KissMeData/297890/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	161142	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6980	-10	5	-0.14	13203517180	1930672	121.63	6920	7050	6690	9080	4900	6990	6838.56	0.05	0	-48088	7263	7126	6963	6826	6663	7195	6895	368	2090	500	4890	10	1	73114318	5103	6.45	2.10	12	2.64	1082.00	3319.00	8000	20240123	-12.75	3751	20230615	86.08	8000	-12.75	20240123	3825	82.48	20240229	20850	-66.52	20230629	3825	82.48	20240229	9.66	N	297890	500	367 억		39486	N	N	0	N	00	N
3	20240531	151143	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6930	-60	5	-0.86	12540402170	1835259	115.62	6920	7050	6690	9080	4900	6990	6833.04	0.05	0	-22501	7263	7126	6963	6826	6663	7195	6895	368	2090	500	4890	10	1	73114318	5067	6.40	2.09	12	2.51	1082.00	3319.00	8000	20240123	-13.38	3751	20230615	84.75	8000	-13.38	20240123	3825	81.18	20240229	20850	-66.76	20230629	3825	81.18	20240229	9.66	N	297890	500	367 억		39486	N	N	0	N	00	N
4	20240531	141141	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6810	-180	5	-2.58	10097612970	1480515	93.27	6920	7050	6690	9080	4900	6990	6820.34	0.05	0	-13655	7263	7126	6963	6826	6663	7195	6895	368	2090	500	4890	10	1	73114318	4979	6.29	2.05	12	2.02	1082.00	3319.00	8000	20240123	-14.88	3751	20230615	81.55	8000	-14.88	20240123	3825	78.04	20240229	20850	-67.34	20230629	3825	78.04	20240229	9.66	N	297890	500	367 억		39486	N	N	0	N	00	N
5	20240531	131145	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6880	-110	5	-1.57	9399000100	1378220	86.83	6920	7050	6690	9080	4900	6990	6819.67	0.05	0	-7838	7263	7126	6963	6826	6663	7195	6895	368	2090	500	4890	10	1	73114318	5030	6.36	2.07	12	1.89	1082.00	3319.00	8000	20240123	-14.00	3751	20230615	83.42	8000	-14.00	20240123	3825	79.87	20240229	20850	-67.00	20230629	3825	79.87	20240229	9.66	N	297890	500	367 억		39486	N	N	0	N	00	N
6	20240531	121147	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6940	-50	5	-0.72	8468194240	1242399	78.27	6920	7050	6690	9080	4900	6990	6816.00	0.05	0	-5578	7263	7126	6963	6826	6663	7195	6895	368	2090	500	4890	10	1	73114318	5074	6.41	2.09	12	1.70	1082.00	3319.00	8000	20240123	-13.25	3751	20230615	85.02	8000	-13.25	20240123	3825	81.44	20240229	20850	-66.71	20230629	3825	81.44	20240229	9.66	N	297890	500	367 억		39486	N	N	0	N	00	N
7	20240531	111144	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6790	-200	5	-2.86	6792765670	998598	62.91	6920	7050	6690	9080	4900	6990	6802.30	0.05	0	-30399	7263	7126	6963	6826	6663	7195	6895	368	2090	500	4890	10	1	73114318	4964	6.28	2.05	12	1.37	1082.00	3319.00	8000	20240123	-15.12	3751	20230615	81.02	8000	-15.12	20240123	3825	77.52	20240229	20850	-67.43	20230629	3825	77.52	20240229	9.66	N	297890	500	367 억		39486	N	N	0	N	00	N
8	20240531	101140	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6770	-220	5	-3.15	5080607720	745320	46.95	6920	7050	6690	9080	4900	6990	6816.68	0.05	0	-34259	7263	7126	6963	6826	6663	7195	6895	368	2090	500	4890	10	1	73114318	4950	6.26	2.04	12	1.02	1082.00	3319.00	8000	20240123	-15.38	3751	20230615	80.49	8000	-15.38	20240123	3825	76.99	20240229	20850	-67.53	20230629	3825	76.99	20240229	9.66	N	297890	500	367 억		39486	N	N	0	N	00	N
9	20240531	091147	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6980	-10	5	-0.14	603892620	86849	5.47	6920	7050	6910	9080	4900	6990	6953.36	0.05	0	-15082	7263	7126	6963	6826	6663	7195	6895	368	2090	500	4890	10	1	73114318	5103	6.45	2.10	12	0.12	1082.00	3319.00	8000	20240123	-12.75	3751	20230615	86.08	8000	-12.75	20240123	3825	82.48	20240229	20850	-66.52	20230629	3825	82.48	20240229	9.66	N	297890	500	367 억		39486	N	N	0	N	00	N
10	20240530	161139	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6990	10	2	0.14	10883569310	1567603	66.90	6860	7100	6800	9070	4890	6980	6942.78	0.00	0	57586	7433	7206	7023	6796	6613	7115	6705	368	2090	500	4880	10	1	73114318	5111	6.46	2.11	12	2.14	1082.00	3319.00	8000	20240123	-12.62	3751	20230615	86.35	8000	-12.62	20240123	3825	82.75	20240229	20850	-66.47	20230629	3825	82.75	20240229	9.63	N	297890	500	367 억		0	N	N	0	N	00	N
11	20240530	151139	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7030	50	2	0.72	10396816380	1498136	63.93	6860	7100	6800	9070	4890	6980	6939.83	0.00	0	66671	7433	7206	7023	6796	6613	7115	6705	368	2090	500	4880	10	1	73114318	5140	6.50	2.12	12	2.05	1082.00	3319.00	8000	20240123	-12.12	3751	20230615	87.42	8000	-12.12	20240123	3825	83.79	20240229	20850	-66.28	20230629	3825	83.79	20240229	9.63	N	297890	500	367 억		0	N	N	0	N	00	N
12	20240530	141138	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6950	-30	5	-0.43	8706080220	1256890	53.64	6860	7100	6800	9070	4890	6980	6926.68	0.00	0	51951	7433	7206	7023	6796	6613	7115	6705	368	2090	500	4880	10	1	73114318	5081	6.42	2.09	12	1.72	1082.00	3319.00	8000	20240123	-13.12	3751	20230615	85.28	8000	-13.12	20240123	3825	81.70	20240229	20850	-66.67	20230629	3825	81.70	20240229	9.63	N	297890	500	367 억		0	N	N	0	N	00	N
13	20240530	131140	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6910	-70	5	-1.00	6957983440	1002963	42.80	6860	7100	6800	9070	4890	6980	6937.43	0.00	0	51670	7433	7206	7023	6796	6613	7115	6705	368	2090	500	4880	10	1	73114318	5052	6.39	2.08	12	1.37	1082.00	3319.00	8000	20240123	-13.62	3751	20230615	84.22	8000	-13.62	20240123	3825	80.65	20240229	20850	-66.86	20230629	3825	80.65	20240229	9.63	N	297890	500	367 억		0	N	N	0	N	00	N
14	20240530	121137	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6940	-40	5	-0.57	6419560000	925075	39.48	6860	7100	6800	9070	4890	6980	6939.50	0.00	0	59700	7433	7206	7023	6796	6613	7115	6705	368	2090	500	4880	10	1	73114318	5074	6.41	2.09	12	1.27	1082.00	3319.00	8000	20240123	-13.25	3751	20230615	85.02	8000	-13.25	20240123	3825	81.44	20240229	20850	-66.71	20230629	3825	81.44	20240229	9.63	N	297890	500	367 억		0	N	N	0	N	00	N
15	20240530	111139	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6970	-10	5	-0.14	5591240370	805880	34.39	6860	7100	6800	9070	4890	6980	6938.05	0.00	0	53489	7433	7206	7023	6796	6613	7115	6705	368	2090	500	4880	10	1	73114318	5096	6.44	2.10	12	1.10	1082.00	3319.00	8000	20240123	-12.88	3751	20230615	85.82	8000	-12.88	20240123	3825	82.22	20240229	20850	-66.57	20230629	3825	82.22	20240229	9.63	N	297890	500	367 억		0	N	N	0	N	00	N
16	20240530	101142	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6990	10	2	0.14	4592108250	662937	28.29	6860	7100	6800	9070	4890	6980	6926.91	0.00	0	38594	7433	7206	7023	6796	6613	7115	6705	368	2090	500	4880	10	1	73114318	5111	6.46	2.11	12	0.91	1082.00	3319.00	8000	20240123	-12.62	3751	20230615	86.35	8000	-12.62	20240123	3825	82.75	20240229	20850	-66.47	20230629	3825	82.75	20240229	9.63	N	297890	500	367 억		0	N	N	0	N	00	N
17	20240530	091140	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7030	50	2	0.72	2079903970	302221	12.90	6860	7040	6800	9070	4890	6980	6882.04	0.00	0	56478	7433	7206	7023	6796	6613	7115	6705	368	2090	500	4880	10	1	73114318	5140	6.50	2.12	12	0.41	1082.00	3319.00	8000	20240123	-12.12	3751	20230615	87.42	8000	-12.12	20240123	3825	83.79	20240229	20850	-66.28	20230629	3825	83.79	20240229	9.63	N	297890	500	367 억		0	N	N	0	N	00	N
18	20240529	161128	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6980	-230	5	-3.19	16162310830	2312212	99.90	7200	7250	6840	9370	5050	7210	6989.92	0.20	0	-167393	7596	7402	7236	7042	6876	7500	7140	368	2160	500	5040	10	1	73114318	5103	6.45	2.10	12	3.16	1082.00	3319.00	8000	20240123	-12.75	3751	20230615	86.08	8000	-12.75	20240123	3825	82.48	20240229	20850	-66.52	20230629	3825	82.48	20240229	9.68	N	297890	500	367 억		145540	N	N	0	N	00	N
19	20240529	151129	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7000	-210	5	-2.91	15461151230	2212239	95.58	7200	7250	6840	9370	5050	7210	6988.85	0.20	0	-159083	7596	7402	7236	7042	6876	7500	7140	368	2160	500	5040	10	1	73114318	5118	6.47	2.11	12	3.03	1082.00	3319.00	8000	20240123	-12.50	3751	20230615	86.62	8000	-12.50	20240123	3825	83.01	20240229	20850	-66.43	20230629	3825	83.01	20240229	9.68	N	297890	500	367 억		145540	N	N	0	N	00	N
