KissMeData/090360/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	160734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30000	0	3	0.00	885481700	29553	72.98	30000	30300	29850	39000	21000	30000	29962.15	1.33	0	-424	30866	30432	30066	29632	29266	30250	29450	49	9000	500	21600	50	1	9750000	2925	422.54	3.25	12	0.30	71.00	9226.00	40650	20230908	-26.20	22900	20231030	31.00	39500	-24.05	20240227	28350	5.82	20240104	40650	-26.20	20230908	22900	31.00	20231030	4.14	N	090360	500	48 억		129578	N	N	0	N	00	N
3	20240531	150730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30000	0	3	0.00	818904750	27333	67.50	30000	30300	29850	39000	21000	30000	29960.29	1.33	0	-247	30866	30432	30066	29632	29266	30250	29450	49	9000	500	21600	50	1	9750000	2925	422.54	3.25	12	0.28	71.00	9226.00	40650	20230908	-26.20	22900	20231030	31.00	39500	-24.05	20240227	28350	5.82	20240104	40650	-26.20	20230908	22900	31.00	20231030	4.14	N	090360	500	48 억		129578	N	N	0	N	00	N
4	20240531	140730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29900	-100	5	-0.33	681229850	22734	56.14	30000	30300	29850	39000	21000	30000	29965.24	1.33	0	-223	30866	30432	30066	29632	29266	30250	29450	49	9000	500	21600	50	1	9750000	2915	421.13	3.24	12	0.23	71.00	9226.00	40650	20230908	-26.45	22900	20231030	30.57	39500	-24.30	20240227	28350	5.47	20240104	40650	-26.45	20230908	22900	30.57	20231030	4.14	N	090360	500	48 억		129578	N	N	0	N	00	N
5	20240531	130735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29900	-100	5	-0.33	595436750	19866	49.06	30000	30300	29850	39000	21000	30000	29972.65	1.33	0	-223	30866	30432	30066	29632	29266	30250	29450	49	9000	500	21600	50	1	9750000	2915	421.13	3.24	12	0.20	71.00	9226.00	40650	20230908	-26.45	22900	20231030	30.57	39500	-24.30	20240227	28350	5.47	20240104	40650	-26.45	20230908	22900	30.57	20231030	4.14	N	090360	500	48 억		129578	N	N	0	N	00	N
6	20240531	120739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29950	-50	5	-0.17	542628700	18098	44.69	30000	30300	29850	39000	21000	30000	29982.79	1.33	0	-10	30866	30432	30066	29632	29266	30250	29450	49	9000	500	21600	50	1	9750000	2920	421.83	3.25	12	0.19	71.00	9226.00	40650	20230908	-26.32	22900	20231030	30.79	39500	-24.18	20240227	28350	5.64	20240104	40650	-26.32	20230908	22900	30.79	20231030	4.14	N	090360	500	48 억		129578	N	N	0	N	00	N
7	20240531	110734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29900	-100	5	-0.33	434835800	14491	35.78	30000	30300	29850	39000	21000	30000	30007.30	1.33	0	-13	30866	30432	30066	29632	29266	30250	29450	49	9000	500	21600	50	1	9750000	2915	421.13	3.24	12	0.15	71.00	9226.00	40650	20230908	-26.45	22900	20231030	30.57	39500	-24.30	20240227	28350	5.47	20240104	40650	-26.45	20230908	22900	30.57	20231030	4.14	N	090360	500	48 억		129578	N	N	0	N	00	N
8	20240531	100735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30050	50	2	0.17	318761350	10615	26.21	30000	30300	29850	39000	21000	30000	30029.34	1.33	0	179	30866	30432	30066	29632	29266	30250	29450	49	9000	500	21600	50	1	9750000	2930	423.24	3.26	12	0.11	71.00	9226.00	40650	20230908	-26.08	22900	20231030	31.22	39500	-23.92	20240227	28350	6.00	20240104	40650	-26.08	20230908	22900	31.22	20231030	4.14	N	090360	500	48 억		129578	N	N	0	N	00	N
9	20240531	090733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30100	100	2	0.33	32773950	1089	2.69	30000	30250	29950	39000	21000	30000	30095.89	1.33	0	-31	30866	30432	30066	29632	29266	30250	29450	49	9000	500	21600	50	1	9750000	2935	423.94	3.26	12	0.01	71.00	9226.00	40650	20230908	-25.95	22900	20231030	31.44	39500	-23.80	20240227	28350	6.17	20240104	40650	-25.95	20230908	22900	31.44	20231030	4.14	N	090360	500	48 억		129578	N	N	0	N	00	N
10	20240530	160730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30000	-300	5	-0.99	1201713100	40029	76.65	30200	30500	29700	39350	21250	30300	30021.03	1.29	0	905	31233	30766	30533	30066	29833	30650	29950	49	9050	500	21810	50	1	9750000	2925	422.54	3.25	12	0.41	71.00	9226.00	40650	20230908	-26.20	22900	20231030	31.00	39500	-24.05	20240227	28350	5.82	20240104	40650	-26.20	20230908	22900	31.00	20231030	4.20	N	090360	500	48 억		125504	N	N	0	N	00	N
11	20240530	150731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29950	-350	5	-1.16	1086470150	36182	69.29	30200	30500	29700	39350	21250	30300	30027.82	1.29	0	1065	31233	30766	30533	30066	29833	30650	29950	49	9050	500	21810	50	1	9750000	2920	421.83	3.25	12	0.37	71.00	9226.00	40650	20230908	-26.32	22900	20231030	30.79	39500	-24.18	20240227	28350	5.64	20240104	40650	-26.32	20230908	22900	30.79	20231030	4.20	N	090360	500	48 억		125504	N	N	0	N	00	N
12	20240530	140730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30000	-300	5	-0.99	993962400	33095	63.38	30200	30500	29700	39350	21250	30300	30033.51	1.29	0	1001	31233	30766	30533	30066	29833	30650	29950	49	9050	500	21810	50	1	9750000	2925	422.54	3.25	12	0.34	71.00	9226.00	40650	20230908	-26.20	22900	20231030	31.00	39500	-24.05	20240227	28350	5.82	20240104	40650	-26.20	20230908	22900	31.00	20231030	4.20	N	090360	500	48 억		125504	N	N	0	N	00	N
13	20240530	130732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29900	-400	5	-1.32	919949550	30626	58.65	30200	30500	29700	39350	21250	30300	30038.08	1.29	0	1224	31233	30766	30533	30066	29833	30650	29950	49	9050	500	21810	50	1	9750000	2915	421.13	3.24	12	0.31	71.00	9226.00	40650	20230908	-26.45	22900	20231030	30.57	39500	-24.30	20240227	28350	5.47	20240104	40650	-26.45	20230908	22900	30.57	20231030	4.20	N	090360	500	48 억		125504	N	N	0	N	00	N
14	20240530	120730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30050	-250	5	-0.83	755796250	25143	48.15	30200	30500	29700	39350	21250	30300	30059.78	1.29	0	1514	31233	30766	30533	30066	29833	30650	29950	49	9050	500	21810	50	1	9750000	2930	423.24	3.26	12	0.26	71.00	9226.00	40650	20230908	-26.08	22900	20231030	31.22	39500	-23.92	20240227	28350	6.00	20240104	40650	-26.08	20230908	22900	31.22	20231030	4.20	N	090360	500	48 억		125504	N	N	0	N	00	N
15	20240530	110731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30200	-100	5	-0.33	631576750	21008	40.23	30200	30500	29700	39350	21250	30300	30063.48	1.29	0	1568	31233	30766	30533	30066	29833	30650	29950	49	9050	500	21810	50	1	9750000	2945	425.35	3.27	12	0.22	71.00	9226.00	40650	20230908	-25.71	22900	20231030	31.88	39500	-23.54	20240227	28350	6.53	20240104	40650	-25.71	20230908	22900	31.88	20231030	4.20	N	090360	500	48 억		125504	N	N	0	N	00	N
16	20240530	100732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30050	-250	5	-0.83	498834400	16596	31.78	30200	30500	29700	39350	21250	30300	30057.32	1.29	0	572	31233	30766	30533	30066	29833	30650	29950	49	9050	500	21810	50	1	9750000	2930	423.24	3.26	12	0.17	71.00	9226.00	40650	20230908	-26.08	22900	20231030	31.22	39500	-23.92	20240227	28350	6.00	20240104	40650	-26.08	20230908	22900	31.22	20231030	4.20	N	090360	500	48 억		125504	N	N	0	N	00	N
17	20240530	090731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29950	-350	5	-1.16	212705550	7113	13.62	30200	30250	29700	39350	21250	30300	29903.05	1.29	0	1947	31233	30766	30533	30066	29833	30650	29950	49	9050	500	21810	50	1	9750000	2920	421.83	3.25	12	0.07	71.00	9226.00	40650	20230908	-26.32	22900	20231030	30.79	39500	-24.18	20240227	28350	5.64	20240104	40650	-26.32	20230908	22900	30.79	20231030	4.20	N	090360	500	48 억		125504	N	N	0	N	00	N
18	20240529	160724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30300	-800	5	-2.57	1581477800	51814	46.49	31000	31000	30300	40400	21800	31100	30522.17	1.33	0	-3820	32066	31582	30916	30432	29766	31825	30675	49	9300	500	22390	50	1	9750000	2954	426.76	3.28	12	0.53	71.00	9226.00	40650	20230908	-25.46	22900	20231030	32.31	39500	-23.29	20240227	28350	6.88	20240104	40650	-25.46	20230908	22900	32.31	20231030	4.27	N	090360	500	48 억		129315	N	N	109	N	00	N
19	20240529	150723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30550	-550	5	-1.77	1421377600	46539	41.75	31000	31000	30300	40400	21800	31100	30541.02	1.33	0	-3576	32066	31582	30916	30432	29766	31825	30675	49	9300	500	22390	50	1	9750000	2979	430.28	3.31	12	0.48	71.00	9226.00	40650	20230908	-24.85	22900	20231030	33.41	39500	-22.66	20240227	28350	7.76	20240104	40650	-24.85	20230908	22900	33.41	20231030	4.27	N	090360	500	48 억		129315	N	N	109	N	00	N
