KissMeData/036890/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	160447	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9480	160	2	1.72	498569520	53101	81.64	9380	9500	9280	12110	6530	9320	9388.99	5.47	0	-507	9580	9450	9370	9240	9160	9410	9200	112	2790	500	6890	10	1	22482268	2131	7.50	0.86	12	0.24	1264.00	11023.00	16470	20230725	-42.44	8900	20240125	6.52	10810	-12.30	20240102	8900	6.52	20240125	16470	-42.44	20230725	8900	6.52	20240125	2.45	N	036890	500	112 억		1228993	N	N	18	N	00	N
3	20240531	150445	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9490	170	2	1.82	468802770	49963	76.81	9380	9490	9280	12110	6530	9320	9383.01	5.47	0	101	9580	9450	9370	9240	9160	9410	9200	112	2790	500	6890	10	1	22482268	2134	7.51	0.86	12	0.22	1264.00	11023.00	16470	20230725	-42.38	8900	20240125	6.63	10810	-12.21	20240102	8900	6.63	20240125	16470	-42.38	20230725	8900	6.63	20240125	2.45	N	036890	500	112 억		1228993	N	N	18	N	00	N
4	20240531	140447	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9450	130	2	1.39	304857890	32630	50.16	9380	9450	9280	12110	6530	9320	9342.88	5.47	0	2846	9580	9450	9370	9240	9160	9410	9200	112	2790	500	6890	10	1	22482268	2125	7.48	0.86	12	0.15	1264.00	11023.00	16470	20230725	-42.62	8900	20240125	6.18	10810	-12.58	20240102	8900	6.18	20240125	16470	-42.62	20230725	8900	6.18	20240125	2.45	N	036890	500	112 억		1228993	N	N	18	N	00	N
5	20240531	130449	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9320	0	3	0.00	207467820	22265	34.23	9380	9380	9280	12110	6530	9320	9318.11	5.47	0	-1870	9580	9450	9370	9240	9160	9410	9200	112	2790	500	6890	10	1	22482268	2095	7.37	0.85	12	0.10	1264.00	11023.00	16470	20230725	-43.41	8900	20240125	4.72	10810	-13.78	20240102	8900	4.72	20240125	16470	-43.41	20230725	8900	4.72	20240125	2.45	N	036890	500	112 억		1228993	N	N	18	N	00	N
6	20240531	120450	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9330	10	2	0.11	187703290	20144	30.97	9380	9380	9280	12110	6530	9320	9318.07	5.47	0	-1525	9580	9450	9370	9240	9160	9410	9200	112	2790	500	6890	10	1	22482268	2098	7.38	0.85	12	0.09	1264.00	11023.00	16470	20230725	-43.35	8900	20240125	4.83	10810	-13.69	20240102	8900	4.83	20240125	16470	-43.35	20230725	8900	4.83	20240125	2.45	N	036890	500	112 억		1228993	N	N	18	N	00	N
7	20240531	110448	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9310	-10	5	-0.11	166171900	17832	27.41	9380	9380	9280	12110	6530	9320	9318.75	5.47	0	-1482	9580	9450	9370	9240	9160	9410	9200	112	2790	500	6890	10	1	22482268	2093	7.37	0.84	12	0.08	1264.00	11023.00	16470	20230725	-43.47	8900	20240125	4.61	10810	-13.88	20240102	8900	4.61	20240125	16470	-43.47	20230725	8900	4.61	20240125	2.45	N	036890	500	112 억		1228993	N	N	18	N	00	N
8	20240531	100449	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9330	10	2	0.11	86042550	9232	14.19	9380	9380	9280	12110	6530	9320	9320.03	5.47	0	-245	9580	9450	9370	9240	9160	9410	9200	112	2790	500	6890	10	1	22482268	2098	7.38	0.85	12	0.04	1264.00	11023.00	16470	20230725	-43.35	8900	20240125	4.83	10810	-13.69	20240102	8900	4.83	20240125	16470	-43.35	20230725	8900	4.83	20240125	2.45	N	036890	500	112 억		1228993	N	N	18	N	00	N
9	20240531	090445	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9330	10	2	0.11	1317140	141	0.22	9380	9380	9330	12110	6530	9320	9342.37	5.47	0	-33	9580	9450	9370	9240	9160	9410	9200	112	2790	500	6890	10	1	22482268	2098	7.38	0.85	12	0.00	1264.00	11023.00	16470	20230725	-43.35	8900	20240125	4.83	10810	-13.69	20240102	8900	4.83	20240125	16470	-43.35	20230725	8900	4.83	20240125	2.45	N	036890	500	112 억		1228993	N	N	18	N	00	N
10	20240530	160445	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9320	-130	5	-1.38	607930420	65046	65.46	9420	9500	9290	12280	6620	9450	9346.15	5.57	0	-23344	9810	9630	9530	9350	9250	9580	9300	112	2830	500	6990	10	1	22482268	2095	7.37	0.85	12	0.29	1264.00	11023.00	16470	20230725	-43.41	8900	20240125	4.72	10810	-13.78	20240102	8900	4.72	20240125	16470	-43.41	20230725	8900	4.72	20240125	2.37	N	036890	500	112 억		1252568	N	N	15	N	00	N
11	20240530	150445	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9320	-130	5	-1.38	506360300	54132	54.47	9420	9500	9300	12280	6620	9450	9354.16	5.57	0	-20781	9810	9630	9530	9350	9250	9580	9300	112	2830	500	6990	10	1	22482268	2095	7.37	0.85	12	0.24	1264.00	11023.00	16470	20230725	-43.41	8900	20240125	4.72	10810	-13.78	20240102	8900	4.72	20240125	16470	-43.41	20230725	8900	4.72	20240125	2.37	N	036890	500	112 억		1252568	N	N	78	N	00	N
12	20240530	140446	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9330	-120	5	-1.27	410280390	43817	44.09	9420	9500	9320	12280	6620	9450	9363.48	5.57	0	-15892	9810	9630	9530	9350	9250	9580	9300	112	2830	500	6990	10	1	22482268	2098	7.38	0.85	12	0.19	1264.00	11023.00	16470	20230725	-43.35	8900	20240125	4.83	10810	-13.69	20240102	8900	4.83	20240125	16470	-43.35	20230725	8900	4.83	20240125	2.37	N	036890	500	112 억		1252568	N	N	78	N	00	N
13	20240530	130446	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9360	-90	5	-0.95	315434850	33664	33.88	9420	9500	9330	12280	6620	9450	9370.07	5.57	0	-9741	9810	9630	9530	9350	9250	9580	9300	112	2830	500	6990	10	1	22482268	2104	7.41	0.85	12	0.15	1264.00	11023.00	16470	20230725	-43.17	8900	20240125	5.17	10810	-13.41	20240102	8900	5.17	20240125	16470	-43.17	20230725	8900	5.17	20240125	2.37	N	036890	500	112 억		1252568	N	N	78	N	00	N
14	20240530	120446	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9400	-50	5	-0.53	263468950	28119	28.30	9420	9500	9330	12280	6620	9450	9369.76	5.57	0	-8508	9810	9630	9530	9350	9250	9580	9300	112	2830	500	6990	10	1	22482268	2113	7.44	0.85	12	0.13	1264.00	11023.00	16470	20230725	-42.93	8900	20240125	5.62	10810	-13.04	20240102	8900	5.62	20240125	16470	-42.93	20230725	8900	5.62	20240125	2.37	N	036890	500	112 억		1252568	N	N	78	N	00	N
15	20240530	110445	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9400	-50	5	-0.53	190239660	20284	20.41	9420	9500	9340	12280	6620	9450	9378.77	5.57	0	-6938	9810	9630	9530	9350	9250	9580	9300	112	2830	500	6990	10	1	22482268	2113	7.44	0.85	12	0.09	1264.00	11023.00	16470	20230725	-42.93	8900	20240125	5.62	10810	-13.04	20240102	8900	5.62	20240125	16470	-42.93	20230725	8900	5.62	20240125	2.37	N	036890	500	112 억		1252568	N	N	78	N	00	N
16	20240530	100447	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9350	-100	5	-1.06	123483890	13149	13.23	9420	9500	9350	12280	6620	9450	9391.08	5.57	0	-5607	9810	9630	9530	9350	9250	9580	9300	112	2830	500	6990	10	1	22482268	2102	7.40	0.85	12	0.06	1264.00	11023.00	16470	20230725	-43.23	8900	20240125	5.06	10810	-13.51	20240102	8900	5.06	20240125	16470	-43.23	20230725	8900	5.06	20240125	2.37	N	036890	500	112 억		1252568	N	N	78	N	00	N
17	20240530	090446	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9420	-30	5	-0.32	14736700	1562	1.57	9420	9500	9420	12280	6620	9450	9434.41	5.57	0	212	9810	9630	9530	9350	9250	9580	9300	112	2830	500	6990	10	1	22482268	2118	7.45	0.85	12	0.01	1264.00	11023.00	16470	20230725	-42.81	8900	20240125	5.84	10810	-12.86	20240102	8900	5.84	20240125	16470	-42.81	20230725	8900	5.84	20240125	2.37	N	036890	500	112 억		1252568	N	N	78	N	00	N
18	20240529	160442	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9450	-140	5	-1.46	943605340	99313	127.09	9620	9710	9430	12460	6720	9590	9501.34	5.64	0	-14198	10003	9796	9673	9466	9343	9735	9405	112	2870	500	7090	10	1	22482268	2125	7.48	0.86	12	0.44	1264.00	11023.00	16470	20230725	-42.62	8900	20240125	6.18	10810	-12.58	20240102	8900	6.18	20240125	16470	-42.62	20230725	8900	6.18	20240125	2.44	N	036890	500	112 억		1267253	N	N	78	N	00	N
19	20240529	150442	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9440	-150	5	-1.56	903339200	95053	121.64	9620	9710	9430	12460	6720	9590	9503.53	5.64	0	-12455	10003	9796	9673	9466	9343	9735	9405	112	2870	500	7090	10	1	22482268	2122	7.47	0.86	12	0.42	1264.00	11023.00	16470	20230725	-42.68	8900	20240125	6.07	10810	-12.67	20240102	8900	6.07	20240125	16470	-42.68	20230725	8900	6.07	20240125	2.44	N	036890	500	112 억		1267253	N	N	26	N	00	N
