	7390	7320	7555	7355	106	2230	500	5220	10	1	21288284	1597	22.46	4.93	12	0.21	334.00	1522.00	13700	20240124	-45.26	5645	20230517	32.86	13700	-45.26	20240124	7390	1.49	20240523	26700	-71.91	20230915	7390	1.49	20240523	3.55	N	168360	500	106 억		170282	N	N	0	N	00	N
57	20240523	090821	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7470	10	2	0.13	61512300	8183	4.08	7560	7570	7460	9690	5230	7460	7517.08	0.80	0	-3734	7720	7590	7520	7390	7320	7555	7355	106	2230	500	5220	10	1	21288284	1590	22.37	4.91	12	0.04	334.00	1522.00	13700	20240124	-45.47	5645	20230517	32.33	13700	-45.47	20240124	7450	0.27	20240522	26700	-72.02	20230915	7450	0.27	20240522	3.55	N	168360	500	106 억		170282	N	N	0	N	00	N
58	20240522	160809	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	7460	-170	5	-2.23	1500237640	199608	122.07	7650	7650	7450	9910	5350	7630	7516.09	0.77	0	7734	7956	7792	7706	7542	7456	7750	7500	106	2280	500	5340	10	1	21288284	1588	22.34	4.90	12	0.94	334.00	1522.00	13700	20240124	-45.55	5645	20230517	32.15	13700	-45.55	20240124	7450	0.13	20240522	26700	-72.06	20230915	7450	0.13	20240522	3.44	N	168360	500	106 억		164569	N	N	0	N	00	N
59	20240522	150816	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	7490	-140	5	-1.83	1385640470	184270	112.69	7650	7650	7450	9910	5350	7630	7519.62	0.77	0	6115	7956	7792	7706	7542	7456	7750	7500	106	2280	500	5340	10	1	21288284	1594	22.43	4.92	12	0.87	334.00	1522.00	13700	20240124	-45.33	5645	20230517	32.68	13700	-45.33	20240124	7450	0.54	20240522	26700	-71.95	20230915	7450	0.54	20240522	3.44	N	168360	500	106 억		164569	N	N	0	N	00	N
60	20240522	140816	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	7480	-150	5	-1.97	1099381280	145969	89.27	7650	7650	7480	9910	5350	7630	7531.61	0.77	0	-1041	7956	7792	7706	7542	7456	7750	7500	106	2280	500	5340	10	1	21288284	1592	22.40	4.91	12	0.69	334.00	1522.00	13700	20240124	-45.40	5645	20230517	32.51	13700	-45.40	20240124	7480	0.00	20240522	26700	-71.99	20230915	7480	0.00	20240522	3.44	N	168360	500	106 억		164569	N	N	0	N	00	N
61	20240522	130813	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	7520	-110	5	-1.44	856657290	113605	69.47	7650	7650	7500	9910	5350	7630	7540.67	0.77	0	186	7956	7792	7706	7542	7456	7750	7500	106	2280	500	5340	10	1	21288284	1601	22.51	4.94	12	0.53	334.00	1522.00	13700	20240124	-45.11	5645	20230517	33.22	13700	-45.11	20240124	7500	0.27	20240522	26700	-71.84	20230915	7500	0.27	20240522	3.44	N	168360	500	106 억		164569	N	N	0	N	00	N
62	20240522	120913	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	7530	-100	5	-1.31	712440190	94442	57.76	7650	7650	7500	9910	5350	7630	7543.68	0.77	0	-2469	7956	7792	7706	7542	7456	7750	7500	106	2280	500	5340	10	1	21288284	1603	22.54	4.95	12	0.44	334.00	1522.00	13700	20240124	-45.04	5645	20230517	33.39	13700	-45.04	20240124	7500	0.40	20240522	26700	-71.80	20230915	7500	0.40	20240522	3.44	N	168360	500	106 억		164569	N	N	0	N	00	N
63	20240522	110817	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	7530	-100	5	-1.31	608870590	80690	49.35	7650	7650	7500	9910	5350	7630	7545.80	0.77	0	-4354	7956	7792	7706	7542	7456	7750	7500	106	2280	500	5340	10	1	21288284	1603	22.54	4.95	12	0.38	334.00	1522.00	13700	20240124	-45.04	5645	20230517	33.39	13700	-45.04	20240124	7500	0.40	20240522	26700	-71.80	20230915	7500	0.40	20240522	3.44	N	168360	500	106 억		164569	N	N	0	N	00	N
64	20240522	100815	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	7540	-90	5	-1.18	459726870	60909	37.25	7650	7650	7500	9910	5350	7630	7547.77	0.77	0	-10872	7956	7792	7706	7542	7456	7750	7500	106	2280	500	5340	10	1	21288284	1605	22.57	4.95	12	0.29	334.00	1522.00	13700	20240124	-44.96	5645	20230517	33.57	13700	-44.96	20240124	7500	0.53	20240522	26700	-71.76	20230915	7500	0.53	20240522	3.44	N	168360	500	106 억		164569	N	N	0	N	00	N
65	20240522	090816	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	7510	-120	5	-1.57	97513730	12881	7.88	7650	7650	7510	9910	5350	7630	7570.35	0.77	0	-4339	7956	7792	7706	7542	7456	7750	7500	106	2280	500	5340	10	1	21288284	1599	22.49	4.93	12	0.06	334.00	1522.00	13700	20240124	-45.18	5645	20230517	33.04	13700	-45.18	20240124	7510	0.00	20240522	26700	-71.87	20230915	7510	0.00	20240522	3.44	N	168360	500	106 억		164569	N	N	0	N	00	N
66	20240521	160806	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7630	-180	5	-2.30	1237515820	160567	37.50	7820	7870	7620	10150	5470	7810	7707.42	0.61	0	33880	8436	8122	7866	7552	7296	7995	7425	106	2340	500	5460	10	1	21288284	1624	22.84	5.01	12	0.75	334.00	1522.00	13700	20240124	-44.31	5425	20230512	40.65	13700	-44.31	20240124	7610	0.26	20240520	26700	-71.42	20230915	7610	0.26	20240520	3.55	N	168360	500	106 억		130332	N	N	0	N	00	N
67	20240521	150813	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7660	-150	5	-1.92	1074842540	139273	32.53	7820	7870	7620	10150	5470	7810	7717.52	0.61	0	27916	8436	8122	7866	7552	7296	7995	7425	106	2340	500	5460	10	1	21288284	1631	22.93	5.03	12	0.65	334.00	1522.00	13700	20240124	-44.09	5425	20230512	41.20	13700	-44.09	20240124	7610	0.66	20240520	26700	-71.31	20230915	7610	0.66	20240520	3.55	N	168360	500	106 억		130332	N	N	0	N	00	N