20	20240529	140724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30400	-700	5	-2.25	1236115750	40447	36.29	31000	31000	30300	40400	21800	31100	30560.68	1.33	0	-3413	32066	31582	30916	30432	29766	31825	30675	49	9300	500	22390	50	1	9750000	2964	428.17	3.30	12	0.41	71.00	9226.00	40650	20230908	-25.22	22900	20231030	32.75	39500	-23.04	20240227	28350	7.23	20240104	40650	-25.22	20230908	22900	32.75	20231030	4.27	N	090360	500	48 억		129315	N	N	109	N	00	N
21	20240529	130726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30500	-600	5	-1.93	1129192200	36931	33.13	31000	31000	30300	40400	21800	31100	30574.99	1.33	0	-3413	32066	31582	30916	30432	29766	31825	30675	49	9300	500	22390	50	1	9750000	2974	429.58	3.31	12	0.38	71.00	9226.00	40650	20230908	-24.97	22900	20231030	33.19	39500	-22.78	20240227	28350	7.58	20240104	40650	-24.97	20230908	22900	33.19	20231030	4.27	N	090360	500	48 억		129315	N	N	109	N	00	N
22	20240529	120729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30450	-650	5	-2.09	964922450	31531	28.29	31000	31000	30300	40400	21800	31100	30601.52	1.33	0	-4318	32066	31582	30916	30432	29766	31825	30675	49	9300	500	22390	50	1	9750000	2969	428.87	3.30	12	0.32	71.00	9226.00	40650	20230908	-25.09	22900	20231030	32.97	39500	-22.91	20240227	28350	7.41	20240104	40650	-25.09	20230908	22900	32.97	20231030	4.27	N	090360	500	48 억		129315	N	N	109	N	00	N
23	20240529	110726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30550	-550	5	-1.77	895557500	29256	26.25	31000	31000	30300	40400	21800	31100	30610.20	1.33	0	-3658	32066	31582	30916	30432	29766	31825	30675	49	9300	500	22390	50	1	9750000	2979	430.28	3.31	12	0.30	71.00	9226.00	40650	20230908	-24.85	22900	20231030	33.41	39500	-22.66	20240227	28350	7.76	20240104	40650	-24.85	20230908	22900	33.41	20231030	4.27	N	090360	500	48 억		129315	N	N	109	N	00	N
24	20240529	100724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30600	-500	5	-1.61	739175550	24130	21.65	31000	31000	30300	40400	21800	31100	30632.04	1.33	0	-2926	32066	31582	30916	30432	29766	31825	30675	49	9300	500	22390	50	1	9750000	2984	430.99	3.32	12	0.25	71.00	9226.00	40650	20230908	-24.72	22900	20231030	33.62	39500	-22.53	20240227	28350	7.94	20240104	40650	-24.72	20230908	22900	33.62	20231030	4.27	N	090360	500	48 억		129315	N	N	109	N	00	N
25	20240529	090721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30800	-300	5	-0.96	112871450	3649	3.27	31000	31000	30800	40400	21800	31100	30929.73	1.33	0	1230	32066	31582	30916	30432	29766	31825	30675	49	9300	500	22390	50	1	9750000	3003	433.80	3.34	12	0.04	71.00	9226.00	40650	20230908	-24.23	22900	20231030	34.50	39500	-22.03	20240227	28350	8.64	20240104	40650	-24.23	20230908	22900	34.50	20231030	4.27	N	090360	500	48 억		129315	N	N	109	N	00	N
26	20240528	160720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31100	750	2	2.47	3411020100	110031	201.29	30350	31400	30250	39450	21250	30350	31000.59	1.35	0	-1717	30983	30666	30183	29866	29383	30825	30025	49	9100	500	21850	50	1	9750000	3032	438.03	3.37	12	1.13	71.00	9226.00	40650	20230908	-23.49	22900	20231030	35.81	39500	-21.27	20240227	28350	9.70	20240104	40650	-23.49	20230908	22900	35.81	20231030	4.26	N	090360	500	48 억		131686	N	N	109	N	00	N
27	20240528	150723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31100	750	2	2.47	3054519600	98561	180.31	30350	31400	30250	39450	21250	30350	30991.23	1.35	0	-2472	30983	30666	30183	29866	29383	30825	30025	49	9100	500	21850	50	1	9750000	3032	438.03	3.37	12	1.01	71.00	9226.00	40650	20230908	-23.49	22900	20231030	35.81	39500	-21.27	20240227	28350	9.70	20240104	40650	-23.49	20230908	22900	35.81	20231030	4.26	N	090360	500	48 억		131686	N	N	0	N	00	N
28	20240528	140724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30900	550	2	1.81	2705322150	87298	159.71	30350	31400	30250	39450	21250	30350	30989.59	1.35	0	-1554	30983	30666	30183	29866	29383	30825	30025	49	9100	500	21850	50	1	9750000	3013	435.21	3.35	12	0.90	71.00	9226.00	40650	20230908	-23.99	22900	20231030	34.93	39500	-21.77	20240227	28350	8.99	20240104	40650	-23.99	20230908	22900	34.93	20231030	4.26	N	090360	500	48 억		131686	N	N	0	N	00	N
29	20240528	130720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30750	400	2	1.32	2404237600	77525	141.83	30350	31400	30250	39450	21250	30350	31012.51	1.35	0	-2507	30983	30666	30183	29866	29383	30825	30025	49	9100	500	21850	50	1	9750000	2998	433.10	3.33	12	0.80	71.00	9226.00	40650	20230908	-24.35	22900	20231030	34.28	39500	-22.15	20240227	28350	8.47	20240104	40650	-24.35	20230908	22900	34.28	20231030	4.26	N	090360	500	48 억		131686	N	N	0	N	00	N
30	20240528	120721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30850	500	2	1.65	2288121200	73749	134.92	30350	31400	30250	39450	21250	30350	31025.89	1.35	0	-2313	30983	30666	30183	29866	29383	30825	30025	49	9100	500	21850	50	1	9750000	3008	434.51	3.34	12	0.76	71.00	9226.00	40650	20230908	-24.11	22900	20231030	34.72	39500	-21.90	20240227	28350	8.82	20240104	40650	-24.11	20230908	22900	34.72	20231030	4.26	N	090360	500	48 억		131686	N	N	0	N	00	N
31	20240528	110705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30900	550	2	1.81	2178058550	70185	128.40	30350	31400	30250	39450	21250	30350	31033.21	1.35	0	-2160	30983	30666	30183	29866	29383	30825	30025	49	9100	500	21850	50	1	9750000	3013	435.21	3.35	12	0.72	71.00	9226.00	40650	20230908	-23.99	22900	20231030	34.93	39500	-21.77	20240227	28350	8.99	20240104	40650	-23.99	20230908	22900	34.93	20231030	4.26	N	090360	500	48 억		131686	N	N	0	N	00	N
32	20240528	100721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31050	700	2	2.31	1912565200	61600	112.69	30350	31400	30250	39450	21250	30350	31048.26	1.35	0	-2435	30983	30666	30183	29866	29383	30825	30025	49	9100	500	21850	50	1	9750000	3027	437.32	3.37	12	0.63	71.00	9226.00	40650	20230908	-23.62	22900	20231030	35.59	39500	-21.39	20240227	28350	9.52	20240104	40650	-23.62	20230908	22900	35.59	20231030	4.26	N	090360	500	48 억		131686	N	N	0	N	00	N
33	20240528	090723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30650	300	2	0.99	180484100	5932	10.85	30350	30650	30250	39450	21250	30350	30425.65	1.35	0	-307	30983	30666	30183	29866	29383	30825	30025	49	9100	500	21850	50	1	9750000	2988	431.69	3.32	12	0.06	71.00	9226.00	40650	20230908	-24.60	22900	20231030	33.84	39500	-22.41	20240227	28350	8.11	20240104	40650	-24.60	20230908	22900	33.84	20231030	4.26	N	090360	500	48 억		131686	N	N	0	N	00	N
34	20240527	160711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30350	500	2	1.68	1640763800	54434	56.13	29850	30500	29700	38800	20900	29850	30142.11	1.33	0	2435	31016	30432	30066	29482	29116	30250	29300	49	8950	500	21490	50	1	9750000	2959	427.46	3.29	12	0.56	71.00	9226.00	40650	20230908	-25.34	22900	20231030	32.53	39500	-23.16	20240227	28350	7.05	20240104	40650	-25.34	20230908	22900	32.53	20231030	4.23	N	090360	500	48 억		129294	N	N	0	N	00	N
35	20240527	150722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30400	550	2	1.84	1519277450	50437	52.01	29850	30500	29700	38800	20900	29850	30122.49	1.33	0	2733	31016	30432	30066	29482	29116	30250	29300	49	8950	500	21490	50	1	9750000	2964	428.17	3.30	12	0.52	71.00	9226.00	40650	20230908	-25.22	22900	20231030	32.75	39500	-23.04	20240227	28350	7.23	20240104	40650	-25.22	20230908	22900	32.75	20231030	4.23	N	090360	500	48 억		129294	N	N	0	N	00	N
36	20240527	140720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30200	350	2	1.17	1285213350	42707	44.04	29850	30450	29700	38800	20900	29850	30093.96	1.33	0	-169	31016	30432	30066	29482	29116	30250	29300	49	8950	500	21490	50	1	9750000	2945	425.35	3.27	12	0.44	71.00	9226.00	40650	20230908	-25.71	22900	20231030	31.88	39500	-23.54	20240227	28350	6.53	20240104	40650	-25.71	20230908	22900	31.88	20231030	4.23	N	090360	500	48 억		129294	N	N	0	N	00	N
37	20240527	130719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30250	400	2	1.34	1185234300	39387	40.61	29850	30450	29700	38800	20900	29850	30092.25	1.33	0	-611	31016	30432	30066	29482	29116	30250	29300	49	8950	500	21490	50	1	9750000	2949	426.06	3.28	12	0.40	71.00	9226.00	40650	20230908	-25.58	22900	20231030	32.10	39500	-23.42	20240227	28350	6.70	20240104	40650	-25.58	20230908	22900	32.10	20231030	4.23	N	090360	500	48 억		129294	N	N	0	N	00	N