20	20240529	140443	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9460	-130	5	-1.36	848166430	89213	114.17	9620	9710	9430	12460	6720	9590	9507.21	5.64	0	-9321	10003	9796	9673	9466	9343	9735	9405	112	2870	500	7090	10	1	22482268	2127	7.48	0.86	12	0.40	1264.00	11023.00	16470	20230725	-42.56	8900	20240125	6.29	10810	-12.49	20240102	8900	6.29	20240125	16470	-42.56	20230725	8900	6.29	20240125	2.44	N	036890	500	112 억		1267253	N	N	26	N	00	N
21	20240529	130442	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9440	-150	5	-1.56	805308410	84675	108.36	9620	9710	9430	12460	6720	9590	9510.58	5.64	0	-5527	10003	9796	9673	9466	9343	9735	9405	112	2870	500	7090	10	1	22482268	2122	7.47	0.86	12	0.38	1264.00	11023.00	16470	20230725	-42.68	8900	20240125	6.07	10810	-12.67	20240102	8900	6.07	20240125	16470	-42.68	20230725	8900	6.07	20240125	2.44	N	036890	500	112 억		1267253	N	N	26	N	00	N
22	20240529	120445	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9440	-150	5	-1.56	736209660	77370	99.01	9620	9710	9430	12460	6720	9590	9515.44	5.64	0	-1187	10003	9796	9673	9466	9343	9735	9405	112	2870	500	7090	10	1	22482268	2122	7.47	0.86	12	0.34	1264.00	11023.00	16470	20230725	-42.68	8900	20240125	6.07	10810	-12.67	20240102	8900	6.07	20240125	16470	-42.68	20230725	8900	6.07	20240125	2.44	N	036890	500	112 억		1267253	N	N	26	N	00	N
23	20240529	110442	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9450	-140	5	-1.46	663556210	69675	89.16	9620	9710	9430	12460	6720	9590	9523.59	5.64	0	1222	10003	9796	9673	9466	9343	9735	9405	112	2870	500	7090	10	1	22482268	2125	7.48	0.86	12	0.31	1264.00	11023.00	16470	20230725	-42.62	8900	20240125	6.18	10810	-12.58	20240102	8900	6.18	20240125	16470	-42.62	20230725	8900	6.18	20240125	2.44	N	036890	500	112 억		1267253	N	N	26	N	00	N
24	20240529	100441	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9500	-90	5	-0.94	336234760	35075	44.89	9620	9710	9490	12460	6720	9590	9586.17	5.64	0	-12086	10003	9796	9673	9466	9343	9735	9405	112	2870	500	7090	10	1	22482268	2136	7.52	0.86	12	0.16	1264.00	11023.00	16470	20230725	-42.32	8900	20240125	6.74	10810	-12.12	20240102	8900	6.74	20240125	16470	-42.32	20230725	8900	6.74	20240125	2.44	N	036890	500	112 억		1267253	N	N	26	N	00	N
25	20240529	090438	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9560	-30	5	-0.31	15623570	1633	2.09	9620	9620	9560	12460	6720	9590	9567.40	5.64	0	-235	10003	9796	9673	9466	9343	9735	9405	112	2870	500	7090	10	1	22482268	2149	7.56	0.87	12	0.01	1264.00	11023.00	16470	20230725	-41.96	8900	20240125	7.42	10810	-11.56	20240102	8900	7.42	20240125	16470	-41.96	20230725	8900	7.42	20240125	2.44	N	036890	500	112 억		1267253	N	N	26	N	00	N
26	20240528	160439	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9590	-200	5	-2.04	751023560	77942	56.19	9840	9880	9550	12720	6860	9790	9635.67	5.75	0	-27484	10316	10052	9706	9442	9096	10185	9575	112	2930	500	7240	10	1	22482268	2156	7.59	0.87	12	0.35	1264.00	11023.00	16470	20230725	-41.77	8900	20240125	7.75	10810	-11.29	20240102	8900	7.75	20240125	16470	-41.77	20230725	8900	7.75	20240125	2.42	N	036890	500	112 억		1292802	N	N	26	N	00	N
27	20240528	150441	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9600	-190	5	-1.94	728335500	75578	54.49	9840	9880	9550	12720	6860	9790	9636.87	5.75	0	-26809	10316	10052	9706	9442	9096	10185	9575	112	2930	500	7240	10	1	22482268	2158	7.59	0.87	12	0.34	1264.00	11023.00	16470	20230725	-41.71	8900	20240125	7.87	10810	-11.19	20240102	8900	7.87	20240125	16470	-41.71	20230725	8900	7.87	20240125	2.42	N	036890	500	112 억		1292802	N	N	43	N	00	N
28	20240528	140441	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9610	-180	5	-1.84	662997340	68772	49.58	9840	9880	9550	12720	6860	9790	9640.51	5.75	0	-23878	10316	10052	9706	9442	9096	10185	9575	112	2930	500	7240	10	1	22482268	2161	7.60	0.87	12	0.31	1264.00	11023.00	16470	20230725	-41.65	8900	20240125	7.98	10810	-11.10	20240102	8900	7.98	20240125	16470	-41.65	20230725	8900	7.98	20240125	2.42	N	036890	500	112 억		1292802	N	N	43	N	00	N
29	20240528	130439	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9640	-150	5	-1.53	627412520	65070	46.91	9840	9880	9550	12720	6860	9790	9642.12	5.75	0	-22563	10316	10052	9706	9442	9096	10185	9575	112	2930	500	7240	10	1	22482268	2167	7.63	0.87	12	0.29	1264.00	11023.00	16470	20230725	-41.47	8900	20240125	8.31	10810	-10.82	20240102	8900	8.31	20240125	16470	-41.47	20230725	8900	8.31	20240125	2.42	N	036890	500	112 억		1292802	N	N	43	N	00	N
30	20240528	120440	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9620	-170	5	-1.74	578815350	60015	43.27	9840	9880	9550	12720	6860	9790	9644.51	5.75	0	-21201	10316	10052	9706	9442	9096	10185	9575	112	2930	500	7240	10	1	22482268	2163	7.61	0.87	12	0.27	1264.00	11023.00	16470	20230725	-41.59	8900	20240125	8.09	10810	-11.01	20240102	8900	8.09	20240125	16470	-41.59	20230725	8900	8.09	20240125	2.42	N	036890	500	112 억		1292802	N	N	43	N	00	N
31	20240528	110431	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9630	-160	5	-1.63	536890960	55654	40.12	9840	9880	9550	12720	6860	9790	9646.94	5.75	0	-19278	10316	10052	9706	9442	9096	10185	9575	112	2930	500	7240	10	1	22482268	2165	7.62	0.87	12	0.25	1264.00	11023.00	16470	20230725	-41.53	8900	20240125	8.20	10810	-10.92	20240102	8900	8.20	20240125	16470	-41.53	20230725	8900	8.20	20240125	2.42	N	036890	500	112 억		1292802	N	N	43	N	00	N
32	20240528	100441	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9630	-160	5	-1.63	241442000	24845	17.91	9840	9880	9610	12720	6860	9790	9717.93	5.75	0	-5123	10316	10052	9706	9442	9096	10185	9575	112	2930	500	7240	10	1	22482268	2165	7.62	0.87	12	0.11	1264.00	11023.00	16470	20230725	-41.53	8900	20240125	8.20	10810	-10.92	20240102	8900	8.20	20240125	16470	-41.53	20230725	8900	8.20	20240125	2.42	N	036890	500	112 억		1292802	N	N	43	N	00	N
33	20240528	090441	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9770	-20	5	-0.20	77614500	7892	5.69	9840	9880	9760	12720	6860	9790	9834.58	5.75	0	-633	10316	10052	9706	9442	9096	10185	9575	112	2930	500	7240	10	1	22482268	2197	7.73	0.89	12	0.04	1264.00	11023.00	16470	20230725	-40.68	8900	20240125	9.78	10810	-9.62	20240102	8900	9.78	20240125	16470	-40.68	20230725	8900	9.78	20240125	2.42	N	036890	500	112 억		1292802	N	N	43	N	00	N
34	20240527	160433	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9790	400	2	4.26	1326034600	137212	222.72	9470	9970	9360	12200	6580	9390	9663.90	5.62	0	29490	9510	9450	9400	9340	9290	9425	9315	112	2810	500	6940	10	1	22482268	2201	7.75	0.89	12	0.61	1264.00	11023.00	16470	20230725	-40.56	8900	20240125	10.00	10810	-9.44	20240102	8900	10.00	20240125	16470	-40.56	20230725	8900	10.00	20240125	2.39	N	036890	500	112 억		1263578	N	N	43	N	00	N
35	20240527	150441	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9770	380	2	4.05	1233007440	127695	207.27	9470	9970	9360	12200	6580	9390	9655.88	5.62	0	26946	9510	9450	9400	9340	9290	9425	9315	112	2810	500	6940	10	1	22482268	2197	7.73	0.89	12	0.57	1264.00	11023.00	16470	20230725	-40.68	8900	20240125	9.78	10810	-9.62	20240102	8900	9.78	20240125	16470	-40.68	20230725	8900	9.78	20240125	2.39	N	036890	500	112 억		1263578	N	N	21	N	00	N
36	20240527	140440	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9780	390	2	4.15	1028163670	106694	173.18	9470	9970	9360	12200	6580	9390	9636.57	5.62	0	18608	9510	9450	9400	9340	9290	9425	9315	112	2810	500	6940	10	1	22482268	2199	7.74	0.89	12	0.47	1264.00	11023.00	16470	20230725	-40.62	8900	20240125	9.89	10810	-9.53	20240102	8900	9.89	20240125	16470	-40.62	20230725	8900	9.89	20240125	2.39	N	036890	500	112 억		1263578	N	N	21	N	00	N
37	20240527	130439	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9700	310	2	3.30	790251060	82238	133.49	9470	9970	9360	12200	6580	9390	9609.32	5.62	0	11919	9510	9450	9400	9340	9290	9425	9315	112	2810	500	6940	10	1	22482268	2181	7.67	0.88	12	0.37	1264.00	11023.00	16470	20230725	-41.11	8900	20240125	8.99	10810	-10.27	20240102	8900	8.99	20240125	16470	-41.11	20230725	8900	8.99	20240125	2.39	N	036890	500	112 억		1263578	N	N	21	N	00	N