68	20240521	140811	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7700	-110	5	-1.41	931533570	120629	28.17	7820	7870	7620	10150	5470	7810	7722.30	0.61	0	23966	8436	8122	7866	7552	7296	7995	7425	106	2340	500	5460	10	1	21288284	1639	23.05	5.06	12	0.57	334.00	1522.00	13700	20240124	-43.80	5425	20230512	41.94	13700	-43.80	20240124	7610	1.18	20240520	26700	-71.16	20230915	7610	1.18	20240520	3.55	N	168360	500	106 억		130332	N	N	0	N	00	N
69	20240521	130811	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7710	-100	5	-1.28	860793850	111442	26.03	7820	7870	7620	10150	5470	7810	7724.14	0.61	0	20430	8436	8122	7866	7552	7296	7995	7425	106	2340	500	5460	10	1	21288284	1641	23.08	5.07	12	0.52	334.00	1522.00	13700	20240124	-43.72	5425	20230512	42.12	13700	-43.72	20240124	7610	1.31	20240520	26700	-71.12	20230915	7610	1.31	20240520	3.55	N	168360	500	106 억		130332	N	N	0	N	00	N
70	20240521	120811	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7720	-90	5	-1.15	722462760	93456	21.83	7820	7870	7620	10150	5470	7810	7730.51	0.61	0	17638	8436	8122	7866	7552	7296	7995	7425	106	2340	500	5460	10	1	21288284	1643	23.11	5.07	12	0.44	334.00	1522.00	13700	20240124	-43.65	5425	20230512	42.30	13700	-43.65	20240124	7610	1.45	20240520	26700	-71.09	20230915	7610	1.45	20240520	3.55	N	168360	500	106 억		130332	N	N	0	N	00	N
71	20240521	110810	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7700	-110	5	-1.41	564810800	72929	17.03	7820	7870	7680	10150	5470	7810	7744.67	0.61	0	12162	8436	8122	7866	7552	7296	7995	7425	106	2340	500	5460	10	1	21288284	1639	23.05	5.06	12	0.34	334.00	1522.00	13700	20240124	-43.80	5425	20230512	41.94	13700	-43.80	20240124	7610	1.18	20240520	26700	-71.16	20230915	7610	1.18	20240520	3.55	N	168360	500	106 억		130332	N	N	0	N	00	N
72	20240521	100811	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7720	-90	5	-1.15	378896090	48854	11.41	7820	7870	7680	10150	5470	7810	7755.68	0.61	0	1953	8436	8122	7866	7552	7296	7995	7425	106	2340	500	5460	10	1	21288284	1643	23.11	5.07	12	0.23	334.00	1522.00	13700	20240124	-43.65	5425	20230512	42.30	13700	-43.65	20240124	7610	1.45	20240520	26700	-71.09	20230915	7610	1.45	20240520	3.55	N	168360	500	106 억		130332	N	N	0	N	00	N
73	20240521	090808	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7830	20	2	0.26	59622150	7630	1.78	7820	7870	7800	10150	5470	7810	7814.17	0.61	0	213	8436	8122	7866	7552	7296	7995	7425	106	2340	500	5460	10	1	21288284	1667	23.44	5.14	12	0.04	334.00	1522.00	13700	20240124	-42.85	5425	20230512	44.33	13700	-42.85	20240124	7610	2.89	20240520	26700	-70.67	20230915	7610	2.89	20240520	3.55	N	168360	500	106 억		130332	N	N	0	N	00	N
74	20240517	160812	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8160	-610	5	-6.96	3178742380	386235	145.68	8500	8580	8100	11400	6140	8770	8230.21	0.82	0	-84532	8976	8872	8666	8562	8356	8925	8615	106	2630	500	6130	10	1	21288284	1737	24.43	5.36	12	1.81	334.00	1522.00	13700	20240124	-40.44	5425	20230512	50.41	13700	-40.44	20240124	7850	3.95	20240422	26700	-69.44	20230915	7850	3.95	20240422	3.54	N	168360	500	106 억		174817	N	N	0	N	00	N
75	20240517	150816	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8150	-620	5	-7.07	3054746570	371036	139.95	8500	8580	8100	11400	6140	8770	8233.02	0.82	0	-81359	8976	8872	8666	8562	8356	8925	8615	106	2630	500	6130	10	1	21288284	1735	24.40	5.35	12	1.74	334.00	1522.00	13700	20240124	-40.51	5425	20230512	50.23	13700	-40.51	20240124	7850	3.82	20240422	26700	-69.48	20230915	7850	3.82	20240422	3.54	N	168360	500	106 억		174817	N	N	0	N	00	N
76	20240517	140808	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8160	-610	5	-6.96	2869241590	348315	131.38	8500	8580	8100	11400	6140	8770	8237.49	0.82	0	-77050	8976	8872	8666	8562	8356	8925	8615	106	2630	500	6130	10	1	21288284	1737	24.43	5.36	12	1.64	334.00	1522.00	13700	20240124	-40.44	5425	20230512	50.41	13700	-40.44	20240124	7850	3.95	20240422	26700	-69.44	20230915	7850	3.95	20240422	3.54	N	168360	500	106 억		174817	N	N	0	N	00	N
77	20240517	130801	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8170	-600	5	-6.84	2747554420	333399	125.75	8500	8580	8100	11400	6140	8770	8241.04	0.82	0	-74174	8976	8872	8666	8562	8356	8925	8615	106	2630	500	6130	10	1	21288284	1739	24.46	5.37	12	1.57	334.00	1522.00	13700	20240124	-40.36	5425	20230512	50.60	13700	-40.36	20240124	7850	4.08	20240422	26700	-69.40	20230915	7850	4.08	20240422	3.54	N	168360	500	106 억		174817	N	N	0	N	00	N
78	20240517	120802	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8140	-630	5	-7.18	2536608350	307472	115.97	8500	8580	8120	11400	6140	8770	8249.88	0.82	0	-72137	8976	8872	8666	8562	8356	8925	8615	106	2630	500	6130	10	1	21288284	1733	24.37	5.35	12	1.44	334.00	1522.00	13700	20240124	-40.58	5425	20230512	50.05	13700	-40.58	20240124	7850	3.69	20240422	26700	-69.51	20230915	7850	3.69	20240422	3.54	N	168360	500	106 억		174817	N	N	0	N	00	N