20	20240529	141130	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7000	-210	5	-2.91	14206422590	2032433	87.81	7200	7250	6840	9370	5050	7210	6989.79	0.20	0	-165722	7596	7402	7236	7042	6876	7500	7140	368	2160	500	5040	10	1	73114318	5118	6.47	2.11	12	2.78	1082.00	3319.00	8000	20240123	-12.50	3751	20230615	86.62	8000	-12.50	20240123	3825	83.01	20240229	20850	-66.43	20230629	3825	83.01	20240229	9.68	N	297890	500	367 억		145540	N	N	0	N	00	N
21	20240529	131133	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6870	-340	5	-4.72	12723208780	1818167	78.55	7200	7250	6840	9370	5050	7210	6997.75	0.20	0	-134796	7596	7402	7236	7042	6876	7500	7140	368	2160	500	5040	10	1	73114318	5023	6.35	2.07	12	2.49	1082.00	3319.00	8000	20240123	-14.12	3751	20230615	83.15	8000	-14.12	20240123	3825	79.61	20240229	20850	-67.05	20230629	3825	79.61	20240229	9.68	N	297890	500	367 억		145540	N	N	0	N	00	N
22	20240529	121131	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6850	-360	5	-4.99	10785591250	1536385	66.38	7200	7250	6840	9370	5050	7210	7020.03	0.20	0	-94811	7596	7402	7236	7042	6876	7500	7140	368	2160	500	5040	10	1	73114318	5008	6.33	2.06	12	2.10	1082.00	3319.00	8000	20240123	-14.38	3751	20230615	82.62	8000	-14.38	20240123	3825	79.08	20240229	20850	-67.15	20230629	3825	79.08	20240229	9.68	N	297890	500	367 억		145540	N	N	0	N	00	N
23	20240529	111131	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7010	-200	5	-2.77	8500404570	1206357	52.12	7200	7250	6840	9370	5050	7210	7046.25	0.20	0	-91237	7596	7402	7236	7042	6876	7500	7140	368	2160	500	5040	10	1	73114318	5125	6.48	2.11	12	1.65	1082.00	3319.00	8000	20240123	-12.38	3751	20230615	86.88	8000	-12.38	20240123	3825	83.27	20240229	20850	-66.38	20230629	3825	83.27	20240229	9.68	N	297890	500	367 억		145540	N	N	0	N	00	N
24	20240529	101124	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6990	-220	5	-3.05	7408288110	1050379	45.38	7200	7250	6840	9370	5050	7210	7052.87	0.20	0	-99638	7596	7402	7236	7042	6876	7500	7140	368	2160	500	5040	10	1	73114318	5111	6.46	2.11	12	1.44	1082.00	3319.00	8000	20240123	-12.62	3751	20230615	86.35	8000	-12.62	20240123	3825	82.75	20240229	20850	-66.47	20230629	3825	82.75	20240229	9.68	N	297890	500	367 억		145540	N	N	0	N	00	N
25	20240529	091126	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7140	-70	5	-0.97	1713039360	238550	10.31	7200	7250	7120	9370	5050	7210	7180.97	0.20	0	-61404	7596	7402	7236	7042	6876	7500	7140	368	2160	500	5040	10	1	73114318	5220	6.60	2.15	12	0.33	1082.00	3319.00	8000	20240123	-10.75	3751	20230615	90.35	8000	-10.75	20240123	3825	86.67	20240229	20850	-65.76	20230629	3825	86.67	20240229	9.68	N	297890	500	367 억		145540	N	N	0	N	00	N
26	20240528	161122	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7210	170	2	2.41	16734187980	2298159	72.87	7110	7430	7070	9150	4930	7040	7281.62	0.18	0	6471	7400	7220	6990	6810	6580	7310	6900	368	2110	500	4920	10	1	73114318	5272	6.66	2.17	12	3.14	1082.00	3319.00	8000	20240123	-9.88	3751	20230615	92.22	8000	-9.88	20240123	3825	88.50	20240229	20850	-65.42	20230629	3825	88.50	20240229	9.74	N	297890	500	367 억		133151	N	N	0	N	00	N
27	20240528	151124	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7170	130	2	1.85	16002773810	2196508	69.65	7110	7430	7070	9150	4930	7040	7285.55	0.18	0	-11198	7400	7220	6990	6810	6580	7310	6900	368	2110	500	4920	10	1	73114318	5242	6.63	2.16	12	3.00	1082.00	3319.00	8000	20240123	-10.38	3751	20230615	91.15	8000	-10.38	20240123	3825	87.45	20240229	20850	-65.61	20230629	3825	87.45	20240229	9.74	N	297890	500	367 억		133151	N	N	0	N	00	N
28	20240528	141127	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7250	210	2	2.98	13580475460	1861292	59.02	7110	7430	7070	9150	4930	7040	7296.27	0.18	0	5386	7400	7220	6990	6810	6580	7310	6900	368	2110	500	4920	10	1	73114318	5301	6.70	2.18	12	2.55	1082.00	3319.00	8000	20240123	-9.38	3751	20230615	93.28	8000	-9.38	20240123	3825	89.54	20240229	20850	-65.23	20230629	3825	89.54	20240229	9.74	N	297890	500	367 억		133151	N	N	0	N	00	N
29	20240528	131122	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7240	200	2	2.84	12521616820	1715286	54.39	7110	7430	7070	9150	4930	7040	7300.02	0.18	0	27557	7400	7220	6990	6810	6580	7310	6900	368	2110	500	4920	10	1	73114318	5293	6.69	2.18	12	2.35	1082.00	3319.00	8000	20240123	-9.50	3751	20230615	93.02	8000	-9.50	20240123	3825	89.28	20240229	20850	-65.28	20230629	3825	89.28	20240229	9.74	N	297890	500	367 억		133151	N	N	0	N	00	N
30	20240528	121122	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7290	250	2	3.55	11379288720	1557805	49.40	7110	7430	7070	9150	4930	7040	7304.70	0.18	0	90529	7400	7220	6990	6810	6580	7310	6900	368	2110	500	4920	10	1	73114318	5330	6.74	2.20	12	2.13	1082.00	3319.00	8000	20240123	-8.88	3751	20230615	94.35	8000	-8.88	20240123	3825	90.59	20240229	20850	-65.04	20230629	3825	90.59	20240229	9.74	N	297890	500	367 억		133151	N	N	0	N	00	N
31	20240528	111107	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7290	250	2	3.55	10212473930	1398332	44.34	7110	7430	7070	9150	4930	7040	7303.33	0.18	0	99376	7400	7220	6990	6810	6580	7310	6900	368	2110	500	4920	10	1	73114318	5330	6.74	2.20	12	1.91	1082.00	3319.00	8000	20240123	-8.88	3751	20230615	94.35	8000	-8.88	20240123	3825	90.59	20240229	20850	-65.04	20230629	3825	90.59	20240229	9.74	N	297890	500	367 억		133151	N	N	0	N	00	N
32	20240528	101123	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7300	260	2	3.69	9007772810	1233684	39.12	7110	7430	7070	9150	4930	7040	7301.53	0.18	0	85871	7400	7220	6990	6810	6580	7310	6900	368	2110	500	4920	10	1	73114318	5337	6.75	2.20	12	1.69	1082.00	3319.00	8000	20240123	-8.75	3751	20230615	94.61	8000	-8.75	20240123	3825	90.85	20240229	20850	-64.99	20230629	3825	90.85	20240229	9.74	N	297890	500	367 억		133151	N	N	0	N	00	N
33	20240528	091126	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7380	340	2	4.83	3525613180	485793	15.40	7110	7430	7070	9150	4930	7040	7257.45	0.18	0	62028	7400	7220	6990	6810	6580	7310	6900	368	2110	500	4920	10	1	73114318	5396	6.82	2.22	12	0.66	1082.00	3319.00	8000	20240123	-7.75	3751	20230615	96.75	8000	-7.75	20240123	3825	92.94	20240229	20850	-64.60	20230629	3825	92.94	20240229	9.74	N	297890	500	367 억		133151	N	N	0	N	00	N
34	20240527	161108	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7040	360	2	5.39	21643618200	3121818	48.00	6880	7170	6760	8680	4680	6680	6933.55	0.14	0	34244	8153	7416	6963	6226	5773	7190	6000	368	2000	500	4670	10	1	73114318	5147	6.51	2.12	12	4.27	1082.00	3319.00	8000	20240123	-12.00	3626	20230518	94.15	8000	-12.00	20240123	3825	84.05	20240229	20850	-66.24	20230629	3825	84.05	20240229	9.76	N	297890	500	367 억		103108	N	N	0	N	00	N
35	20240527	151125	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7080	400	2	5.99	20455126800	2952865	45.40	6880	7170	6760	8680	4680	6680	6928.11	0.14	0	28931	8153	7416	6963	6226	5773	7190	6000	368	2000	500	4670	10	1	73114318	5176	6.54	2.13	12	4.04	1082.00	3319.00	8000	20240123	-11.50	3626	20230518	95.26	8000	-11.50	20240123	3825	85.10	20240229	20850	-66.04	20230629	3825	85.10	20240229	9.76	N	297890	500	367 억		103108	N	N	0	N	00	N
36	20240527	141121	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6910	230	2	3.44	16133431610	2337491	35.94	6880	7120	6760	8680	4680	6680	6903.05	0.14	0	-55050	8153	7416	6963	6226	5773	7190	6000	368	2000	500	4670	10	1	73114318	5052	6.39	2.08	12	3.20	1082.00	3319.00	8000	20240123	-13.62	3626	20230518	90.57	8000	-13.62	20240123	3825	80.65	20240229	20850	-66.86	20230629	3825	80.65	20240229	9.76	N	297890	500	367 억		103108	N	N	0	N	00	N
37	20240527	131121	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6920	240	2	3.59	15053352360	2181499	33.54	6880	7120	6760	8680	4680	6680	6901.55	0.14	0	-61071	8153	7416	6963	6226	5773	7190	6000	368	2000	500	4670	10	1	73114318	5060	6.40	2.08	12	2.98	1082.00	3319.00	8000	20240123	-13.50	3626	20230518	90.84	8000	-13.50	20240123	3825	80.92	20240229	20850	-66.81	20230629	3825	80.92	20240229	9.76	N	297890	500	367 억		103108	N	N	0	N	00	N