38	20240527	120440	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9610	220	2	2.34	602965960	62874	102.06	9470	9970	9360	12200	6580	9390	9590.07	5.62	0	7914	9510	9450	9400	9340	9290	9425	9315	112	2810	500	6940	10	1	22482268	2161	7.60	0.87	12	0.28	1264.00	11023.00	16470	20230725	-41.65	8900	20240125	7.98	10810	-11.10	20240102	8900	7.98	20240125	16470	-41.65	20230725	8900	7.98	20240125	2.39	N	036890	500	112 억		1263578	N	N	21	N	00	N
39	20240527	110439	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9620	230	2	2.45	465989050	48683	79.02	9470	9970	9360	12200	6580	9390	9571.90	5.62	0	6244	9510	9450	9400	9340	9290	9425	9315	112	2810	500	6940	10	1	22482268	2163	7.61	0.87	12	0.22	1264.00	11023.00	16470	20230725	-41.59	8900	20240125	8.09	10810	-11.01	20240102	8900	8.09	20240125	16470	-41.59	20230725	8900	8.09	20240125	2.39	N	036890	500	112 억		1263578	N	N	21	N	00	N
40	20240527	100437	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9430	40	2	0.43	84759100	9005	14.62	9470	9470	9360	12200	6580	9390	9412.45	5.62	0	-929	9510	9450	9400	9340	9290	9425	9315	112	2810	500	6940	10	1	22482268	2120	7.46	0.86	12	0.04	1264.00	11023.00	16470	20230725	-42.74	8900	20240125	5.96	10810	-12.77	20240102	8900	5.96	20240125	16470	-42.74	20230725	8900	5.96	20240125	2.39	N	036890	500	112 억		1263578	N	N	21	N	00	N
41	20240527	090439	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9410	20	2	0.21	12138660	1295	2.10	9470	9470	9360	12200	6580	9390	9373.48	5.62	0	-97	9510	9450	9400	9340	9290	9425	9315	112	2810	500	6940	10	1	22482268	2116	7.44	0.85	12	0.01	1264.00	11023.00	16470	20230725	-42.87	8900	20240125	5.73	10810	-12.95	20240102	8900	5.73	20240125	16470	-42.87	20230725	8900	5.73	20240125	2.39	N	036890	500	112 억		1263578	N	N	21	N	00	N
42	20240524	160419	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9390	-100	5	-1.05	577139580	61445	93.47	9420	9460	9350	12330	6650	9490	9392.79	5.68	0	-12949	9690	9590	9520	9420	9350	9555	9385	112	2840	500	7020	10	1	22482268	2111	7.43	0.85	12	0.27	1264.00	11023.00	16470	20230725	-42.99	8900	20240125	5.51	10810	-13.14	20240102	8900	5.51	20240125	16470	-42.99	20230725	8900	5.51	20240125	2.39	N	036890	500	112 억		1276529	N	N	21	N	00	N
43	20240524	150418	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9430	-60	5	-0.63	533463720	56804	86.41	9420	9460	9350	12330	6650	9490	9391.31	5.68	0	-11374	9690	9590	9520	9420	9350	9555	9385	112	2840	500	7020	10	1	22482268	2120	7.46	0.86	12	0.25	1264.00	11023.00	16470	20230725	-42.74	8900	20240125	5.96	10810	-12.77	20240102	8900	5.96	20240125	16470	-42.74	20230725	8900	5.96	20240125	2.39	N	036890	500	112 억		1276529	N	N	48	N	00	N
44	20240524	140419	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9410	-80	5	-0.84	466273060	49676	75.56	9420	9450	9350	12330	6650	9490	9386.28	5.68	0	-8768	9690	9590	9520	9420	9350	9555	9385	112	2840	500	7020	10	1	22482268	2116	7.44	0.85	12	0.22	1264.00	11023.00	16470	20230725	-42.87	8900	20240125	5.73	10810	-12.95	20240102	8900	5.73	20240125	16470	-42.87	20230725	8900	5.73	20240125	2.39	N	036890	500	112 억		1276529	N	N	48	N	00	N
45	20240524	130418	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9400	-90	5	-0.95	407682520	43450	66.09	9420	9450	9350	12330	6650	9490	9382.80	5.68	0	-8272	9690	9590	9520	9420	9350	9555	9385	112	2840	500	7020	10	1	22482268	2113	7.44	0.85	12	0.19	1264.00	11023.00	16470	20230725	-42.93	8900	20240125	5.62	10810	-13.04	20240102	8900	5.62	20240125	16470	-42.93	20230725	8900	5.62	20240125	2.39	N	036890	500	112 억		1276529	N	N	48	N	00	N
46	20240524	120417	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9400	-90	5	-0.95	374502720	39912	60.71	9420	9450	9350	12330	6650	9490	9383.21	5.68	0	-7595	9690	9590	9520	9420	9350	9555	9385	112	2840	500	7020	10	1	22482268	2113	7.44	0.85	12	0.18	1264.00	11023.00	16470	20230725	-42.93	8900	20240125	5.62	10810	-13.04	20240102	8900	5.62	20240125	16470	-42.93	20230725	8900	5.62	20240125	2.39	N	036890	500	112 억		1276529	N	N	48	N	00	N
47	20240524	110417	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9380	-110	5	-1.16	324266880	34561	52.57	9420	9450	9350	12330	6650	9490	9382.45	5.68	0	-8638	9690	9590	9520	9420	9350	9555	9385	112	2840	500	7020	10	1	22482268	2109	7.42	0.85	12	0.15	1264.00	11023.00	16470	20230725	-43.05	8900	20240125	5.39	10810	-13.23	20240102	8900	5.39	20240125	16470	-43.05	20230725	8900	5.39	20240125	2.39	N	036890	500	112 억		1276529	N	N	48	N	00	N
48	20240524	100420	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9380	-110	5	-1.16	164043490	17477	26.59	9420	9450	9360	12330	6650	9490	9386.25	5.68	0	-4749	9690	9590	9520	9420	9350	9555	9385	112	2840	500	7020	10	1	22482268	2109	7.42	0.85	12	0.08	1264.00	11023.00	16470	20230725	-43.05	8900	20240125	5.39	10810	-13.23	20240102	8900	5.39	20240125	16470	-43.05	20230725	8900	5.39	20240125	2.39	N	036890	500	112 억		1276529	N	N	48	N	00	N
49	20240524	090418	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9420	-70	5	-0.74	12991960	1379	2.10	9420	9450	9410	12330	6650	9490	9421.29	5.68	0	-287	9690	9590	9520	9420	9350	9555	9385	112	2840	500	7020	10	1	22482268	2118	7.45	0.85	12	0.01	1264.00	11023.00	16470	20230725	-42.81	8900	20240125	5.84	10810	-12.86	20240102	8900	5.84	20240125	16470	-42.81	20230725	8900	5.84	20240125	2.39	N	036890	500	112 억		1276529	N	N	48	N	00	N
50	20240523	160415	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9490	-100	5	-1.04	618998340	65090	114.08	9620	9620	9450	12460	6720	9590	9509.89	5.75	0	-15477	9716	9652	9536	9472	9356	9685	9505	112	2870	500	7090	10	1	22482268	2134	7.51	0.86	12	0.29	1264.00	11023.00	16470	20230725	-42.38	8900	20240125	6.63	10810	-12.21	20240102	8900	6.63	20240125	16470	-42.38	20230725	8900	6.63	20240125	2.39	N	036890	500	112 억		1292414	N	N	48	N	00	N
51	20240523	150418	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9490	-100	5	-1.04	591163270	62155	108.94	9620	9620	9450	12460	6720	9590	9511.11	5.75	0	-14411	9716	9652	9536	9472	9356	9685	9505	112	2870	500	7090	10	1	22482268	2134	7.51	0.86	12	0.28	1264.00	11023.00	16470	20230725	-42.38	8900	20240125	6.63	10810	-12.21	20240102	8900	6.63	20240125	16470	-42.38	20230725	8900	6.63	20240125	2.39	N	036890	500	112 억		1292414	N	N	28	N	00	N
52	20240523	140419	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9490	-100	5	-1.04	495913880	52104	91.32	9620	9620	9480	12460	6720	9590	9517.77	5.75	0	-11827	9716	9652	9536	9472	9356	9685	9505	112	2870	500	7090	10	1	22482268	2134	7.51	0.86	12	0.23	1264.00	11023.00	16470	20230725	-42.38	8900	20240125	6.63	10810	-12.21	20240102	8900	6.63	20240125	16470	-42.38	20230725	8900	6.63	20240125	2.39	N	036890	500	112 억		1292414	N	N	28	N	00	N
53	20240523	130418	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9540	-50	5	-0.52	394613380	41445	72.64	9620	9620	9480	12460	6720	9590	9521.37	5.75	0	-10018	9716	9652	9536	9472	9356	9685	9505	112	2870	500	7090	10	1	22482268	2145	7.55	0.87	12	0.18	1264.00	11023.00	16470	20230725	-42.08	8900	20240125	7.19	10810	-11.75	20240102	8900	7.19	20240125	16470	-42.08	20230725	8900	7.19	20240125	2.39	N	036890	500	112 억		1292414	N	N	28	N	00	N
54	20240523	120416	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9500	-90	5	-0.94	341882280	35905	62.93	9620	9620	9480	12460	6720	9590	9521.86	5.75	0	-7830	9716	9652	9536	9472	9356	9685	9505	112	2870	500	7090	10	1	22482268	2136	7.52	0.86	12	0.16	1264.00	11023.00	16470	20230725	-42.32	8900	20240125	6.74	10810	-12.12	20240102	8900	6.74	20240125	16470	-42.32	20230725	8900	6.74	20240125	2.39	N	036890	500	112 억		1292414	N	N	28	N	00	N
55	20240523	110415	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9570	-20	5	-0.21	292715120	30743	53.88	9620	9620	9480	12460	6720	9590	9521.36	5.75	0	-6837	9716	9652	9536	9472	9356	9685	9505	112	2870	500	7090	10	1	22482268	2152	7.57	0.87	12	0.14	1264.00	11023.00	16470	20230725	-41.89	8900	20240125	7.53	10810	-11.47	20240102	8900	7.53	20240125	16470	-41.89	20230725	8900	7.53	20240125	2.39	N	036890	500	112 억		1292414	N	N	28	N	00	N