79	20240517	110803	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8180	-590	5	-6.73	2152044670	260278	98.17	8500	8580	8150	11400	6140	8770	8268.25	0.82	0	-68219	8976	8872	8666	8562	8356	8925	8615	106	2630	500	6130	10	1	21288284	1741	24.49	5.37	12	1.22	334.00	1522.00	13700	20240124	-40.29	5425	20230512	50.78	13700	-40.29	20240124	7850	4.20	20240422	26700	-69.36	20230915	7850	4.20	20240422	3.54	N	168360	500	106 억		174817	N	N	0	N	00	N
80	20240517	100758	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8260	-510	5	-5.82	1294610030	155769	58.75	8500	8580	8210	11400	6140	8770	8311.09	0.82	0	-48882	8976	8872	8666	8562	8356	8925	8615	106	2630	500	6130	10	1	21288284	1758	24.73	5.43	12	0.73	334.00	1522.00	13700	20240124	-39.71	5425	20230512	52.26	13700	-39.71	20240124	7850	5.22	20240422	26700	-69.06	20230915	7850	5.22	20240422	3.54	N	168360	500	106 억		174817	N	N	0	N	00	N
81	20240517	090804	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8360	-410	5	-4.68	331594750	39429	14.87	8500	8580	8320	11400	6140	8770	8409.92	0.82	0	-9278	8976	8872	8666	8562	8356	8925	8615	106	2630	500	6130	10	1	21288284	1780	25.03	5.49	12	0.19	334.00	1522.00	13700	20240124	-38.98	5425	20230512	54.10	13700	-38.98	20240124	7850	6.50	20240422	26700	-68.69	20230915	7850	6.50	20240422	3.54	N	168360	500	106 억		174817	N	N	0	N	00	N
82	20240516	160756	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8770	370	2	4.40	2119294370	245562	142.59	8480	8770	8460	10920	5880	8400	8624.65	0.80	0	4529	8680	8540	8390	8250	8100	8610	8320	106	2520	500	5880	10	1	21288284	1867	26.26	5.76	12	1.15	334.00	1522.00	13700	20240124	-35.99	5425	20230512	61.66	13700	-35.99	20240124	7850	11.72	20240422	26700	-67.15	20230915	7850	11.72	20240422	3.54	N	168360	500	106 억		171302	N	N	0	N	00	N
83	20240516	150755	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8720	320	2	3.81	1869130070	216979	125.99	8480	8770	8460	10920	5880	8400	8614.34	0.80	0	5014	8680	8540	8390	8250	8100	8610	8320	106	2520	500	5880	10	1	21288284	1856	26.11	5.73	12	1.02	334.00	1522.00	13700	20240124	-36.35	5425	20230512	60.74	13700	-36.35	20240124	7850	11.08	20240422	26700	-67.34	20230915	7850	11.08	20240422	3.54	N	168360	500	106 억		171302	N	N	0	N	00	N
84	20240516	140801	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8670	270	2	3.21	1361933370	158843	92.23	8480	8670	8460	10920	5880	8400	8574.09	0.80	0	12291	8680	8540	8390	8250	8100	8610	8320	106	2520	500	5880	10	1	21288284	1846	25.96	5.70	12	0.75	334.00	1522.00	13700	20240124	-36.72	5425	20230512	59.82	13700	-36.72	20240124	7850	10.45	20240422	26700	-67.53	20230915	7850	10.45	20240422	3.54	N	168360	500	106 억		171302	N	N	0	N	00	N
85	20240516	130756	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8560	160	2	1.90	920311530	107414	62.37	8480	8670	8460	10920	5880	8400	8567.90	0.80	0	6364	8680	8540	8390	8250	8100	8610	8320	106	2520	500	5880	10	1	21288284	1822	25.63	5.62	12	0.50	334.00	1522.00	13700	20240124	-37.52	5425	20230512	57.79	13700	-37.52	20240124	7850	9.04	20240422	26700	-67.94	20230915	7850	9.04	20240422	3.54	N	168360	500	106 억		171302	N	N	0	N	00	N
86	20240516	120755	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8590	190	2	2.26	838551580	97867	56.83	8480	8670	8460	10920	5880	8400	8568.29	0.80	0	6158	8680	8540	8390	8250	8100	8610	8320	106	2520	500	5880	10	1	21288284	1829	25.72	5.64	12	0.46	334.00	1522.00	13700	20240124	-37.30	5425	20230512	58.34	13700	-37.30	20240124	7850	9.43	20240422	26700	-67.83	20230915	7850	9.43	20240422	3.54	N	168360	500	106 억		171302	N	N	0	N	00	N
87	20240516	110752	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8560	160	2	1.90	720249180	84057	48.81	8480	8670	8460	10920	5880	8400	8568.59	0.80	0	9303	8680	8540	8390	8250	8100	8610	8320	106	2520	500	5880	10	1	21288284	1822	25.63	5.62	12	0.39	334.00	1522.00	13700	20240124	-37.52	5425	20230512	57.79	13700	-37.52	20240124	7850	9.04	20240422	26700	-67.94	20230915	7850	9.04	20240422	3.54	N	168360	500	106 억		171302	N	N	0	N	00	N
88	20240516	100756	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8540	140	2	1.67	525559830	61316	35.60	8480	8670	8460	10920	5880	8400	8571.35	0.80	0	6594	8680	8540	8390	8250	8100	8610	8320	106	2520	500	5880	10	1	21288284	1818	25.57	5.61	12	0.29	334.00	1522.00	13700	20240124	-37.66	5425	20230512	57.42	13700	-37.66	20240124	7850	8.79	20240422	26700	-68.01	20230915	7850	8.79	20240422	3.54	N	168360	500	106 억		171302	N	N	0	N	00	N
89	20240516	090755	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8540	140	2	1.67	127085890	14882	8.64	8480	8600	8460	10920	5880	8400	8539.62	0.80	0	5498	8680	8540	8390	8250	8100	8610	8320	106	2520	500	5880	10	1	21288284	1818	25.57	5.61	12	0.07	334.00	1522.00	13700	20240124	-37.66	5425	20230512	57.42	13700	-37.66	20240124	7850	8.79	20240422	26700	-68.01	20230915	7850	8.79	20240422	3.54	N	168360	500	106 억		171302	N	N	0	N	00	N