38	20240527	121121	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6820	140	2	2.10	13835954000	2004604	30.82	6880	7120	6760	8680	4680	6680	6903.28	0.14	0	-85481	8153	7416	6963	6226	5773	7190	6000	368	2000	500	4670	10	1	73114318	4986	6.30	2.05	12	2.74	1082.00	3319.00	8000	20240123	-14.75	3626	20230518	88.09	8000	-14.75	20240123	3825	78.30	20240229	20850	-67.29	20230629	3825	78.30	20240229	9.76	N	297890	500	367 억		103108	N	N	0	N	00	N
39	20240527	111121	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6860	180	2	2.69	12722142790	1841198	28.31	6880	7120	6760	8680	4680	6680	6911.05	0.14	0	-56215	8153	7416	6963	6226	5773	7190	6000	368	2000	500	4670	10	1	73114318	5016	6.34	2.07	12	2.52	1082.00	3319.00	8000	20240123	-14.25	3626	20230518	89.19	8000	-14.25	20240123	3825	79.35	20240229	20850	-67.10	20230629	3825	79.35	20240229	9.76	N	297890	500	367 억		103108	N	N	0	N	00	N
40	20240527	101119	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6840	160	2	2.40	10595358530	1530311	23.53	6880	7120	6760	8680	4680	6680	6925.38	0.14	0	-38805	8153	7416	6963	6226	5773	7190	6000	368	2000	500	4670	10	1	73114318	5001	6.32	2.06	12	2.09	1082.00	3319.00	8000	20240123	-14.50	3626	20230518	88.64	8000	-14.50	20240123	3825	78.82	20240229	20850	-67.19	20230629	3825	78.82	20240229	9.76	N	297890	500	367 억		103108	N	N	0	N	00	N
41	20240527	091121	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7050	370	2	5.54	5212752270	754774	11.61	6880	7120	6760	8680	4680	6680	6909.63	0.14	0	-31513	8153	7416	6963	6226	5773	7190	6000	368	2000	500	4670	10	1	73114318	5155	6.52	2.12	12	1.03	1082.00	3319.00	8000	20240123	-11.88	3626	20230518	94.43	8000	-11.88	20240123	3825	84.31	20240229	20850	-66.19	20230629	3825	84.31	20240229	9.76	N	297890	500	367 억		103108	N	N	0	N	00	N
42	20240524	161017	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6680	-950	5	-12.45	44973486060	6384716	134.24	7620	7700	6510	9910	5350	7630	7046.38	0.79	0	-467019	8243	7936	7633	7326	7023	8090	7480	368	2280	500	5340	10	1	73114318	4884	6.17	2.01	12	8.73	1082.00	3319.00	8000	20240123	-16.50	3536	20230517	88.91	8000	-16.50	20240123	3825	74.64	20240229	20850	-67.96	20230629	3825	74.64	20240229	9.81	N	297890	500	367 억		576918	N	N	0	N	00	N
43	20240524	151019	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6740	-890	5	-11.66	39883257820	5627076	118.31	7620	7700	6510	9910	5350	7630	7087.54	0.79	0	-385756	8243	7936	7633	7326	7023	8090	7480	368	2280	500	5340	10	1	73114318	4928	6.23	2.03	12	7.70	1082.00	3319.00	8000	20240123	-15.75	3536	20230517	90.61	8000	-15.75	20240123	3825	76.21	20240229	20850	-67.67	20230629	3825	76.21	20240229	9.81	N	297890	500	367 억		576918	N	N	0	N	00	N
44	20240524	141025	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7410	-220	5	-2.88	13480934240	1801092	37.87	7620	7700	7400	9910	5350	7630	7484.70	0.79	0	-415830	8243	7936	7633	7326	7023	8090	7480	368	2280	500	5340	10	1	73114318	5418	6.85	2.23	12	2.46	1082.00	3319.00	8000	20240123	-7.37	3536	20230517	109.56	8000	-7.37	20240123	3825	93.73	20240229	20850	-64.46	20230629	3825	93.73	20240229	9.81	N	297890	500	367 억		576918	N	N	0	N	00	N
45	20240524	131019	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7420	-210	5	-2.75	12527214320	1672737	35.17	7620	7700	7400	9910	5350	7630	7488.88	0.79	0	-383489	8243	7936	7633	7326	7023	8090	7480	368	2280	500	5340	10	1	73114318	5425	6.86	2.24	12	2.29	1082.00	3319.00	8000	20240123	-7.25	3536	20230517	109.84	8000	-7.25	20240123	3825	93.99	20240229	20850	-64.41	20230629	3825	93.99	20240229	9.81	N	297890	500	367 억		576918	N	N	0	N	00	N
46	20240524	121021	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7470	-160	5	-2.10	9539552590	1269960	26.70	7620	7700	7410	9910	5350	7630	7511.50	0.79	0	-262339	8243	7936	7633	7326	7023	8090	7480	368	2280	500	5340	10	1	73114318	5462	6.90	2.25	12	1.74	1082.00	3319.00	8000	20240123	-6.62	3536	20230517	111.26	8000	-6.62	20240123	3825	95.29	20240229	20850	-64.17	20230629	3825	95.29	20240229	9.81	N	297890	500	367 억		576918	N	N	0	N	00	N
47	20240524	111018	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7470	-160	5	-2.10	8425863990	1120700	23.56	7620	7700	7410	9910	5350	7630	7518.19	0.79	0	-218634	8243	7936	7633	7326	7023	8090	7480	368	2280	500	5340	10	1	73114318	5462	6.90	2.25	12	1.53	1082.00	3319.00	8000	20240123	-6.62	3536	20230517	111.26	8000	-6.62	20240123	3825	95.29	20240229	20850	-64.17	20230629	3825	95.29	20240229	9.81	N	297890	500	367 억		576918	N	N	0	N	00	N
48	20240524	101027	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7510	-120	5	-1.57	6271201100	833671	17.53	7620	7700	7410	9910	5350	7630	7522.13	0.79	0	-125469	8243	7936	7633	7326	7023	8090	7480	368	2280	500	5340	10	1	73114318	5491	6.94	2.26	12	1.14	1082.00	3319.00	8000	20240123	-6.12	3536	20230517	112.39	8000	-6.12	20240123	3825	96.34	20240229	20850	-63.98	20230629	3825	96.34	20240229	9.81	N	297890	500	367 억		576918	N	N	0	N	00	N
49	20240524	091020	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7510	-120	5	-1.57	2781757670	367605	7.73	7620	7700	7470	9910	5350	7630	7566.89	0.79	0	-36315	8243	7936	7633	7326	7023	8090	7480	368	2280	500	5340	10	1	73114318	5491	6.94	2.26	12	0.50	1082.00	3319.00	8000	20240123	-6.12	3536	20230517	112.39	8000	-6.12	20240123	3825	96.34	20240229	20850	-63.98	20230629	3825	96.34	20240229	9.81	N	297890	500	367 억		576918	N	N	0	N	00	N
50	20240523	161018	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7630	100	2	1.33	36228696910	4711184	103.48	7440	7940	7330	9780	5280	7530	7690.35	0.28	0	393913	7916	7722	7456	7262	6996	7820	7360	368	2250	500	5270	10	1	73114318	5579	7.05	2.30	12	6.44	1082.00	3319.00	8000	20240123	-4.62	3451	20230516	121.10	8000	-4.62	20240123	3825	99.48	20240229	20850	-63.41	20230629	3825	99.48	20240229	9.76	N	297890	500	367 억		206355	N	N	0	N	00	N
51	20240523	151020	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7650	120	2	1.59	35103137410	4563803	100.24	7440	7940	7330	9780	5280	7530	7692.03	0.28	0	381000	7916	7722	7456	7262	6996	7820	7360	368	2250	500	5270	10	1	73114318	5593	7.07	2.30	12	6.24	1082.00	3319.00	8000	20240123	-4.38	3451	20230516	121.67	8000	-4.38	20240123	3825	100.00	20240229	20850	-63.31	20230629	3825	100.00	20240229	9.76	N	297890	500	367 억		206355	N	N	0	N	00	N
52	20240523	141023	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7670	140	2	1.86	32857372160	4271549	93.82	7440	7940	7330	9780	5280	7530	7692.56	0.28	0	402126	7916	7722	7456	7262	6996	7820	7360	368	2250	500	5270	10	1	73114318	5608	7.09	2.31	12	5.84	1082.00	3319.00	8000	20240123	-4.12	3451	20230516	122.25	8000	-4.12	20240123	3825	100.52	20240229	20850	-63.21	20230629	3825	100.52	20240229	9.76	N	297890	500	367 억		206355	N	N	0	N	00	N
53	20240523	131022	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7820	290	2	3.85	28912262470	3760004	82.58	7440	7940	7330	9780	5280	7530	7689.89	0.28	0	397350	7916	7722	7456	7262	6996	7820	7360	368	2250	500	5270	10	1	73114318	5718	7.23	2.36	12	5.14	1082.00	3319.00	8000	20240123	-2.25	3451	20230516	126.60	8000	-2.25	20240123	3825	104.44	20240229	20850	-62.49	20230629	3825	104.44	20240229	9.76	N	297890	500	367 억		206355	N	N	0	N	00	N
54	20240523	121018	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7770	240	2	3.19	20468764940	2683119	58.93	7440	7850	7330	9780	5280	7530	7629.13	0.28	0	278357	7916	7722	7456	7262	6996	7820	7360	368	2250	500	5270	10	1	73114318	5681	7.18	2.34	12	3.67	1082.00	3319.00	8000	20240123	-2.88	3451	20230516	125.15	8000	-2.88	20240123	3825	103.14	20240229	20850	-62.73	20230629	3825	103.14	20240229	9.76	N	297890	500	367 억		206355	N	N	0	N	00	N
55	20240523	111015	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7670	140	2	1.86	11320767510	1506608	33.09	7440	7730	7330	9780	5280	7530	7513.96	0.28	0	79019	7916	7722	7456	7262	6996	7820	7360	368	2250	500	5270	10	1	73114318	5608	7.09	2.31	12	2.06	1082.00	3319.00	8000	20240123	-4.12	3451	20230516	122.25	8000	-4.12	20240123	3825	100.52	20240229	20850	-63.21	20230629	3825	100.52	20240229	9.76	N	297890	500	367 억		206355	N	N	0	N	00	N