56	20240523	100416	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9530	-60	5	-0.63	190209000	19967	35.00	9620	9620	9480	12460	6720	9590	9526.17	5.75	0	-4282	9716	9652	9536	9472	9356	9685	9505	112	2870	500	7090	10	1	22482268	2143	7.54	0.86	12	0.09	1264.00	11023.00	16470	20230725	-42.14	8900	20240125	7.08	10810	-11.84	20240102	8900	7.08	20240125	16470	-42.14	20230725	8900	7.08	20240125	2.39	N	036890	500	112 억		1292414	N	N	28	N	00	N
57	20240523	090419	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9550	-40	5	-0.42	10472730	1094	1.92	9620	9620	9550	12460	6720	9590	9572.88	5.75	0	-425	9716	9652	9536	9472	9356	9685	9505	112	2870	500	7090	10	1	22482268	2147	7.56	0.87	12	0.00	1264.00	11023.00	16470	20230725	-42.02	8900	20240125	7.30	10810	-11.66	20240102	8900	7.30	20240125	16470	-42.02	20230725	8900	7.30	20240125	2.39	N	036890	500	112 억		1292414	N	N	28	N	00	N
58	20240522	160413	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9590	120	2	1.27	541821770	56907	106.09	9470	9600	9420	12310	6630	9470	9521.05	5.79	0	-10290	9576	9522	9496	9442	9416	9510	9430	112	2840	500	7000	10	1	22482268	2156	7.59	0.87	12	0.25	1264.00	11023.00	16470	20230725	-41.77	8900	20240125	7.75	10810	-11.29	20240102	8900	7.75	20240125	16470	-41.77	20230725	8900	7.75	20240125	2.39	N	036890	500	112 억		1302633	N	N	28	N	00	N
59	20240522	150416	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9600	130	2	1.37	493846950	51903	96.76	9470	9600	9420	12310	6630	9470	9514.81	5.79	0	-8777	9576	9522	9496	9442	9416	9510	9430	112	2840	500	7000	10	1	22482268	2158	7.59	0.87	12	0.23	1264.00	11023.00	16470	20230725	-41.71	8900	20240125	7.87	10810	-11.19	20240102	8900	7.87	20240125	16470	-41.71	20230725	8900	7.87	20240125	2.39	N	036890	500	112 억		1302633	N	N	6	N	00	N
60	20240522	140416	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9570	100	2	1.06	367486170	38698	72.14	9470	9570	9420	12310	6630	9470	9496.26	5.79	0	-10812	9576	9522	9496	9442	9416	9510	9430	112	2840	500	7000	10	1	22482268	2152	7.57	0.87	12	0.17	1264.00	11023.00	16470	20230725	-41.89	8900	20240125	7.53	10810	-11.47	20240102	8900	7.53	20240125	16470	-41.89	20230725	8900	7.53	20240125	2.39	N	036890	500	112 억		1302633	N	N	6	N	00	N
61	20240522	130414	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9530	60	2	0.63	264350090	27891	51.99	9470	9530	9420	12310	6630	9470	9477.97	5.79	0	-8647	9576	9522	9496	9442	9416	9510	9430	112	2840	500	7000	10	1	22482268	2143	7.54	0.86	12	0.12	1264.00	11023.00	16470	20230725	-42.14	8900	20240125	7.08	10810	-11.84	20240102	8900	7.08	20240125	16470	-42.14	20230725	8900	7.08	20240125	2.39	N	036890	500	112 억		1302633	N	N	6	N	00	N
62	20240522	120414	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9490	20	2	0.21	208845350	22053	41.11	9470	9530	9420	12310	6630	9470	9470.16	5.79	0	-6328	9576	9522	9496	9442	9416	9510	9430	112	2840	500	7000	10	1	22482268	2134	7.51	0.86	12	0.10	1264.00	11023.00	16470	20230725	-42.38	8900	20240125	6.63	10810	-12.21	20240102	8900	6.63	20240125	16470	-42.38	20230725	8900	6.63	20240125	2.39	N	036890	500	112 억		1302633	N	N	6	N	00	N
63	20240522	110416	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9460	-10	5	-0.11	155393670	16409	30.59	9470	9530	9420	12310	6630	9470	9470.03	5.79	0	-5277	9576	9522	9496	9442	9416	9510	9430	112	2840	500	7000	10	1	22482268	2127	7.48	0.86	12	0.07	1264.00	11023.00	16470	20230725	-42.56	8900	20240125	6.29	10810	-12.49	20240102	8900	6.29	20240125	16470	-42.56	20230725	8900	6.29	20240125	2.39	N	036890	500	112 억		1302633	N	N	6	N	00	N
64	20240522	100415	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9460	-10	5	-0.11	98422570	10395	19.38	9470	9530	9420	12310	6630	9470	9468.26	5.79	0	-2934	9576	9522	9496	9442	9416	9510	9430	112	2840	500	7000	10	1	22482268	2127	7.48	0.86	12	0.05	1264.00	11023.00	16470	20230725	-42.56	8900	20240125	6.29	10810	-12.49	20240102	8900	6.29	20240125	16470	-42.56	20230725	8900	6.29	20240125	2.39	N	036890	500	112 억		1302633	N	N	6	N	00	N
65	20240522	090414	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9500	30	2	0.32	1801040	190	0.35	9470	9520	9470	12310	6630	9470	9479.16	5.79	0	-44	9576	9522	9496	9442	9416	9510	9430	112	2840	500	7000	10	1	22482268	2136	7.52	0.86	12	0.00	1264.00	11023.00	16470	20230725	-42.32	8900	20240125	6.74	10810	-12.12	20240102	8900	6.74	20240125	16470	-42.32	20230725	8900	6.74	20240125	2.39	N	036890	500	112 억		1302633	N	N	6	N	00	N
66	20240521	160410	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9470	-60	5	-0.63	504752090	53106	51.39	9510	9550	9470	12380	6680	9530	9504.93	5.85	0	-12375	9776	9652	9576	9452	9376	9615	9415	112	2850	500	7050	10	1	22482268	2129	7.49	0.86	12	0.24	1264.00	11023.00	16470	20230725	-42.50	8900	20240125	6.40	10810	-12.40	20240102	8900	6.40	20240125	16470	-42.50	20230725	8900	6.40	20240125	2.36	N	036890	500	112 억		1315034	N	N	6	N	00	N
67	20240521	150414	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9470	-60	5	-0.63	462399780	48636	47.07	9510	9550	9470	12380	6680	9530	9507.36	5.85	0	-11606	9776	9652	9576	9452	9376	9615	9415	112	2850	500	7050	10	1	22482268	2129	7.49	0.86	12	0.22	1264.00	11023.00	16470	20230725	-42.50	8900	20240125	6.40	10810	-12.40	20240102	8900	6.40	20240125	16470	-42.50	20230725	8900	6.40	20240125	2.36	N	036890	500	112 억		1315034	N	N	38	N	00	N
68	20240521	140414	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9500	-30	5	-0.31	356197980	37435	36.23	9510	9550	9480	12380	6680	9530	9515.11	5.85	0	-10661	9776	9652	9576	9452	9376	9615	9415	112	2850	500	7050	10	1	22482268	2136	7.52	0.86	12	0.17	1264.00	11023.00	16470	20230725	-42.32	8900	20240125	6.74	10810	-12.12	20240102	8900	6.74	20240125	16470	-42.32	20230725	8900	6.74	20240125	2.36	N	036890	500	112 억		1315034	N	N	38	N	00	N
69	20240521	130414	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9520	-10	5	-0.10	209174580	21964	21.26	9510	9550	9490	12380	6680	9530	9523.52	5.85	0	-5844	9776	9652	9576	9452	9376	9615	9415	112	2850	500	7050	10	1	22482268	2140	7.53	0.86	12	0.10	1264.00	11023.00	16470	20230725	-42.20	8900	20240125	6.97	10810	-11.93	20240102	8900	6.97	20240125	16470	-42.20	20230725	8900	6.97	20240125	2.36	N	036890	500	112 억		1315034	N	N	38	N	00	N
70	20240521	120414	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9530	0	3	0.00	182322330	19146	18.53	9510	9550	9490	12380	6680	9530	9522.74	5.85	0	-4825	9776	9652	9576	9452	9376	9615	9415	112	2850	500	7050	10	1	22482268	2143	7.54	0.86	12	0.09	1264.00	11023.00	16470	20230725	-42.14	8900	20240125	7.08	10810	-11.84	20240102	8900	7.08	20240125	16470	-42.14	20230725	8900	7.08	20240125	2.36	N	036890	500	112 억		1315034	N	N	38	N	00	N
71	20240521	110416	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9540	10	2	0.10	147774180	15521	15.02	9510	9550	9490	12380	6680	9530	9520.92	5.85	0	-3753	9776	9652	9576	9452	9376	9615	9415	112	2850	500	7050	10	1	22482268	2145	7.55	0.87	12	0.07	1264.00	11023.00	16470	20230725	-42.08	8900	20240125	7.19	10810	-11.75	20240102	8900	7.19	20240125	16470	-42.08	20230725	8900	7.19	20240125	2.36	N	036890	500	112 억		1315034	N	N	38	N	00	N
72	20240521	100414	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9530	0	3	0.00	94046690	9881	9.56	9510	9550	9490	12380	6680	9530	9517.93	5.85	0	-3166	9776	9652	9576	9452	9376	9615	9415	112	2850	500	7050	10	1	22482268	2143	7.54	0.86	12	0.04	1264.00	11023.00	16470	20230725	-42.14	8900	20240125	7.08	10810	-11.84	20240102	8900	7.08	20240125	16470	-42.14	20230725	8900	7.08	20240125	2.36	N	036890	500	112 억		1315034	N	N	38	N	00	N
73	20240521	090412	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9500	-30	5	-0.31	18112860	1905	1.84	9510	9550	9490	12380	6680	9530	9508.06	5.85	0	-646	9776	9652	9576	9452	9376	9615	9415	112	2850	500	7050	10	1	22482268	2136	7.52	0.86	12	0.01	1264.00	11023.00	16470	20230725	-42.32	8900	20240125	6.74	10810	-12.12	20240102	8900	6.74	20240125	16470	-42.32	20230725	8900	6.74	20240125	2.36	N	036890	500	112 억		1315034	N	N	38	N	00	N