38	20240527	120720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30400	550	2	1.84	1100500350	36594	37.73	29850	30400	29700	38800	20900	29850	30073.48	1.33	0	-81	31016	30432	30066	29482	29116	30250	29300	49	8950	500	21490	50	1	9750000	2964	428.17	3.30	12	0.38	71.00	9226.00	40650	20230908	-25.22	22900	20231030	32.75	39500	-23.04	20240227	28350	7.23	20240104	40650	-25.22	20230908	22900	32.75	20231030	4.23	N	090360	500	48 억		129294	N	N	0	N	00	N
39	20240527	110720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30150	300	2	1.01	803993250	26780	27.61	29850	30300	29700	38800	20900	29850	30022.40	1.33	0	-850	31016	30432	30066	29482	29116	30250	29300	49	8950	500	21490	50	1	9750000	2940	424.65	3.27	12	0.27	71.00	9226.00	40650	20230908	-25.83	22900	20231030	31.66	39500	-23.67	20240227	28350	6.35	20240104	40650	-25.83	20230908	22900	31.66	20231030	4.23	N	090360	500	48 억		129294	N	N	0	N	00	N
40	20240527	100718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30150	300	2	1.01	655392600	21859	22.54	29850	30300	29700	38800	20900	29850	29982.97	1.33	0	-494	31016	30432	30066	29482	29116	30250	29300	49	8950	500	21490	50	1	9750000	2940	424.65	3.27	12	0.22	71.00	9226.00	40650	20230908	-25.83	22900	20231030	31.66	39500	-23.67	20240227	28350	6.35	20240104	40650	-25.83	20230908	22900	31.66	20231030	4.23	N	090360	500	48 억		129294	N	N	0	N	00	N
41	20240527	090718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29900	50	2	0.17	164661150	5523	5.69	29850	30050	29700	38800	20900	29850	29813.46	1.33	0	-1567	31016	30432	30066	29482	29116	30250	29300	49	8950	500	21490	50	1	9750000	2915	421.13	3.24	12	0.06	71.00	9226.00	40650	20230908	-26.45	22900	20231030	30.57	39500	-24.30	20240227	28350	5.47	20240104	40650	-26.45	20230908	22900	30.57	20231030	4.23	N	090360	500	48 억		129294	N	N	0	N	00	N
42	20240524	160642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29850	-900	5	-2.93	2891565350	96261	139.88	30600	30650	29700	39950	21550	30750	30038.19	1.35	0	-2743	31583	31166	30883	30466	30183	31025	30325	49	9200	500	22140	50	1	9750000	2910	420.42	3.24	12	0.99	71.00	9226.00	40650	20230908	-26.57	22900	20231030	30.35	39500	-24.43	20240227	28350	5.29	20240104	40650	-26.57	20230908	22900	30.35	20231030	4.29	N	090360	500	48 억		132041	N	N	0	N	00	N
43	20240524	150642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29900	-850	5	-2.76	2612205000	86915	126.30	30600	30650	29700	39950	21550	30750	30054.04	1.35	0	-2699	31583	31166	30883	30466	30183	31025	30325	49	9200	500	22140	50	1	9750000	2915	421.13	3.24	12	0.89	71.00	9226.00	40650	20230908	-26.45	22900	20231030	30.57	39500	-24.30	20240227	28350	5.47	20240104	40650	-26.45	20230908	22900	30.57	20231030	4.29	N	090360	500	48 억		132041	N	N	0	N	00	N
44	20240524	140645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30050	-700	5	-2.28	2100435800	69854	101.51	30600	30650	29700	39950	21550	30750	30068.13	1.35	0	-1250	31583	31166	30883	30466	30183	31025	30325	49	9200	500	22140	50	1	9750000	2930	423.24	3.26	12	0.72	71.00	9226.00	40650	20230908	-26.08	22900	20231030	31.22	39500	-23.92	20240227	28350	6.00	20240104	40650	-26.08	20230908	22900	31.22	20231030	4.29	N	090360	500	48 억		132041	N	N	0	N	00	N
45	20240524	130643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29950	-800	5	-2.60	1883598000	62642	91.03	30600	30650	29700	39950	21550	30750	30068.35	1.35	0	5	31583	31166	30883	30466	30183	31025	30325	49	9200	500	22140	50	1	9750000	2920	421.83	3.25	12	0.64	71.00	9226.00	40650	20230908	-26.32	22900	20231030	30.79	39500	-24.18	20240227	28350	5.64	20240104	40650	-26.32	20230908	22900	30.79	20231030	4.29	N	090360	500	48 억		132041	N	N	0	N	00	N
46	20240524	120644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30000	-750	5	-2.44	1669589550	55498	80.65	30600	30650	29700	39950	21550	30750	30082.78	1.35	0	55	31583	31166	30883	30466	30183	31025	30325	49	9200	500	22140	50	1	9750000	2925	422.54	3.25	12	0.57	71.00	9226.00	40650	20230908	-26.20	22900	20231030	31.00	39500	-24.05	20240227	28350	5.82	20240104	40650	-26.20	20230908	22900	31.00	20231030	4.29	N	090360	500	48 억		132041	N	N	0	N	00	N
47	20240524	110641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30150	-600	5	-1.95	1424142350	47316	68.76	30600	30650	29700	39950	21550	30750	30097.39	1.35	0	167	31583	31166	30883	30466	30183	31025	30325	49	9200	500	22140	50	1	9750000	2940	424.65	3.27	12	0.49	71.00	9226.00	40650	20230908	-25.83	22900	20231030	31.66	39500	-23.67	20240227	28350	6.35	20240104	40650	-25.83	20230908	22900	31.66	20231030	4.29	N	090360	500	48 억		132041	N	N	0	N	00	N
48	20240524	100646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30100	-650	5	-2.11	1187339950	39448	57.32	30600	30650	29700	39950	21550	30750	30097.49	1.35	0	1054	31583	31166	30883	30466	30183	31025	30325	49	9200	500	22140	50	1	9750000	2935	423.94	3.26	12	0.40	71.00	9226.00	40650	20230908	-25.95	22900	20231030	31.44	39500	-23.80	20240227	28350	6.17	20240104	40650	-25.95	20230908	22900	31.44	20231030	4.29	N	090360	500	48 억		132041	N	N	0	N	00	N
49	20240524	090642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30450	-300	5	-0.98	178179500	5849	8.50	30600	30650	30250	39950	21550	30750	30459.11	1.35	0	-2133	31583	31166	30883	30466	30183	31025	30325	49	9200	500	22140	50	1	9750000	2969	428.87	3.30	12	0.06	71.00	9226.00	40650	20230908	-25.09	22900	20231030	32.97	39500	-22.91	20240227	28350	7.41	20240104	40650	-25.09	20230908	22900	32.97	20231030	4.29	N	090360	500	48 억		132041	N	N	0	N	00	N
50	20240523	160640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30750	-300	5	-0.97	2069140700	67118	31.59	31200	31300	30600	40350	21750	31050	30828.24	1.37	0	-1320	32716	31882	31416	30582	30116	32300	31000	49	9300	500	22350	50	1	9750000	2998	433.10	3.33	12	0.69	71.00	9226.00	40650	20230908	-24.35	22900	20231030	34.28	39500	-22.15	20240227	28350	8.47	20240104	40650	-24.35	20230908	22900	34.28	20231030	4.34	N	090360	500	48 억		133348	N	N	47	N	00	N
51	20240523	150645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30800	-250	5	-0.81	1965561100	63751	30.00	31200	31300	30600	40350	21750	31050	30831.56	1.37	0	-1312	32716	31882	31416	30582	30116	32300	31000	49	9300	500	22350	50	1	9750000	3003	433.80	3.34	12	0.65	71.00	9226.00	40650	20230908	-24.23	22900	20231030	34.50	39500	-22.03	20240227	28350	8.64	20240104	40650	-24.23	20230908	22900	34.50	20231030	4.34	N	090360	500	48 억		133348	N	N	47	N	00	N
52	20240523	140646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30950	-100	5	-0.32	1561018800	50599	23.81	31200	31300	30600	40350	21750	31050	30850.45	1.37	0	544	32716	31882	31416	30582	30116	32300	31000	49	9300	500	22350	50	1	9750000	3018	435.92	3.35	12	0.52	71.00	9226.00	40650	20230908	-23.86	22900	20231030	35.15	39500	-21.65	20240227	28350	9.17	20240104	40650	-23.86	20230908	22900	35.15	20231030	4.34	N	090360	500	48 억		133348	N	N	47	N	00	N
53	20240523	130644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30800	-250	5	-0.81	1311793450	42523	20.01	31200	31300	30600	40350	21750	31050	30848.63	1.37	0	-233	32716	31882	31416	30582	30116	32300	31000	49	9300	500	22350	50	1	9750000	3003	433.80	3.34	12	0.44	71.00	9226.00	40650	20230908	-24.23	22900	20231030	34.50	39500	-22.03	20240227	28350	8.64	20240104	40650	-24.23	20230908	22900	34.50	20231030	4.34	N	090360	500	48 억		133348	N	N	47	N	00	N
54	20240523	120640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30850	-200	5	-0.64	1123135450	36403	17.13	31200	31300	30600	40350	21750	31050	30852.37	1.37	0	-371	32716	31882	31416	30582	30116	32300	31000	49	9300	500	22350	50	1	9750000	3008	434.51	3.34	12	0.37	71.00	9226.00	40650	20230908	-24.11	22900	20231030	34.72	39500	-21.90	20240227	28350	8.82	20240104	40650	-24.11	20230908	22900	34.72	20231030	4.34	N	090360	500	48 억		133348	N	N	47	N	00	N
55	20240523	110639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30900	-150	5	-0.48	891035550	28885	13.59	31200	31300	30600	40350	21750	31050	30847.09	1.37	0	-2733	32716	31882	31416	30582	30116	32300	31000	49	9300	500	22350	50	1	9750000	3013	435.21	3.35	12	0.30	71.00	9226.00	40650	20230908	-23.99	22900	20231030	34.93	39500	-21.77	20240227	28350	8.99	20240104	40650	-23.99	20230908	22900	34.93	20231030	4.34	N	090360	500	48 억		133348	N	N	47	N	00	N