90	20240514	160804	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8400	40	2	0.48	1437924700	171621	134.77	8360	8530	8240	10860	5860	8360	8378.49	0.80	0	-1123	8633	8496	8363	8226	8093	8430	8160	106	2500	500	5850	10	1	21288284	1788	25.15	5.52	12	0.81	334.00	1522.00	13700	20240124	-38.69	5425	20230512	54.84	13700	-38.69	20240124	7850	7.01	20240422	26700	-68.54	20230915	7850	7.01	20240422	3.52	N	168360	500	106 억		170639	N	N	0	N	00	N
91	20240514	150807	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8450	90	2	1.08	1411943790	168533	132.34	8360	8530	8240	10860	5860	8360	8377.85	0.80	0	-754	8633	8496	8363	8226	8093	8430	8160	106	2500	500	5850	10	1	21288284	1799	25.30	5.55	12	0.79	334.00	1522.00	13700	20240124	-38.32	5425	20230512	55.76	13700	-38.32	20240124	7850	7.64	20240422	26700	-68.35	20230915	7850	7.64	20240422	3.52	N	168360	500	106 억		170639	N	N	0	N	00	N
92	20240514	140805	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8390	30	2	0.36	1100536610	131748	103.46	8360	8470	8240	10860	5860	8360	8353.35	0.80	0	4816	8633	8496	8363	8226	8093	8430	8160	106	2500	500	5850	10	1	21288284	1786	25.12	5.51	12	0.62	334.00	1522.00	13700	20240124	-38.76	5425	20230512	54.65	13700	-38.76	20240124	7850	6.88	20240422	26700	-68.58	20230915	7850	6.88	20240422	3.52	N	168360	500	106 억		170639	N	N	0	N	00	N
93	20240514	130807	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8420	60	2	0.72	978553820	117168	92.01	8360	8470	8240	10860	5860	8360	8351.72	0.80	0	878	8633	8496	8363	8226	8093	8430	8160	106	2500	500	5850	10	1	21288284	1792	25.21	5.53	12	0.55	334.00	1522.00	13700	20240124	-38.54	5425	20230512	55.21	13700	-38.54	20240124	7850	7.26	20240422	26700	-68.46	20230915	7850	7.26	20240422	3.52	N	168360	500	106 억		170639	N	N	0	N	00	N
94	20240514	120804	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8420	60	2	0.72	873613180	104664	82.19	8360	8470	8240	10860	5860	8360	8346.84	0.80	0	-2301	8633	8496	8363	8226	8093	8430	8160	106	2500	500	5850	10	1	21288284	1792	25.21	5.53	12	0.49	334.00	1522.00	13700	20240124	-38.54	5425	20230512	55.21	13700	-38.54	20240124	7850	7.26	20240422	26700	-68.46	20230915	7850	7.26	20240422	3.52	N	168360	500	106 억		170639	N	N	0	N	00	N
95	20240514	110804	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8360	0	3	0.00	514728170	61863	48.58	8360	8420	8240	10860	5860	8360	8320.45	0.80	0	1747	8633	8496	8363	8226	8093	8430	8160	106	2500	500	5850	10	1	21288284	1780	25.03	5.49	12	0.29	334.00	1522.00	13700	20240124	-38.98	5425	20230512	54.10	13700	-38.98	20240124	7850	6.50	20240422	26700	-68.69	20230915	7850	6.50	20240422	3.52	N	168360	500	106 억		170639	N	N	0	N	00	N
96	20240514	100802	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8300	-60	5	-0.72	299880750	35954	28.23	8360	8420	8290	10860	5860	8360	8340.68	0.80	0	143	8633	8496	8363	8226	8093	8430	8160	106	2500	500	5850	10	1	21288284	1767	24.85	5.45	12	0.17	334.00	1522.00	13700	20240124	-39.42	5425	20230512	53.00	13700	-39.42	20240124	7850	5.73	20240422	26700	-68.91	20230915	7850	5.73	20240422	3.52	N	168360	500	106 억		170639	N	N	0	N	00	N
97	20240514	090804	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8370	10	2	0.12	71772230	8621	6.77	8360	8370	8310	10860	5860	8360	8325.28	0.80	0	3138	8633	8496	8363	8226	8093	8430	8160	106	2500	500	5850	10	1	21288284	1782	25.06	5.50	12	0.04	334.00	1522.00	13700	20240124	-38.91	5425	20230512	54.29	13700	-38.91	20240124	7850	6.62	20240422	26700	-68.65	20230915	7850	6.62	20240422	3.52	N	168360	500	106 억		170639	N	N	0	N	00	N
98	20240513	160802	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8360	-10	5	-0.12	1057471000	127081	47.88	8500	8500	8230	10880	5860	8370	8321.19	0.74	0	11693	9050	8710	8520	8180	7990	8615	8085	106	2510	500	5850	10	1	21288284	1780	25.03	5.49	12	0.60	334.00	1522.00	13700	20240124	-38.98	5025	20230504	66.37	13700	-38.98	20240124	7850	6.50	20240422	26700	-68.69	20230915	7850	6.50	20240422	3.48	N	168360	500	106 억		158329	N	N	0	N	00	N
99	20240513	150805	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8340	-30	5	-0.36	954513430	114748	43.23	8500	8500	8230	10880	5860	8370	8318.34	0.74	0	8217	9050	8710	8520	8180	7990	8615	8085	106	2510	500	5850	10	1	21288284	1775	24.97	5.48	12	0.54	334.00	1522.00	13700	20240124	-39.12	5025	20230504	65.97	13700	-39.12	20240124	7850	6.24	20240422	26700	-68.76	20230915	7850	6.24	20240422	3.48	N	168360	500	106 억		158329	N	N	0	N	00	N
100	20240513	140804	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8350	-20	5	-0.24	820740000	98641	37.16	8500	8500	8230	10880	5860	8370	8320.48	0.74	0	1469	9050	8710	8520	8180	7990	8615	8085	106	2510	500	5850	10	1	21288284	1778	25.00	5.49	12	0.46	334.00	1522.00	13700	20240124	-39.05	5025	20230504	66.17	13700	-39.05	20240124	7850	6.37	20240422	26700	-68.73	20230915	7850	6.37	20240422	3.48	N	168360	500	106 억		158329	N	N	0	N	00	N