74	20240517	160415	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9700	-380	5	-3.77	1842373200	188693	251.77	9940	9960	9670	13100	7060	10080	9763.87	6.36	0	-91658	10206	10142	10036	9972	9866	10175	10005	112	3020	500	7450	10	1	22482268	2181	7.67	0.88	12	0.84	1264.00	11023.00	16470	20230725	-41.11	8900	20240125	8.99	10810	-10.27	20240102	8900	8.99	20240125	16470	-41.11	20230725	8900	8.99	20240125	2.35	N	036890	500	112 억		1429437	N	N	72	N	00	N
75	20240517	150418	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9700	-380	5	-3.77	1785188810	182797	243.90	9940	9960	9670	13100	7060	10080	9765.96	6.36	0	-88716	10206	10142	10036	9972	9866	10175	10005	112	3020	500	7450	10	1	22482268	2181	7.67	0.88	12	0.81	1264.00	11023.00	16470	20230725	-41.11	8900	20240125	8.99	10810	-10.27	20240102	8900	8.99	20240125	16470	-41.11	20230725	8900	8.99	20240125	2.35	N	036890	500	112 억		1429437	N	N	18	N	00	N
76	20240517	140410	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9710	-370	5	-3.67	1678071510	171768	229.19	9940	9960	9670	13100	7060	10080	9769.41	6.36	0	-83634	10206	10142	10036	9972	9866	10175	10005	112	3020	500	7450	10	1	22482268	2183	7.68	0.88	12	0.76	1264.00	11023.00	16470	20230725	-41.04	8900	20240125	9.10	10810	-10.18	20240102	8900	9.10	20240125	16470	-41.04	20230725	8900	9.10	20240125	2.35	N	036890	500	112 억		1429437	N	N	18	N	00	N
77	20240517	130409	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9730	-350	5	-3.47	1573283390	160990	214.81	9940	9960	9670	13100	7060	10080	9772.55	6.36	0	-78236	10206	10142	10036	9972	9866	10175	10005	112	3020	500	7450	10	1	22482268	2188	7.70	0.88	12	0.72	1264.00	11023.00	16470	20230725	-40.92	8900	20240125	9.33	10810	-9.99	20240102	8900	9.33	20240125	16470	-40.92	20230725	8900	9.33	20240125	2.35	N	036890	500	112 억		1429437	N	N	18	N	00	N
78	20240517	120410	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9700	-380	5	-3.77	1437226400	146960	196.09	9940	9960	9670	13100	7060	10080	9779.71	6.36	0	-71232	10206	10142	10036	9972	9866	10175	10005	112	3020	500	7450	10	1	22482268	2181	7.67	0.88	12	0.65	1264.00	11023.00	16470	20230725	-41.11	8900	20240125	8.99	10810	-10.27	20240102	8900	8.99	20240125	16470	-41.11	20230725	8900	8.99	20240125	2.35	N	036890	500	112 억		1429437	N	N	18	N	00	N
79	20240517	110409	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9710	-370	5	-3.67	1199716900	122464	163.40	9940	9960	9700	13100	7060	10080	9796.49	6.36	0	-55175	10206	10142	10036	9972	9866	10175	10005	112	3020	500	7450	10	1	22482268	2183	7.68	0.88	12	0.54	1264.00	11023.00	16470	20230725	-41.04	8900	20240125	9.10	10810	-10.18	20240102	8900	9.10	20240125	16470	-41.04	20230725	8900	9.10	20240125	2.35	N	036890	500	112 억		1429437	N	N	18	N	00	N
80	20240517	100407	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9760	-320	5	-3.17	726438970	73862	98.55	9940	9960	9750	13100	7060	10080	9835.08	6.36	0	-32657	10206	10142	10036	9972	9866	10175	10005	112	3020	500	7450	10	1	22482268	2194	7.72	0.89	12	0.33	1264.00	11023.00	16470	20230725	-40.74	8900	20240125	9.66	10810	-9.71	20240102	8900	9.66	20240125	16470	-40.74	20230725	8900	9.66	20240125	2.35	N	036890	500	112 억		1429437	N	N	18	N	00	N
81	20240517	090410	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9930	-150	5	-1.49	126289590	12703	16.95	9940	9960	9920	13100	7060	10080	9941.71	6.36	0	3360	10206	10142	10036	9972	9866	10175	10005	112	3020	500	7450	10	1	22482268	2232	7.86	0.90	12	0.06	1264.00	11023.00	16470	20230725	-39.71	8900	20240125	11.57	10810	-8.14	20240102	8900	11.57	20240125	16470	-39.71	20230725	8900	11.57	20240125	2.35	N	036890	500	112 억		1429437	N	N	18	N	00	N
82	20240516	160407	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10080	120	2	1.20	741650840	73973	142.30	10000	10100	9930	12940	6980	9960	10025.90	6.33	0	8029	10153	10056	10003	9906	9853	10035	9885	112	2980	500	7370	10	1	22482268	2266	7.97	0.91	12	0.33	1264.00	11023.00	16470	20230725	-38.80	8900	20240125	13.26	10810	-6.75	20240102	8900	13.26	20240125	16470	-38.80	20230725	8900	13.26	20240125	2.35	N	036890	500	112 억		1423186	N	N	18	N	00	N
83	20240516	150406	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10080	120	2	1.20	678753980	67730	130.29	10000	10100	9930	12940	6980	9960	10021.47	6.33	0	6951	10153	10056	10003	9906	9853	10035	9885	112	2980	500	7370	10	1	22482268	2266	7.97	0.91	12	0.30	1264.00	11023.00	16470	20230725	-38.80	8900	20240125	13.26	10810	-6.75	20240102	8900	13.26	20240125	16470	-38.80	20230725	8900	13.26	20240125	2.35	N	036890	500	112 억		1423186	N	N	8	N	00	N
84	20240516	140409	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10070	110	2	1.10	623258100	62217	119.68	10000	10100	9930	12940	6980	9960	10017.49	6.33	0	6910	10153	10056	10003	9906	9853	10035	9885	112	2980	500	7370	10	1	22482268	2264	7.97	0.91	12	0.28	1264.00	11023.00	16470	20230725	-38.86	8900	20240125	13.15	10810	-6.85	20240102	8900	13.15	20240125	16470	-38.86	20230725	8900	13.15	20240125	2.35	N	036890	500	112 억		1423186	N	N	8	N	00	N
85	20240516	130409	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10040	80	2	0.80	421975900	42191	81.16	10000	10080	9930	12940	6980	9960	10001.56	6.33	0	-793	10153	10056	10003	9906	9853	10035	9885	112	2980	500	7370	10	1	22482268	2257	7.94	0.91	12	0.19	1264.00	11023.00	16470	20230725	-39.04	8900	20240125	12.81	10810	-7.12	20240102	8900	12.81	20240125	16470	-39.04	20230725	8900	12.81	20240125	2.35	N	036890	500	112 억		1423186	N	N	8	N	00	N
86	20240516	120406	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9990	30	2	0.30	315100080	31515	60.62	10000	10080	9930	12940	6980	9960	9998.42	6.33	0	-6027	10153	10056	10003	9906	9853	10035	9885	112	2980	500	7370	10	1	22482268	2246	7.90	0.91	12	0.14	1264.00	11023.00	16470	20230725	-39.34	8900	20240125	12.25	10810	-7.59	20240102	8900	12.25	20240125	16470	-39.34	20230725	8900	12.25	20240125	2.35	N	036890	500	112 억		1423186	N	N	8	N	00	N
87	20240516	110406	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9990	30	2	0.30	275654280	27554	53.00	10000	10080	9950	12940	6980	9960	10004.15	6.33	0	-5574	10153	10056	10003	9906	9853	10035	9885	112	2980	500	7370	10	1	22482268	2246	7.90	0.91	12	0.12	1264.00	11023.00	16470	20230725	-39.34	8900	20240125	12.25	10810	-7.59	20240102	8900	12.25	20240125	16470	-39.34	20230725	8900	12.25	20240125	2.35	N	036890	500	112 억		1423186	N	N	8	N	00	N
88	20240516	100407	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10000	40	2	0.40	189039420	18872	36.30	10000	10080	9950	12940	6980	9960	10016.93	6.33	0	-2962	10153	10056	10003	9906	9853	10035	9885	112	2980	500	7370	10	1	22482268	2248	7.91	0.91	12	0.08	1264.00	11023.00	16470	20230725	-39.28	8900	20240125	12.36	10810	-7.49	20240102	8900	12.36	20240125	16470	-39.28	20230725	8900	12.36	20240125	2.35	N	036890	500	112 억		1423186	N	N	8	N	00	N
89	20240516	090406	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10070	110	2	1.10	28626000	2857	5.50	10000	10070	9990	12940	6980	9960	10019.60	6.33	0	394	10153	10056	10003	9906	9853	10035	9885	112	2980	500	7370	10	1	22482268	2264	7.97	0.91	12	0.01	1264.00	11023.00	16470	20230725	-38.86	8900	20240125	13.15	10810	-6.85	20240102	8900	13.15	20240125	16470	-38.86	20230725	8900	13.15	20240125	2.35	N	036890	500	112 억		1423186	N	N	8	N	00	N
90	20240514	160411	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9960	-60	5	-0.60	519549970	51957	61.47	9960	10100	9950	13020	7020	10020	9999.94	6.37	0	-6141	10320	10170	10010	9860	9700	10245	9935	112	3000	500	7410	10	1	22482268	2239	7.88	0.90	12	0.23	1264.00	11023.00	16470	20230725	-39.53	8900	20240125	11.91	10810	-7.86	20240102	8900	11.91	20240125	16470	-39.53	20230725	8900	11.91	20240125	2.38	N	036890	500	112 억		1431615	N	N	8	N	00	N
91	20240514	150413	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9970	-50	5	-0.50	468128650	46795	55.36	9960	10100	9950	13020	7020	10020	10003.82	6.37	0	-5980	10320	10170	10010	9860	9700	10245	9935	112	3000	500	7410	10	1	22482268	2241	7.89	0.90	12	0.21	1264.00	11023.00	16470	20230725	-39.47	8900	20240125	12.02	10810	-7.77	20240102	8900	12.02	20240125	16470	-39.47	20230725	8900	12.02	20240125	2.38	N	036890	500	112 억		1431615	N	N	8	N	00	N