56	20240523	100641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30950	-100	5	-0.32	675467750	21895	10.30	31200	31300	30600	40350	21750	31050	30849.54	1.37	0	-3288	32716	31882	31416	30582	30116	32300	31000	49	9300	500	22350	50	1	9750000	3018	435.92	3.35	12	0.22	71.00	9226.00	40650	20230908	-23.86	22900	20231030	35.15	39500	-21.65	20240227	28350	9.17	20240104	40650	-23.86	20230908	22900	35.15	20231030	4.34	N	090360	500	48 억		133348	N	N	47	N	00	N
57	20240523	090644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30850	-200	5	-0.64	230149700	7433	3.50	31200	31300	30800	40350	21750	31050	30962.23	1.37	0	-2570	32716	31882	31416	30582	30116	32300	31000	49	9300	500	22350	50	1	9750000	3008	434.51	3.34	12	0.08	71.00	9226.00	40650	20230908	-24.11	22900	20231030	34.72	39500	-21.90	20240227	28350	8.82	20240104	40650	-24.11	20230908	22900	34.72	20231030	4.34	N	090360	500	48 억		133348	N	N	47	N	00	N
58	20240522	160635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31050	100	2	0.32	6698808050	211677	261.39	30950	32250	30950	40200	21700	30950	31648.17	1.36	0	779	31650	31300	31050	30700	30450	31175	30575	49	9250	500	22280	50	1	9750000	3027	437.32	3.37	12	2.17	71.00	9226.00	40650	20230908	-23.62	22900	20231030	35.59	39500	-21.39	20240227	28350	9.52	20240104	40650	-23.62	20230908	22900	35.59	20231030	4.29	N	090360	500	48 억		132580	N	N	47	N	00	N
59	20240522	150639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31100	150	2	0.48	6336961550	200028	247.00	30950	32250	30950	40200	21700	30950	31680.45	1.36	0	-1120	31650	31300	31050	30700	30450	31175	30575	49	9250	500	22280	50	1	9750000	3032	438.03	3.37	12	2.05	71.00	9226.00	40650	20230908	-23.49	22900	20231030	35.81	39500	-21.27	20240227	28350	9.70	20240104	40650	-23.49	20230908	22900	35.81	20231030	4.29	N	090360	500	48 억		132580	N	N	6	N	00	N
60	20240522	140641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31300	350	2	1.13	5929517400	186970	230.88	30950	32250	30950	40200	21700	30950	31713.82	1.36	0	-1333	31650	31300	31050	30700	30450	31175	30575	49	9250	500	22280	50	1	9750000	3052	440.85	3.39	12	1.92	71.00	9226.00	40650	20230908	-23.00	22900	20231030	36.68	39500	-20.76	20240227	28350	10.41	20240104	40650	-23.00	20230908	22900	36.68	20231030	4.29	N	090360	500	48 억		132580	N	N	6	N	00	N
61	20240522	130637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31550	600	2	1.94	5562509400	175292	216.46	30950	32250	30950	40200	21700	30950	31732.91	1.36	0	84	31650	31300	31050	30700	30450	31175	30575	49	9250	500	22280	50	1	9750000	3076	444.37	3.42	12	1.80	71.00	9226.00	40650	20230908	-22.39	22900	20231030	37.77	39500	-20.13	20240227	28350	11.29	20240104	40650	-22.39	20230908	22900	37.77	20231030	4.29	N	090360	500	48 억		132580	N	N	6	N	00	N
62	20240522	120717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31450	500	2	1.62	5284326200	166468	205.56	30950	32250	30950	40200	21700	30950	31743.89	1.36	0	498	31650	31300	31050	30700	30450	31175	30575	49	9250	500	22280	50	1	9750000	3066	442.96	3.41	12	1.71	71.00	9226.00	40650	20230908	-22.63	22900	20231030	37.34	39500	-20.38	20240227	28350	10.93	20240104	40650	-22.63	20230908	22900	37.34	20231030	4.29	N	090360	500	48 억		132580	N	N	6	N	00	N
63	20240522	110641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31500	550	2	1.78	4908666350	154532	190.82	30950	32250	30950	40200	21700	30950	31764.83	1.36	0	2823	31650	31300	31050	30700	30450	31175	30575	49	9250	500	22280	50	1	9750000	3071	443.66	3.41	12	1.58	71.00	9226.00	40650	20230908	-22.51	22900	20231030	37.55	39500	-20.25	20240227	28350	11.11	20240104	40650	-22.51	20230908	22900	37.55	20231030	4.29	N	090360	500	48 억		132580	N	N	6	N	00	N
64	20240522	100639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31750	800	2	2.58	3990381000	125551	155.04	30950	32250	30950	40200	21700	30950	31783.08	1.36	0	2244	31650	31300	31050	30700	30450	31175	30575	49	9250	500	22280	50	1	9750000	3096	447.18	3.44	12	1.29	71.00	9226.00	40650	20230908	-21.89	22900	20231030	38.65	39500	-19.62	20240227	28350	11.99	20240104	40650	-21.89	20230908	22900	38.65	20231030	4.29	N	090360	500	48 억		132580	N	N	6	N	00	N
65	20240522	090640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31000	50	2	0.16	114266500	3689	4.56	30950	31200	30950	40200	21700	30950	30975.06	1.36	0	601	31650	31300	31050	30700	30450	31175	30575	49	9250	500	22280	50	1	9750000	3023	436.62	3.36	12	0.04	71.00	9226.00	40650	20230908	-23.74	22900	20231030	35.37	39500	-21.52	20240227	28350	9.35	20240104	40650	-23.74	20230908	22900	35.37	20231030	4.29	N	090360	500	48 억		132580	N	N	6	N	00	N
66	20240521	160632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30950	-250	5	-0.80	2442496250	78616	7.20	31200	31400	30800	40550	21850	31200	31068.77	1.34	0	1716	36000	33600	32000	29600	28000	34800	30800	49	9350	500	22460	50	1	9750000	3018	435.92	3.35	12	0.81	71.00	9226.00	40650	20230908	-23.86	22900	20231030	35.15	39500	-21.65	20240227	28350	9.17	20240104	40650	-23.86	20230908	22900	35.15	20231030	4.28	N	090360	500	48 억		130851	N	N	6	N	00	N
67	20240521	150638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30950	-250	5	-0.80	2266145200	72912	6.67	31200	31400	30800	40550	21850	31200	31080.09	1.34	0	1079	36000	33600	32000	29600	28000	34800	30800	49	9350	500	22460	50	1	9750000	3018	435.92	3.35	12	0.75	71.00	9226.00	40650	20230908	-23.86	22900	20231030	35.15	39500	-21.65	20240227	28350	9.17	20240104	40650	-23.86	20230908	22900	35.15	20231030	4.28	N	090360	500	48 억		130851	N	N	6	N	00	N
68	20240521	140635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31100	-100	5	-0.32	1899862000	61094	5.59	31200	31400	30800	40550	21850	31200	31096.89	1.34	0	1055	36000	33600	32000	29600	28000	34800	30800	49	9350	500	22460	50	1	9750000	3032	438.03	3.37	12	0.63	71.00	9226.00	40650	20230908	-23.49	22900	20231030	35.81	39500	-21.27	20240227	28350	9.70	20240104	40650	-23.49	20230908	22900	35.81	20231030	4.28	N	090360	500	48 억		130851	N	N	6	N	00	N
69	20240521	130636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31100	-100	5	-0.32	1730997900	55660	5.10	31200	31400	30800	40550	21850	31200	31098.99	1.34	0	827	36000	33600	32000	29600	28000	34800	30800	49	9350	500	22460	50	1	9750000	3032	438.03	3.37	12	0.57	71.00	9226.00	40650	20230908	-23.49	22900	20231030	35.81	39500	-21.27	20240227	28350	9.70	20240104	40650	-23.49	20230908	22900	35.81	20231030	4.28	N	090360	500	48 억		130851	N	N	6	N	00	N
70	20240521	120636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31150	-50	5	-0.16	1593437100	51241	4.69	31200	31400	30800	40550	21850	31200	31096.35	1.34	0	761	36000	33600	32000	29600	28000	34800	30800	49	9350	500	22460	50	1	9750000	3037	438.73	3.38	12	0.53	71.00	9226.00	40650	20230908	-23.37	22900	20231030	36.03	39500	-21.14	20240227	28350	9.88	20240104	40650	-23.37	20230908	22900	36.03	20231030	4.28	N	090360	500	48 억		130851	N	N	6	N	00	N
71	20240521	110637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31300	100	2	0.32	1453290250	46751	4.28	31200	31400	30800	40550	21850	31200	31085.07	1.34	0	750	36000	33600	32000	29600	28000	34800	30800	49	9350	500	22460	50	1	9750000	3052	440.85	3.39	12	0.48	71.00	9226.00	40650	20230908	-23.00	22900	20231030	36.68	39500	-20.76	20240227	28350	10.41	20240104	40650	-23.00	20230908	22900	36.68	20231030	4.28	N	090360	500	48 억		130851	N	N	6	N	00	N
72	20240521	100636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31100	-100	5	-0.32	1094830050	35253	3.23	31200	31300	30800	40550	21850	31200	31055.22	1.34	0	579	36000	33600	32000	29600	28000	34800	30800	49	9350	500	22460	50	1	9750000	3032	438.03	3.37	12	0.36	71.00	9226.00	40650	20230908	-23.49	22900	20231030	35.81	39500	-21.27	20240227	28350	9.70	20240104	40650	-23.49	20230908	22900	35.81	20231030	4.28	N	090360	500	48 억		130851	N	N	6	N	00	N
73	20240521	090632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31050	-150	5	-0.48	319491700	10262	0.94	31200	31300	31000	40550	21850	31200	31131.61	1.34	0	-383	36000	33600	32000	29600	28000	34800	30800	49	9350	500	22460	50	1	9750000	3027	437.32	3.37	12	0.11	71.00	9226.00	40650	20230908	-23.62	22900	20231030	35.59	39500	-21.39	20240227	28350	9.52	20240104	40650	-23.62	20230908	22900	35.59	20231030	4.28	N	090360	500	48 억		130851	N	N	6	N	00	N
