KissMeData/013810/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	160314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3745	90	2	2.46	607487550	163855	9.86	3660	3765	3655	4750	2560	3655	3707.79	0.27	0	25836	4081	3867	3761	3547	3441	3815	3495	73	1095	500	2260	5	1	14655470	549	-33.14	1.27	12	1.12	-113.00	2942.00	5950	20240118	-37.06	3210	20231227	16.67	5950	-37.06	20240118	3295	13.66	20240102	5950	-37.06	20240118	3210	16.67	20231227	5.58	N	013810	500	73 억		40062	N	N	0	N	00	N
3	20240531	150317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3745	90	2	2.46	497476295	134515	8.09	3660	3765	3655	4750	2560	3655	3698.66	0.27	0	19643	4081	3867	3761	3547	3441	3815	3495	73	1095	500	2260	5	1	14655470	549	-33.14	1.27	12	0.92	-113.00	2942.00	5950	20240118	-37.06	3210	20231227	16.67	5950	-37.06	20240118	3295	13.66	20240102	5950	-37.06	20240118	3210	16.67	20231227	5.58	N	013810	500	73 억		40062	N	N	0	N	00	N
4	20240531	140313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3705	50	2	1.37	366807315	99569	5.99	3660	3710	3655	4750	2560	3655	3684.28	0.27	0	14653	4081	3867	3761	3547	3441	3815	3495	73	1095	500	2260	5	1	14655470	543	-32.79	1.26	12	0.68	-113.00	2942.00	5950	20240118	-37.73	3210	20231227	15.42	5950	-37.73	20240118	3295	12.44	20240102	5950	-37.73	20240118	3210	15.42	20231227	5.58	N	013810	500	73 억		40062	N	N	0	N	00	N
5	20240531	130315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3700	45	2	1.23	318561840	86511	5.20	3660	3710	3655	4750	2560	3655	3682.69	0.27	0	14928	4081	3867	3761	3547	3441	3815	3495	73	1095	500	2260	5	1	14655470	542	-32.74	1.26	12	0.59	-113.00	2942.00	5950	20240118	-37.82	3210	20231227	15.26	5950	-37.82	20240118	3295	12.29	20240102	5950	-37.82	20240118	3210	15.26	20231227	5.58	N	013810	500	73 억		40062	N	N	0	N	00	N
6	20240531	120316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3690	35	2	0.96	296069285	80423	4.84	3660	3710	3655	4750	2560	3655	3681.78	0.27	0	15632	4081	3867	3761	3547	3441	3815	3495	73	1095	500	2260	5	1	14655470	541	-32.65	1.25	12	0.55	-113.00	2942.00	5950	20240118	-37.98	3210	20231227	14.95	5950	-37.98	20240118	3295	11.99	20240102	5950	-37.98	20240118	3210	14.95	20231227	5.58	N	013810	500	73 억		40062	N	N	0	N	00	N
7	20240531	110314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3700	45	2	1.23	274619190	74611	4.49	3660	3710	3655	4750	2560	3655	3681.07	0.27	0	14769	4081	3867	3761	3547	3441	3815	3495	73	1095	500	2260	5	1	14655470	542	-32.74	1.26	12	0.51	-113.00	2942.00	5950	20240118	-37.82	3210	20231227	15.26	5950	-37.82	20240118	3295	12.29	20240102	5950	-37.82	20240118	3210	15.26	20231227	5.58	N	013810	500	73 억		40062	N	N	0	N	00	N
8	20240531	100316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3690	35	2	0.96	241111460	65526	3.94	3660	3710	3655	4750	2560	3655	3680.06	0.27	0	15626	4081	3867	3761	3547	3441	3815	3495	73	1095	500	2260	5	1	14655470	541	-32.65	1.25	12	0.45	-113.00	2942.00	5950	20240118	-37.98	3210	20231227	14.95	5950	-37.98	20240118	3295	11.99	20240102	5950	-37.98	20240118	3210	14.95	20231227	5.58	N	013810	500	73 억		40062	N	N	0	N	00	N
9	20240531	090314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3690	35	2	0.96	57627770	15715	0.95	3660	3695	3655	4750	2560	3655	3667.98	0.27	0	1173	4081	3867	3761	3547	3441	3815	3495	73	1095	500	2260	5	1	14655470	541	-32.65	1.25	12	0.11	-113.00	2942.00	5950	20240118	-37.98	3210	20231227	14.95	5950	-37.98	20240118	3295	11.99	20240102	5950	-37.98	20240118	3210	14.95	20231227	5.58	N	013810	500	73 억		40062	N	N	0	N	00	N
10	20240530	160312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3655	-15	5	-0.41	6273095165	1639522	1185.30	3730	3975	3655	4770	2570	3670	3826.81	1.15	0	-127249	3763	3716	3683	3636	3603	3700	3620	73	1100	500	2270	5	1	14655470	536	-32.35	1.24	12	11.19	-113.00	2942.00	5950	20240118	-38.57	3210	20231227	13.86	5950	-38.57	20240118	3295	10.93	20240102	5950	-38.57	20240118	3210	13.86	20231227	5.54	N	013810	500	73 억		168195	N	N	0	N	00	N
11	20240530	150313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3695	25	2	0.68	6099411045	1592230	1151.11	3730	3975	3690	4770	2570	3670	3831.16	1.15	0	-126883	3763	3716	3683	3636	3603	3700	3620	73	1100	500	2270	5	1	14655470	542	-32.70	1.26	12	10.86	-113.00	2942.00	5950	20240118	-37.90	3210	20231227	15.11	5950	-37.90	20240118	3295	12.14	20240102	5950	-37.90	20240118	3210	15.11	20231227	5.54	N	013810	500	73 억		168195	N	N	0	N	00	N
12	20240530	140313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3730	60	2	1.63	5817720535	1516335	1096.24	3730	3975	3710	4770	2570	3670	3837.16	1.15	0	-125218	3763	3716	3683	3636	3603	3700	3620	73	1100	500	2270	5	1	14655470	547	-33.01	1.27	12	10.35	-113.00	2942.00	5950	20240118	-37.31	3210	20231227	16.20	5950	-37.31	20240118	3295	13.20	20240102	5950	-37.31	20240118	3210	16.20	20231227	5.54	N	013810	500	73 억		168195	N	N	0	N	00	N
13	20240530	130313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3725	55	2	1.50	5546361475	1443512	1043.60	3730	3975	3720	4770	2570	3670	3842.77	1.15	0	-122831	3763	3716	3683	3636	3603	3700	3620	73	1100	500	2270	5	1	14655470	546	-32.96	1.27	12	9.85	-113.00	2942.00	5950	20240118	-37.39	3210	20231227	16.04	5950	-37.39	20240118	3295	13.05	20240102	5950	-37.39	20240118	3210	16.04	20231227	5.54	N	013810	500	73 억		168195	N	N	0	N	00	N
14	20240530	120313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3745	75	2	2.04	5322680670	1383570	1000.26	3730	3975	3720	4770	2570	3670	3847.60	1.15	0	-117540	3763	3716	3683	3636	3603	3700	3620	73	1100	500	2270	5	1	14655470	549	-33.14	1.27	12	9.44	-113.00	2942.00	5950	20240118	-37.06	3210	20231227	16.67	5950	-37.06	20240118	3295	13.66	20240102	5950	-37.06	20240118	3210	16.67	20231227	5.54	N	013810	500	73 억		168195	N	N	0	N	00	N
15	20240530	110313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3750	80	2	2.18	5204061255	1351900	977.36	3730	3975	3720	4770	2570	3670	3850.00	1.15	0	-115757	3763	3716	3683	3636	3603	3700	3620	73	1100	500	2270	5	1	14655470	550	-33.19	1.27	12	9.22	-113.00	2942.00	5950	20240118	-36.97	3210	20231227	16.82	5950	-36.97	20240118	3295	13.81	20240102	5950	-36.97	20240118	3210	16.82	20231227	5.54	N	013810	500	73 억		168195	N	N	0	N	00	N
16	20240530	100314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3780	110	2	3.00	4886002065	1267673	916.47	3730	3975	3720	4770	2570	3670	3854.92	1.15	0	-123316	3763	3716	3683	3636	3603	3700	3620	73	1100	500	2270	5	1	14655470	554	-33.45	1.28	12	8.65	-113.00	2942.00	5950	20240118	-36.47	3210	20231227	17.76	5950	-36.47	20240118	3295	14.72	20240102	5950	-36.47	20240118	3210	17.76	20231227	5.54	N	013810	500	73 억		168195	N	N	0	N	00	N
17	20240530	090314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3905	235	2	6.40	1736360635	445497	322.07	3730	3975	3730	4770	2570	3670	3899.75	1.15	0	-37187	3763	3716	3683	3636	3603	3700	3620	73	1100	500	2270	5	1	14655470	572	-34.56	1.33	12	3.04	-113.00	2942.00	5950	20240118	-34.37	3210	20231227	21.65	5950	-34.37	20240118	3295	18.51	20240102	5950	-34.37	20240118	3210	21.65	20231227	5.54	N	013810	500	73 억		168195	N	N	0	N	00	N