92	20240514	140411	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10020	0	3	0.00	389973000	38953	46.08	9960	10100	9950	13020	7020	10020	10011.37	6.37	0	-6622	10320	10170	10010	9860	9700	10245	9935	112	3000	500	7410	10	1	22482268	2253	7.93	0.91	12	0.17	1264.00	11023.00	16470	20230725	-39.16	8900	20240125	12.58	10810	-7.31	20240102	8900	12.58	20240125	16470	-39.16	20230725	8900	12.58	20240125	2.38	N	036890	500	112 억		1431615	N	N	8	N	00	N
93	20240514	130412	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9970	-50	5	-0.50	368573410	36811	43.55	9960	10100	9950	13020	7020	10020	10012.59	6.37	0	-6398	10320	10170	10010	9860	9700	10245	9935	112	3000	500	7410	10	1	22482268	2241	7.89	0.90	12	0.16	1264.00	11023.00	16470	20230725	-39.47	8900	20240125	12.02	10810	-7.77	20240102	8900	12.02	20240125	16470	-39.47	20230725	8900	12.02	20240125	2.38	N	036890	500	112 억		1431615	N	N	8	N	00	N
94	20240514	120410	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10010	-10	5	-0.10	323918690	32345	38.27	9960	10100	9950	13020	7020	10020	10014.49	6.37	0	-3683	10320	10170	10010	9860	9700	10245	9935	112	3000	500	7410	10	1	22482268	2250	7.92	0.91	12	0.14	1264.00	11023.00	16470	20230725	-39.22	8900	20240125	12.47	10810	-7.40	20240102	8900	12.47	20240125	16470	-39.22	20230725	8900	12.47	20240125	2.38	N	036890	500	112 억		1431615	N	N	8	N	00	N
95	20240514	110410	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10050	30	2	0.30	273037420	27273	32.27	9960	10100	9950	13020	7020	10020	10011.27	6.37	0	-1038	10320	10170	10010	9860	9700	10245	9935	112	3000	500	7410	10	1	22482268	2259	7.95	0.91	12	0.12	1264.00	11023.00	16470	20230725	-38.98	8900	20240125	12.92	10810	-7.03	20240102	8900	12.92	20240125	16470	-38.98	20230725	8900	12.92	20240125	2.38	N	036890	500	112 억		1431615	N	N	8	N	00	N
96	20240514	100410	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10010	-10	5	-0.10	189798140	18944	22.41	9960	10100	9950	13020	7020	10020	10018.91	6.37	0	325	10320	10170	10010	9860	9700	10245	9935	112	3000	500	7410	10	1	22482268	2250	7.92	0.91	12	0.08	1264.00	11023.00	16470	20230725	-39.22	8900	20240125	12.47	10810	-7.40	20240102	8900	12.47	20240125	16470	-39.22	20230725	8900	12.47	20240125	2.38	N	036890	500	112 억		1431615	N	N	8	N	00	N
97	20240514	090411	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10020	0	3	0.00	14444240	1449	1.71	9960	10020	9950	13020	7020	10020	9968.42	6.37	0	-22	10320	10170	10010	9860	9700	10245	9935	112	3000	500	7410	10	1	22482268	2253	7.93	0.91	12	0.01	1264.00	11023.00	16470	20230725	-39.16	8900	20240125	12.58	10810	-7.31	20240102	8900	12.58	20240125	16470	-39.16	20230725	8900	12.58	20240125	2.38	N	036890	500	112 억		1431615	N	N	8	N	00	N
98	20240513	160411	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10020	50	2	0.50	846686570	84320	83.59	9950	10160	9850	12960	6980	9970	10041.45	6.35	0	3567	10156	10062	9886	9792	9616	10110	9840	112	2990	500	7370	10	1	22482268	2253	7.93	0.91	12	0.38	1264.00	11023.00	16470	20230725	-39.16	8900	20240125	12.58	10810	-7.31	20240102	8900	12.58	20240125	16470	-39.16	20230725	8900	12.58	20240125	2.36	N	036890	500	112 억		1428679	N	N	8	N	00	N
99	20240513	150412	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10000	30	2	0.30	782737360	77946	77.27	9950	10160	9850	12960	6980	9970	10042.14	6.35	0	2409	10156	10062	9886	9792	9616	10110	9840	112	2990	500	7370	10	1	22482268	2248	7.91	0.91	12	0.35	1264.00	11023.00	16470	20230725	-39.28	8900	20240125	12.36	10810	-7.49	20240102	8900	12.36	20240125	16470	-39.28	20230725	8900	12.36	20240125	2.36	N	036890	500	112 억		1428679	N	N	40	N	00	N
100	20240513	140410	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10010	40	2	0.40	723629400	72039	71.41	9950	10160	9850	12960	6980	9970	10045.07	6.35	0	4067	10156	10062	9886	9792	9616	10110	9840	112	2990	500	7370	10	1	22482268	2250	7.92	0.91	12	0.32	1264.00	11023.00	16470	20230725	-39.22	8900	20240125	12.47	10810	-7.40	20240102	8900	12.47	20240125	16470	-39.22	20230725	8900	12.47	20240125	2.36	N	036890	500	112 억		1428679	N	N	40	N	00	N
101	20240513	130409	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10090	120	2	1.20	677300390	67422	66.84	9950	10160	9850	12960	6980	9970	10045.80	6.35	0	4080	10156	10062	9886	9792	9616	10110	9840	112	2990	500	7370	10	1	22482268	2268	7.98	0.92	12	0.30	1264.00	11023.00	16470	20230725	-38.74	8900	20240125	13.37	10810	-6.66	20240102	8900	13.37	20240125	16470	-38.74	20230725	8900	13.37	20240125	2.36	N	036890	500	112 억		1428679	N	N	40	N	00	N
102	20240513	120411	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10090	120	2	1.20	624914650	62219	61.68	9950	10160	9850	12960	6980	9970	10043.91	6.35	0	3844	10156	10062	9886	9792	9616	10110	9840	112	2990	500	7370	10	1	22482268	2268	7.98	0.92	12	0.28	1264.00	11023.00	16470	20230725	-38.74	8900	20240125	13.37	10810	-6.66	20240102	8900	13.37	20240125	16470	-38.74	20230725	8900	13.37	20240125	2.36	N	036890	500	112 억		1428679	N	N	40	N	00	N
103	20240513	110409	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10090	120	2	1.20	584745040	58231	57.73	9950	10160	9850	12960	6980	9970	10041.94	6.35	0	2807	10156	10062	9886	9792	9616	10110	9840	112	2990	500	7370	10	1	22482268	2268	7.98	0.92	12	0.26	1264.00	11023.00	16470	20230725	-38.74	8900	20240125	13.37	10810	-6.66	20240102	8900	13.37	20240125	16470	-38.74	20230725	8900	13.37	20240125	2.36	N	036890	500	112 억		1428679	N	N	40	N	00	N
104	20240513	100411	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10090	120	2	1.20	271829890	27240	27.00	9950	10100	9850	12960	6980	9970	9979.10	6.35	0	4254	10156	10062	9886	9792	9616	10110	9840	112	2990	500	7370	10	1	22482268	2268	7.98	0.92	12	0.12	1264.00	11023.00	16470	20230725	-38.74	8900	20240125	13.37	10810	-6.66	20240102	8900	13.37	20240125	16470	-38.74	20230725	8900	13.37	20240125	2.36	N	036890	500	112 억		1428679	N	N	40	N	00	N
105	20240513	090411	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9940	-30	5	-0.30	68124050	6873	6.81	9950	9970	9850	12960	6980	9970	9910.97	6.35	0	1182	10156	10062	9886	9792	9616	10110	9840	112	2990	500	7370	10	1	22482268	2235	7.86	0.90	12	0.03	1264.00	11023.00	16470	20230725	-39.65	8900	20240125	11.69	10810	-8.05	20240102	8900	11.69	20240125	16470	-39.65	20230725	8900	11.69	20240125	2.36	N	036890	500	112 억		1428679	N	N	40	N	00	N
106	20240510	160400	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9970	210	2	2.15	988906260	100171	155.66	9790	9980	9710	12680	6840	9760	9871.20	6.34	0	1667	10073	9916	9833	9676	9593	9875	9635	112	2920	500	7220	10	1	22482268	2241	7.89	0.90	12	0.45	1264.00	11023.00	16470	20230725	-39.47	8900	20240125	12.02	10810	-7.77	20240102	8900	12.02	20240125	16470	-39.47	20230725	8900	12.02	20240125	2.36	N	036890	500	112 억		1425538	N	N	40	N	00	N
107	20240510	150402	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9950	190	2	1.95	911756320	92425	143.62	9790	9980	9710	12680	6840	9760	9864.82	6.34	0	1012	10073	9916	9833	9676	9593	9875	9635	112	2920	500	7220	10	1	22482268	2237	7.87	0.90	12	0.41	1264.00	11023.00	16470	20230725	-39.59	8900	20240125	11.80	10810	-7.96	20240102	8900	11.80	20240125	16470	-39.59	20230725	8900	11.80	20240125	2.36	N	036890	500	112 억		1425538	N	N	8	N	00	N
108	20240510	140402	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9950	190	2	1.95	717124910	72866	113.23	9790	9970	9710	12680	6840	9760	9841.69	6.34	0	3294	10073	9916	9833	9676	9593	9875	9635	112	2920	500	7220	10	1	22482268	2237	7.87	0.90	12	0.32	1264.00	11023.00	16470	20230725	-39.59	8900	20240125	11.80	10810	-7.96	20240102	8900	11.80	20240125	16470	-39.59	20230725	8900	11.80	20240125	2.36	N	036890	500	112 억		1425538	N	N	8	N	00	N
109	20240510	130400	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9890	130	2	1.33	558142220	56865	88.37	9790	9910	9710	12680	6840	9760	9815.22	6.34	0	794	10073	9916	9833	9676	9593	9875	9635	112	2920	500	7220	10	1	22482268	2223	7.82	0.90	12	0.25	1264.00	11023.00	16470	20230725	-39.95	8900	20240125	11.12	10810	-8.51	20240102	8900	11.12	20240125	16470	-39.95	20230725	8900	11.12	20240125	2.36	N	036890	500	112 억		1425538	N	N	8	N	00	N