74	20240517	160637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30550	-600	5	-1.93	1211024700	39455	78.13	31000	31050	30550	40450	21850	31150	30694.29	1.43	0	-2623	32250	31700	31300	30750	30350	31500	30550	49	9300	500	22420	50	1	9750000	2979	430.28	3.31	12	0.40	71.00	9226.00	40650	20230908	-24.85	22900	20231030	33.41	39500	-22.66	20240227	28350	7.76	20240104	40650	-24.85	20230908	22900	33.41	20231030	4.31	N	090360	500	48 억		139609	N	N	0	N	00	N
75	20240517	150639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30650	-500	5	-1.61	1086665400	35391	70.09	31000	31050	30600	40450	21850	31150	30704.57	1.43	0	-2315	32250	31700	31300	30750	30350	31500	30550	49	9300	500	22420	50	1	9750000	2988	431.69	3.32	12	0.36	71.00	9226.00	40650	20230908	-24.60	22900	20231030	33.84	39500	-22.41	20240227	28350	8.11	20240104	40650	-24.60	20230908	22900	33.84	20231030	4.31	N	090360	500	48 억		139609	N	N	0	N	00	N
76	20240517	140633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30650	-500	5	-1.61	965730300	31441	62.26	31000	31050	30600	40450	21850	31150	30715.64	1.43	0	-2305	32250	31700	31300	30750	30350	31500	30550	49	9300	500	22420	50	1	9750000	2988	431.69	3.32	12	0.32	71.00	9226.00	40650	20230908	-24.60	22900	20231030	33.84	39500	-22.41	20240227	28350	8.11	20240104	40650	-24.60	20230908	22900	33.84	20231030	4.31	N	090360	500	48 억		139609	N	N	0	N	00	N
77	20240517	130629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30650	-500	5	-1.61	879032400	28611	56.66	31000	31050	30600	40450	21850	31150	30723.58	1.43	0	-2305	32250	31700	31300	30750	30350	31500	30550	49	9300	500	22420	50	1	9750000	2988	431.69	3.32	12	0.29	71.00	9226.00	40650	20230908	-24.60	22900	20231030	33.84	39500	-22.41	20240227	28350	8.11	20240104	40650	-24.60	20230908	22900	33.84	20231030	4.31	N	090360	500	48 억		139609	N	N	0	N	00	N
78	20240517	120630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30750	-400	5	-1.28	821145400	26723	52.92	31000	31050	30600	40450	21850	31150	30728.04	1.43	0	-2355	32250	31700	31300	30750	30350	31500	30550	49	9300	500	22420	50	1	9750000	2998	433.10	3.33	12	0.27	71.00	9226.00	40650	20230908	-24.35	22900	20231030	34.28	39500	-22.15	20240227	28350	8.47	20240104	40650	-24.35	20230908	22900	34.28	20231030	4.31	N	090360	500	48 억		139609	N	N	0	N	00	N
79	20240517	110630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30650	-500	5	-1.61	744120200	24212	47.95	31000	31050	30600	40450	21850	31150	30733.53	1.43	0	-2162	32250	31700	31300	30750	30350	31500	30550	49	9300	500	22420	50	1	9750000	2988	431.69	3.32	12	0.25	71.00	9226.00	40650	20230908	-24.60	22900	20231030	33.84	39500	-22.41	20240227	28350	8.11	20240104	40650	-24.60	20230908	22900	33.84	20231030	4.31	N	090360	500	48 억		139609	N	N	0	N	00	N
80	20240517	100626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30650	-500	5	-1.61	560254650	18215	36.07	31000	31050	30600	40450	21850	31150	30757.87	1.43	0	-1370	32250	31700	31300	30750	30350	31500	30550	49	9300	500	22420	50	1	9750000	2988	431.69	3.32	12	0.19	71.00	9226.00	40650	20230908	-24.60	22900	20231030	33.84	39500	-22.41	20240227	28350	8.11	20240104	40650	-24.60	20230908	22900	33.84	20231030	4.31	N	090360	500	48 억		139609	N	N	0	N	00	N
81	20240517	090630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30850	-300	5	-0.96	90842000	2936	5.81	31000	31050	30850	40450	21850	31150	30940.74	1.43	0	-858	32250	31700	31300	30750	30350	31500	30550	49	9300	500	22420	50	1	9750000	3008	434.51	3.34	12	0.03	71.00	9226.00	40650	20230908	-24.11	22900	20231030	34.72	39500	-21.90	20240227	28350	8.82	20240104	40650	-24.11	20230908	22900	34.72	20231030	4.31	N	090360	500	48 억		139609	N	N	0	N	00	N
82	20240516	160626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31150	150	2	0.48	1557904350	49836	131.83	31800	31850	30900	40300	21700	31000	31260.81	1.43	0	598	31700	31350	30950	30600	30200	31525	30775	49	9300	500	22320	50	1	9750000	3037	438.73	3.38	12	0.51	71.00	9226.00	40650	20230908	-23.37	22900	20231030	36.03	39500	-21.14	20240227	28350	9.88	20240104	40650	-23.37	20230908	22900	36.03	20231030	4.30	N	090360	500	48 억		139012	N	N	0	N	00	N
83	20240516	150624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31100	100	2	0.32	1476714000	47228	124.93	31800	31850	30900	40300	21700	31000	31267.76	1.43	0	488	31700	31350	30950	30600	30200	31525	30775	49	9300	500	22320	50	1	9750000	3032	438.03	3.37	12	0.48	71.00	9226.00	40650	20230908	-23.49	22900	20231030	35.81	39500	-21.27	20240227	28350	9.70	20240104	40650	-23.49	20230908	22900	35.81	20231030	4.30	N	090360	500	48 억		139012	N	N	0	N	00	N
84	20240516	140628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31100	100	2	0.32	1371975300	43854	116.00	31800	31850	30900	40300	21700	31000	31285.07	1.43	0	810	31700	31350	30950	30600	30200	31525	30775	49	9300	500	22320	50	1	9750000	3032	438.03	3.37	12	0.45	71.00	9226.00	40650	20230908	-23.49	22900	20231030	35.81	39500	-21.27	20240227	28350	9.70	20240104	40650	-23.49	20230908	22900	35.81	20231030	4.30	N	090360	500	48 억		139012	N	N	0	N	00	N
85	20240516	130625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31150	150	2	0.48	1259394550	40232	106.42	31800	31850	30900	40300	21700	31000	31303.30	1.43	0	895	31700	31350	30950	30600	30200	31525	30775	49	9300	500	22320	50	1	9750000	3037	438.73	3.38	12	0.41	71.00	9226.00	40650	20230908	-23.37	22900	20231030	36.03	39500	-21.14	20240227	28350	9.88	20240104	40650	-23.37	20230908	22900	36.03	20231030	4.30	N	090360	500	48 억		139012	N	N	0	N	00	N
86	20240516	120623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31100	100	2	0.32	1205522350	38501	101.84	31800	31850	30900	40300	21700	31000	31311.46	1.43	0	1466	31700	31350	30950	30600	30200	31525	30775	49	9300	500	22320	50	1	9750000	3032	438.03	3.37	12	0.39	71.00	9226.00	40650	20230908	-23.49	22900	20231030	35.81	39500	-21.27	20240227	28350	9.70	20240104	40650	-23.49	20230908	22900	35.81	20231030	4.30	N	090360	500	48 억		139012	N	N	0	N	00	N
87	20240516	110622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31050	50	2	0.16	1108577400	35380	93.59	31800	31850	30900	40300	21700	31000	31333.45	1.43	0	1064	31700	31350	30950	30600	30200	31525	30775	49	9300	500	22320	50	1	9750000	3027	437.32	3.37	12	0.36	71.00	9226.00	40650	20230908	-23.62	22900	20231030	35.59	39500	-21.39	20240227	28350	9.52	20240104	40650	-23.62	20230908	22900	35.59	20231030	4.30	N	090360	500	48 억		139012	N	N	0	N	00	N
88	20240516	100624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31300	300	2	0.97	948376600	30234	79.98	31800	31850	30900	40300	21700	31000	31367.88	1.43	0	1065	31700	31350	30950	30600	30200	31525	30775	49	9300	500	22320	50	1	9750000	3052	440.85	3.39	12	0.31	71.00	9226.00	40650	20230908	-23.00	22900	20231030	36.68	39500	-20.76	20240227	28350	10.41	20240104	40650	-23.00	20230908	22900	36.68	20231030	4.30	N	090360	500	48 억		139012	N	N	0	N	00	N
89	20240516	090624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31600	600	2	1.94	320147450	10114	26.75	31800	31850	31450	40300	21700	31000	31653.89	1.43	0	625	31700	31350	30950	30600	30200	31525	30775	49	9300	500	22320	50	1	9750000	3081	445.07	3.43	12	0.10	71.00	9226.00	40650	20230908	-22.26	22900	20231030	37.99	39500	-20.00	20240227	28350	11.46	20240104	40650	-22.26	20230908	22900	37.99	20231030	4.30	N	090360	500	48 억		139012	N	N	0	N	00	N
90	20240514	160631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31000	250	2	0.81	1164907500	37642	67.25	30600	31300	30550	39950	21550	30750	30946.92	1.42	0	491	32050	31400	31050	30400	30050	31225	30225	49	9200	500	22140	50	1	9750000	3023	436.62	3.36	12	0.39	71.00	9226.00	40650	20230908	-23.74	22900	20231030	35.37	39500	-21.52	20240227	28350	9.35	20240104	40650	-23.74	20230908	22900	35.37	20231030	4.36	N	090360	500	48 억		138525	N	N	0	N	00	N
91	20240514	150634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31100	350	2	1.14	1082947300	35000	62.53	30600	31300	30550	39950	21550	30750	30941.35	1.42	0	538	32050	31400	31050	30400	30050	31225	30225	49	9200	500	22140	50	1	9750000	3032	438.03	3.37	12	0.36	71.00	9226.00	40650	20230908	-23.49	22900	20231030	35.81	39500	-21.27	20240227	28350	9.70	20240104	40650	-23.49	20230908	22900	35.81	20231030	4.36	N	090360	500	48 억		138525	N	N	0	N	00	N