101	20240513	130758	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8300	-70	5	-0.84	665005660	79897	30.10	8500	8500	8230	10880	5860	8370	8323.29	0.74	0	-5188	9050	8710	8520	8180	7990	8615	8085	106	2510	500	5850	10	1	21288284	1767	24.85	5.45	12	0.38	334.00	1522.00	13700	20240124	-39.42	5025	20230504	65.17	13700	-39.42	20240124	7850	5.73	20240422	26700	-68.91	20230915	7850	5.73	20240422	3.48	N	168360	500	106 억		158329	N	N	0	N	00	N
102	20240513	120802	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8340	-30	5	-0.36	625645970	75162	28.32	8500	8500	8230	10880	5860	8370	8323.97	0.74	0	-4677	9050	8710	8520	8180	7990	8615	8085	106	2510	500	5850	10	1	21288284	1775	24.97	5.48	12	0.35	334.00	1522.00	13700	20240124	-39.12	5025	20230504	65.97	13700	-39.12	20240124	7850	6.24	20240422	26700	-68.76	20230915	7850	6.24	20240422	3.48	N	168360	500	106 억		158329	N	N	0	N	00	N
103	20240513	110801	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8300	-70	5	-0.84	540054820	64911	24.46	8500	8500	8230	10880	5860	8370	8319.93	0.74	0	-8373	9050	8710	8520	8180	7990	8615	8085	106	2510	500	5850	10	1	21288284	1767	24.85	5.45	12	0.30	334.00	1522.00	13700	20240124	-39.42	5025	20230504	65.17	13700	-39.42	20240124	7850	5.73	20240422	26700	-68.91	20230915	7850	5.73	20240422	3.48	N	168360	500	106 억		158329	N	N	0	N	00	N
104	20240513	100801	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8310	-60	5	-0.72	320251870	38337	14.44	8500	8500	8260	10880	5860	8370	8353.60	0.74	0	-439	9050	8710	8520	8180	7990	8615	8085	106	2510	500	5850	10	1	21288284	1769	24.88	5.46	12	0.18	334.00	1522.00	13700	20240124	-39.34	5025	20230504	65.37	13700	-39.34	20240124	7850	5.86	20240422	26700	-68.88	20230915	7850	5.86	20240422	3.48	N	168360	500	106 억		158329	N	N	0	N	00	N
105	20240513	090804	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8410	40	2	0.48	98595920	11717	4.41	8500	8500	8350	10880	5860	8370	8414.78	0.74	0	-6613	9050	8710	8520	8180	7990	8615	8085	106	2510	500	5850	10	1	21288284	1790	25.18	5.53	12	0.06	334.00	1522.00	13700	20240124	-38.61	5025	20230504	67.36	13700	-38.61	20240124	7850	7.13	20240422	26700	-68.50	20230915	7850	7.13	20240422	3.48	N	168360	500	106 억		158329	N	N	0	N	00	N
106	20240510	160739	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8370	-450	5	-5.10	2237223850	262626	153.63	8820	8860	8330	11460	6180	8820	8518.73	0.79	0	-18593	9180	9000	8880	8700	8580	8940	8640	106	2640	500	6170	10	1	21288284	1782	25.06	5.50	12	1.23	334.00	1522.00	13700	20240124	-38.91	5025	20230504	66.57	13700	-38.91	20240124	7850	6.62	20240422	26700	-68.65	20230915	7850	6.62	20240422	3.48	N	168360	500	106 억		169117	N	N	0	N	00	N
107	20240510	150745	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8360	-460	5	-5.22	2113067790	247781	144.95	8820	8860	8330	11460	6180	8820	8527.93	0.79	0	-16754	9180	9000	8880	8700	8580	8940	8640	106	2640	500	6170	10	1	21288284	1780	25.03	5.49	12	1.16	334.00	1522.00	13700	20240124	-38.98	5025	20230504	66.37	13700	-38.98	20240124	7850	6.50	20240422	26700	-68.69	20230915	7850	6.50	20240422	3.48	N	168360	500	106 억		169117	N	N	0	N	00	N
108	20240510	140749	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8460	-360	5	-4.08	1652289800	192938	112.87	8820	8860	8420	11460	6180	8820	8563.80	0.79	0	-9675	9180	9000	8880	8700	8580	8940	8640	106	2640	500	6170	10	1	21288284	1801	25.33	5.56	12	0.91	334.00	1522.00	13700	20240124	-38.25	5025	20230504	68.36	13700	-38.25	20240124	7850	7.77	20240422	26700	-68.31	20230915	7850	7.77	20240422	3.48	N	168360	500	106 억		169117	N	N	0	N	00	N
109	20240510	130741	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8470	-350	5	-3.97	1452964500	169395	99.09	8820	8860	8420	11460	6180	8820	8577.33	0.79	0	-6435	9180	9000	8880	8700	8580	8940	8640	106	2640	500	6170	10	1	21288284	1803	25.36	5.57	12	0.80	334.00	1522.00	13700	20240124	-38.18	5025	20230504	68.56	13700	-38.18	20240124	7850	7.90	20240422	26700	-68.28	20230915	7850	7.90	20240422	3.48	N	168360	500	106 억		169117	N	N	0	N	00	N
110	20240510	120737	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8460	-360	5	-4.08	1295842300	150820	88.23	8820	8860	8420	11460	6180	8820	8591.93	0.79	0	-1961	9180	9000	8880	8700	8580	8940	8640	106	2640	500	6170	10	1	21288284	1801	25.33	5.56	12	0.71	334.00	1522.00	13700	20240124	-38.25	5025	20230504	68.36	13700	-38.25	20240124	7850	7.77	20240422	26700	-68.31	20230915	7850	7.77	20240422	3.48	N	168360	500	106 억		169117	N	N	0	N	00	N
111	20240510	110741	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8510	-310	5	-3.51	1108860970	128718	75.30	8820	8860	8480	11460	6180	8820	8614.61	0.79	0	447	9180	9000	8880	8700	8580	8940	8640	106	2640	500	6170	10	1	21288284	1812	25.48	5.59	12	0.60	334.00	1522.00	13700	20240124	-37.88	5025	20230504	69.35	13700	-37.88	20240124	7850	8.41	20240422	26700	-68.13	20230915	7850	8.41	20240422	3.48	N	168360	500	106 억		169117	N	N	0	N	00	N