110	20240510	120358	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9870	110	2	1.13	399145960	40790	63.39	9790	9870	9710	12680	6840	9760	9785.39	6.34	0	-1739	10073	9916	9833	9676	9593	9875	9635	112	2920	500	7220	10	1	22482268	2219	7.81	0.90	12	0.18	1264.00	11023.00	16470	20230725	-40.07	8900	20240125	10.90	10810	-8.70	20240102	8900	10.90	20240125	16470	-40.07	20230725	8900	10.90	20240125	2.36	N	036890	500	112 억		1425538	N	N	8	N	00	N
111	20240510	110400	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9720	-40	5	-0.41	232594200	23811	37.00	9790	9850	9720	12680	6840	9760	9768.35	6.34	0	-7699	10073	9916	9833	9676	9593	9875	9635	112	2920	500	7220	10	1	22482268	2185	7.69	0.88	12	0.11	1264.00	11023.00	16470	20230725	-40.98	8900	20240125	9.21	10810	-10.08	20240102	8900	9.21	20240125	16470	-40.98	20230725	8900	9.21	20240125	2.36	N	036890	500	112 억		1425538	N	N	8	N	00	N
112	20240510	100400	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9770	10	2	0.10	125757620	12843	19.96	9790	9850	9760	12680	6840	9760	9791.92	6.34	0	36	10073	9916	9833	9676	9593	9875	9635	112	2920	500	7220	10	1	22482268	2197	7.73	0.89	12	0.06	1264.00	11023.00	16470	20230725	-40.68	8900	20240125	9.78	10810	-9.62	20240102	8900	9.78	20240125	16470	-40.68	20230725	8900	9.78	20240125	2.36	N	036890	500	112 억		1425538	N	N	8	N	00	N
113	20240510	090401	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9810	50	2	0.51	14062830	1437	2.23	9790	9840	9780	12680	6840	9760	9786.24	6.34	0	-154	10073	9916	9833	9676	9593	9875	9635	112	2920	500	7220	10	1	22482268	2206	7.76	0.89	12	0.01	1264.00	11023.00	16470	20230725	-40.44	8900	20240125	10.22	10810	-9.25	20240102	8900	10.22	20240125	16470	-40.44	20230725	8900	10.22	20240125	2.36	N	036890	500	112 억		1425538	N	N	8	N	00	N
114	20240509	160406	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9760	-160	5	-1.61	632535410	64153	111.19	9940	9990	9750	12890	6950	9920	9861.02	6.40	0	-13085	10026	9972	9886	9832	9746	10000	9860	112	2970	500	7340	10	1	22482268	2194	7.72	0.89	12	0.29	1264.00	11023.00	16470	20230725	-40.74	8900	20240125	9.66	10810	-9.71	20240102	8900	9.66	20240125	16470	-40.74	20230725	8900	9.66	20240125	2.38	N	036890	500	112 억		1438596	N	N	8	N	00	N
115	20240509	150409	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9780	-140	5	-1.41	562157810	56941	98.69	9940	9990	9780	12890	6950	9920	9872.64	6.40	0	-12054	10026	9972	9886	9832	9746	10000	9860	112	2970	500	7340	10	1	22482268	2199	7.74	0.89	12	0.25	1264.00	11023.00	16470	20230725	-40.62	8900	20240125	9.89	10810	-9.53	20240102	8900	9.89	20240125	16470	-40.62	20230725	8900	9.89	20240125	2.38	N	036890	500	112 억		1438596	N	N	25	N	00	N
116	20240509	140402	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9830	-90	5	-0.91	416136260	42034	72.85	9940	9990	9810	12890	6950	9920	9899.99	6.40	0	-9670	10026	9972	9886	9832	9746	10000	9860	112	2970	500	7340	10	1	22482268	2210	7.78	0.89	12	0.19	1264.00	11023.00	16470	20230725	-40.32	8900	20240125	10.45	10810	-9.07	20240102	8900	10.45	20240125	16470	-40.32	20230725	8900	10.45	20240125	2.38	N	036890	500	112 억		1438596	N	N	25	N	00	N
117	20240509	130402	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9860	-60	5	-0.60	319081210	32169	55.76	9940	9990	9850	12890	6950	9920	9918.90	6.40	0	-5431	10026	9972	9886	9832	9746	10000	9860	112	2970	500	7340	10	1	22482268	2217	7.80	0.89	12	0.14	1264.00	11023.00	16470	20230725	-40.13	8900	20240125	10.79	10810	-8.79	20240102	8900	10.79	20240125	16470	-40.13	20230725	8900	10.79	20240125	2.38	N	036890	500	112 억		1438596	N	N	25	N	00	N
118	20240509	120401	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9900	-20	5	-0.20	215208510	21654	37.53	9940	9990	9900	12890	6950	9920	9938.51	6.40	0	-3336	10026	9972	9886	9832	9746	10000	9860	112	2970	500	7340	10	1	22482268	2226	7.83	0.90	12	0.10	1264.00	11023.00	16470	20230725	-39.89	8900	20240125	11.24	10810	-8.42	20240102	8900	11.24	20240125	16470	-39.89	20230725	8900	11.24	20240125	2.38	N	036890	500	112 억		1438596	N	N	25	N	00	N
119	20240509	110354	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9950	30	2	0.30	168555770	16951	29.38	9940	9990	9920	12890	6950	9920	9943.71	6.40	0	-816	10026	9972	9886	9832	9746	10000	9860	112	2970	500	7340	10	1	22482268	2237	7.87	0.90	12	0.08	1264.00	11023.00	16470	20230725	-39.59	8900	20240125	11.80	10810	-7.96	20240102	8900	11.80	20240125	16470	-39.59	20230725	8900	11.80	20240125	2.38	N	036890	500	112 억		1438596	N	N	25	N	00	N
120	20240509	100356	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9960	40	2	0.40	112216780	11280	19.55	9940	9990	9920	12890	6950	9920	9948.30	6.40	0	1002	10026	9972	9886	9832	9746	10000	9860	112	2970	500	7340	10	1	22482268	2239	7.88	0.90	12	0.05	1264.00	11023.00	16470	20230725	-39.53	8900	20240125	11.91	10810	-7.86	20240102	8900	11.91	20240125	16470	-39.53	20230725	8900	11.91	20240125	2.38	N	036890	500	112 억		1438596	N	N	25	N	00	N
121	20240509	090354	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9920	0	3	0.00	4507850	454	0.79	9940	9940	9920	12890	6950	9920	9929.19	6.40	0	-196	10026	9972	9886	9832	9746	10000	9860	112	2970	500	7340	10	1	22482268	2230	7.85	0.90	12	0.00	1264.00	11023.00	16470	20230725	-39.77	8900	20240125	11.46	10810	-8.23	20240102	8900	11.46	20240125	16470	-39.77	20230725	8900	11.46	20240125	2.38	N	036890	500	112 억		1438596	N	N	25	N	00	N
122	20240508	160355	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9920	40	2	0.40	567868090	57471	61.90	9800	9940	9800	12840	6920	9880	9880.94	6.30	0	20741	10006	9942	9846	9782	9686	9975	9815	112	2960	500	7310	10	1	22482268	2230	7.85	0.90	12	0.26	1264.00	11023.00	16470	20230725	-39.77	8900	20240125	11.46	10810	-8.23	20240102	8900	11.46	20240125	16470	-39.77	20230725	8900	11.46	20240125	2.33	N	036890	500	112 억		1416894	N	N	25	N	00	N
123	20240508	150357	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9900	20	2	0.20	516270550	52257	56.29	9800	9940	9800	12840	6920	9880	9879.45	6.30	0	20403	10006	9942	9846	9782	9686	9975	9815	112	2960	500	7310	10	1	22482268	2226	7.83	0.90	12	0.23	1264.00	11023.00	16470	20230725	-39.89	8900	20240125	11.24	10810	-8.42	20240102	8900	11.24	20240125	16470	-39.89	20230725	8900	11.24	20240125	2.33	N	036890	500	112 억		1416894	N	N	10	N	00	N
124	20240508	140352	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9910	30	2	0.30	433961820	43925	47.31	9800	9940	9800	12840	6920	9880	9879.61	6.30	0	16590	10006	9942	9846	9782	9686	9975	9815	112	2960	500	7310	10	1	22482268	2228	7.84	0.90	12	0.20	1264.00	11023.00	16470	20230725	-39.83	8900	20240125	11.35	10810	-8.33	20240102	8900	11.35	20240125	16470	-39.83	20230725	8900	11.35	20240125	2.33	N	036890	500	112 억		1416894	N	N	10	N	00	N
125	20240508	130352	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9890	10	2	0.10	354567220	35916	38.68	9800	9940	9800	12840	6920	9880	9872.12	6.30	0	10460	10006	9942	9846	9782	9686	9975	9815	112	2960	500	7310	10	1	22482268	2223	7.82	0.90	12	0.16	1264.00	11023.00	16470	20230725	-39.95	8900	20240125	11.12	10810	-8.51	20240102	8900	11.12	20240125	16470	-39.95	20230725	8900	11.12	20240125	2.33	N	036890	500	112 억		1416894	N	N	10	N	00	N
126	20240508	120353	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9890	10	2	0.10	298166010	30210	32.54	9800	9940	9800	12840	6920	9880	9869.78	6.30	0	7383	10006	9942	9846	9782	9686	9975	9815	112	2960	500	7310	10	1	22482268	2223	7.82	0.90	12	0.13	1264.00	11023.00	16470	20230725	-39.95	8900	20240125	11.12	10810	-8.51	20240102	8900	11.12	20240125	16470	-39.95	20230725	8900	11.12	20240125	2.33	N	036890	500	112 억		1416894	N	N	10	N	00	N
127	20240508	110428	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9830	-50	5	-0.51	235391170	23844	25.68	9800	9940	9800	12840	6920	9880	9872.13	6.30	0	4643	10006	9942	9846	9782	9686	9975	9815	112	2960	500	7310	10	1	22482268	2210	7.78	0.89	12	0.11	1264.00	11023.00	16470	20230725	-40.32	8900	20240125	10.45	10810	-9.07	20240102	8900	10.45	20240125	16470	-40.32	20230725	8900	10.45	20240125	2.33	N	036890	500	112 억		1416894	N	N	10	N	00	N