56	20240523	101019	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7460	-70	5	-0.93	6164516640	828432	18.20	7440	7590	7330	9780	5280	7530	7439.99	0.28	0	-56014	7916	7722	7456	7262	6996	7820	7360	368	2250	500	5270	10	1	73114318	5454	6.89	2.25	12	1.13	1082.00	3319.00	8000	20240123	-6.75	3451	20230516	116.17	8000	-6.75	20240123	3825	95.03	20240229	20850	-64.22	20230629	3825	95.03	20240229	9.76	N	297890	500	367 억		206355	N	N	0	N	00	N
57	20240523	091023	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7380	-150	5	-1.99	2368570940	318368	6.99	7440	7590	7360	9780	5280	7530	7436.50	0.28	0	-78032	7916	7722	7456	7262	6996	7820	7360	368	2250	500	5270	10	1	73114318	5396	6.82	2.22	12	0.44	1082.00	3319.00	8000	20240123	-7.75	3451	20230516	113.85	8000	-7.75	20240123	3825	92.94	20240229	20850	-64.60	20230629	3825	92.94	20240229	9.76	N	297890	500	367 억		206355	N	N	0	N	00	N
58	20240522	161008	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7530	330	2	4.58	33683702580	4517177	254.59	7290	7650	7190	9360	5040	7200	7456.67	0.06	0	149823	7446	7322	7186	7062	6926	7255	6995	368	2160	500	5040	10	1	73114318	5506	6.96	2.27	12	6.18	1082.00	3319.00	8000	20240123	-5.88	3381	20230515	122.72	8000	-5.88	20240123	3825	96.86	20240229	20850	-63.88	20230629	3825	96.86	20240229	9.67	N	297890	500	367 억		46096	N	N	0	N	00	N
59	20240522	151016	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7460	260	2	3.61	32201851250	4319663	243.46	7290	7650	7190	9360	5040	7200	7454.71	0.06	0	215465	7446	7322	7186	7062	6926	7255	6995	368	2160	500	5040	10	1	73114318	5454	6.89	2.25	12	5.91	1082.00	3319.00	8000	20240123	-6.75	3381	20230515	120.64	8000	-6.75	20240123	3825	95.03	20240229	20850	-64.22	20230629	3825	95.03	20240229	9.67	N	297890	500	367 억		46096	N	N	0	N	00	N
60	20240522	141016	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7470	270	2	3.75	30343328970	4070857	229.43	7290	7650	7190	9360	5040	7200	7453.79	0.06	0	232238	7446	7322	7186	7062	6926	7255	6995	368	2160	500	5040	10	1	73114318	5462	6.90	2.25	12	5.57	1082.00	3319.00	8000	20240123	-6.62	3381	20230515	120.94	8000	-6.62	20240123	3825	95.29	20240229	20850	-64.17	20230629	3825	95.29	20240229	9.67	N	297890	500	367 억		46096	N	N	0	N	00	N
61	20240522	131013	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7510	310	2	4.31	27490985320	3690379	207.99	7290	7650	7190	9360	5040	7200	7449.37	0.06	0	231208	7446	7322	7186	7062	6926	7255	6995	368	2160	500	5040	10	1	73114318	5491	6.94	2.26	12	5.05	1082.00	3319.00	8000	20240123	-6.12	3381	20230515	122.12	8000	-6.12	20240123	3825	96.34	20240229	20850	-63.98	20230629	3825	96.34	20240229	9.67	N	297890	500	367 억		46096	N	N	0	N	00	N
62	20240522	121131	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7560	360	2	5.00	20970932840	2829614	159.48	7290	7600	7190	9360	5040	7200	7411.23	0.06	0	178881	7446	7322	7186	7062	6926	7255	6995	368	2160	500	5040	10	1	73114318	5527	6.99	2.28	12	3.87	1082.00	3319.00	8000	20240123	-5.50	3381	20230515	123.60	8000	-5.50	20240123	3825	97.65	20240229	20850	-63.74	20230629	3825	97.65	20240229	9.67	N	297890	500	367 억		46096	N	N	0	N	00	N
63	20240522	111023	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7460	260	2	3.61	16940416550	2290933	129.12	7290	7600	7190	9360	5040	7200	7394.55	0.06	0	160343	7446	7322	7186	7062	6926	7255	6995	368	2160	500	5040	10	1	73114318	5454	6.89	2.25	12	3.13	1082.00	3319.00	8000	20240123	-6.75	3381	20230515	120.64	8000	-6.75	20240123	3825	95.03	20240229	20850	-64.22	20230629	3825	95.03	20240229	9.67	N	297890	500	367 억		46096	N	N	0	N	00	N
64	20240522	101015	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7300	100	2	1.39	8012720000	1093211	61.61	7290	7470	7190	9360	5040	7200	7329.53	0.06	0	-52762	7446	7322	7186	7062	6926	7255	6995	368	2160	500	5040	10	1	73114318	5337	6.75	2.20	12	1.50	1082.00	3319.00	8000	20240123	-8.75	3381	20230515	115.91	8000	-8.75	20240123	3825	90.85	20240229	20850	-64.99	20230629	3825	90.85	20240229	9.67	N	297890	500	367 억		46096	N	N	0	N	00	N
65	20240522	091017	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7380	180	2	2.50	2079265070	284786	16.05	7290	7400	7190	9360	5040	7200	7301.15	0.06	0	10148	7446	7322	7186	7062	6926	7255	6995	368	2160	500	5040	10	1	73114318	5396	6.82	2.22	12	0.39	1082.00	3319.00	8000	20240123	-7.75	3381	20230515	118.28	8000	-7.75	20240123	3825	92.94	20240229	20850	-64.60	20230629	3825	92.94	20240229	9.67	N	297890	500	367 억		46096	N	N	0	N	00	N
66	20240521	161000	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7200	-40	5	-0.55	12550212270	1743992	68.95	7250	7310	7050	9410	5070	7240	7196.25	0.08	0	-9678	7573	7406	7263	7096	6953	7490	7180	368	2170	500	5060	10	1	73114318	5264	6.65	2.17	12	2.39	1082.00	3319.00	8000	20240123	-10.00	3381	20230515	112.95	8000	-10.00	20240123	3825	88.24	20240229	20850	-65.47	20230629	3825	88.24	20240229	9.65	N	297890	500	367 억		55966	N	N	0	N	00	N
67	20240521	151011	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7200	-40	5	-0.55	12073002270	1677705	66.33	7250	7310	7050	9410	5070	7240	7196.14	0.08	0	-9605	7573	7406	7263	7096	6953	7490	7180	368	2170	500	5060	10	1	73114318	5264	6.65	2.17	12	2.29	1082.00	3319.00	8000	20240123	-10.00	3381	20230515	112.95	8000	-10.00	20240123	3825	88.24	20240229	20850	-65.47	20230629	3825	88.24	20240229	9.65	N	297890	500	367 억		55966	N	N	0	N	00	N
68	20240521	141012	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7240	0	3	0.00	10961304780	1523602	60.24	7250	7310	7050	9410	5070	7240	7194.34	0.08	0	-1022	7573	7406	7263	7096	6953	7490	7180	368	2170	500	5060	10	1	73114318	5293	6.69	2.18	12	2.08	1082.00	3319.00	8000	20240123	-9.50	3381	20230515	114.14	8000	-9.50	20240123	3825	89.28	20240229	20850	-65.28	20230629	3825	89.28	20240229	9.65	N	297890	500	367 억		55966	N	N	0	N	00	N
69	20240521	131011	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7210	-30	5	-0.41	9802694390	1363722	53.92	7250	7310	7050	9410	5070	7240	7188.19	0.08	0	-17016	7573	7406	7263	7096	6953	7490	7180	368	2170	500	5060	10	1	73114318	5272	6.66	2.17	12	1.87	1082.00	3319.00	8000	20240123	-9.88	3381	20230515	113.25	8000	-9.88	20240123	3825	88.50	20240229	20850	-65.42	20230629	3825	88.50	20240229	9.65	N	297890	500	367 억		55966	N	N	0	N	00	N
70	20240521	121008	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7230	-10	5	-0.14	7845565060	1093972	43.25	7250	7310	7050	9410	5070	7240	7171.63	0.08	0	-74768	7573	7406	7263	7096	6953	7490	7180	368	2170	500	5060	10	1	73114318	5286	6.68	2.18	12	1.50	1082.00	3319.00	8000	20240123	-9.62	3381	20230515	113.84	8000	-9.62	20240123	3825	89.02	20240229	20850	-65.32	20230629	3825	89.02	20240229	9.65	N	297890	500	367 억		55966	N	N	0	N	00	N
71	20240521	111008	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7170	-70	5	-0.97	6654720570	928496	36.71	7250	7310	7050	9410	5070	7240	7167.20	0.08	0	-99671	7573	7406	7263	7096	6953	7490	7180	368	2170	500	5060	10	1	73114318	5242	6.63	2.16	12	1.27	1082.00	3319.00	8000	20240123	-10.38	3381	20230515	112.07	8000	-10.38	20240123	3825	87.45	20240229	20850	-65.61	20230629	3825	87.45	20240229	9.65	N	297890	500	367 억		55966	N	N	0	N	00	N
72	20240521	101010	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7110	-130	5	-1.80	4651783960	647001	25.58	7250	7310	7100	9410	5070	7240	7189.76	0.08	0	-87935	7573	7406	7263	7096	6953	7490	7180	368	2170	500	5060	10	1	73114318	5198	6.57	2.14	12	0.88	1082.00	3319.00	8000	20240123	-11.12	3381	20230515	110.29	8000	-11.12	20240123	3825	85.88	20240229	20850	-65.90	20230629	3825	85.88	20240229	9.65	N	297890	500	367 억		55966	N	N	0	N	00	N
73	20240521	091006	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7230	-10	5	-0.14	1419096870	196100	7.75	7250	7310	7190	9410	5070	7240	7236.60	0.08	0	5929	7573	7406	7263	7096	6953	7490	7180	368	2170	500	5060	10	1	73114318	5286	6.68	2.18	12	0.27	1082.00	3319.00	8000	20240123	-9.62	3381	20230515	113.84	8000	-9.62	20240123	3825	89.02	20240229	20850	-65.32	20230629	3825	89.02	20240229	9.65	N	297890	500	367 억		55966	N	N	0	N	00	N