112	20240510	100741	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8590	-230	5	-2.61	521441570	60004	35.10	8820	8860	8580	11460	6180	8820	8690.05	0.79	0	-14902	9180	9000	8880	8700	8580	8940	8640	106	2640	500	6170	10	1	21288284	1829	25.72	5.64	12	0.28	334.00	1522.00	13700	20240124	-37.30	5025	20230504	70.95	13700	-37.30	20240124	7850	9.43	20240422	26700	-67.83	20230915	7850	9.43	20240422	3.48	N	168360	500	106 억		169117	N	N	0	N	00	N
113	20240510	090742	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8860	40	2	0.45	24541990	2783	1.63	8820	8860	8780	11460	6180	8820	8818.52	0.79	0	-553	9180	9000	8880	8700	8580	8940	8640	106	2640	500	6170	10	1	21288284	1886	26.53	5.82	12	0.01	334.00	1522.00	13700	20240124	-35.33	5025	20230504	76.32	13700	-35.33	20240124	7850	12.87	20240422	26700	-66.82	20230915	7850	12.87	20240422	3.48	N	168360	500	106 억		169117	N	N	0	N	00	N
114	20240509	160755	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8820	-120	5	-1.34	1515849810	170651	77.37	8970	9060	8760	11620	6260	8940	8882.81	0.97	0	-39190	9346	9142	8956	8752	8566	9245	8855	106	2680	500	6250	10	1	21288284	1878	26.41	5.80	12	0.80	334.00	1522.00	13700	20240124	-35.62	4815	20230502	83.18	13700	-35.62	20240124	7850	12.36	20240422	26700	-66.97	20230915	7850	12.36	20240422	3.56	N	168360	500	106 억		206932	N	N	0	N	00	N
115	20240509	150756	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8810	-130	5	-1.45	1454471580	163694	74.22	8970	9060	8760	11620	6260	8940	8885.31	0.97	0	-37918	9346	9142	8956	8752	8566	9245	8855	106	2680	500	6250	10	1	21288284	1875	26.38	5.79	12	0.77	334.00	1522.00	13700	20240124	-35.69	4815	20230502	82.97	13700	-35.69	20240124	7850	12.23	20240422	26700	-67.00	20230915	7850	12.23	20240422	3.56	N	168360	500	106 억		206932	N	N	0	N	00	N
116	20240509	140713	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8860	-80	5	-0.89	1177637860	132354	60.01	8970	9060	8760	11620	6260	8940	8897.64	0.97	0	-30959	9346	9142	8956	8752	8566	9245	8855	106	2680	500	6250	10	1	21288284	1886	26.53	5.82	12	0.62	334.00	1522.00	13700	20240124	-35.33	4815	20230502	84.01	13700	-35.33	20240124	7850	12.87	20240422	26700	-66.82	20230915	7850	12.87	20240422	3.56	N	168360	500	106 억		206932	N	N	0	N	00	N
117	20240509	130743	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8900	-40	5	-0.45	1083934420	121784	55.22	8970	9060	8760	11620	6260	8940	8900.47	0.97	0	-29325	9346	9142	8956	8752	8566	9245	8855	106	2680	500	6250	10	1	21288284	1895	26.65	5.85	12	0.57	334.00	1522.00	13700	20240124	-35.04	4815	20230502	84.84	13700	-35.04	20240124	7850	13.38	20240422	26700	-66.67	20230915	7850	13.38	20240422	3.56	N	168360	500	106 억		206932	N	N	0	N	00	N
118	20240509	120742	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8860	-80	5	-0.89	983649830	110485	50.09	8970	9060	8760	11620	6260	8940	8903.02	0.97	0	-28758	9346	9142	8956	8752	8566	9245	8855	106	2680	500	6250	10	1	21288284	1886	26.53	5.82	12	0.52	334.00	1522.00	13700	20240124	-35.33	4815	20230502	84.01	13700	-35.33	20240124	7850	12.87	20240422	26700	-66.82	20230915	7850	12.87	20240422	3.56	N	168360	500	106 억		206932	N	N	0	N	00	N
119	20240509	110731	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8940	0	3	0.00	826885120	92839	42.09	8970	9060	8760	11620	6260	8940	8906.66	0.97	0	-23872	9346	9142	8956	8752	8566	9245	8855	106	2680	500	6250	10	1	21288284	1903	26.77	5.87	12	0.44	334.00	1522.00	13700	20240124	-34.74	4815	20230502	85.67	13700	-34.74	20240124	7850	13.89	20240422	26700	-66.52	20230915	7850	13.89	20240422	3.56	N	168360	500	106 억		206932	N	N	0	N	00	N
120	20240509	100734	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8950	10	2	0.11	468587670	52861	23.97	8970	8980	8760	11620	6260	8940	8864.53	0.97	0	-10437	9346	9142	8956	8752	8566	9245	8855	106	2680	500	6250	10	1	21288284	1905	26.80	5.88	12	0.25	334.00	1522.00	13700	20240124	-34.67	4815	20230502	85.88	13700	-34.67	20240124	7850	14.01	20240422	26700	-66.48	20230915	7850	14.01	20240422	3.56	N	168360	500	106 억		206932	N	N	0	N	00	N
121	20240509	090730	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8820	-120	5	-1.34	99739290	11211	5.08	8970	8970	8820	11620	6260	8940	8896.56	0.97	0	-5495	9346	9142	8956	8752	8566	9245	8855	106	2680	500	6250	10	1	21288284	1878	26.41	5.80	12	0.05	334.00	1522.00	13700	20240124	-35.62	4815	20230502	83.18	13700	-35.62	20240124	7850	12.36	20240422	26700	-66.97	20230915	7850	12.36	20240422	3.56	N	168360	500	106 억		206932	N	N	0	N	00	N
122	20240508	160725	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8940	60	2	0.68	1976616680	220415	85.62	8900	9160	8770	11540	6220	8880	8967.74	1.05	0	-18287	9053	8966	8793	8706	8533	9010	8750	106	2660	500	6210	10	1	21288284	1903	26.77	5.87	12	1.04	334.00	1522.00	13700	20240124	-34.74	4815	20230502	85.67	13700	-34.74	20240124	7850	13.89	20240422	26700	-66.52	20230915	7850	13.89	20240422	3.55	N	168360	500	106 억		224511	N	N	0	N	00	N
123	20240508	150732	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8920	40	2	0.45	1757852210	195843	76.08	8900	9160	8770	11540	6220	8880	8975.86	1.05	0	-21906	9053	8966	8793	8706	8533	9010	8750	106	2660	500	6210	10	1	21288284	1899	26.71	5.86	12	0.92	334.00	1522.00	13700	20240124	-34.89	4815	20230502	85.25	13700	-34.89	20240124	7850	13.63	20240422	26700	-66.59	20230915	7850	13.63	20240422	3.55	N	168360	500	106 억		224511	N	N	0	N	00	N