128	20240508	100359	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9850	-30	5	-0.30	183930240	18614	20.05	9800	9940	9800	12840	6920	9880	9881.29	6.30	0	4349	10006	9942	9846	9782	9686	9975	9815	112	2960	500	7310	10	1	22482268	2215	7.79	0.89	12	0.08	1264.00	11023.00	16470	20230725	-40.19	8900	20240125	10.67	10810	-8.88	20240102	8900	10.67	20240125	16470	-40.19	20230725	8900	10.67	20240125	2.33	N	036890	500	112 억		1416894	N	N	10	N	00	N
129	20240508	090356	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9830	-50	5	-0.51	25941310	2645	2.85	9800	9830	9800	12840	6920	9880	9807.68	6.30	0	1381	10006	9942	9846	9782	9686	9975	9815	112	2960	500	7310	10	1	22482268	2210	7.78	0.89	12	0.01	1264.00	11023.00	16470	20230725	-40.32	8900	20240125	10.45	10810	-9.07	20240102	8900	10.45	20240125	16470	-40.32	20230725	8900	10.45	20240125	2.33	N	036890	500	112 억		1416894	N	N	10	N	00	N
130	20240503	160403	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9770	-40	5	-0.41	613598020	62824	131.05	9780	9880	9740	12750	6870	9810	9766.92	6.18	0	-9670	9923	9866	9813	9756	9703	9840	9730	112	2940	500	7250	10	1	22482268	2197	7.73	0.89	12	0.28	1264.00	11023.00	16470	20230725	-40.68	8900	20240125	9.78	10810	-9.62	20240102	8900	9.78	20240125	16470	-40.68	20230725	8900	9.78	20240125	2.29	N	036890	500	112 억		1389689	N	N	14	N	00	N
131	20240503	150402	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9750	-60	5	-0.61	588285080	60231	125.64	9780	9880	9740	12750	6870	9810	9767.15	6.18	0	-9332	9923	9866	9813	9756	9703	9840	9730	112	2940	500	7250	10	1	22482268	2192	7.71	0.88	12	0.27	1264.00	11023.00	16470	20230725	-40.80	8900	20240125	9.55	10810	-9.81	20240102	8900	9.55	20240125	16470	-40.80	20230725	8900	9.55	20240125	2.29	N	036890	500	112 억		1389689	N	N	0	N	00	N
132	20240503	140403	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9760	-50	5	-0.51	511076160	52320	109.14	9780	9880	9740	12750	6870	9810	9768.28	6.18	0	-9368	9923	9866	9813	9756	9703	9840	9730	112	2940	500	7250	10	1	22482268	2194	7.72	0.89	12	0.23	1264.00	11023.00	16470	20230725	-40.74	8900	20240125	9.66	10810	-9.71	20240102	8900	9.66	20240125	16470	-40.74	20230725	8900	9.66	20240125	2.29	N	036890	500	112 억		1389689	N	N	0	N	00	N
133	20240503	130403	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9760	-50	5	-0.51	447910950	45855	95.65	9780	9880	9740	12750	6870	9810	9767.98	6.18	0	-9229	9923	9866	9813	9756	9703	9840	9730	112	2940	500	7250	10	1	22482268	2194	7.72	0.89	12	0.20	1264.00	11023.00	16470	20230725	-40.74	8900	20240125	9.66	10810	-9.71	20240102	8900	9.66	20240125	16470	-40.74	20230725	8900	9.66	20240125	2.29	N	036890	500	112 억		1389689	N	N	0	N	00	N
134	20240503	120402	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9750	-60	5	-0.61	395520980	40484	84.45	9780	9880	9750	12750	6870	9810	9769.81	6.18	0	-9009	9923	9866	9813	9756	9703	9840	9730	112	2940	500	7250	10	1	22482268	2192	7.71	0.88	12	0.18	1264.00	11023.00	16470	20230725	-40.80	8900	20240125	9.55	10810	-9.81	20240102	8900	9.55	20240125	16470	-40.80	20230725	8900	9.55	20240125	2.29	N	036890	500	112 억		1389689	N	N	0	N	00	N
135	20240503	110400	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9750	-60	5	-0.61	242419330	24788	51.71	9780	9880	9750	12750	6870	9810	9779.71	6.18	0	-6741	9923	9866	9813	9756	9703	9840	9730	112	2940	500	7250	10	1	22482268	2192	7.71	0.88	12	0.11	1264.00	11023.00	16470	20230725	-40.80	8900	20240125	9.55	10810	-9.81	20240102	8900	9.55	20240125	16470	-40.80	20230725	8900	9.55	20240125	2.29	N	036890	500	112 억		1389689	N	N	0	N	00	N
136	20240503	100400	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9820	10	2	0.10	109504320	11179	23.32	9780	9880	9770	12750	6870	9810	9795.54	6.18	0	-1378	9923	9866	9813	9756	9703	9840	9730	112	2940	500	7250	10	1	22482268	2208	7.77	0.89	12	0.05	1264.00	11023.00	16470	20230725	-40.38	8900	20240125	10.34	10810	-9.16	20240102	8900	10.34	20240125	16470	-40.38	20230725	8900	10.34	20240125	2.29	N	036890	500	112 억		1389689	N	N	0	N	00	N
137	20240503	090359	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9820	10	2	0.10	18125560	1853	3.87	9780	9820	9780	12750	6870	9810	9781.74	6.18	0	259	9923	9866	9813	9756	9703	9840	9730	112	2940	500	7250	10	1	22482268	2208	7.77	0.89	12	0.01	1264.00	11023.00	16470	20230725	-40.38	8900	20240125	10.34	10810	-9.16	20240102	8900	10.34	20240125	16470	-40.38	20230725	8900	10.34	20240125	2.29	N	036890	500	112 억		1389689	N	N	0	N	00	N
138	20240502	160358	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9810	-60	5	-0.61	470461940	47928	79.20	9870	9870	9760	12830	6910	9870	9816.06	6.18	0	-6102	10023	9946	9853	9776	9683	9985	9815	112	2960	500	7300	10	1	22482268	2206	7.76	0.89	12	0.21	1264.00	11023.00	16470	20230725	-40.44	8900	20240125	10.22	10810	-9.25	20240102	8900	10.22	20240125	16470	-40.44	20230725	8900	10.22	20240125	2.27	N	036890	500	112 억		1389036	N	N	10	N	00	N
139	20240502	150400	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9800	-70	5	-0.71	441986020	45024	74.40	9870	9870	9760	12830	6910	9870	9816.68	6.18	0	-5750	10023	9946	9853	9776	9683	9985	9815	112	2960	500	7300	10	1	22482268	2203	7.75	0.89	12	0.20	1264.00	11023.00	16470	20230725	-40.50	8900	20240125	10.11	10810	-9.34	20240102	8900	10.11	20240125	16470	-40.50	20230725	8900	10.11	20240125	2.27	N	036890	500	112 억		1389036	N	N	10	N	00	N
140	20240502	140358	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9810	-60	5	-0.61	367319650	37400	61.80	9870	9870	9760	12830	6910	9870	9821.38	6.18	0	-5416	10023	9946	9853	9776	9683	9985	9815	112	2960	500	7300	10	1	22482268	2206	7.76	0.89	12	0.17	1264.00	11023.00	16470	20230725	-40.44	8900	20240125	10.22	10810	-9.25	20240102	8900	10.22	20240125	16470	-40.44	20230725	8900	10.22	20240125	2.27	N	036890	500	112 억		1389036	N	N	10	N	00	N
141	20240502	130357	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9830	-40	5	-0.41	308735830	31430	51.94	9870	9870	9760	12830	6910	9870	9822.97	6.18	0	-5038	10023	9946	9853	9776	9683	9985	9815	112	2960	500	7300	10	1	22482268	2210	7.78	0.89	12	0.14	1264.00	11023.00	16470	20230725	-40.32	8900	20240125	10.45	10810	-9.07	20240102	8900	10.45	20240125	16470	-40.32	20230725	8900	10.45	20240125	2.27	N	036890	500	112 억		1389036	N	N	10	N	00	N
142	20240502	120356	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9850	-20	5	-0.20	263648400	26843	44.36	9870	9870	9760	12830	6910	9870	9821.87	6.18	0	-4750	10023	9946	9853	9776	9683	9985	9815	112	2960	500	7300	10	1	22482268	2215	7.79	0.89	12	0.12	1264.00	11023.00	16470	20230725	-40.19	8900	20240125	10.67	10810	-8.88	20240102	8900	10.67	20240125	16470	-40.19	20230725	8900	10.67	20240125	2.27	N	036890	500	112 억		1389036	N	N	10	N	00	N
143	20240502	110355	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9840	-30	5	-0.30	212406630	21630	35.74	9870	9870	9760	12830	6910	9870	9820.00	6.18	0	-4702	10023	9946	9853	9776	9683	9985	9815	112	2960	500	7300	10	1	22482268	2212	7.78	0.89	12	0.10	1264.00	11023.00	16470	20230725	-40.26	8900	20240125	10.56	10810	-8.97	20240102	8900	10.56	20240125	16470	-40.26	20230725	8900	10.56	20240125	2.27	N	036890	500	112 억		1389036	N	N	10	N	00	N
144	20240502	100356	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9870	0	3	0.00	171104300	17428	28.80	9870	9870	9760	12830	6910	9870	9817.78	6.18	0	-4083	10023	9946	9853	9776	9683	9985	9815	112	2960	500	7300	10	1	22482268	2219	7.81	0.90	12	0.08	1264.00	11023.00	16470	20230725	-40.07	8900	20240125	10.90	10810	-8.70	20240102	8900	10.90	20240125	16470	-40.07	20230725	8900	10.90	20240125	2.27	N	036890	500	112 억		1389036	N	N	10	N	00	N
145	20240502	090357	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9830	-40	5	-0.41	26919130	2737	4.52	9870	9870	9820	12830	6910	9870	9835.27	6.18	0	-632	10023	9946	9853	9776	9683	9985	9815	112	2960	500	7300	10	1	22482268	2210	7.78	0.89	12	0.01	1264.00	11023.00	16470	20230725	-40.32	8900	20240125	10.45	10810	-9.07	20240102	8900	10.45	20240125	16470	-40.32	20230725	8900	10.45	20240125	2.27	N	036890	500	112 억		1389036	N	N	10	N	00	N