18	20240529	160311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3670	25	2	0.69	501807680	136094	76.76	3730	3730	3650	4735	2555	3645	3687.22	1.29	0	-20331	3718	3681	3658	3621	3598	3670	3610	73	1090	500	2250	5	1	14655470	538	-32.48	1.25	12	0.93	-113.00	2942.00	5950	20240118	-38.32	3210	20231227	14.33	5950	-38.32	20240118	3295	11.38	20240102	5950	-38.32	20240118	3210	14.33	20231227	5.53	N	013810	500	73 억		189038	N	N	0	N	00	N
19	20240529	150312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3670	25	2	0.69	435600710	118014	66.56	3730	3730	3660	4735	2555	3645	3691.09	1.29	0	-22013	3718	3681	3658	3621	3598	3670	3610	73	1090	500	2250	5	1	14655470	538	-32.48	1.25	12	0.81	-113.00	2942.00	5950	20240118	-38.32	3210	20231227	14.33	5950	-38.32	20240118	3295	11.38	20240102	5950	-38.32	20240118	3210	14.33	20231227	5.53	N	013810	500	73 억		189038	N	N	0	N	00	N
20	20240529	140312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3665	20	2	0.55	394037375	106707	60.18	3730	3730	3660	4735	2555	3645	3692.70	1.29	0	-21817	3718	3681	3658	3621	3598	3670	3610	73	1090	500	2250	5	1	14655470	537	-32.43	1.25	12	0.73	-113.00	2942.00	5950	20240118	-38.40	3210	20231227	14.17	5950	-38.40	20240118	3295	11.23	20240102	5950	-38.40	20240118	3210	14.17	20231227	5.53	N	013810	500	73 억		189038	N	N	0	N	00	N
21	20240529	130311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3680	35	2	0.96	376332730	101887	57.46	3730	3730	3660	4735	2555	3645	3693.63	1.29	0	-20437	3718	3681	3658	3621	3598	3670	3610	73	1090	500	2250	5	1	14655470	539	-32.57	1.25	12	0.70	-113.00	2942.00	5950	20240118	-38.15	3210	20231227	14.64	5950	-38.15	20240118	3295	11.68	20240102	5950	-38.15	20240118	3210	14.64	20231227	5.53	N	013810	500	73 억		189038	N	N	0	N	00	N
22	20240529	120313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3690	45	2	1.23	357191060	96687	54.53	3730	3730	3660	4735	2555	3645	3694.30	1.29	0	-19708	3718	3681	3658	3621	3598	3670	3610	73	1090	500	2250	5	1	14655470	541	-32.65	1.25	12	0.66	-113.00	2942.00	5950	20240118	-37.98	3210	20231227	14.95	5950	-37.98	20240118	3295	11.99	20240102	5950	-37.98	20240118	3210	14.95	20231227	5.53	N	013810	500	73 억		189038	N	N	0	N	00	N
23	20240529	110311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3690	45	2	1.23	346056015	93668	52.83	3730	3730	3660	4735	2555	3645	3694.50	1.29	0	-18908	3718	3681	3658	3621	3598	3670	3610	73	1090	500	2250	5	1	14655470	541	-32.65	1.25	12	0.64	-113.00	2942.00	5950	20240118	-37.98	3210	20231227	14.95	5950	-37.98	20240118	3295	11.99	20240102	5950	-37.98	20240118	3210	14.95	20231227	5.53	N	013810	500	73 억		189038	N	N	0	N	00	N
24	20240529	100310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3700	55	2	1.51	315457285	85356	48.14	3730	3730	3660	4735	2555	3645	3695.78	1.29	0	-18684	3718	3681	3658	3621	3598	3670	3610	73	1090	500	2250	5	1	14655470	542	-32.74	1.26	12	0.58	-113.00	2942.00	5950	20240118	-37.82	3210	20231227	15.26	5950	-37.82	20240118	3295	12.29	20240102	5950	-37.82	20240118	3210	15.26	20231227	5.53	N	013810	500	73 억		189038	N	N	0	N	00	N
25	20240529	090310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3675	30	2	0.82	185212150	49970	28.18	3730	3730	3675	4735	2555	3645	3706.47	1.29	0	-21516	3718	3681	3658	3621	3598	3670	3610	73	1090	500	2250	5	1	14655470	539	-32.52	1.25	12	0.34	-113.00	2942.00	5950	20240118	-38.24	3210	20231227	14.49	5950	-38.24	20240118	3295	11.53	20240102	5950	-38.24	20240118	3210	14.49	20231227	5.53	N	013810	500	73 억		189038	N	N	0	N	00	N
26	20240528	160309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3645	-90	5	-2.41	643927330	175851	77.48	3690	3695	3635	4855	2615	3735	3661.55	1.39	0	-15207	3821	3777	3711	3667	3601	3800	3690	73	1120	500	2310	5	1	14655470	534	-32.26	1.24	12	1.20	-113.00	2942.00	5950	20240118	-38.74	3210	20231227	13.55	5950	-38.74	20240118	3295	10.62	20240102	5950	-38.74	20240118	3210	13.55	20231227	5.53	N	013810	500	73 억		203614	N	N	0	N	00	N
27	20240528	150311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3660	-75	5	-2.01	595344970	162533	71.61	3690	3695	3635	4855	2615	3735	3662.67	1.39	0	-14713	3821	3777	3711	3667	3601	3800	3690	73	1120	500	2310	5	1	14655470	536	-32.39	1.24	12	1.11	-113.00	2942.00	5950	20240118	-38.49	3210	20231227	14.02	5950	-38.49	20240118	3295	11.08	20240102	5950	-38.49	20240118	3210	14.02	20231227	5.53	N	013810	500	73 억		203614	N	N	0	N	00	N
28	20240528	140311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3640	-95	5	-2.54	555674910	151646	66.82	3690	3695	3640	4855	2615	3735	3664.03	1.39	0	-11546	3821	3777	3711	3667	3601	3800	3690	73	1120	500	2310	5	1	14655470	533	-32.21	1.24	12	1.03	-113.00	2942.00	5950	20240118	-38.82	3210	20231227	13.40	5950	-38.82	20240118	3295	10.47	20240102	5950	-38.82	20240118	3210	13.40	20231227	5.53	N	013810	500	73 억		203614	N	N	0	N	00	N
29	20240528	130310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3640	-95	5	-2.54	531666965	145057	63.91	3690	3695	3640	4855	2615	3735	3664.96	1.39	0	-10534	3821	3777	3711	3667	3601	3800	3690	73	1120	500	2310	5	1	14655470	533	-32.21	1.24	12	0.99	-113.00	2942.00	5950	20240118	-38.82	3210	20231227	13.40	5950	-38.82	20240118	3295	10.47	20240102	5950	-38.82	20240118	3210	13.40	20231227	5.53	N	013810	500	73 억		203614	N	N	0	N	00	N
30	20240528	120310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3655	-80	5	-2.14	466526205	127199	56.05	3690	3695	3650	4855	2615	3735	3667.39	1.39	0	1148	3821	3777	3711	3667	3601	3800	3690	73	1120	500	2310	5	1	14655470	536	-32.35	1.24	12	0.87	-113.00	2942.00	5950	20240118	-38.57	3210	20231227	13.86	5950	-38.57	20240118	3295	10.93	20240102	5950	-38.57	20240118	3210	13.86	20231227	5.53	N	013810	500	73 억		203614	N	N	0	N	00	N
31	20240528	110310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3660	-75	5	-2.01	388531700	105876	46.65	3690	3695	3655	4855	2615	3735	3669.34	1.39	0	1155	3821	3777	3711	3667	3601	3800	3690	73	1120	500	2310	5	1	14655470	536	-32.39	1.24	12	0.72	-113.00	2942.00	5950	20240118	-38.49	3210	20231227	14.02	5950	-38.49	20240118	3295	11.08	20240102	5950	-38.49	20240118	3210	14.02	20231227	5.53	N	013810	500	73 억		203614	N	N	0	N	00	N
32	20240528	100311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3680	-55	5	-1.47	226593985	61651	27.16	3690	3695	3655	4855	2615	3735	3674.89	1.39	0	-66	3821	3777	3711	3667	3601	3800	3690	73	1120	500	2310	5	1	14655470	539	-32.57	1.25	12	0.42	-113.00	2942.00	5950	20240118	-38.15	3210	20231227	14.64	5950	-38.15	20240118	3295	11.68	20240102	5950	-38.15	20240118	3210	14.64	20231227	5.53	N	013810	500	73 억		203614	N	N	0	N	00	N
33	20240528	090311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3670	-65	5	-1.74	57154200	15542	6.85	3690	3690	3655	4855	2615	3735	3675.27	1.39	0	-138	3821	3777	3711	3667	3601	3800	3690	73	1120	500	2310	5	1	14655470	538	-32.48	1.25	12	0.11	-113.00	2942.00	5950	20240118	-38.32	3210	20231227	14.33	5950	-38.32	20240118	3295	11.38	20240102	5950	-38.32	20240118	3210	14.33	20231227	5.53	N	013810	500	73 억		203614	N	N	0	N	00	N
34	20240527	160305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3735	90	2	2.47	824172425	222296	274.44	3665	3755	3645	4735	2555	3645	3707.54	0.99	0	55838	3681	3662	3641	3622	3601	3672	3632	73	1090	500	2250	5	1	14655470	547	-33.05	1.27	12	1.52	-113.00	2942.00	5950	20240118	-37.23	3210	20231227	16.36	5950	-37.23	20240118	3295	13.35	20240102	5950	-37.23	20240118	3210	16.36	20231227	5.57	N	013810	500	73 억		144492	N	N	0	N	00	N