92	20240514	140632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31150	400	2	1.30	1010204650	32660	58.35	30600	31300	30550	39950	21550	30750	30930.94	1.42	0	665	32050	31400	31050	30400	30050	31225	30225	49	9200	500	22140	50	1	9750000	3037	438.73	3.38	12	0.33	71.00	9226.00	40650	20230908	-23.37	22900	20231030	36.03	39500	-21.14	20240227	28350	9.88	20240104	40650	-23.37	20230908	22900	36.03	20231030	4.36	N	090360	500	48 억		138525	N	N	0	N	00	N
93	20240514	130633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31100	350	2	1.14	898397200	29066	51.93	30600	31300	30550	39950	21550	30750	30908.87	1.42	0	237	32050	31400	31050	30400	30050	31225	30225	49	9200	500	22140	50	1	9750000	3032	438.03	3.37	12	0.30	71.00	9226.00	40650	20230908	-23.49	22900	20231030	35.81	39500	-21.27	20240227	28350	9.70	20240104	40650	-23.49	20230908	22900	35.81	20231030	4.36	N	090360	500	48 억		138525	N	N	0	N	00	N
94	20240514	120631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31100	350	2	1.14	752633100	24390	43.58	30600	31200	30550	39950	21550	30750	30858.27	1.42	0	-8	32050	31400	31050	30400	30050	31225	30225	49	9200	500	22140	50	1	9750000	3032	438.03	3.37	12	0.25	71.00	9226.00	40650	20230908	-23.49	22900	20231030	35.81	39500	-21.27	20240227	28350	9.70	20240104	40650	-23.49	20230908	22900	35.81	20231030	4.36	N	090360	500	48 억		138525	N	N	0	N	00	N
95	20240514	110631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31050	300	2	0.98	618978300	20090	35.89	30600	31200	30550	39950	21550	30750	30810.27	1.42	0	-82	32050	31400	31050	30400	30050	31225	30225	49	9200	500	22140	50	1	9750000	3027	437.32	3.37	12	0.21	71.00	9226.00	40650	20230908	-23.62	22900	20231030	35.59	39500	-21.39	20240227	28350	9.52	20240104	40650	-23.62	20230908	22900	35.59	20231030	4.36	N	090360	500	48 억		138525	N	N	0	N	00	N
96	20240514	100630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31000	250	2	0.81	436732300	14211	25.39	30600	31000	30550	39950	21550	30750	30731.99	1.42	0	-137	32050	31400	31050	30400	30050	31225	30225	49	9200	500	22140	50	1	9750000	3023	436.62	3.36	12	0.15	71.00	9226.00	40650	20230908	-23.74	22900	20231030	35.37	39500	-21.52	20240227	28350	9.35	20240104	40650	-23.74	20230908	22900	35.37	20231030	4.36	N	090360	500	48 억		138525	N	N	0	N	00	N
97	20240514	090631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30750	0	3	0.00	127651400	4166	7.44	30600	30750	30550	39950	21550	30750	30641.24	1.42	0	1351	32050	31400	31050	30400	30050	31225	30225	49	9200	500	22140	50	1	9750000	2998	433.10	3.33	12	0.04	71.00	9226.00	40650	20230908	-24.35	22900	20231030	34.28	39500	-22.15	20240227	28350	8.47	20240104	40650	-24.35	20230908	22900	34.28	20231030	4.36	N	090360	500	48 억		138525	N	N	0	N	00	N
98	20240513	160629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30750	-400	5	-1.28	1726453850	55543	51.41	31150	31700	30700	40450	21850	31150	31083.30	1.43	0	-1114	32550	31850	31500	30800	30450	31675	30625	49	9300	500	22420	50	1	9750000	2998	433.10	3.33	12	0.57	71.00	9226.00	40650	20230908	-24.35	22900	20231030	34.28	39500	-22.15	20240227	28350	8.47	20240104	40650	-24.35	20230908	22900	34.28	20231030	4.35	N	090360	500	48 억		139643	N	N	108	N	00	N
99	20240513	150632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30850	-300	5	-0.96	1564244550	50274	46.54	31150	31700	30700	40450	21850	31150	31114.38	1.43	0	-1216	32550	31850	31500	30800	30450	31675	30625	49	9300	500	22420	50	1	9750000	3008	434.51	3.34	12	0.52	71.00	9226.00	40650	20230908	-24.11	22900	20231030	34.72	39500	-21.90	20240227	28350	8.82	20240104	40650	-24.11	20230908	22900	34.72	20231030	4.35	N	090360	500	48 억		139643	N	N	108	N	00	N
100	20240513	140631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30800	-350	5	-1.12	1459575300	46876	43.39	31150	31700	30700	40450	21850	31150	31136.94	1.43	0	-1248	32550	31850	31500	30800	30450	31675	30625	49	9300	500	22420	50	1	9750000	3003	433.80	3.34	12	0.48	71.00	9226.00	40650	20230908	-24.23	22900	20231030	34.50	39500	-22.03	20240227	28350	8.64	20240104	40650	-24.23	20230908	22900	34.50	20231030	4.35	N	090360	500	48 억		139643	N	N	108	N	00	N
101	20240513	130625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30750	-400	5	-1.28	1303338500	41793	38.69	31150	31700	30700	40450	21850	31150	31185.57	1.43	0	-1182	32550	31850	31500	30800	30450	31675	30625	49	9300	500	22420	50	1	9750000	2998	433.10	3.33	12	0.43	71.00	9226.00	40650	20230908	-24.35	22900	20231030	34.28	39500	-22.15	20240227	28350	8.47	20240104	40650	-24.35	20230908	22900	34.28	20231030	4.35	N	090360	500	48 억		139643	N	N	108	N	00	N
102	20240513	120630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30950	-200	5	-0.64	1120160950	35843	33.18	31150	31700	30800	40450	21850	31150	31251.87	1.43	0	-1081	32550	31850	31500	30800	30450	31675	30625	49	9300	500	22420	50	1	9750000	3018	435.92	3.35	12	0.37	71.00	9226.00	40650	20230908	-23.86	22900	20231030	35.15	39500	-21.65	20240227	28350	9.17	20240104	40650	-23.86	20230908	22900	35.15	20231030	4.35	N	090360	500	48 억		139643	N	N	108	N	00	N
103	20240513	110628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30900	-250	5	-0.80	1024998850	32762	30.33	31150	31700	30800	40450	21850	31150	31286.21	1.43	0	-1508	32550	31850	31500	30800	30450	31675	30625	49	9300	500	22420	50	1	9750000	3013	435.21	3.35	12	0.34	71.00	9226.00	40650	20230908	-23.99	22900	20231030	34.93	39500	-21.77	20240227	28350	8.99	20240104	40650	-23.99	20230908	22900	34.93	20231030	4.35	N	090360	500	48 억		139643	N	N	108	N	00	N
104	20240513	100629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31150	0	3	0.00	712859200	22690	21.00	31150	31700	30950	40450	21850	31150	31417.33	1.43	0	1162	32550	31850	31500	30800	30450	31675	30625	49	9300	500	22420	50	1	9750000	3037	438.73	3.38	12	0.23	71.00	9226.00	40650	20230908	-23.37	22900	20231030	36.03	39500	-21.14	20240227	28350	9.88	20240104	40650	-23.37	20230908	22900	36.03	20231030	4.35	N	090360	500	48 억		139643	N	N	108	N	00	N
105	20240513	090631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31500	350	2	1.12	139161450	4453	4.12	31150	31500	30950	40450	21850	31150	31251.17	1.43	0	1095	32550	31850	31500	30800	30450	31675	30625	49	9300	500	22420	50	1	9750000	3071	443.66	3.41	12	0.05	71.00	9226.00	40650	20230908	-22.51	22900	20231030	37.55	39500	-20.25	20240227	28350	11.11	20240104	40650	-22.51	20230908	22900	37.55	20231030	4.35	N	090360	500	48 억		139643	N	N	108	N	00	N
106	20240510	160610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31150	100	2	0.32	3382106650	106774	204.52	32000	32200	31150	40350	21750	31050	31678.50	1.48	0	-5034	31783	31416	31183	30816	30583	31300	30700	49	9300	500	22350	50	1	9750000	3037	438.73	3.38	12	1.10	71.00	9226.00	40650	20230908	-23.37	22900	20231030	36.03	39500	-21.14	20240227	28350	9.88	20240104	40650	-23.37	20230908	22900	36.03	20231030	4.37	N	090360	500	48 억		144678	N	N	108	N	00	N
107	20240510	150616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31250	200	2	0.64	3161167450	99689	190.95	32000	32200	31200	40350	21750	31050	31710.30	1.48	0	-5343	31783	31416	31183	30816	30583	31300	30700	49	9300	500	22350	50	1	9750000	3047	440.14	3.39	12	1.02	71.00	9226.00	40650	20230908	-23.12	22900	20231030	36.46	39500	-20.89	20240227	28350	10.23	20240104	40650	-23.12	20230908	22900	36.46	20231030	4.37	N	090360	500	48 억		144678	N	N	98	N	00	N
108	20240510	140620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31600	550	2	1.77	2934404850	92461	177.10	32000	32200	31250	40350	21750	31050	31736.68	1.48	0	-4784	31783	31416	31183	30816	30583	31300	30700	49	9300	500	22350	50	1	9750000	3081	445.07	3.43	12	0.95	71.00	9226.00	40650	20230908	-22.26	22900	20231030	37.99	39500	-20.00	20240227	28350	11.46	20240104	40650	-22.26	20230908	22900	37.99	20231030	4.37	N	090360	500	48 억		144678	N	N	98	N	00	N
109	20240510	130612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31400	350	2	1.13	2760138600	86923	166.49	32000	32200	31250	40350	21750	31050	31753.84	1.48	0	-4415	31783	31416	31183	30816	30583	31300	30700	49	9300	500	22350	50	1	9750000	3062	442.25	3.40	12	0.89	71.00	9226.00	40650	20230908	-22.76	22900	20231030	37.12	39500	-20.51	20240227	28350	10.76	20240104	40650	-22.76	20230908	22900	37.12	20231030	4.37	N	090360	500	48 억		144678	N	N	98	N	00	N