74	20240517	161012	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7130	10	2	0.14	14978005170	2132730	49.46	7100	7160	6900	9250	4990	7120	7022.14	0.59	0	-173660	7400	7260	7160	7020	6920	7210	6970	368	2130	500	4980	10	1	73114318	5213	6.59	2.15	12	2.92	1082.00	3319.00	8000	20240123	-10.88	3381	20230515	110.88	8000	-10.88	20240123	3825	86.41	20240229	20850	-65.80	20230629	3825	86.41	20240229	9.60	N	297890	500	367 억		429311	N	N	0	N	00	N
75	20240517	151015	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7110	-10	5	-0.14	13782796600	1965203	45.57	7100	7130	6900	9250	4990	7120	7013.33	0.59	0	-125883	7400	7260	7160	7020	6920	7210	6970	368	2130	500	4980	10	1	73114318	5198	6.57	2.14	12	2.69	1082.00	3319.00	8000	20240123	-11.12	3381	20230515	110.29	8000	-11.12	20240123	3825	85.88	20240229	20850	-65.90	20230629	3825	85.88	20240229	9.60	N	297890	500	367 억		429311	N	N	0	N	00	N
76	20240517	141006	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6990	-130	5	-1.83	11151443030	1593246	36.95	7100	7110	6900	9250	4990	7120	6999.08	0.59	0	-76862	7400	7260	7160	7020	6920	7210	6970	368	2130	500	4980	10	1	73114318	5111	6.46	2.11	12	2.18	1082.00	3319.00	8000	20240123	-12.62	3381	20230515	106.74	8000	-12.62	20240123	3825	82.75	20240229	20850	-66.47	20230629	3825	82.75	20240229	9.60	N	297890	500	367 억		429311	N	N	0	N	00	N
77	20240517	130959	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6990	-130	5	-1.83	9816573370	1401521	32.50	7100	7110	6900	9250	4990	7120	7004.10	0.59	0	-45523	7400	7260	7160	7020	6920	7210	6970	368	2130	500	4980	10	1	73114318	5111	6.46	2.11	12	1.92	1082.00	3319.00	8000	20240123	-12.62	3381	20230515	106.74	8000	-12.62	20240123	3825	82.75	20240229	20850	-66.47	20230629	3825	82.75	20240229	9.60	N	297890	500	367 억		429311	N	N	0	N	00	N
78	20240517	120959	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6980	-140	5	-1.97	9253984460	1321060	30.64	7100	7110	6900	9250	4990	7120	7004.83	0.59	0	-42631	7400	7260	7160	7020	6920	7210	6970	368	2130	500	4980	10	1	73114318	5103	6.45	2.10	12	1.81	1082.00	3319.00	8000	20240123	-12.75	3381	20230515	106.45	8000	-12.75	20240123	3825	82.48	20240229	20850	-66.52	20230629	3825	82.48	20240229	9.60	N	297890	500	367 억		429311	N	N	0	N	00	N
79	20240517	110959	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7010	-110	5	-1.54	7704232570	1099049	25.49	7100	7110	6900	9250	4990	7120	7009.75	0.59	0	-50259	7400	7260	7160	7020	6920	7210	6970	368	2130	500	4980	10	1	73114318	5125	6.48	2.11	12	1.50	1082.00	3319.00	8000	20240123	-12.38	3381	20230515	107.34	8000	-12.38	20240123	3825	83.27	20240229	20850	-66.38	20230629	3825	83.27	20240229	9.60	N	297890	500	367 억		429311	N	N	0	N	00	N
80	20240517	100954	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7100	-20	5	-0.28	5688888920	813142	18.86	7100	7110	6900	9250	4990	7120	6995.94	0.59	0	28809	7400	7260	7160	7020	6920	7210	6970	368	2130	500	4980	10	1	73114318	5191	6.56	2.14	12	1.11	1082.00	3319.00	8000	20240123	-11.25	3381	20230515	110.00	8000	-11.25	20240123	3825	85.62	20240229	20850	-65.95	20230629	3825	85.62	20240229	9.60	N	297890	500	367 억		429311	N	N	0	N	00	N
81	20240517	091000	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6990	-130	5	-1.83	2124223080	303902	7.05	7100	7100	6930	9250	4990	7120	6989.14	0.59	0	37237	7400	7260	7160	7020	6920	7210	6970	368	2130	500	4980	10	1	73114318	5111	6.46	2.11	12	0.42	1082.00	3319.00	8000	20240123	-12.62	3381	20230515	106.74	8000	-12.62	20240123	3825	82.75	20240229	20850	-66.47	20230629	3825	82.75	20240229	9.60	N	297890	500	367 억		429311	N	N	0	N	00	N
82	20240516	160951	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7120	220	2	3.19	30560890740	4260382	73.32	7130	7300	7060	8970	4830	6900	7173.45	0.06	0	385864	7433	7166	6913	6646	6393	7300	6780	368	2070	500	4830	10	1	73114318	5206	6.58	2.15	12	5.83	1082.00	3319.00	8000	20240123	-11.00	3381	20230515	110.59	8000	-11.00	20240123	3825	86.14	20240229	20850	-65.85	20230629	3825	86.14	20240229	9.64	N	297890	500	367 억		44195	N	N	0	N	00	N
83	20240516	150949	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7160	260	2	3.77	28698826570	3999477	68.83	7130	7300	7060	8970	4830	6900	7175.64	0.06	0	326764	7433	7166	6913	6646	6393	7300	6780	368	2070	500	4830	10	1	73114318	5235	6.62	2.16	12	5.47	1082.00	3319.00	8000	20240123	-10.50	3381	20230515	111.77	8000	-10.50	20240123	3825	87.19	20240229	20850	-65.66	20230629	3825	87.19	20240229	9.64	N	297890	500	367 억		44195	N	N	0	N	00	N
84	20240516	140956	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7220	320	2	4.64	26010712840	3624636	62.38	7130	7300	7060	8970	4830	6900	7176.09	0.06	0	234488	7433	7166	6913	6646	6393	7300	6780	368	2070	500	4830	10	1	73114318	5279	6.67	2.18	12	4.96	1082.00	3319.00	8000	20240123	-9.75	3381	20230515	113.55	8000	-9.75	20240123	3825	88.76	20240229	20850	-65.37	20230629	3825	88.76	20240229	9.64	N	297890	500	367 억		44195	N	N	0	N	00	N
85	20240516	130950	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7220	320	2	4.64	23919653850	3335475	57.40	7130	7300	7060	8970	4830	6900	7171.29	0.06	0	198744	7433	7166	6913	6646	6393	7300	6780	368	2070	500	4830	10	1	73114318	5279	6.67	2.18	12	4.56	1082.00	3319.00	8000	20240123	-9.75	3381	20230515	113.55	8000	-9.75	20240123	3825	88.76	20240229	20850	-65.37	20230629	3825	88.76	20240229	9.64	N	297890	500	367 억		44195	N	N	0	N	00	N
86	20240516	120948	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7240	340	2	4.93	21446099990	2993660	51.52	7130	7300	7060	8970	4830	6900	7163.84	0.06	0	135977	7433	7166	6913	6646	6393	7300	6780	368	2070	500	4830	10	1	73114318	5293	6.69	2.18	12	4.09	1082.00	3319.00	8000	20240123	-9.50	3381	20230515	114.14	8000	-9.50	20240123	3825	89.28	20240229	20850	-65.28	20230629	3825	89.28	20240229	9.64	N	297890	500	367 억		44195	N	N	0	N	00	N
87	20240516	110946	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7210	310	2	4.49	15007764490	2103545	36.20	7130	7230	7060	8970	4830	6900	7134.51	0.06	0	13415	7433	7166	6913	6646	6393	7300	6780	368	2070	500	4830	10	1	73114318	5272	6.66	2.17	12	2.88	1082.00	3319.00	8000	20240123	-9.88	3381	20230515	113.25	8000	-9.88	20240123	3825	88.50	20240229	20850	-65.42	20230629	3825	88.50	20240229	9.64	N	297890	500	367 억		44195	N	N	0	N	00	N
88	20240516	100950	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7090	190	2	2.75	11119247860	1560248	26.85	7130	7230	7060	8970	4830	6900	7126.59	0.06	0	-86626	7433	7166	6913	6646	6393	7300	6780	368	2070	500	4830	10	1	73114318	5184	6.55	2.14	12	2.13	1082.00	3319.00	8000	20240123	-11.38	3381	20230515	109.70	8000	-11.38	20240123	3825	85.36	20240229	20850	-66.00	20230629	3825	85.36	20240229	9.64	N	297890	500	367 억		44195	N	N	0	N	00	N
89	20240516	090951	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7130	230	2	3.33	4841670600	677419	11.66	7130	7230	7070	8970	4830	6900	7147.23	0.06	0	-50342	7433	7166	6913	6646	6393	7300	6780	368	2070	500	4830	10	1	73114318	5213	6.59	2.15	12	0.93	1082.00	3319.00	8000	20240123	-10.88	3381	20230515	110.88	8000	-10.88	20240123	3825	86.41	20240229	20850	-65.80	20230629	3825	86.41	20240229	9.64	N	297890	500	367 억		44195	N	N	0	N	00	N
90	20240514	161001	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6900	310	2	4.70	39977125780	5760269	184.54	6730	7180	6660	8560	4620	6590	6940.17	0.35	0	-211197	7030	6810	6630	6410	6230	6720	6320	368	1970	500	4610	10	1	73114318	5045	6.38	2.08	12	7.88	1082.00	3319.00	8000	20240123	-13.75	3381	20230515	104.08	8000	-13.75	20240123	3825	80.39	20240229	20850	-66.91	20230629	3825	80.39	20240229	9.70	N	297890	500	367 억		255302	N	N	0	N	00	N
91	20240514	151004	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6940	350	2	5.31	38754987220	5583331	178.87	6730	7180	6660	8560	4620	6590	6941.20	0.35	0	-232750	7030	6810	6630	6410	6230	6720	6320	368	1970	500	4610	10	1	73114318	5074	6.41	2.09	12	7.64	1082.00	3319.00	8000	20240123	-13.25	3381	20230515	105.26	8000	-13.25	20240123	3825	81.44	20240229	20850	-66.71	20230629	3825	81.44	20240229	9.70	N	297890	500	367 억		255302	N	N	0	N	00	N