35	20240527	150309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3725	80	2	2.19	733100765	197851	244.26	3665	3755	3645	4735	2555	3645	3705.32	0.99	0	47361	3681	3662	3641	3622	3601	3672	3632	73	1090	500	2250	5	1	14655470	546	-32.96	1.27	12	1.35	-113.00	2942.00	5950	20240118	-37.39	3210	20231227	16.04	5950	-37.39	20240118	3295	13.05	20240102	5950	-37.39	20240118	3210	16.04	20231227	5.57	N	013810	500	73 억		144492	N	N	0	N	00	N
36	20240527	140310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3715	70	2	1.92	593022495	160332	197.94	3665	3735	3645	4735	2555	3645	3698.72	0.99	0	43073	3681	3662	3641	3622	3601	3672	3632	73	1090	500	2250	5	1	14655470	544	-32.88	1.26	12	1.09	-113.00	2942.00	5950	20240118	-37.56	3210	20231227	15.73	5950	-37.56	20240118	3295	12.75	20240102	5950	-37.56	20240118	3210	15.73	20231227	5.57	N	013810	500	73 억		144492	N	N	0	N	00	N
37	20240527	130310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3705	60	2	1.65	456150930	123495	152.46	3665	3725	3645	4735	2555	3645	3693.68	0.99	0	30773	3681	3662	3641	3622	3601	3672	3632	73	1090	500	2250	5	1	14655470	543	-32.79	1.26	12	0.84	-113.00	2942.00	5950	20240118	-37.73	3210	20231227	15.42	5950	-37.73	20240118	3295	12.44	20240102	5950	-37.73	20240118	3210	15.42	20231227	5.57	N	013810	500	73 억		144492	N	N	0	N	00	N
38	20240527	120310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3700	55	2	1.51	367190390	99481	122.81	3665	3725	3645	4735	2555	3645	3691.06	0.99	0	21219	3681	3662	3641	3622	3601	3672	3632	73	1090	500	2250	5	1	14655470	542	-32.74	1.26	12	0.68	-113.00	2942.00	5950	20240118	-37.82	3210	20231227	15.26	5950	-37.82	20240118	3295	12.29	20240102	5950	-37.82	20240118	3210	15.26	20231227	5.57	N	013810	500	73 억		144492	N	N	0	N	00	N
39	20240527	110310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3720	75	2	2.06	297212975	80562	99.46	3665	3725	3645	4735	2555	3645	3689.25	0.99	0	18846	3681	3662	3641	3622	3601	3672	3632	73	1090	500	2250	5	1	14655470	545	-32.92	1.26	12	0.55	-113.00	2942.00	5950	20240118	-37.48	3210	20231227	15.89	5950	-37.48	20240118	3295	12.90	20240102	5950	-37.48	20240118	3210	15.89	20231227	5.57	N	013810	500	73 억		144492	N	N	0	N	00	N
40	20240527	100309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3710	65	2	1.78	194171175	52727	65.09	3665	3710	3645	4735	2555	3645	3682.58	0.99	0	5935	3681	3662	3641	3622	3601	3672	3632	73	1090	500	2250	5	1	14655470	544	-32.83	1.26	12	0.36	-113.00	2942.00	5950	20240118	-37.65	3210	20231227	15.58	5950	-37.65	20240118	3295	12.59	20240102	5950	-37.65	20240118	3210	15.58	20231227	5.57	N	013810	500	73 억		144492	N	N	0	N	00	N
41	20240527	090309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3660	15	2	0.41	57040800	15582	19.24	3665	3680	3645	4735	2555	3645	3660.69	0.99	0	-10675	3681	3662	3641	3622	3601	3672	3632	73	1090	500	2250	5	1	14655470	536	-32.39	1.24	12	0.11	-113.00	2942.00	5950	20240118	-38.49	3210	20231227	14.02	5950	-38.49	20240118	3295	11.08	20240102	5950	-38.49	20240118	3210	14.02	20231227	5.57	N	013810	500	73 억		144492	N	N	0	N	00	N
42	20240524	160255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3645	5	2	0.14	292186625	80428	69.14	3630	3660	3620	4730	2550	3640	3632.90	1.08	0	-13279	3726	3682	3646	3602	3566	3705	3625	73	1090	500	2250	5	1	14655470	534	-32.26	1.24	12	0.55	-113.00	2942.00	5950	20240118	-38.74	3210	20231227	13.55	5950	-38.74	20240118	3295	10.62	20240102	5950	-38.74	20240118	3210	13.55	20231227	5.70	N	013810	500	73 억		157771	N	N	0	N	00	N
43	20240524	150257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3630	-10	5	-0.27	206734415	56890	48.91	3630	3660	3620	4730	2550	3640	3633.93	1.08	0	-745	3726	3682	3646	3602	3566	3705	3625	73	1090	500	2250	5	1	14655470	532	-32.12	1.23	12	0.39	-113.00	2942.00	5950	20240118	-38.99	3210	20231227	13.08	5950	-38.99	20240118	3295	10.17	20240102	5950	-38.99	20240118	3210	13.08	20231227	5.70	N	013810	500	73 억		157771	N	N	0	N	00	N
44	20240524	140258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3635	-5	5	-0.14	167073490	45968	39.52	3630	3660	3620	4730	2550	3640	3634.56	1.08	0	370	3726	3682	3646	3602	3566	3705	3625	73	1090	500	2250	5	1	14655470	533	-32.17	1.24	12	0.31	-113.00	2942.00	5950	20240118	-38.91	3210	20231227	13.24	5950	-38.91	20240118	3295	10.32	20240102	5950	-38.91	20240118	3210	13.24	20231227	5.70	N	013810	500	73 억		157771	N	N	0	N	00	N
45	20240524	130257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3625	-15	5	-0.41	129807170	35693	30.68	3630	3660	3620	4730	2550	3640	3636.77	1.08	0	-681	3726	3682	3646	3602	3566	3705	3625	73	1090	500	2250	5	1	14655470	531	-32.08	1.23	12	0.24	-113.00	2942.00	5950	20240118	-39.08	3210	20231227	12.93	5950	-39.08	20240118	3295	10.02	20240102	5950	-39.08	20240118	3210	12.93	20231227	5.70	N	013810	500	73 억		157771	N	N	0	N	00	N
46	20240524	120257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3650	10	2	0.27	87261035	23972	20.61	3630	3660	3620	4730	2550	3640	3640.12	1.08	0	-1242	3726	3682	3646	3602	3566	3705	3625	73	1090	500	2250	5	1	14655470	535	-32.30	1.24	12	0.16	-113.00	2942.00	5950	20240118	-38.66	3210	20231227	13.71	5950	-38.66	20240118	3295	10.77	20240102	5950	-38.66	20240118	3210	13.71	20231227	5.70	N	013810	500	73 억		157771	N	N	0	N	00	N
47	20240524	110256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3650	10	2	0.27	70152495	19263	16.56	3630	3660	3620	4730	2550	3640	3641.83	1.08	0	274	3726	3682	3646	3602	3566	3705	3625	73	1090	500	2250	5	1	14655470	535	-32.30	1.24	12	0.13	-113.00	2942.00	5950	20240118	-38.66	3210	20231227	13.71	5950	-38.66	20240118	3295	10.77	20240102	5950	-38.66	20240118	3210	13.71	20231227	5.70	N	013810	500	73 억		157771	N	N	0	N	00	N
48	20240524	100259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3650	10	2	0.27	45278075	12448	10.70	3630	3660	3620	4730	2550	3640	3637.37	1.08	0	3011	3726	3682	3646	3602	3566	3705	3625	73	1090	500	2250	5	1	14655470	535	-32.30	1.24	12	0.08	-113.00	2942.00	5950	20240118	-38.66	3210	20231227	13.71	5950	-38.66	20240118	3295	10.77	20240102	5950	-38.66	20240118	3210	13.71	20231227	5.70	N	013810	500	73 억		157771	N	N	0	N	00	N
49	20240524	090258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3640	0	3	0.00	178010	49	0.04	3630	3640	3630	4730	2550	3640	3630.28	1.08	0	-6	3726	3682	3646	3602	3566	3705	3625	73	1090	500	2250	5	1	14655470	533	-32.21	1.24	12	0.00	-113.00	2942.00	5950	20240118	-38.82	3210	20231227	13.40	5950	-38.82	20240118	3295	10.47	20240102	5950	-38.82	20240118	3210	13.40	20231227	5.70	N	013810	500	73 억		157771	N	N	0	N	00	N
50	20240523	160255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3640	5	2	0.14	420266660	115336	121.87	3620	3690	3610	4725	2545	3635	3643.85	0.98	0	14291	3671	3652	3636	3617	3601	3662	3627	73	1090	500	2250	5	1	14655470	533	-32.21	1.24	12	0.79	-113.00	2942.00	5950	20240118	-38.82	3210	20231227	13.40	5950	-38.82	20240118	3295	10.47	20240102	5950	-38.82	20240118	3210	13.40	20231227	5.68	N	013810	500	73 억		143551	N	N	0	N	00	N