110	20240510	120611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31350	300	2	0.97	2633405300	82877	158.74	32000	32200	31300	40350	21750	31050	31774.87	1.48	0	-3885	31783	31416	31183	30816	30583	31300	30700	49	9300	500	22350	50	1	9750000	3057	441.55	3.40	12	0.85	71.00	9226.00	40650	20230908	-22.88	22900	20231030	36.90	39500	-20.63	20240227	28350	10.58	20240104	40650	-22.88	20230908	22900	36.90	20231030	4.37	N	090360	500	48 억		144678	N	N	98	N	00	N
111	20240510	110613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31450	400	2	1.29	2416965700	75983	145.54	32000	32200	31300	40350	21750	31050	31809.31	1.48	0	-652	31783	31416	31183	30816	30583	31300	30700	49	9300	500	22350	50	1	9750000	3066	442.96	3.41	12	0.78	71.00	9226.00	40650	20230908	-22.63	22900	20231030	37.34	39500	-20.38	20240227	28350	10.93	20240104	40650	-22.63	20230908	22900	37.34	20231030	4.37	N	090360	500	48 억		144678	N	N	98	N	00	N
112	20240510	100613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31500	450	2	1.45	2158980100	67766	129.80	32000	32200	31350	40350	21750	31050	31859.35	1.48	0	1108	31783	31416	31183	30816	30583	31300	30700	49	9300	500	22350	50	1	9750000	3071	443.66	3.41	12	0.70	71.00	9226.00	40650	20230908	-22.51	22900	20231030	37.55	39500	-20.25	20240227	28350	11.11	20240104	40650	-22.51	20230908	22900	37.55	20231030	4.37	N	090360	500	48 억		144678	N	N	98	N	00	N
113	20240510	090614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32050	1000	2	3.22	949215600	29663	56.82	32000	32200	31750	40350	21750	31050	32000.02	1.48	0	6052	31783	31416	31183	30816	30583	31300	30700	49	9300	500	22350	50	1	9750000	3125	451.41	3.47	12	0.30	71.00	9226.00	40650	20230908	-21.16	22900	20231030	39.96	39500	-18.86	20240227	28350	13.05	20240104	40650	-21.16	20230908	22900	39.96	20231030	4.37	N	090360	500	48 억		144678	N	N	98	N	00	N
114	20240509	160625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31050	-450	5	-1.43	1504873850	48199	100.47	31500	31550	30950	40950	22050	31500	31222.00	1.63	0	-14119	31933	31716	31383	31166	30833	31825	31275	49	9450	500	22680	50	1	9750000	3027	437.32	3.37	12	0.49	71.00	9226.00	40650	20230908	-23.62	22900	20231030	35.59	39500	-21.39	20240227	28350	9.52	20240104	40650	-23.62	20230908	22900	35.59	20231030	4.39	N	090360	500	48 억		158583	N	N	98	N	00	N
115	20240509	150625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31000	-500	5	-1.59	1400101800	44820	93.43	31500	31550	30950	40950	22050	31500	31238.23	1.63	0	-13107	31933	31716	31383	31166	30833	31825	31275	49	9450	500	22680	50	1	9750000	3023	436.62	3.36	12	0.46	71.00	9226.00	40650	20230908	-23.74	22900	20231030	35.37	39500	-21.52	20240227	28350	9.35	20240104	40650	-23.74	20230908	22900	35.37	20231030	4.39	N	090360	500	48 억		158583	N	N	1	N	00	N
116	20240509	140605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31050	-450	5	-1.43	1158441500	37029	77.19	31500	31550	31050	40950	22050	31500	31284.62	1.63	0	-10723	31933	31716	31383	31166	30833	31825	31275	49	9450	500	22680	50	1	9750000	3027	437.32	3.37	12	0.38	71.00	9226.00	40650	20230908	-23.62	22900	20231030	35.59	39500	-21.39	20240227	28350	9.52	20240104	40650	-23.62	20230908	22900	35.59	20231030	4.39	N	090360	500	48 억		158583	N	N	1	N	00	N
117	20240509	130612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31100	-400	5	-1.27	1008843050	32217	67.16	31500	31550	31100	40950	22050	31500	31313.90	1.63	0	-8604	31933	31716	31383	31166	30833	31825	31275	49	9450	500	22680	50	1	9750000	3032	438.03	3.37	12	0.33	71.00	9226.00	40650	20230908	-23.49	22900	20231030	35.81	39500	-21.27	20240227	28350	9.70	20240104	40650	-23.49	20230908	22900	35.81	20231030	4.39	N	090360	500	48 억		158583	N	N	1	N	00	N
118	20240509	120615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31150	-350	5	-1.11	840372650	26806	55.88	31500	31550	31100	40950	22050	31500	31350.08	1.63	0	-7390	31933	31716	31383	31166	30833	31825	31275	49	9450	500	22680	50	1	9750000	3037	438.73	3.38	12	0.27	71.00	9226.00	40650	20230908	-23.37	22900	20231030	36.03	39500	-21.14	20240227	28350	9.88	20240104	40650	-23.37	20230908	22900	36.03	20231030	4.39	N	090360	500	48 억		158583	N	N	1	N	00	N
119	20240509	110603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31200	-300	5	-0.95	764491500	24373	50.80	31500	31550	31100	40950	22050	31500	31366.24	1.63	0	-6209	31933	31716	31383	31166	30833	31825	31275	49	9450	500	22680	50	1	9750000	3042	439.44	3.38	12	0.25	71.00	9226.00	40650	20230908	-23.25	22900	20231030	36.24	39500	-21.01	20240227	28350	10.05	20240104	40650	-23.25	20230908	22900	36.24	20231030	4.39	N	090360	500	48 억		158583	N	N	1	N	00	N
120	20240509	100607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31400	-100	5	-0.32	540409000	17204	35.86	31500	31550	31250	40950	22050	31500	31411.74	1.63	0	-5581	31933	31716	31383	31166	30833	31825	31275	49	9450	500	22680	50	1	9750000	3062	442.25	3.40	12	0.18	71.00	9226.00	40650	20230908	-22.76	22900	20231030	37.12	39500	-20.51	20240227	28350	10.76	20240104	40650	-22.76	20230908	22900	37.12	20231030	4.39	N	090360	500	48 억		158583	N	N	1	N	00	N
121	20240509	090603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31300	-200	5	-0.63	74382800	2369	4.94	31500	31550	31250	40950	22050	31500	31397.71	1.63	0	819	31933	31716	31383	31166	30833	31825	31275	49	9450	500	22680	50	1	9750000	3052	440.85	3.39	12	0.02	71.00	9226.00	40650	20230908	-23.00	22900	20231030	36.68	39500	-20.76	20240227	28350	10.41	20240104	40650	-23.00	20230908	22900	36.68	20231030	4.39	N	090360	500	48 억		158583	N	N	1	N	00	N
122	20240508	160601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31500	0	3	0.00	1486036800	47469	82.21	31200	31600	31050	40950	22050	31500	31304.95	1.54	0	8519	32133	31816	31483	31166	30833	31650	31000	49	9450	500	22680	50	1	9750000	3071	443.66	3.41	12	0.49	71.00	9226.00	40650	20230908	-22.51	22900	20231030	37.55	39500	-20.25	20240227	28350	11.11	20240104	40650	-22.51	20230908	22900	37.55	20231030	4.39	N	090360	500	48 억		150220	N	N	1	N	00	N
123	20240508	150606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31400	-100	5	-0.32	1332927350	42604	73.79	31200	31600	31050	40950	22050	31500	31286.36	1.54	0	8771	32133	31816	31483	31166	30833	31650	31000	49	9450	500	22680	50	1	9750000	3062	442.25	3.40	12	0.44	71.00	9226.00	40650	20230908	-22.76	22900	20231030	37.12	39500	-20.51	20240227	28350	10.76	20240104	40650	-22.76	20230908	22900	37.12	20231030	4.39	N	090360	500	48 억		150220	N	N	0	N	00	N
124	20240508	140600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31350	-150	5	-0.48	917102500	29374	50.87	31200	31500	31050	40950	22050	31500	31221.42	1.54	0	1120	32133	31816	31483	31166	30833	31650	31000	49	9450	500	22680	50	1	9750000	3057	441.55	3.40	12	0.30	71.00	9226.00	40650	20230908	-22.88	22900	20231030	36.90	39500	-20.63	20240227	28350	10.58	20240104	40650	-22.88	20230908	22900	36.90	20231030	4.39	N	090360	500	48 억		150220	N	N	0	N	00	N
125	20240508	130557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31250	-250	5	-0.79	830813850	26614	46.09	31200	31500	31050	40950	22050	31500	31217.00	1.54	0	586	32133	31816	31483	31166	30833	31650	31000	49	9450	500	22680	50	1	9750000	3047	440.14	3.39	12	0.27	71.00	9226.00	40650	20230908	-23.12	22900	20231030	36.46	39500	-20.89	20240227	28350	10.23	20240104	40650	-23.12	20230908	22900	36.46	20231030	4.39	N	090360	500	48 억		150220	N	N	0	N	00	N
126	20240508	120600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31300	-200	5	-0.63	669698800	21462	37.17	31200	31500	31050	40950	22050	31500	31203.71	1.54	0	-113	32133	31816	31483	31166	30833	31650	31000	49	9450	500	22680	50	1	9750000	3052	440.85	3.39	12	0.22	71.00	9226.00	40650	20230908	-23.00	22900	20231030	36.68	39500	-20.76	20240227	28350	10.41	20240104	40650	-23.00	20230908	22900	36.68	20231030	4.39	N	090360	500	48 억		150220	N	N	0	N	00	N
127	20240508	110636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31200	-300	5	-0.95	605932150	19419	33.63	31200	31500	31050	40950	22050	31500	31202.81	1.54	0	-833	32133	31816	31483	31166	30833	31650	31000	49	9450	500	22680	50	1	9750000	3042	439.44	3.38	12	0.20	71.00	9226.00	40650	20230908	-23.25	22900	20231030	36.24	39500	-21.01	20240227	28350	10.05	20240104	40650	-23.25	20230908	22900	36.24	20231030	4.39	N	090360	500	48 억		150220	N	N	0	N	00	N