124	20240508	140724	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8930	50	2	0.56	1585484910	176525	68.57	8900	9160	8770	11540	6220	8880	8981.69	1.05	0	-24619	9053	8966	8793	8706	8533	9010	8750	106	2660	500	6210	10	1	21288284	1901	26.74	5.87	12	0.83	334.00	1522.00	13700	20240124	-34.82	4815	20230502	85.46	13700	-34.82	20240124	7850	13.76	20240422	26700	-66.55	20230915	7850	13.76	20240422	3.55	N	168360	500	106 억		224511	N	N	0	N	00	N
125	20240508	130722	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8900	20	2	0.23	1475345790	164177	63.77	8900	9160	8770	11540	6220	8880	8986.36	1.05	0	-26333	9053	8966	8793	8706	8533	9010	8750	106	2660	500	6210	10	1	21288284	1895	26.65	5.85	12	0.77	334.00	1522.00	13700	20240124	-35.04	4815	20230502	84.84	13700	-35.04	20240124	7850	13.38	20240422	26700	-66.67	20230915	7850	13.38	20240422	3.55	N	168360	500	106 억		224511	N	N	0	N	00	N
126	20240508	120722	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8930	50	2	0.56	1289515520	143290	55.66	8900	9160	8770	11540	6220	8880	8999.40	1.05	0	-22789	9053	8966	8793	8706	8533	9010	8750	106	2660	500	6210	10	1	21288284	1901	26.74	5.87	12	0.67	334.00	1522.00	13700	20240124	-34.82	4815	20230502	85.46	13700	-34.82	20240124	7850	13.76	20240422	26700	-66.55	20230915	7850	13.76	20240422	3.55	N	168360	500	106 억		224511	N	N	0	N	00	N
127	20240508	110801	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8990	110	2	1.24	1022913180	113456	44.07	8900	9160	8770	11540	6220	8880	9016.04	1.05	0	-6741	9053	8966	8793	8706	8533	9010	8750	106	2660	500	6210	10	1	21288284	1914	26.92	5.91	12	0.53	334.00	1522.00	13700	20240124	-34.38	4815	20230502	86.71	13700	-34.38	20240124	7850	14.52	20240422	26700	-66.33	20230915	7850	14.52	20240422	3.55	N	168360	500	106 억		224511	N	N	0	N	00	N
128	20240508	100731	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9000	120	2	1.35	894482250	99174	38.52	8900	9160	8770	11540	6220	8880	9019.43	1.05	0	-6571	9053	8966	8793	8706	8533	9010	8750	106	2660	500	6210	10	1	21288284	1916	26.95	5.91	12	0.47	334.00	1522.00	13700	20240124	-34.31	4815	20230502	86.92	13700	-34.31	20240124	7850	14.65	20240422	26700	-66.29	20230915	7850	14.65	20240422	3.55	N	168360	500	106 억		224511	N	N	0	N	00	N
129	20240508	090733	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8890	10	2	0.11	159137940	17918	6.96	8900	8960	8770	11540	6220	8880	8881.46	1.05	0	-9243	9053	8966	8793	8706	8533	9010	8750	106	2660	500	6210	10	1	21288284	1893	26.62	5.84	12	0.08	334.00	1522.00	13700	20240124	-35.11	4815	20230502	84.63	13700	-35.11	20240124	7850	13.25	20240422	26700	-66.70	20230915	7850	13.25	20240422	3.55	N	168360	500	106 억		224511	N	N	0	N	00	N
130	20240503	160746	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8540	-90	5	-1.04	1484079650	171791	145.06	8790	8800	8520	11210	6050	8630	8638.87	0.91	0	-33271	8790	8710	8590	8510	8390	8750	8550	106	2580	500	6040	10	1	21288284	1818	25.57	5.61	12	0.81	334.00	1522.00	13700	20240124	-37.66	4815	20230502	77.36	13700	-37.66	20240124	7850	8.79	20240422	26700	-68.01	20230915	7850	8.79	20240422	3.59	N	168360	500	106 억		193838	N	N	0	N	00	N
131	20240503	150746	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8540	-90	5	-1.04	1385900650	160300	135.36	8790	8800	8520	11210	6050	8630	8645.67	0.91	0	-29120	8790	8710	8590	8510	8390	8750	8550	106	2580	500	6040	10	1	21288284	1818	25.57	5.61	12	0.75	334.00	1522.00	13700	20240124	-37.66	4815	20230502	77.36	13700	-37.66	20240124	7850	8.79	20240422	26700	-68.01	20230915	7850	8.79	20240422	3.59	N	168360	500	106 억		193838	N	N	0	N	00	N
132	20240503	140747	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8580	-50	5	-0.58	1186656350	136951	115.64	8790	8800	8550	11210	6050	8630	8664.82	0.91	0	-22672	8790	8710	8590	8510	8390	8750	8550	106	2580	500	6040	10	1	21288284	1827	25.69	5.64	12	0.64	334.00	1522.00	13700	20240124	-37.37	4815	20230502	78.19	13700	-37.37	20240124	7850	9.30	20240422	26700	-67.87	20230915	7850	9.30	20240422	3.59	N	168360	500	106 억		193838	N	N	0	N	00	N
133	20240503	130747	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8630	0	3	0.00	990898490	114197	96.43	8790	8800	8610	11210	6050	8630	8677.10	0.91	0	-8001	8790	8710	8590	8510	8390	8750	8550	106	2580	500	6040	10	1	21288284	1837	25.84	5.67	12	0.54	334.00	1522.00	13700	20240124	-37.01	4815	20230502	79.23	13700	-37.01	20240124	7850	9.94	20240422	26700	-67.68	20230915	7850	9.94	20240422	3.59	N	168360	500	106 억		193838	N	N	0	N	00	N
134	20240503	120744	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8630	0	3	0.00	847522070	97581	82.40	8790	8800	8610	11210	6050	8630	8685.32	0.91	0	-10518	8790	8710	8590	8510	8390	8750	8550	106	2580	500	6040	10	1	21288284	1837	25.84	5.67	12	0.46	334.00	1522.00	13700	20240124	-37.01	4815	20230502	79.23	13700	-37.01	20240124	7850	9.94	20240422	26700	-67.68	20230915	7850	9.94	20240422	3.59	N	168360	500	106 억		193838	N	N	0	N	00	N