51	20240523	150257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3640	5	2	0.14	325234070	89204	94.26	3620	3690	3610	4725	2545	3635	3645.96	0.98	0	9646	3671	3652	3636	3617	3601	3662	3627	73	1090	500	2250	5	1	14655470	533	-32.21	1.24	12	0.61	-113.00	2942.00	5950	20240118	-38.82	3210	20231227	13.40	5950	-38.82	20240118	3295	10.47	20240102	5950	-38.82	20240118	3210	13.40	20231227	5.68	N	013810	500	73 억		143551	N	N	0	N	00	N
52	20240523	140258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3645	10	2	0.28	237743810	65197	68.89	3620	3690	3610	4725	2545	3635	3646.55	0.98	0	-5282	3671	3652	3636	3617	3601	3662	3627	73	1090	500	2250	5	1	14655470	534	-32.26	1.24	12	0.44	-113.00	2942.00	5950	20240118	-38.74	3210	20231227	13.55	5950	-38.74	20240118	3295	10.62	20240102	5950	-38.74	20240118	3210	13.55	20231227	5.68	N	013810	500	73 억		143551	N	N	0	N	00	N
53	20240523	130257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3645	10	2	0.28	212640860	58287	61.59	3620	3690	3610	4725	2545	3635	3648.17	0.98	0	-6198	3671	3652	3636	3617	3601	3662	3627	73	1090	500	2250	5	1	14655470	534	-32.26	1.24	12	0.40	-113.00	2942.00	5950	20240118	-38.74	3210	20231227	13.55	5950	-38.74	20240118	3295	10.62	20240102	5950	-38.74	20240118	3210	13.55	20231227	5.68	N	013810	500	73 억		143551	N	N	0	N	00	N
54	20240523	120256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3635	0	3	0.00	193588830	53037	56.04	3620	3690	3610	4725	2545	3635	3650.07	0.98	0	-8055	3671	3652	3636	3617	3601	3662	3627	73	1090	500	2250	5	1	14655470	533	-32.17	1.24	12	0.36	-113.00	2942.00	5950	20240118	-38.91	3210	20231227	13.24	5950	-38.91	20240118	3295	10.32	20240102	5950	-38.91	20240118	3210	13.24	20231227	5.68	N	013810	500	73 억		143551	N	N	0	N	00	N
55	20240523	110255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3645	10	2	0.28	142951265	39080	41.29	3620	3690	3610	4725	2545	3635	3657.91	0.98	0	-9285	3671	3652	3636	3617	3601	3662	3627	73	1090	500	2250	5	1	14655470	534	-32.26	1.24	12	0.27	-113.00	2942.00	5950	20240118	-38.74	3210	20231227	13.55	5950	-38.74	20240118	3295	10.62	20240102	5950	-38.74	20240118	3210	13.55	20231227	5.68	N	013810	500	73 억		143551	N	N	0	N	00	N
56	20240523	100254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3660	25	2	0.69	111393650	30406	32.13	3620	3690	3610	4725	2545	3635	3663.54	0.98	0	-7168	3671	3652	3636	3617	3601	3662	3627	73	1090	500	2250	5	1	14655470	536	-32.39	1.24	12	0.21	-113.00	2942.00	5950	20240118	-38.49	3210	20231227	14.02	5950	-38.49	20240118	3295	11.08	20240102	5950	-38.49	20240118	3210	14.02	20231227	5.68	N	013810	500	73 억		143551	N	N	0	N	00	N
57	20240523	090257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3630	-5	5	-0.14	2628125	725	0.77	3620	3650	3620	4725	2545	3635	3625.00	0.98	0	-387	3671	3652	3636	3617	3601	3662	3627	73	1090	500	2250	5	1	14655470	532	-32.12	1.23	12	0.00	-113.00	2942.00	5950	20240118	-38.99	3210	20231227	13.08	5950	-38.99	20240118	3295	10.17	20240102	5950	-38.99	20240118	3210	13.08	20231227	5.68	N	013810	500	73 억		143551	N	N	0	N	00	N
58	20240522	160253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3635	-5	5	-0.14	343200855	94396	30.15	3625	3655	3620	4730	2550	3640	3635.75	1.05	0	-10643	3823	3731	3678	3586	3533	3705	3560	73	1090	500	2250	5	1	14655470	533	-32.17	1.24	12	0.64	-113.00	2942.00	5950	20240118	-38.91	3210	20231227	13.24	5950	-38.91	20240118	3295	10.32	20240102	5950	-38.91	20240118	3210	13.24	20231227	5.77	N	013810	500	73 억		154166	N	N	0	N	00	N
59	20240522	150255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3625	-15	5	-0.41	318163695	87495	27.94	3625	3655	3625	4730	2550	3640	3636.36	1.05	0	-10164	3823	3731	3678	3586	3533	3705	3560	73	1090	500	2250	5	1	14655470	531	-32.08	1.23	12	0.60	-113.00	2942.00	5950	20240118	-39.08	3210	20231227	12.93	5950	-39.08	20240118	3295	10.02	20240102	5950	-39.08	20240118	3210	12.93	20231227	5.77	N	013810	500	73 억		154166	N	N	0	N	00	N
60	20240522	140254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3645	5	2	0.14	253547650	69729	22.27	3625	3655	3625	4730	2550	3640	3636.18	1.05	0	-7189	3823	3731	3678	3586	3533	3705	3560	73	1090	500	2250	5	1	14655470	534	-32.26	1.24	12	0.48	-113.00	2942.00	5950	20240118	-38.74	3210	20231227	13.55	5950	-38.74	20240118	3295	10.62	20240102	5950	-38.74	20240118	3210	13.55	20231227	5.77	N	013810	500	73 억		154166	N	N	0	N	00	N
61	20240522	130256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3640	0	3	0.00	226359680	62263	19.89	3625	3655	3625	4730	2550	3640	3635.54	1.05	0	-4132	3823	3731	3678	3586	3533	3705	3560	73	1090	500	2250	5	1	14655470	533	-32.21	1.24	12	0.42	-113.00	2942.00	5950	20240118	-38.82	3210	20231227	13.40	5950	-38.82	20240118	3295	10.47	20240102	5950	-38.82	20240118	3210	13.40	20231227	5.77	N	013810	500	73 억		154166	N	N	0	N	00	N
62	20240522	120254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3635	-5	5	-0.14	199699855	54922	17.54	3625	3655	3625	4730	2550	3640	3636.06	1.05	0	-4101	3823	3731	3678	3586	3533	3705	3560	73	1090	500	2250	5	1	14655470	533	-32.17	1.24	12	0.37	-113.00	2942.00	5950	20240118	-38.91	3210	20231227	13.24	5950	-38.91	20240118	3295	10.32	20240102	5950	-38.91	20240118	3210	13.24	20231227	5.77	N	013810	500	73 억		154166	N	N	0	N	00	N
63	20240522	110256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3640	0	3	0.00	145357910	39959	12.76	3625	3655	3625	4730	2550	3640	3637.67	1.05	0	-4058	3823	3731	3678	3586	3533	3705	3560	73	1090	500	2250	5	1	14655470	533	-32.21	1.24	12	0.27	-113.00	2942.00	5950	20240118	-38.82	3210	20231227	13.40	5950	-38.82	20240118	3295	10.47	20240102	5950	-38.82	20240118	3210	13.40	20231227	5.77	N	013810	500	73 억		154166	N	N	0	N	00	N
64	20240522	100255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3640	0	3	0.00	106513870	29272	9.35	3625	3655	3625	4730	2550	3640	3638.76	1.05	0	-4154	3823	3731	3678	3586	3533	3705	3560	73	1090	500	2250	5	1	14655470	533	-32.21	1.24	12	0.20	-113.00	2942.00	5950	20240118	-38.82	3210	20231227	13.40	5950	-38.82	20240118	3295	10.47	20240102	5950	-38.82	20240118	3210	13.40	20231227	5.77	N	013810	500	73 억		154166	N	N	0	N	00	N
65	20240522	090255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3645	5	2	0.14	30025060	8272	2.64	3625	3645	3625	4730	2550	3640	3629.67	1.05	0	3301	3823	3731	3678	3586	3533	3705	3560	73	1090	500	2250	5	1	14655470	534	-32.26	1.24	12	0.06	-113.00	2942.00	5950	20240118	-38.74	3210	20231227	13.55	5950	-38.74	20240118	3295	10.62	20240102	5950	-38.74	20240118	3210	13.55	20231227	5.77	N	013810	500	73 억		154166	N	N	0	N	00	N
66	20240521	160253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3640	-125	5	-3.32	1112495965	302748	160.66	3735	3770	3625	4890	2640	3765	3674.68	1.80	0	-110683	3835	3800	3745	3710	3655	3817	3727	73	1125	500	2330	5	1	14655470	533	-32.21	1.24	12	2.07	-113.00	2942.00	5950	20240118	-38.82	3210	20231227	13.40	5950	-38.82	20240118	3295	10.47	20240102	5950	-38.82	20240118	3210	13.40	20231227	5.72	N	013810	500	73 억		264399	N	N	0	N	00	N
67	20240521	150254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3645	-120	5	-3.19	1046712365	284676	151.07	3735	3770	3625	4890	2640	3765	3676.84	1.80	0	-104987	3835	3800	3745	3710	3655	3817	3727	73	1125	500	2330	5	1	14655470	534	-32.26	1.24	12	1.94	-113.00	2942.00	5950	20240118	-38.74	3210	20231227	13.55	5950	-38.74	20240118	3295	10.62	20240102	5950	-38.74	20240118	3210	13.55	20231227	5.72	N	013810	500	73 억		264399	N	N	0	N	00	N