92	20240514	141003	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6950	360	2	5.46	36747228440	5294529	169.62	6730	7180	6660	8560	4620	6590	6940.60	0.35	0	-212016	7030	6810	6630	6410	6230	6720	6320	368	1970	500	4610	10	1	73114318	5081	6.42	2.09	12	7.24	1082.00	3319.00	8000	20240123	-13.12	3381	20230515	105.56	8000	-13.12	20240123	3825	81.70	20240229	20850	-66.67	20230629	3825	81.70	20240229	9.70	N	297890	500	367 억		255302	N	N	0	N	00	N
93	20240514	131004	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7030	440	2	6.68	34392226090	4957418	158.82	6730	7180	6660	8560	4620	6590	6937.53	0.35	0	-255368	7030	6810	6630	6410	6230	6720	6320	368	1970	500	4610	10	1	73114318	5140	6.50	2.12	12	6.78	1082.00	3319.00	8000	20240123	-12.12	3381	20230515	107.93	8000	-12.12	20240123	3825	83.79	20240229	20850	-66.28	20230629	3825	83.79	20240229	9.70	N	297890	500	367 억		255302	N	N	0	N	00	N
94	20240514	121000	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7020	430	2	6.53	31761052990	4583423	146.84	6730	7180	6660	8560	4620	6590	6929.55	0.35	0	-360363	7030	6810	6630	6410	6230	6720	6320	368	1970	500	4610	10	1	73114318	5133	6.49	2.12	12	6.27	1082.00	3319.00	8000	20240123	-12.25	3381	20230515	107.63	8000	-12.25	20240123	3825	83.53	20240229	20850	-66.33	20230629	3825	83.53	20240229	9.70	N	297890	500	367 억		255302	N	N	0	N	00	N
95	20240514	111002	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6950	360	2	5.46	19842900740	2894984	92.75	6730	7060	6660	8560	4620	6590	6854.24	0.35	0	-388376	7030	6810	6630	6410	6230	6720	6320	368	1970	500	4610	10	1	73114318	5081	6.42	2.09	12	3.96	1082.00	3319.00	8000	20240123	-13.12	3381	20230515	105.56	8000	-13.12	20240123	3825	81.70	20240229	20850	-66.67	20230629	3825	81.70	20240229	9.70	N	297890	500	367 억		255302	N	N	0	N	00	N
96	20240514	100959	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6690	100	2	1.52	7609177000	1128854	36.16	6730	6830	6660	8560	4620	6590	6740.62	0.35	0	-201451	7030	6810	6630	6410	6230	6720	6320	368	1970	500	4610	10	1	73114318	4891	6.18	2.02	12	1.54	1082.00	3319.00	8000	20240123	-16.38	3381	20230515	97.87	8000	-16.38	20240123	3825	74.90	20240229	20850	-67.91	20230629	3825	74.90	20240229	9.70	N	297890	500	367 억		255302	N	N	0	N	00	N
97	20240514	091000	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6810	220	2	3.34	2970519850	440683	14.12	6730	6830	6660	8560	4620	6590	6740.72	0.35	0	-46635	7030	6810	6630	6410	6230	6720	6320	368	1970	500	4610	10	1	73114318	4979	6.29	2.05	12	0.60	1082.00	3319.00	8000	20240123	-14.88	3381	20230515	101.42	8000	-14.88	20240123	3825	78.04	20240229	20850	-67.34	20230629	3825	78.04	20240229	9.70	N	297890	500	367 억		255302	N	N	0	N	00	N
98	20240513	160958	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6590	-110	5	-1.64	20406332650	3074826	81.09	6720	6850	6450	8710	4690	6700	6636.63	0.13	0	162721	7193	6946	6803	6556	6413	6875	6485	368	2010	500	4690	10	1	73114318	4818	6.09	1.99	12	4.21	1082.00	3319.00	8000	20240123	-17.62	3301	20230504	99.64	8000	-17.62	20240123	3825	72.29	20240229	20850	-68.39	20230629	3825	72.29	20240229	9.56	N	297890	500	367 억		93863	N	N	0	N	00	N
99	20240513	151001	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6580	-120	5	-1.79	19487591970	2935537	77.42	6720	6850	6450	8710	4690	6700	6638.39	0.13	0	178671	7193	6946	6803	6556	6413	6875	6485	368	2010	500	4690	10	1	73114318	4811	6.08	1.98	12	4.01	1082.00	3319.00	8000	20240123	-17.75	3301	20230504	99.33	8000	-17.75	20240123	3825	72.03	20240229	20850	-68.44	20230629	3825	72.03	20240229	9.56	N	297890	500	367 억		93863	N	N	0	N	00	N
100	20240513	141001	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6570	-130	5	-1.94	17959270700	2702846	71.28	6720	6850	6450	8710	4690	6700	6644.46	0.13	0	147122	7193	6946	6803	6556	6413	6875	6485	368	2010	500	4690	10	1	73114318	4804	6.07	1.98	12	3.70	1082.00	3319.00	8000	20240123	-17.88	3301	20230504	99.03	8000	-17.88	20240123	3825	71.76	20240229	20850	-68.49	20230629	3825	71.76	20240229	9.56	N	297890	500	367 억		93863	N	N	0	N	00	N
101	20240513	130955	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6570	-130	5	-1.94	16309155990	2451195	64.64	6720	6850	6450	8710	4690	6700	6653.45	0.13	0	117635	7193	6946	6803	6556	6413	6875	6485	368	2010	500	4690	10	1	73114318	4804	6.07	1.98	12	3.35	1082.00	3319.00	8000	20240123	-17.88	3301	20230504	99.03	8000	-17.88	20240123	3825	71.76	20240229	20850	-68.49	20230629	3825	71.76	20240229	9.56	N	297890	500	367 억		93863	N	N	0	N	00	N
102	20240513	120959	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6630	-70	5	-1.04	15021411760	2256288	59.50	6720	6850	6450	8710	4690	6700	6657.47	0.13	0	148148	7193	6946	6803	6556	6413	6875	6485	368	2010	500	4690	10	1	73114318	4847	6.13	2.00	12	3.09	1082.00	3319.00	8000	20240123	-17.12	3301	20230504	100.85	8000	-17.12	20240123	3825	73.33	20240229	20850	-68.20	20230629	3825	73.33	20240229	9.56	N	297890	500	367 억		93863	N	N	0	N	00	N
103	20240513	110958	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6630	-70	5	-1.04	13476897310	2024335	53.39	6720	6850	6450	8710	4690	6700	6657.32	0.13	0	158658	7193	6946	6803	6556	6413	6875	6485	368	2010	500	4690	10	1	73114318	4847	6.13	2.00	12	2.77	1082.00	3319.00	8000	20240123	-17.12	3301	20230504	100.85	8000	-17.12	20240123	3825	73.33	20240229	20850	-68.20	20230629	3825	73.33	20240229	9.56	N	297890	500	367 억		93863	N	N	0	N	00	N
104	20240513	100957	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6700	0	3	0.00	7489223790	1110881	29.30	6720	6850	6660	8710	4690	6700	6741.91	0.13	0	-5176	7193	6946	6803	6556	6413	6875	6485	368	2010	500	4690	10	1	73114318	4899	6.19	2.02	12	1.52	1082.00	3319.00	8000	20240123	-16.25	3301	20230504	102.97	8000	-16.25	20240123	3825	75.16	20240229	20850	-67.87	20230629	3825	75.16	20240229	9.56	N	297890	500	367 억		93863	N	N	0	N	00	N
105	20240513	091000	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6740	40	2	0.60	1933927970	286791	7.56	6720	6810	6700	8710	4690	6700	6744.21	0.13	0	11980	7193	6946	6803	6556	6413	6875	6485	368	2010	500	4690	10	1	73114318	4928	6.23	2.03	12	0.39	1082.00	3319.00	8000	20240123	-15.75	3301	20230504	104.18	8000	-15.75	20240123	3825	76.21	20240229	20850	-67.67	20230629	3825	76.21	20240229	9.56	N	297890	500	367 억		93863	N	N	0	N	00	N
106	20240510	160930	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6700	-350	5	-4.96	25294703680	3717138	63.39	7000	7050	6660	9160	4940	7050	6805.28	0.27	0	-111829	7443	7246	6933	6736	6423	7345	6835	368	2110	500	4930	10	1	73114318	4899	6.19	2.02	12	5.08	1082.00	3319.00	8000	20240123	-16.25	3301	20230504	102.97	8000	-16.25	20240123	3825	75.16	20240229	20850	-67.87	20230629	3825	75.16	20240229	8.43	N	297890	500	367 억		200438	N	N	0	N	00	N
107	20240510	150938	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6720	-330	5	-4.68	23601505470	3464414	59.08	7000	7050	6660	9160	4940	7050	6812.52	0.27	0	-199127	7443	7246	6933	6736	6423	7345	6835	368	2110	500	4930	10	1	73114318	4913	6.21	2.02	12	4.74	1082.00	3319.00	8000	20240123	-16.00	3301	20230504	103.57	8000	-16.00	20240123	3825	75.69	20240229	20850	-67.77	20230629	3825	75.69	20240229	8.43	N	297890	500	367 억		200438	N	N	0	N	00	N
108	20240510	140941	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6760	-290	5	-4.11	19894532280	2912413	49.67	7000	7050	6680	9160	4940	7050	6830.91	0.27	0	-224630	7443	7246	6933	6736	6423	7345	6835	368	2110	500	4930	10	1	73114318	4943	6.25	2.04	12	3.98	1082.00	3319.00	8000	20240123	-15.50	3301	20230504	104.79	8000	-15.50	20240123	3825	76.73	20240229	20850	-67.58	20230629	3825	76.73	20240229	8.43	N	297890	500	367 억		200438	N	N	0	N	00	N
109	20240510	130932	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6800	-250	5	-3.55	18635877630	2726131	46.49	7000	7050	6680	9160	4940	7050	6835.98	0.27	0	-184816	7443	7246	6933	6736	6423	7345	6835	368	2110	500	4930	10	1	73114318	4972	6.28	2.05	12	3.73	1082.00	3319.00	8000	20240123	-15.00	3301	20230504	106.00	8000	-15.00	20240123	3825	77.78	20240229	20850	-67.39	20230629	3825	77.78	20240229	8.43	N	297890	500	367 억		200438	N	N	0	N	00	N