135	20240503	110743	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8640	10	2	0.12	700127830	80510	67.98	8790	8800	8620	11210	6050	8630	8696.16	0.91	0	-8854	8790	8710	8590	8510	8390	8750	8550	106	2580	500	6040	10	1	21288284	1839	25.87	5.68	12	0.38	334.00	1522.00	13700	20240124	-36.93	4815	20230502	79.44	13700	-36.93	20240124	7850	10.06	20240422	26700	-67.64	20230915	7850	10.06	20240422	3.59	N	168360	500	106 억		193838	N	N	0	N	00	N
136	20240503	100739	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8720	90	2	1.04	408746610	46864	39.57	8790	8800	8650	11210	6050	8630	8721.97	0.91	0	-7566	8790	8710	8590	8510	8390	8750	8550	106	2580	500	6040	10	1	21288284	1856	26.11	5.73	12	0.22	334.00	1522.00	13700	20240124	-36.35	4815	20230502	81.10	13700	-36.35	20240124	7850	11.08	20240422	26700	-67.34	20230915	7850	11.08	20240422	3.59	N	168360	500	106 억		193838	N	N	0	N	00	N
137	20240503	090739	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8750	120	2	1.39	117506340	13416	11.33	8790	8800	8700	11210	6050	8630	8758.67	0.91	0	1737	8790	8710	8590	8510	8390	8750	8550	106	2580	500	6040	10	1	21288284	1863	26.20	5.75	12	0.06	334.00	1522.00	13700	20240124	-36.13	4815	20230502	81.72	13700	-36.13	20240124	7850	11.46	20240422	26700	-67.23	20230915	7850	11.46	20240422	3.59	N	168360	500	106 억		193838	N	N	0	N	00	N
138	20240502	160734	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8630	0	3	0.00	1007666130	117734	62.35	8540	8670	8470	11210	6050	8630	8558.49	0.96	0	-9889	8876	8752	8606	8482	8336	8765	8495	106	2580	500	6040	10	1	21288284	1837	25.84	5.67	12	0.55	334.00	1522.00	13700	20240124	-37.01	4815	20230502	79.23	13700	-37.01	20240124	7850	9.94	20240422	26700	-67.68	20230915	7850	9.94	20240422	3.60	N	168360	500	106 억		203791	N	N	0	N	00	N
139	20240502	150739	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8600	-30	5	-0.35	918347690	107367	56.86	8540	8670	8470	11210	6050	8630	8553.32	0.96	0	-8325	8876	8752	8606	8482	8336	8765	8495	106	2580	500	6040	10	1	21288284	1831	25.75	5.65	12	0.50	334.00	1522.00	13700	20240124	-37.23	4815	20230502	78.61	13700	-37.23	20240124	7850	9.55	20240422	26700	-67.79	20230915	7850	9.55	20240422	3.60	N	168360	500	106 억		203791	N	N	0	N	00	N
140	20240502	140735	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8570	-60	5	-0.70	755275820	88431	46.83	8540	8670	8470	11210	6050	8630	8540.81	0.96	0	-9556	8876	8752	8606	8482	8336	8765	8495	106	2580	500	6040	10	1	21288284	1824	25.66	5.63	12	0.42	334.00	1522.00	13700	20240124	-37.45	4815	20230502	77.99	13700	-37.45	20240124	7850	9.17	20240422	26700	-67.90	20230915	7850	9.17	20240422	3.60	N	168360	500	106 억		203791	N	N	0	N	00	N
141	20240502	130732	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8520	-110	5	-1.27	632099410	74017	39.20	8540	8670	8470	11210	6050	8630	8539.87	0.96	0	-12199	8876	8752	8606	8482	8336	8765	8495	106	2580	500	6040	10	1	21288284	1814	25.51	5.60	12	0.35	334.00	1522.00	13700	20240124	-37.81	4815	20230502	76.95	13700	-37.81	20240124	7850	8.54	20240422	26700	-68.09	20230915	7850	8.54	20240422	3.60	N	168360	500	106 억		203791	N	N	0	N	00	N
142	20240502	120730	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8530	-100	5	-1.16	523932710	61338	32.48	8540	8670	8470	11210	6050	8630	8541.67	0.96	0	-10210	8876	8752	8606	8482	8336	8765	8495	106	2580	500	6040	10	1	21288284	1816	25.54	5.60	12	0.29	334.00	1522.00	13700	20240124	-37.74	4815	20230502	77.15	13700	-37.74	20240124	7850	8.66	20240422	26700	-68.05	20230915	7850	8.66	20240422	3.60	N	168360	500	106 억		203791	N	N	0	N	00	N
143	20240502	110730	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8570	-60	5	-0.70	450973540	52791	27.96	8540	8670	8470	11210	6050	8630	8542.55	0.96	0	-6808	8876	8752	8606	8482	8336	8765	8495	106	2580	500	6040	10	1	21288284	1824	25.66	5.63	12	0.25	334.00	1522.00	13700	20240124	-37.45	4815	20230502	77.99	13700	-37.45	20240124	7850	9.17	20240422	26700	-67.90	20230915	7850	9.17	20240422	3.60	N	168360	500	106 억		203791	N	N	0	N	00	N
144	20240502	100728	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8620	-10	5	-0.12	350378600	41073	21.75	8540	8650	8470	11210	6050	8630	8530.53	0.96	0	-7357	8876	8752	8606	8482	8336	8765	8495	106	2580	500	6040	10	1	21288284	1835	25.81	5.66	12	0.19	334.00	1522.00	13700	20240124	-37.08	4815	20230502	79.02	13700	-37.08	20240124	7850	9.81	20240422	26700	-67.72	20230915	7850	9.81	20240422	3.60	N	168360	500	106 억		203791	N	N	0	N	00	N
145	20240502	090728	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8550	-80	5	-0.93	73134360	8540	4.52	8540	8650	8520	11210	6050	8630	8563.41	0.96	0	-1314	8876	8752	8606	8482	8336	8765	8495	106	2580	500	6040	10	1	21288284	1820	25.60	5.62	12	0.04	334.00	1522.00	13700	20240124	-37.59	4815	20230502	77.57	13700	-37.59	20240124	7850	8.92	20240422	26700	-67.98	20230915	7850	8.92	20240422	3.60	N	168360	500	106 억		203791	N	N	0	N	00	N