68	20240521	140254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3650	-115	5	-3.05	931922190	253182	134.36	3735	3770	3625	4890	2640	3765	3680.82	1.80	0	-99886	3835	3800	3745	3710	3655	3817	3727	73	1125	500	2330	5	1	14655470	535	-32.30	1.24	12	1.73	-113.00	2942.00	5950	20240118	-38.66	3210	20231227	13.71	5950	-38.66	20240118	3295	10.77	20240102	5950	-38.66	20240118	3210	13.71	20231227	5.72	N	013810	500	73 억		264399	N	N	0	N	00	N
69	20240521	130255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3650	-115	5	-3.05	896232265	243399	129.17	3735	3770	3625	4890	2640	3765	3682.13	1.80	0	-95682	3835	3800	3745	3710	3655	3817	3727	73	1125	500	2330	5	1	14655470	535	-32.30	1.24	12	1.66	-113.00	2942.00	5950	20240118	-38.66	3210	20231227	13.71	5950	-38.66	20240118	3295	10.77	20240102	5950	-38.66	20240118	3210	13.71	20231227	5.72	N	013810	500	73 억		264399	N	N	0	N	00	N
70	20240521	120254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3645	-120	5	-3.19	798803370	216631	114.96	3735	3770	3625	4890	2640	3765	3687.37	1.80	0	-90200	3835	3800	3745	3710	3655	3817	3727	73	1125	500	2330	5	1	14655470	534	-32.26	1.24	12	1.48	-113.00	2942.00	5950	20240118	-38.74	3210	20231227	13.55	5950	-38.74	20240118	3295	10.62	20240102	5950	-38.74	20240118	3210	13.55	20231227	5.72	N	013810	500	73 억		264399	N	N	0	N	00	N
71	20240521	110255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3670	-95	5	-2.52	562512965	151983	80.66	3735	3770	3665	4890	2640	3765	3701.13	1.80	0	-57069	3835	3800	3745	3710	3655	3817	3727	73	1125	500	2330	5	1	14655470	538	-32.48	1.25	12	1.04	-113.00	2942.00	5950	20240118	-38.32	3210	20231227	14.33	5950	-38.32	20240118	3295	11.38	20240102	5950	-38.32	20240118	3210	14.33	20231227	5.72	N	013810	500	73 억		264399	N	N	0	N	00	N
72	20240521	100255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3715	-50	5	-1.33	225379710	60525	32.12	3735	3770	3705	4890	2640	3765	3723.70	1.80	0	-16940	3835	3800	3745	3710	3655	3817	3727	73	1125	500	2330	5	1	14655470	544	-32.88	1.26	12	0.41	-113.00	2942.00	5950	20240118	-37.56	3210	20231227	15.73	5950	-37.56	20240118	3295	12.75	20240102	5950	-37.56	20240118	3210	15.73	20231227	5.72	N	013810	500	73 억		264399	N	N	0	N	00	N
73	20240521	090252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3745	-20	5	-0.53	12344910	3301	1.75	3735	3770	3735	4890	2640	3765	3739.28	1.80	0	365	3835	3800	3745	3710	3655	3817	3727	73	1125	500	2330	5	1	14655470	549	-33.14	1.27	12	0.02	-113.00	2942.00	5950	20240118	-37.06	3210	20231227	16.67	5950	-37.06	20240118	3295	13.66	20240102	5950	-37.06	20240118	3210	16.67	20231227	5.72	N	013810	500	73 억		264399	N	N	0	N	00	N
74	20240517	160256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3720	-40	5	-1.06	664293550	178765	131.48	3750	3775	3695	4885	2635	3760	3715.97	1.88	0	-58562	3816	3787	3756	3727	3696	3802	3742	73	1125	500	2330	5	1	14655470	545	-32.92	1.26	12	1.22	-113.00	2942.00	5950	20240118	-37.48	3210	20231227	15.89	5950	-37.48	20240118	3295	12.90	20240102	5950	-37.48	20240118	3210	15.89	20231227	5.86	N	013810	500	73 억		275369	N	N	0	N	00	N
75	20240517	150257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3700	-60	5	-1.60	544329470	146454	107.72	3750	3775	3695	4885	2635	3760	3716.71	1.88	0	-54185	3816	3787	3756	3727	3696	3802	3742	73	1125	500	2330	5	1	14655470	542	-32.74	1.26	12	1.00	-113.00	2942.00	5950	20240118	-37.82	3210	20231227	15.26	5950	-37.82	20240118	3295	12.29	20240102	5950	-37.82	20240118	3210	15.26	20231227	5.86	N	013810	500	73 억		275369	N	N	0	N	00	N
76	20240517	140252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3700	-60	5	-1.60	463454860	124605	91.65	3750	3775	3695	4885	2635	3760	3719.38	1.88	0	-51218	3816	3787	3756	3727	3696	3802	3742	73	1125	500	2330	5	1	14655470	542	-32.74	1.26	12	0.85	-113.00	2942.00	5950	20240118	-37.82	3210	20231227	15.26	5950	-37.82	20240118	3295	12.29	20240102	5950	-37.82	20240118	3210	15.26	20231227	5.86	N	013810	500	73 억		275369	N	N	0	N	00	N
77	20240517	130251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3715	-45	5	-1.20	309677025	83063	61.09	3750	3775	3705	4885	2635	3760	3728.20	1.88	0	-18217	3816	3787	3756	3727	3696	3802	3742	73	1125	500	2330	5	1	14655470	544	-32.88	1.26	12	0.57	-113.00	2942.00	5950	20240118	-37.56	3210	20231227	15.73	5950	-37.56	20240118	3295	12.75	20240102	5950	-37.56	20240118	3210	15.73	20231227	5.86	N	013810	500	73 억		275369	N	N	0	N	00	N
78	20240517	120252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3720	-40	5	-1.06	253736795	67996	50.01	3750	3775	3705	4885	2635	3760	3731.62	1.88	0	-12787	3816	3787	3756	3727	3696	3802	3742	73	1125	500	2330	5	1	14655470	545	-32.92	1.26	12	0.46	-113.00	2942.00	5950	20240118	-37.48	3210	20231227	15.89	5950	-37.48	20240118	3295	12.90	20240102	5950	-37.48	20240118	3210	15.89	20231227	5.86	N	013810	500	73 억		275369	N	N	0	N	00	N
79	20240517	110252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3720	-40	5	-1.06	175932485	47037	34.60	3750	3775	3720	4885	2635	3760	3740.28	1.88	0	-8084	3816	3787	3756	3727	3696	3802	3742	73	1125	500	2330	5	1	14655470	545	-32.92	1.26	12	0.32	-113.00	2942.00	5950	20240118	-37.48	3210	20231227	15.89	5950	-37.48	20240118	3295	12.90	20240102	5950	-37.48	20240118	3210	15.89	20231227	5.86	N	013810	500	73 억		275369	N	N	0	N	00	N
80	20240517	100250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3775	15	2	0.40	100586420	26858	19.75	3750	3775	3725	4885	2635	3760	3745.09	1.88	0	2759	3816	3787	3756	3727	3696	3802	3742	73	1125	500	2330	5	1	14655470	553	-33.41	1.28	12	0.18	-113.00	2942.00	5950	20240118	-36.55	3210	20231227	17.60	5950	-36.55	20240118	3295	14.57	20240102	5950	-36.55	20240118	3210	17.60	20231227	5.86	N	013810	500	73 억		275369	N	N	0	N	00	N
81	20240517	090252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3730	-30	5	-0.80	24208200	6476	4.76	3750	3750	3725	4885	2635	3760	3737.97	1.88	0	-1385	3816	3787	3756	3727	3696	3802	3742	73	1125	500	2330	5	1	14655470	547	-33.01	1.27	12	0.04	-113.00	2942.00	5950	20240118	-37.31	3210	20231227	16.20	5950	-37.31	20240118	3295	13.20	20240102	5950	-37.31	20240118	3210	16.20	20231227	5.86	N	013810	500	73 억		275369	N	N	0	N	00	N
82	20240516	160251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3760	5	2	0.13	501816540	134027	172.09	3740	3785	3725	4880	2630	3755	3744.13	1.72	0	23455	3828	3791	3748	3711	3668	3810	3730	73	1125	500	2320	5	1	14655470	551	-33.27	1.28	12	0.91	-113.00	2942.00	5950	20240118	-36.81	3210	20231227	17.13	5950	-36.81	20240118	3295	14.11	20240102	5950	-36.81	20240118	3210	17.13	20231227	5.72	N	013810	500	73 억		251807	N	N	0	N	00	N
83	20240516	150250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3750	-5	5	-0.13	471523175	125960	161.73	3740	3785	3725	4880	2630	3755	3743.43	1.72	0	22764	3828	3791	3748	3711	3668	3810	3730	73	1125	500	2320	5	1	14655470	550	-33.19	1.27	12	0.86	-113.00	2942.00	5950	20240118	-36.97	3210	20231227	16.82	5950	-36.97	20240118	3295	13.81	20240102	5950	-36.97	20240118	3210	16.82	20231227	5.72	N	013810	500	73 억		251807	N	N	0	N	00	N