110	20240510	120927	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6770	-280	5	-3.97	15907830430	2320499	39.57	7000	7050	6720	9160	4940	7050	6855.31	0.27	0	-155047	7443	7246	6933	6736	6423	7345	6835	368	2110	500	4930	10	1	73114318	4950	6.26	2.04	12	3.17	1082.00	3319.00	8000	20240123	-15.38	3301	20230504	105.09	8000	-15.38	20240123	3825	76.99	20240229	20850	-67.53	20230629	3825	76.99	20240229	8.43	N	297890	500	367 억		200438	N	N	0	N	00	N
111	20240510	110932	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6770	-280	5	-3.97	13849822250	2015808	34.38	7000	7050	6730	9160	4940	7050	6870.57	0.27	0	-156322	7443	7246	6933	6736	6423	7345	6835	368	2110	500	4930	10	1	73114318	4950	6.26	2.04	12	2.76	1082.00	3319.00	8000	20240123	-15.38	3301	20230504	105.09	8000	-15.38	20240123	3825	76.99	20240229	20850	-67.53	20230629	3825	76.99	20240229	8.43	N	297890	500	367 억		200438	N	N	0	N	00	N
112	20240510	100931	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6790	-260	5	-3.69	10128318310	1467310	25.02	7000	7050	6740	9160	4940	7050	6902.60	0.27	0	-113703	7443	7246	6933	6736	6423	7345	6835	368	2110	500	4930	10	1	73114318	4964	6.28	2.05	12	2.01	1082.00	3319.00	8000	20240123	-15.12	3301	20230504	105.70	8000	-15.12	20240123	3825	77.52	20240229	20850	-67.43	20230629	3825	77.52	20240229	8.43	N	297890	500	367 억		200438	N	N	0	N	00	N
113	20240510	090934	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7050	0	3	0.00	2264377300	324304	5.53	7000	7050	6930	9160	4940	7050	6982.17	0.27	0	-26535	7443	7246	6933	6736	6423	7345	6835	368	2110	500	4930	10	1	73114318	5155	6.52	2.12	12	0.44	1082.00	3319.00	8000	20240123	-11.88	3301	20230504	113.57	8000	-11.88	20240123	3825	84.31	20240229	20850	-66.19	20230629	3825	84.31	20240229	8.43	N	297890	500	367 억		200438	N	N	0	N	00	N
114	20240509	160952	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7050	30	2	0.43	39719548220	5751557	36.67	6860	7130	6620	9120	4920	7020	6905.61	0.34	0	-49808	8293	7656	7253	6616	6213	7455	6415	368	2100	500	4910	10	1	73114318	5155	6.52	2.12	12	7.87	1082.00	3319.00	8000	20240123	-11.88	3301	20230504	113.57	8000	-11.88	20240123	3825	84.31	20240229	20850	-66.19	20230629	3825	84.31	20240229	9.10	N	297890	500	367 억		251892	N	N	0	N	00	N
115	20240509	150949	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7050	30	2	0.43	37789586290	5477531	34.92	6860	7130	6620	9120	4920	7020	6899.00	0.34	0	-21772	8293	7656	7253	6616	6213	7455	6415	368	2100	500	4910	10	1	73114318	5155	6.52	2.12	12	7.49	1082.00	3319.00	8000	20240123	-11.88	3301	20230504	113.57	8000	-11.88	20240123	3825	84.31	20240229	20850	-66.19	20230629	3825	84.31	20240229	9.10	N	297890	500	367 억		251892	N	N	0	N	00	N
116	20240509	140843	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6960	-60	5	-0.85	32316621410	4698921	29.95	6860	7130	6620	9120	4920	7020	6877.43	0.34	0	75752	8293	7656	7253	6616	6213	7455	6415	368	2100	500	4910	10	1	73114318	5089	6.43	2.10	12	6.43	1082.00	3319.00	8000	20240123	-13.00	3301	20230504	110.85	8000	-13.00	20240123	3825	81.96	20240229	20850	-66.62	20230629	3825	81.96	20240229	9.10	N	297890	500	367 억		251892	N	N	0	N	00	N
117	20240509	130933	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7110	90	2	1.28	28016587510	4086288	26.05	6860	7120	6620	9120	4920	7020	6856.21	0.34	0	188769	8293	7656	7253	6616	6213	7455	6415	368	2100	500	4910	10	1	73114318	5198	6.57	2.14	12	5.59	1082.00	3319.00	8000	20240123	-11.12	3301	20230504	115.39	8000	-11.12	20240123	3825	85.88	20240229	20850	-65.90	20230629	3825	85.88	20240229	9.10	N	297890	500	367 억		251892	N	N	0	N	00	N
118	20240509	120930	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6850	-170	5	-2.42	24278551460	3551240	22.64	6860	7040	6620	9120	4920	7020	6836.59	0.34	0	142920	8293	7656	7253	6616	6213	7455	6415	368	2100	500	4910	10	1	73114318	5008	6.33	2.06	12	4.86	1082.00	3319.00	8000	20240123	-14.38	3301	20230504	107.51	8000	-14.38	20240123	3825	79.08	20240229	20850	-67.15	20230629	3825	79.08	20240229	9.10	N	297890	500	367 억		251892	N	N	0	N	00	N
119	20240509	110917	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6910	-110	5	-1.57	22030002910	3224516	20.56	6860	7040	6620	9120	4920	7020	6831.98	0.34	0	141863	8293	7656	7253	6616	6213	7455	6415	368	2100	500	4910	10	1	73114318	5052	6.39	2.08	12	4.41	1082.00	3319.00	8000	20240123	-13.62	3301	20230504	109.33	8000	-13.62	20240123	3825	80.65	20240229	20850	-66.86	20230629	3825	80.65	20240229	9.10	N	297890	500	367 억		251892	N	N	0	N	00	N
120	20240509	100921	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6890	-130	5	-1.85	18742521210	2745267	17.50	6860	7040	6620	9120	4920	7020	6827.15	0.34	0	167114	8293	7656	7253	6616	6213	7455	6415	368	2100	500	4910	10	1	73114318	5038	6.37	2.08	12	3.75	1082.00	3319.00	8000	20240123	-13.88	3301	20230504	108.72	8000	-13.88	20240123	3825	80.13	20240229	20850	-66.95	20230629	3825	80.13	20240229	9.10	N	297890	500	367 억		251892	N	N	0	N	00	N
121	20240509	090918	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6800	-220	5	-3.13	8810902960	1304761	8.32	6860	6920	6620	9120	4920	7020	6752.70	0.34	0	131141	8293	7656	7253	6616	6213	7455	6415	368	2100	500	4910	10	1	73114318	4972	6.28	2.05	12	1.78	1082.00	3319.00	8000	20240123	-15.00	3301	20230504	106.00	8000	-15.00	20240123	3825	77.78	20240229	20850	-67.39	20230629	3825	77.78	20240229	9.10	N	297890	500	367 억		251892	N	N	0	N	00	N
122	20240508	160911	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7020	-550	5	-7.27	112626653740	15513712	61.56	7850	7890	6850	9840	5300	7570	7260.23	3.77	0	-2542194	8496	8032	7326	6862	6156	8265	7095	368	2270	500	5290	10	1	73114318	5133	6.49	2.12	12	21.22	1082.00	3319.00	8000	20240123	-12.25	3301	20230504	112.66	8000	-12.25	20240123	3825	83.53	20240229	20850	-66.33	20230629	3825	83.53	20240229	8.79	N	297890	500	367 억		2753726	N	N	0	N	00	N
123	20240508	150916	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7080	-490	5	-6.47	109633355260	15088957	59.88	7850	7890	6850	9840	5300	7570	7265.80	3.77	0	-2593065	8496	8032	7326	6862	6156	8265	7095	368	2270	500	5290	10	1	73114318	5176	6.54	2.13	12	20.64	1082.00	3319.00	8000	20240123	-11.50	3301	20230504	114.48	8000	-11.50	20240123	3825	85.10	20240229	20850	-66.04	20230629	3825	85.10	20240229	8.79	N	297890	500	367 억		2753726	N	N	0	N	00	N
124	20240508	140910	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7090	-480	5	-6.34	103792645310	14270151	56.63	7850	7890	6850	9840	5300	7570	7273.41	3.77	0	-2604775	8496	8032	7326	6862	6156	8265	7095	368	2270	500	5290	10	1	73114318	5184	6.55	2.14	12	19.52	1082.00	3319.00	8000	20240123	-11.38	3301	20230504	114.78	8000	-11.38	20240123	3825	85.36	20240229	20850	-66.00	20230629	3825	85.36	20240229	8.79	N	297890	500	367 억		2753726	N	N	0	N	00	N
125	20240508	130908	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7020	-550	5	-7.27	97894059690	13438797	53.33	7850	7890	6850	9840	5300	7570	7284.44	3.77	0	-2577667	8496	8032	7326	6862	6156	8265	7095	368	2270	500	5290	10	1	73114318	5133	6.49	2.12	12	18.38	1082.00	3319.00	8000	20240123	-12.25	3301	20230504	112.66	8000	-12.25	20240123	3825	83.53	20240229	20850	-66.33	20230629	3825	83.53	20240229	8.79	N	297890	500	367 억		2753726	N	N	0	N	00	N
126	20240508	120906	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7060	-510	5	-6.74	91476734720	12528817	49.72	7850	7890	6850	9840	5300	7570	7301.31	3.77	0	-2319107	8496	8032	7326	6862	6156	8265	7095	368	2270	500	5290	10	1	73114318	5162	6.52	2.13	12	17.14	1082.00	3319.00	8000	20240123	-11.75	3301	20230504	113.87	8000	-11.75	20240123	3825	84.58	20240229	20850	-66.14	20230629	3825	84.58	20240229	8.79	N	297890	500	367 억		2753726	N	N	0	N	00	N
127	20240508	110947	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7060	-510	5	-6.74	87645132210	11984211	47.56	7850	7890	6850	9840	5300	7570	7313.38	3.77	0	-2200932	8496	8032	7326	6862	6156	8265	7095	368	2270	500	5290	10	1	73114318	5162	6.52	2.13	12	16.39	1082.00	3319.00	8000	20240123	-11.75	3301	20230504	113.87	8000	-11.75	20240123	3825	84.58	20240229	20850	-66.14	20230629	3825	84.58	20240229	8.79	N	297890	500	367 억		2753726	N	N	0	N	00	N