128	20240508	100606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31200	-300	5	-0.95	353378700	11308	19.58	31200	31500	31100	40950	22050	31500	31249.97	1.54	0	-1284	32133	31816	31483	31166	30833	31650	31000	49	9450	500	22680	50	1	9750000	3042	439.44	3.38	12	0.12	71.00	9226.00	40650	20230908	-23.25	22900	20231030	36.24	39500	-21.01	20240227	28350	10.05	20240104	40650	-23.25	20230908	22900	36.24	20231030	4.39	N	090360	500	48 억		150220	N	N	0	N	00	N
129	20240508	090606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31250	-250	5	-0.79	115544000	3698	6.40	31200	31500	31200	40950	22050	31500	31243.89	1.54	0	932	32133	31816	31483	31166	30833	31650	31000	49	9450	500	22680	50	1	9750000	3047	440.14	3.39	12	0.04	71.00	9226.00	40650	20230908	-23.12	22900	20231030	36.46	39500	-20.89	20240227	28350	10.23	20240104	40650	-23.12	20230908	22900	36.46	20231030	4.39	N	090360	500	48 억		150220	N	N	0	N	00	N
130	20240503	160618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31400	250	2	0.80	1690202200	53667	149.08	31200	31700	31200	40450	21850	31150	31494.33	1.53	0	3698	31750	31450	31250	30950	30750	31350	30850	49	9300	500	22420	50	1	9750000	3062	442.25	3.40	12	0.55	71.00	9226.00	40650	20230908	-22.76	22900	20231030	37.12	39500	-20.51	20240227	28350	10.76	20240104	40650	-22.76	20230908	22900	37.12	20231030	4.47	N	090360	500	48 억		149562	N	N	0	N	00	N
131	20240503	150617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31350	200	2	0.64	1562479550	49597	137.78	31200	31700	31200	40450	21850	31150	31503.51	1.53	0	3726	31750	31450	31250	30950	30750	31350	30850	49	9300	500	22420	50	1	9750000	3057	441.55	3.40	12	0.51	71.00	9226.00	40650	20230908	-22.88	22900	20231030	36.90	39500	-20.63	20240227	28350	10.58	20240104	40650	-22.88	20230908	22900	36.90	20231030	4.47	N	090360	500	48 억		149562	N	N	0	N	00	N
132	20240503	140617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31400	250	2	0.80	1390060100	44112	122.54	31200	31700	31200	40450	21850	31150	31512.06	1.53	0	4681	31750	31450	31250	30950	30750	31350	30850	49	9300	500	22420	50	1	9750000	3062	442.25	3.40	12	0.45	71.00	9226.00	40650	20230908	-22.76	22900	20231030	37.12	39500	-20.51	20240227	28350	10.76	20240104	40650	-22.76	20230908	22900	37.12	20231030	4.47	N	090360	500	48 억		149562	N	N	0	N	00	N
133	20240503	130618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31600	450	2	1.44	1267419850	40221	111.73	31200	31700	31200	40450	21850	31150	31511.40	1.53	0	4810	31750	31450	31250	30950	30750	31350	30850	49	9300	500	22420	50	1	9750000	3081	445.07	3.43	12	0.41	71.00	9226.00	40650	20230908	-22.26	22900	20231030	37.99	39500	-20.00	20240227	28350	11.46	20240104	40650	-22.26	20230908	22900	37.99	20231030	4.47	N	090360	500	48 억		149562	N	N	0	N	00	N
134	20240503	120615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31650	500	2	1.61	1124913650	35719	99.22	31200	31700	31200	40450	21850	31150	31493.43	1.53	0	4208	31750	31450	31250	30950	30750	31350	30850	49	9300	500	22420	50	1	9750000	3086	445.77	3.43	12	0.37	71.00	9226.00	40650	20230908	-22.14	22900	20231030	38.21	39500	-19.87	20240227	28350	11.64	20240104	40650	-22.14	20230908	22900	38.21	20231030	4.47	N	090360	500	48 억		149562	N	N	0	N	00	N
135	20240503	110615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31450	300	2	0.96	867402000	27568	76.58	31200	31700	31200	40450	21850	31150	31464.09	1.53	0	-495	31750	31450	31250	30950	30750	31350	30850	49	9300	500	22420	50	1	9750000	3066	442.96	3.41	12	0.28	71.00	9226.00	40650	20230908	-22.63	22900	20231030	37.34	39500	-20.38	20240227	28350	10.93	20240104	40650	-22.63	20230908	22900	37.34	20231030	4.47	N	090360	500	48 억		149562	N	N	0	N	00	N
136	20240503	100612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31500	350	2	1.12	598486700	19032	52.87	31200	31700	31200	40450	21850	31150	31446.34	1.53	0	706	31750	31450	31250	30950	30750	31350	30850	49	9300	500	22420	50	1	9750000	3071	443.66	3.41	12	0.20	71.00	9226.00	40650	20230908	-22.51	22900	20231030	37.55	39500	-20.25	20240227	28350	11.11	20240104	40650	-22.51	20230908	22900	37.55	20231030	4.47	N	090360	500	48 억		149562	N	N	0	N	00	N
137	20240503	090611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31450	300	2	0.96	155565450	4962	13.78	31200	31550	31200	40450	21850	31150	31351.36	1.53	0	1544	31750	31450	31250	30950	30750	31350	30850	49	9300	500	22420	50	1	9750000	3066	442.96	3.41	12	0.05	71.00	9226.00	40650	20230908	-22.63	22900	20231030	37.34	39500	-20.38	20240227	28350	10.93	20240104	40650	-22.63	20230908	22900	37.34	20231030	4.47	N	090360	500	48 억		149562	N	N	0	N	00	N
138	20240502	160608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31150	-400	5	-1.27	1106925350	35368	54.35	31550	31550	31050	41000	22100	31550	31297.48	1.55	0	-1310	32316	31932	31566	31182	30816	32125	31375	49	9450	500	22710	50	1	9750000	3037	438.73	3.38	12	0.36	71.00	9226.00	40650	20230908	-23.37	22900	20231030	36.03	39500	-21.14	20240227	28350	9.88	20240104	40650	-23.37	20230908	22900	36.03	20231030	4.45	N	090360	500	48 억		150873	N	N	0	N	00	N
139	20240502	150612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31150	-400	5	-1.27	1032959750	32995	50.70	31550	31550	31050	41000	22100	31550	31306.41	1.55	0	-1209	32316	31932	31566	31182	30816	32125	31375	49	9450	500	22710	50	1	9750000	3037	438.73	3.38	12	0.34	71.00	9226.00	40650	20230908	-23.37	22900	20231030	36.03	39500	-21.14	20240227	28350	9.88	20240104	40650	-23.37	20230908	22900	36.03	20231030	4.45	N	090360	500	48 억		150873	N	N	0	N	00	N
140	20240502	140608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31300	-250	5	-0.79	891497050	28459	43.73	31550	31550	31050	41000	22100	31550	31325.51	1.55	0	-2140	32316	31932	31566	31182	30816	32125	31375	49	9450	500	22710	50	1	9750000	3052	440.85	3.39	12	0.29	71.00	9226.00	40650	20230908	-23.00	22900	20231030	36.68	39500	-20.76	20240227	28350	10.41	20240104	40650	-23.00	20230908	22900	36.68	20231030	4.45	N	090360	500	48 억		150873	N	N	0	N	00	N
141	20240502	130607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31250	-300	5	-0.95	701435050	22367	34.37	31550	31550	31100	41000	22100	31550	31360.10	1.55	0	-1074	32316	31932	31566	31182	30816	32125	31375	49	9450	500	22710	50	1	9750000	3047	440.14	3.39	12	0.23	71.00	9226.00	40650	20230908	-23.12	22900	20231030	36.46	39500	-20.89	20240227	28350	10.23	20240104	40650	-23.12	20230908	22900	36.46	20231030	4.45	N	090360	500	48 억		150873	N	N	0	N	00	N
142	20240502	120605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31300	-250	5	-0.79	531180350	16913	25.99	31550	31550	31200	41000	22100	31550	31406.46	1.55	0	-881	32316	31932	31566	31182	30816	32125	31375	49	9450	500	22710	50	1	9750000	3052	440.85	3.39	12	0.17	71.00	9226.00	40650	20230908	-23.00	22900	20231030	36.68	39500	-20.76	20240227	28350	10.41	20240104	40650	-23.00	20230908	22900	36.68	20231030	4.45	N	090360	500	48 억		150873	N	N	0	N	00	N
143	20240502	110604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31300	-250	5	-0.79	424738250	13518	20.77	31550	31550	31200	41000	22100	31550	31420.01	1.55	0	-462	32316	31932	31566	31182	30816	32125	31375	49	9450	500	22710	50	1	9750000	3052	440.85	3.39	12	0.14	71.00	9226.00	40650	20230908	-23.00	22900	20231030	36.68	39500	-20.76	20240227	28350	10.41	20240104	40650	-23.00	20230908	22900	36.68	20231030	4.45	N	090360	500	48 억		150873	N	N	0	N	00	N
144	20240502	100603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31450	-100	5	-0.32	320649650	10202	15.68	31550	31550	31200	41000	22100	31550	31429.84	1.55	0	-821	32316	31932	31566	31182	30816	32125	31375	49	9450	500	22710	50	1	9750000	3066	442.96	3.41	12	0.10	71.00	9226.00	40650	20230908	-22.63	22900	20231030	37.34	39500	-20.38	20240227	28350	10.93	20240104	40650	-22.63	20230908	22900	37.34	20231030	4.45	N	090360	500	48 억		150873	N	N	0	N	00	N
145	20240502	090604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31500	-50	5	-0.16	93505800	2969	4.56	31550	31550	31250	41000	22100	31550	31493.66	1.55	0	-426	32316	31932	31566	31182	30816	32125	31375	49	9450	500	22710	50	1	9750000	3071	443.66	3.41	12	0.03	71.00	9226.00	40650	20230908	-22.51	22900	20231030	37.55	39500	-20.25	20240227	28350	11.11	20240104	40650	-22.51	20230908	22900	37.55	20231030	4.45	N	090360	500	48 억		150873	N	N	0	N	00	N