84	20240516	140251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3755	0	3	0.00	351787355	93991	120.69	3740	3785	3725	4880	2630	3755	3742.77	1.72	0	8985	3828	3791	3748	3711	3668	3810	3730	73	1125	500	2320	5	1	14655470	550	-33.23	1.28	12	0.64	-113.00	2942.00	5950	20240118	-36.89	3210	20231227	16.98	5950	-36.89	20240118	3295	13.96	20240102	5950	-36.89	20240118	3210	16.98	20231227	5.72	N	013810	500	73 억		251807	N	N	0	N	00	N
85	20240516	130252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3750	-5	5	-0.13	337650385	90218	115.84	3740	3785	3725	4880	2630	3755	3742.59	1.72	0	9043	3828	3791	3748	3711	3668	3810	3730	73	1125	500	2320	5	1	14655470	550	-33.19	1.27	12	0.62	-113.00	2942.00	5950	20240118	-36.97	3210	20231227	16.82	5950	-36.97	20240118	3295	13.81	20240102	5950	-36.97	20240118	3210	16.82	20231227	5.72	N	013810	500	73 억		251807	N	N	0	N	00	N
86	20240516	120250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3750	-5	5	-0.13	285157665	76201	97.84	3740	3785	3725	4880	2630	3755	3742.16	1.72	0	8616	3828	3791	3748	3711	3668	3810	3730	73	1125	500	2320	5	1	14655470	550	-33.19	1.27	12	0.52	-113.00	2942.00	5950	20240118	-36.97	3210	20231227	16.82	5950	-36.97	20240118	3295	13.81	20240102	5950	-36.97	20240118	3210	16.82	20231227	5.72	N	013810	500	73 억		251807	N	N	0	N	00	N
87	20240516	110249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3755	0	3	0.00	246972625	65988	84.73	3740	3785	3725	4880	2630	3755	3742.68	1.72	0	7896	3828	3791	3748	3711	3668	3810	3730	73	1125	500	2320	5	1	14655470	550	-33.23	1.28	12	0.45	-113.00	2942.00	5950	20240118	-36.89	3210	20231227	16.98	5950	-36.89	20240118	3295	13.96	20240102	5950	-36.89	20240118	3210	16.98	20231227	5.72	N	013810	500	73 억		251807	N	N	0	N	00	N
88	20240516	100251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3750	-5	5	-0.13	185269345	49498	63.56	3740	3785	3725	4880	2630	3755	3742.95	1.72	0	11981	3828	3791	3748	3711	3668	3810	3730	73	1125	500	2320	5	1	14655470	550	-33.19	1.27	12	0.34	-113.00	2942.00	5950	20240118	-36.97	3210	20231227	16.82	5950	-36.97	20240118	3295	13.81	20240102	5950	-36.97	20240118	3210	16.82	20231227	5.72	N	013810	500	73 억		251807	N	N	0	N	00	N
89	20240516	090249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3750	-5	5	-0.13	14316930	3826	4.91	3740	3785	3740	4880	2630	3755	3741.74	1.72	0	220	3828	3791	3748	3711	3668	3810	3730	73	1125	500	2320	5	1	14655470	550	-33.19	1.27	12	0.03	-113.00	2942.00	5950	20240118	-36.97	3210	20231227	16.82	5950	-36.97	20240118	3295	13.81	20240102	5950	-36.97	20240118	3210	16.82	20231227	5.72	N	013810	500	73 억		251807	N	N	0	N	00	N
90	20240514	160253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3755	30	2	0.81	289247735	77356	42.18	3705	3785	3705	4840	2610	3725	3739.08	1.61	0	15520	3841	3782	3751	3692	3661	3767	3677	73	1115	500	2300	5	1	14655470	550	-33.23	1.28	12	0.53	-113.00	2942.00	5950	20240118	-36.89	3210	20231227	16.98	5950	-36.89	20240118	3295	13.96	20240102	5950	-36.89	20240118	3210	16.98	20231227	5.65	N	013810	500	73 억		236287	N	N	0	N	00	N
91	20240514	150254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3760	35	2	0.94	275837555	73788	40.23	3705	3785	3705	4840	2610	3725	3738.25	1.61	0	14784	3841	3782	3751	3692	3661	3767	3677	73	1115	500	2300	5	1	14655470	551	-33.27	1.28	12	0.50	-113.00	2942.00	5950	20240118	-36.81	3210	20231227	17.13	5950	-36.81	20240118	3295	14.11	20240102	5950	-36.81	20240118	3210	17.13	20231227	5.65	N	013810	500	73 억		236287	N	N	0	N	00	N
92	20240514	140252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3750	25	2	0.67	229612100	61481	33.52	3705	3785	3705	4840	2610	3725	3734.69	1.61	0	10874	3841	3782	3751	3692	3661	3767	3677	73	1115	500	2300	5	1	14655470	550	-33.19	1.27	12	0.42	-113.00	2942.00	5950	20240118	-36.97	3210	20231227	16.82	5950	-36.97	20240118	3295	13.81	20240102	5950	-36.97	20240118	3210	16.82	20231227	5.65	N	013810	500	73 억		236287	N	N	0	N	00	N
93	20240514	130253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3750	25	2	0.67	177243710	47529	25.92	3705	3785	3705	4840	2610	3725	3729.17	1.61	0	8962	3841	3782	3751	3692	3661	3767	3677	73	1115	500	2300	5	1	14655470	550	-33.19	1.27	12	0.32	-113.00	2942.00	5950	20240118	-36.97	3210	20231227	16.82	5950	-36.97	20240118	3295	13.81	20240102	5950	-36.97	20240118	3210	16.82	20231227	5.65	N	013810	500	73 억		236287	N	N	0	N	00	N
94	20240514	120252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3740	15	2	0.40	145576010	39086	21.31	3705	3745	3705	4840	2610	3725	3724.50	1.61	0	7606	3841	3782	3751	3692	3661	3767	3677	73	1115	500	2300	5	1	14655470	548	-33.10	1.27	12	0.27	-113.00	2942.00	5950	20240118	-37.14	3210	20231227	16.51	5950	-37.14	20240118	3295	13.51	20240102	5950	-37.14	20240118	3210	16.51	20231227	5.65	N	013810	500	73 억		236287	N	N	0	N	00	N
95	20240514	110252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3725	0	3	0.00	109434465	29404	16.03	3705	3745	3705	4840	2610	3725	3721.75	1.61	0	5357	3841	3782	3751	3692	3661	3767	3677	73	1115	500	2300	5	1	14655470	546	-32.96	1.27	12	0.20	-113.00	2942.00	5950	20240118	-37.39	3210	20231227	16.04	5950	-37.39	20240118	3295	13.05	20240102	5950	-37.39	20240118	3210	16.04	20231227	5.65	N	013810	500	73 억		236287	N	N	0	N	00	N
96	20240514	100252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3725	0	3	0.00	75893105	20391	11.12	3705	3745	3705	4840	2610	3725	3721.88	1.61	0	5804	3841	3782	3751	3692	3661	3767	3677	73	1115	500	2300	5	1	14655470	546	-32.96	1.27	12	0.14	-113.00	2942.00	5950	20240118	-37.39	3210	20231227	16.04	5950	-37.39	20240118	3295	13.05	20240102	5950	-37.39	20240118	3210	16.04	20231227	5.65	N	013810	500	73 억		236287	N	N	0	N	00	N
97	20240514	090252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3710	-15	5	-0.40	8602275	2320	1.26	3705	3740	3705	4840	2610	3725	3707.45	1.61	0	-177	3841	3782	3751	3692	3661	3767	3677	73	1115	500	2300	5	1	14655470	544	-32.83	1.26	12	0.02	-113.00	2942.00	5950	20240118	-37.65	3210	20231227	15.58	5950	-37.65	20240118	3295	12.59	20240102	5950	-37.65	20240118	3210	15.58	20231227	5.65	N	013810	500	73 억		236287	N	N	0	N	00	N
98	20240513	160253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3725	-85	5	-2.23	687658735	183085	66.18	3780	3810	3720	4950	2670	3810	3755.81	1.84	0	-33201	3900	3855	3780	3735	3660	3877	3757	73	1140	500	2360	5	1	14655470	546	-32.96	1.27	12	1.25	-113.00	2942.00	5950	20240118	-37.39	3210	20231227	16.04	5950	-37.39	20240118	3295	13.05	20240102	5950	-37.39	20240118	3210	16.04	20231227	5.72	N	013810	500	73 억		269595	N	N	0	N	00	N
99	20240513	150253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3740	-70	5	-1.84	614858260	163552	59.12	3780	3810	3720	4950	2670	3810	3759.22	1.84	0	-30862	3900	3855	3780	3735	3660	3877	3757	73	1140	500	2360	5	1	14655470	548	-33.10	1.27	12	1.12	-113.00	2942.00	5950	20240118	-37.14	3210	20231227	16.51	5950	-37.14	20240118	3295	13.51	20240102	5950	-37.14	20240118	3210	16.51	20231227	5.72	N	013810	500	73 억		269595	N	N	0	N	00	N
100	20240513	140251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3735	-75	5	-1.97	445496235	118163	42.71	3780	3810	3735	4950	2670	3810	3769.98	1.84	0	-26730	3900	3855	3780	3735	3660	3877	3757	73	1140	500	2360	5	1	14655470	547	-33.05	1.27	12	0.81	-113.00	2942.00	5950	20240118	-37.23	3210	20231227	16.36	5950	-37.23	20240118	3295	13.35	20240102	5950	-37.23	20240118	3210	16.36	20231227	5.72	N	013810	500	73 억		269595	N	N	0	N	00	N