128	20240508	100918	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6870	-700	5	-9.25	72858033700	9866806	39.15	7850	7890	6860	9840	5300	7570	7384.16	3.77	0	-1615535	8496	8032	7326	6862	6156	8265	7095	368	2270	500	5290	10	1	73114318	5023	6.35	2.07	12	13.50	1082.00	3319.00	8000	20240123	-14.12	3301	20230504	108.12	8000	-14.12	20240123	3825	79.61	20240229	20850	-67.05	20230629	3825	79.61	20240229	8.79	N	297890	500	367 억		2753726	N	N	0	N	00	N
129	20240508	090921	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7570	0	3	0.00	25693906090	3331894	13.22	7850	7890	7520	9840	5300	7570	7711.50	3.77	0	-946788	8496	8032	7326	6862	6156	8265	7095	368	2270	500	5290	10	1	73114318	5535	7.00	2.28	12	4.56	1082.00	3319.00	8000	20240123	-5.38	3301	20230504	129.32	8000	-5.38	20240123	3825	97.91	20240229	20850	-63.69	20230629	3825	97.91	20240229	8.79	N	297890	500	367 억		2753726	N	N	0	N	00	N
130	20240503	160938	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6500	-170	5	-2.55	20679257830	3134740	55.60	6710	6770	6450	8670	4670	6670	6597.10	0.24	0	-371264	7183	6926	6613	6356	6043	7055	6485	368	2000	500	4660	10	1	73114318	4752	6.01	1.96	12	4.29	1082.00	3319.00	8000	20240123	-18.75	3301	20230504	96.91	8000	-18.75	20240123	3825	69.93	20240229	20850	-68.82	20230629	3825	69.93	20240229	8.66	N	297890	500	367 억		175487	N	N	0	N	00	N
131	20240503	150938	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6460	-210	5	-3.15	19804168170	2999989	53.21	6710	6770	6450	8670	4670	6670	6601.41	0.24	0	-366365	7183	6926	6613	6356	6043	7055	6485	368	2000	500	4660	10	1	73114318	4723	5.97	1.95	12	4.10	1082.00	3319.00	8000	20240123	-19.25	3301	20230504	95.70	8000	-19.25	20240123	3825	68.89	20240229	20850	-69.02	20230629	3825	68.89	20240229	8.66	N	297890	500	367 억		175487	N	N	0	N	00	N
132	20240503	140940	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6520	-150	5	-2.25	18075383350	2734071	48.49	6710	6770	6450	8670	4670	6670	6611.16	0.24	0	-299322	7183	6926	6613	6356	6043	7055	6485	368	2000	500	4660	10	1	73114318	4767	6.03	1.96	12	3.74	1082.00	3319.00	8000	20240123	-18.50	3301	20230504	97.52	8000	-18.50	20240123	3825	70.46	20240229	20850	-68.73	20230629	3825	70.46	20240229	8.66	N	297890	500	367 억		175487	N	N	0	N	00	N
133	20240503	130939	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6580	-90	5	-1.35	16759006010	2532470	44.92	6710	6770	6450	8670	4670	6670	6617.65	0.24	0	-241251	7183	6926	6613	6356	6043	7055	6485	368	2000	500	4660	10	1	73114318	4811	6.08	1.98	12	3.46	1082.00	3319.00	8000	20240123	-17.75	3301	20230504	99.33	8000	-17.75	20240123	3825	72.03	20240229	20850	-68.44	20230629	3825	72.03	20240229	8.66	N	297890	500	367 억		175487	N	N	0	N	00	N
134	20240503	120936	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6490	-180	5	-2.70	15475539050	2336628	41.44	6710	6770	6450	8670	4670	6670	6623.02	0.24	0	-215392	7183	6926	6613	6356	6043	7055	6485	368	2000	500	4660	10	1	73114318	4745	6.00	1.96	12	3.20	1082.00	3319.00	8000	20240123	-18.88	3301	20230504	96.61	8000	-18.88	20240123	3825	69.67	20240229	20850	-68.87	20230629	3825	69.67	20240229	8.66	N	297890	500	367 억		175487	N	N	0	N	00	N
135	20240503	110935	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6570	-100	5	-1.50	12635632090	1901190	33.72	6710	6770	6520	8670	4670	6670	6646.17	0.24	0	-3945	7183	6926	6613	6356	6043	7055	6485	368	2000	500	4660	10	1	73114318	4804	6.07	1.98	12	2.60	1082.00	3319.00	8000	20240123	-17.88	3301	20230504	99.03	8000	-17.88	20240123	3825	71.76	20240229	20850	-68.49	20230629	3825	71.76	20240229	8.66	N	297890	500	367 억		175487	N	N	0	N	00	N
136	20240503	100932	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6680	10	2	0.15	10364214320	1557185	27.62	6710	6770	6520	8670	4670	6670	6655.74	0.24	0	47814	7183	6926	6613	6356	6043	7055	6485	368	2000	500	4660	10	1	73114318	4884	6.17	2.01	12	2.13	1082.00	3319.00	8000	20240123	-16.50	3301	20230504	102.36	8000	-16.50	20240123	3825	74.64	20240229	20850	-67.96	20230629	3825	74.64	20240229	8.66	N	297890	500	367 억		175487	N	N	0	N	00	N
137	20240503	090928	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6710	40	2	0.60	2482058140	369377	6.55	6710	6770	6670	8670	4670	6670	6719.60	0.24	0	-102671	7183	6926	6613	6356	6043	7055	6485	368	2000	500	4660	10	1	73114318	4906	6.20	2.02	12	0.51	1082.00	3319.00	8000	20240123	-16.12	3301	20230504	103.27	8000	-16.12	20240123	3825	75.42	20240229	20850	-67.82	20230629	3825	75.42	20240229	8.66	N	297890	500	367 억		175487	N	N	0	N	00	N
138	20240502	160922	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6670	300	2	4.71	36621472080	5582805	37.56	6320	6870	6300	8280	4460	6370	6559.92	0.12	0	85809	7010	6690	6380	6060	5750	6850	6220	368	1910	500	4450	10	1	73114318	4877	6.16	2.01	12	7.64	1082.00	3319.00	8000	20240123	-16.62	3301	20230504	102.06	8000	-16.62	20240123	3825	74.38	20240229	20850	-68.01	20230629	3825	74.38	20240229	8.41	N	297890	500	367 억		85948	N	N	0	N	00	N
139	20240502	150929	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6640	270	2	4.24	35401568250	5399465	36.33	6320	6870	6300	8280	4460	6370	6556.86	0.12	0	91972	7010	6690	6380	6060	5750	6850	6220	368	1910	500	4450	10	1	73114318	4855	6.14	2.00	12	7.38	1082.00	3319.00	8000	20240123	-17.00	3301	20230504	101.15	8000	-17.00	20240123	3825	73.59	20240229	20850	-68.15	20230629	3825	73.59	20240229	8.41	N	297890	500	367 억		85948	N	N	0	N	00	N
140	20240502	140924	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6700	330	2	5.18	31229461010	4774704	32.13	6320	6870	6300	8280	4460	6370	6540.99	0.12	0	-23576	7010	6690	6380	6060	5750	6850	6220	368	1910	500	4450	10	1	73114318	4899	6.19	2.02	12	6.53	1082.00	3319.00	8000	20240123	-16.25	3301	20230504	102.97	8000	-16.25	20240123	3825	75.16	20240229	20850	-67.87	20230629	3825	75.16	20240229	8.41	N	297890	500	367 억		85948	N	N	0	N	00	N
141	20240502	130920	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6540	170	2	2.67	18726214430	2910875	19.59	6320	6640	6300	8280	4460	6370	6433.42	0.12	0	-177480	7010	6690	6380	6060	5750	6850	6220	368	1910	500	4450	10	1	73114318	4782	6.04	1.97	12	3.98	1082.00	3319.00	8000	20240123	-18.25	3301	20230504	98.12	8000	-18.25	20240123	3825	70.98	20240229	20850	-68.63	20230629	3825	70.98	20240229	8.41	N	297890	500	367 억		85948	N	N	0	N	00	N
142	20240502	120918	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6500	130	2	2.04	13491070830	2111785	14.21	6320	6530	6300	8280	4460	6370	6388.56	0.12	0	-153078	7010	6690	6380	6060	5750	6850	6220	368	1910	500	4450	10	1	73114318	4752	6.01	1.96	12	2.89	1082.00	3319.00	8000	20240123	-18.75	3301	20230504	96.91	8000	-18.75	20240123	3825	69.93	20240229	20850	-68.82	20230629	3825	69.93	20240229	8.41	N	297890	500	367 억		85948	N	N	0	N	00	N
143	20240502	110917	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6390	20	2	0.31	10471964970	1644735	11.07	6320	6440	6300	8280	4460	6370	6366.94	0.12	0	-97942	7010	6690	6380	6060	5750	6850	6220	368	1910	500	4450	10	1	73114318	4672	5.91	1.93	12	2.25	1082.00	3319.00	8000	20240123	-20.12	3301	20230504	93.58	8000	-20.12	20240123	3825	67.06	20240229	20850	-69.35	20230629	3825	67.06	20240229	8.41	N	297890	500	367 억		85948	N	N	0	N	00	N
144	20240502	100915	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6410	40	2	0.63	8467144420	1330219	8.95	6320	6440	6300	8280	4460	6370	6365.19	0.12	0	-90342	7010	6690	6380	6060	5750	6850	6220	368	1910	500	4450	10	1	73114318	4687	5.92	1.93	12	1.82	1082.00	3319.00	8000	20240123	-19.88	3301	20230504	94.18	8000	-19.88	20240123	3825	67.58	20240229	20850	-69.26	20230629	3825	67.58	20240229	8.41	N	297890	500	367 억		85948	N	N	0	N	00	N
145	20240502	090914	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6370	0	3	0.00	2896930990	456302	3.07	6320	6440	6300	8280	4460	6370	6348.21	0.12	0	10695	7010	6690	6380	6060	5750	6850	6220	368	1910	500	4450	10	1	73114318	4657	5.89	1.92	12	0.62	1082.00	3319.00	8000	20240123	-20.38	3301	20230504	92.97	8000	-20.38	20240123	3825	66.54	20240229	20850	-69.45	20230629	3825	66.54	20240229	8.41	N	297890	500	367 억		85948	N	N	0	N	00	N