101	20240513	130252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3755	-55	5	-1.44	398340705	105564	38.16	3780	3810	3750	4950	2670	3810	3773.24	1.84	0	-22409	3900	3855	3780	3735	3660	3877	3757	73	1140	500	2360	5	1	14655470	550	-33.23	1.28	12	0.72	-113.00	2942.00	5950	20240118	-36.89	3210	20231227	16.98	5950	-36.89	20240118	3295	13.96	20240102	5950	-36.89	20240118	3210	16.98	20231227	5.72	N	013810	500	73 억		269595	N	N	0	N	00	N
102	20240513	120253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3765	-45	5	-1.18	337668960	89414	32.32	3780	3810	3760	4950	2670	3810	3776.24	1.84	0	-22209	3900	3855	3780	3735	3660	3877	3757	73	1140	500	2360	5	1	14655470	552	-33.32	1.28	12	0.61	-113.00	2942.00	5950	20240118	-36.72	3210	20231227	17.29	5950	-36.72	20240118	3295	14.26	20240102	5950	-36.72	20240118	3210	17.29	20231227	5.72	N	013810	500	73 억		269595	N	N	0	N	00	N
103	20240513	110252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3765	-45	5	-1.18	286194725	75765	27.39	3780	3810	3760	4950	2670	3810	3777.14	1.84	0	-16960	3900	3855	3780	3735	3660	3877	3757	73	1140	500	2360	5	1	14655470	552	-33.32	1.28	12	0.52	-113.00	2942.00	5950	20240118	-36.72	3210	20231227	17.29	5950	-36.72	20240118	3295	14.26	20240102	5950	-36.72	20240118	3210	17.29	20231227	5.72	N	013810	500	73 억		269595	N	N	0	N	00	N
104	20240513	100253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3790	-20	5	-0.52	169539190	44819	16.20	3780	3810	3760	4950	2670	3810	3782.38	1.84	0	-5585	3900	3855	3780	3735	3660	3877	3757	73	1140	500	2360	5	1	14655470	555	-33.54	1.29	12	0.31	-113.00	2942.00	5950	20240118	-36.30	3210	20231227	18.07	5950	-36.30	20240118	3295	15.02	20240102	5950	-36.30	20240118	3210	18.07	20231227	5.72	N	013810	500	73 억		269595	N	N	0	N	00	N
105	20240513	090252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3785	-25	5	-0.66	44417440	11745	4.25	3780	3805	3770	4950	2670	3810	3780.30	1.84	0	-3347	3900	3855	3780	3735	3660	3877	3757	73	1140	500	2360	5	1	14655470	555	-33.50	1.29	12	0.08	-113.00	2942.00	5950	20240118	-36.39	3210	20231227	17.91	5950	-36.39	20240118	3295	14.87	20240102	5950	-36.39	20240118	3210	17.91	20231227	5.72	N	013810	500	73 억		269595	N	N	0	N	00	N
106	20240510	160245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3810	70	2	1.87	1006128960	267554	202.95	3740	3825	3705	4860	2620	3740	3760.27	1.47	0	53632	3823	3781	3758	3716	3693	3770	3705	73	1120	500	2310	5	1	14655470	558	-33.72	1.30	12	1.83	-113.00	2942.00	5950	20240118	-35.97	3210	20231227	18.69	5950	-35.97	20240118	3295	15.63	20240102	5950	-35.97	20240118	3210	18.69	20231227	5.56	N	013810	500	73 억		214822	N	N	0	N	00	N
107	20240510	150247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3800	60	2	1.60	742809110	198358	150.46	3740	3805	3705	4860	2620	3740	3744.79	1.47	0	59216	3823	3781	3758	3716	3693	3770	3705	73	1120	500	2310	5	1	14655470	557	-33.63	1.29	12	1.35	-113.00	2942.00	5950	20240118	-36.13	3210	20231227	18.38	5950	-36.13	20240118	3295	15.33	20240102	5950	-36.13	20240118	3210	18.38	20231227	5.56	N	013810	500	73 억		214822	N	N	0	N	00	N
108	20240510	140247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3745	5	2	0.13	486465405	130279	98.82	3740	3800	3705	4860	2620	3740	3734.03	1.47	0	24658	3823	3781	3758	3716	3693	3770	3705	73	1120	500	2310	5	1	14655470	549	-33.14	1.27	12	0.89	-113.00	2942.00	5950	20240118	-37.06	3210	20231227	16.67	5950	-37.06	20240118	3295	13.66	20240102	5950	-37.06	20240118	3210	16.67	20231227	5.56	N	013810	500	73 억		214822	N	N	0	N	00	N
109	20240510	130246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3740	0	3	0.00	451460875	120904	91.71	3740	3800	3705	4860	2620	3740	3734.04	1.47	0	20470	3823	3781	3758	3716	3693	3770	3705	73	1120	500	2310	5	1	14655470	548	-33.10	1.27	12	0.82	-113.00	2942.00	5950	20240118	-37.14	3210	20231227	16.51	5950	-37.14	20240118	3295	13.51	20240102	5950	-37.14	20240118	3210	16.51	20231227	5.56	N	013810	500	73 억		214822	N	N	0	N	00	N
110	20240510	120245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3725	-15	5	-0.40	397522570	106416	80.72	3740	3800	3705	4860	2620	3740	3735.55	1.47	0	20977	3823	3781	3758	3716	3693	3770	3705	73	1120	500	2310	5	1	14655470	546	-32.96	1.27	12	0.73	-113.00	2942.00	5950	20240118	-37.39	3210	20231227	16.04	5950	-37.39	20240118	3295	13.05	20240102	5950	-37.39	20240118	3210	16.04	20231227	5.56	N	013810	500	73 억		214822	N	N	0	N	00	N
111	20240510	110244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3740	0	3	0.00	309312825	82687	62.72	3740	3800	3715	4860	2620	3740	3740.77	1.47	0	18375	3823	3781	3758	3716	3693	3770	3705	73	1120	500	2310	5	1	14655470	548	-33.10	1.27	12	0.56	-113.00	2942.00	5950	20240118	-37.14	3210	20231227	16.51	5950	-37.14	20240118	3295	13.51	20240102	5950	-37.14	20240118	3210	16.51	20231227	5.56	N	013810	500	73 억		214822	N	N	0	N	00	N
112	20240510	100246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3760	20	2	0.53	123302270	32751	24.84	3740	3800	3740	4860	2620	3740	3764.84	1.47	0	11719	3823	3781	3758	3716	3693	3770	3705	73	1120	500	2310	5	1	14655470	551	-33.27	1.28	12	0.22	-113.00	2942.00	5950	20240118	-36.81	3210	20231227	17.13	5950	-36.81	20240118	3295	14.11	20240102	5950	-36.81	20240118	3210	17.13	20231227	5.56	N	013810	500	73 억		214822	N	N	0	N	00	N
113	20240510	090247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3795	55	2	1.47	21212405	5626	4.27	3740	3800	3740	4860	2620	3740	3770.42	1.47	0	1092	3823	3781	3758	3716	3693	3770	3705	73	1120	500	2310	5	1	14655470	556	-33.58	1.29	12	0.04	-113.00	2942.00	5950	20240118	-36.22	3210	20231227	18.22	5950	-36.22	20240118	3295	15.17	20240102	5950	-36.22	20240118	3210	18.22	20231227	5.56	N	013810	500	73 억		214822	N	N	0	N	00	N
114	20240509	160250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3740	-25	5	-0.66	494868995	131544	74.60	3765	3800	3735	4890	2640	3765	3762.00	1.67	0	-29365	3868	3816	3788	3736	3708	3802	3722	73	1125	500	2330	5	1	14655470	548	-33.10	1.27	12	0.90	-113.00	2942.00	5950	20240118	-37.14	3210	20231227	16.51	5950	-37.14	20240118	3295	13.51	20240102	5950	-37.14	20240118	3210	16.51	20231227	5.59	N	013810	500	73 억		244182	N	N	0	N	00	N
115	20240509	150251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3755	-10	5	-0.27	455265795	120976	68.61	3765	3800	3735	4890	2640	3765	3763.27	1.67	0	-29781	3868	3816	3788	3736	3708	3802	3722	73	1125	500	2330	5	1	14655470	550	-33.23	1.28	12	0.83	-113.00	2942.00	5950	20240118	-36.89	3210	20231227	16.98	5950	-36.89	20240118	3295	13.96	20240102	5950	-36.89	20240118	3210	16.98	20231227	5.59	N	013810	500	73 억		244182	N	N	0	N	00	N
116	20240509	140247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3765	0	3	0.00	323446425	85838	48.68	3765	3800	3750	4890	2640	3765	3768.10	1.67	0	-11144	3868	3816	3788	3736	3708	3802	3722	73	1125	500	2330	5	1	14655470	552	-33.32	1.28	12	0.59	-113.00	2942.00	5950	20240118	-36.72	3210	20231227	17.29	5950	-36.72	20240118	3295	14.26	20240102	5950	-36.72	20240118	3210	17.29	20231227	5.59	N	013810	500	73 억		244182	N	N	0	N	00	N
117	20240509	130247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3770	5	2	0.13	297872440	79048	44.83	3765	3800	3750	4890	2640	3765	3768.25	1.67	0	-12921	3868	3816	3788	3736	3708	3802	3722	73	1125	500	2330	5	1	14655470	553	-33.36	1.28	12	0.54	-113.00	2942.00	5950	20240118	-36.64	3210	20231227	17.45	5950	-36.64	20240118	3295	14.42	20240102	5950	-36.64	20240118	3210	17.45	20231227	5.59	N	013810	500	73 억		244182	N	N	0	N	00	N
118	20240509	120246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3775	10	2	0.27	270296235	71711	40.67	3765	3800	3750	4890	2640	3765	3769.24	1.67	0	-10572	3868	3816	3788	3736	3708	3802	3722	73	1125	500	2330	5	1	14655470	553	-33.41	1.28	12	0.49	-113.00	2942.00	5950	20240118	-36.55	3210	20231227	17.60	5950	-36.55	20240118	3295	14.57	20240102	5950	-36.55	20240118	3210	17.60	20231227	5.59	N	013810	500	73 억		244182	N	N	0	N	00	N
119	20240509	110242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3770	5	2	0.13	156889950	41560	23.57	3765	3800	3750	4890	2640	3765	3775.02	1.67	0	10878	3868	3816	3788	3736	3708	3802	3722	73	1125	500	2330	5	1	14655470	553	-33.36	1.28	12	0.28	-113.00	2942.00	5950	20240118	-36.64	3210	20231227	17.45	5950	-36.64	20240118	3295	14.42	20240102	5950	-36.64	20240118	3210	17.45	20231227	5.59	N	013810	500	73 억		244182	N	N	0	N	00	N
120	20240509	100244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3775	10	2	0.27	123557090	32717	18.55	3765	3800	3750	4890	2640	3765	3776.54	1.67	0	11681	3868	3816	3788	3736	3708	3802	3722	73	1125	500	2330	5	1	14655470	553	-33.41	1.28	12	0.22	-113.00	2942.00	5950	20240118	-36.55	3210	20231227	17.60	5950	-36.55	20240118	3295	14.57	20240102	5950	-36.55	20240118	3210	17.60	20231227	5.59	N	013810	500	73 억		244182	N	N	0	N	00	N
121	20240509	090243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3750	-15	5	-0.40	23321250	6209	3.52	3765	3765	3750	4890	2640	3765	3756.03	1.67	0	1118	3868	3816	3788	3736	3708	3802	3722	73	1125	500	2330	5	1	14655470	550	-33.19	1.27	12	0.04	-113.00	2942.00	5950	20240118	-36.97	3210	20231227	16.82	5950	-36.97	20240118	3295	13.81	20240102	5950	-36.97	20240118	3210	16.82	20231227	5.59	N	013810	500	73 억		244182	N	N	0	N	00	N
122	20240508	160242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3765	-65	5	-1.70	657426715	173685	90.93	3835	3840	3760	4975	2685	3830	3785.17	1.76	0	-13572	3886	3857	3801	3772	3716	3872	3787	73	1145	500	2370	5	1	14655470	552	-33.32	1.28	12	1.19	-113.00	2942.00	5950	20240118	-36.72	3210	20231227	17.29	5950	-36.72	20240118	3295	14.26	20240102	5950	-36.72	20240118	3210	17.29	20231227	5.69	N	013810	500	73 억		258578	N	N	0	N	00	N
123	20240508	150245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3770	-60	5	-1.57	583959840	154185	80.72	3835	3840	3760	4975	2685	3830	3787.40	1.76	0	-13540	3886	3857	3801	3772	3716	3872	3787	73	1145	500	2370	5	1	14655470	553	-33.36	1.28	12	1.05	-113.00	2942.00	5950	20240118	-36.64	3210	20231227	17.45	5950	-36.64	20240118	3295	14.42	20240102	5950	-36.64	20240118	3210	17.45	20231227	5.69	N	013810	500	73 억		258578	N	N	0	N	00	N
124	20240508	140241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3780	-50	5	-1.31	442886635	116792	61.14	3835	3840	3760	4975	2685	3830	3792.10	1.76	0	-17879	3886	3857	3801	3772	3716	3872	3787	73	1145	500	2370	5	1	14655470	554	-33.45	1.28	12	0.80	-113.00	2942.00	5950	20240118	-36.47	3210	20231227	17.76	5950	-36.47	20240118	3295	14.72	20240102	5950	-36.47	20240118	3210	17.76	20231227	5.69	N	013810	500	73 억		258578	N	N	0	N	00	N
125	20240508	130240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3770	-60	5	-1.57	396786775	104583	54.75	3835	3840	3765	4975	2685	3830	3793.99	1.76	0	-13555	3886	3857	3801	3772	3716	3872	3787	73	1145	500	2370	5	1	14655470	553	-33.36	1.28	12	0.71	-113.00	2942.00	5950	20240118	-36.64	3210	20231227	17.45	5950	-36.64	20240118	3295	14.42	20240102	5950	-36.64	20240118	3210	17.45	20231227	5.69	N	013810	500	73 억		258578	N	N	0	N	00	N
126	20240508	120242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3775	-55	5	-1.44	335293490	88269	46.21	3835	3840	3770	4975	2685	3830	3798.54	1.76	0	-3854	3886	3857	3801	3772	3716	3872	3787	73	1145	500	2370	5	1	14655470	553	-33.41	1.28	12	0.60	-113.00	2942.00	5950	20240118	-36.55	3210	20231227	17.60	5950	-36.55	20240118	3295	14.57	20240102	5950	-36.55	20240118	3210	17.60	20231227	5.69	N	013810	500	73 억		258578	N	N	0	N	00	N
127	20240508	110304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3775	-55	5	-1.44	274760665	72257	37.83	3835	3840	3770	4975	2685	3830	3802.55	1.76	0	-323	3886	3857	3801	3772	3716	3872	3787	73	1145	500	2370	5	1	14655470	553	-33.41	1.28	12	0.49	-113.00	2942.00	5950	20240118	-36.55	3210	20231227	17.60	5950	-36.55	20240118	3295	14.57	20240102	5950	-36.55	20240118	3210	17.60	20231227	5.69	N	013810	500	73 억		258578	N	N	0	N	00	N
128	20240508	100246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3805	-25	5	-0.65	164105530	43025	22.52	3835	3840	3800	4975	2685	3830	3814.19	1.76	0	5477	3886	3857	3801	3772	3716	3872	3787	73	1145	500	2370	5	1	14655470	558	-33.67	1.29	12	0.29	-113.00	2942.00	5950	20240118	-36.05	3210	20231227	18.54	5950	-36.05	20240118	3295	15.48	20240102	5950	-36.05	20240118	3210	18.54	20231227	5.69	N	013810	500	73 억		258578	N	N	0	N	00	N
129	20240508	090242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3810	-20	5	-0.52	27682710	7227	3.78	3835	3840	3810	4975	2685	3830	3830.46	1.76	0	-1858	3886	3857	3801	3772	3716	3872	3787	73	1145	500	2370	5	1	14655470	558	-33.72	1.30	12	0.05	-113.00	2942.00	5950	20240118	-35.97	3210	20231227	18.69	5950	-35.97	20240118	3295	15.63	20240102	5950	-35.97	20240118	3210	18.69	20231227	5.69	N	013810	500	73 억		258578	N	N	0	N	00	N
130	20240503	160248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3795	55	2	1.47	1600820315	421138	185.04	3755	3855	3750	4860	2620	3740	3801.19	1.54	0	44171	3800	3770	3735	3705	3670	3785	3720	73	1120	500	2310	5	1	14655470	556	-33.58	1.29	12	2.87	-113.00	2942.00	5950	20240118	-36.22	3210	20231227	18.22	5950	-36.22	20240118	3295	15.17	20240102	5950	-36.22	20240118	3210	18.22	20231227	5.58	N	013810	500	73 억		225397	N	N	0	N	00	N
131	20240503	150248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3775	35	2	0.94	1516054170	398713	175.19	3755	3855	3750	4860	2620	3740	3802.37	1.54	0	44450	3800	3770	3735	3705	3670	3785	3720	73	1120	500	2310	5	1	14655470	553	-33.41	1.28	12	2.72	-113.00	2942.00	5950	20240118	-36.55	3210	20231227	17.60	5950	-36.55	20240118	3295	14.57	20240102	5950	-36.55	20240118	3210	17.60	20231227	5.58	N	013810	500	73 억		225397	N	N	0	N	00	N
132	20240503	140248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3775	35	2	0.94	1113987380	292653	128.59	3755	3855	3750	4860	2620	3740	3806.51	1.54	0	-9499	3800	3770	3735	3705	3670	3785	3720	73	1120	500	2310	5	1	14655470	553	-33.41	1.28	12	2.00	-113.00	2942.00	5950	20240118	-36.55	3210	20231227	17.60	5950	-36.55	20240118	3295	14.57	20240102	5950	-36.55	20240118	3210	17.60	20231227	5.58	N	013810	500	73 억		225397	N	N	0	N	00	N
133	20240503	130248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3800	60	2	1.60	938998520	246396	108.26	3755	3855	3750	4860	2620	3740	3810.93	1.54	0	-1396	3800	3770	3735	3705	3670	3785	3720	73	1120	500	2310	5	1	14655470	557	-33.63	1.29	12	1.68	-113.00	2942.00	5950	20240118	-36.13	3210	20231227	18.38	5950	-36.13	20240118	3295	15.33	20240102	5950	-36.13	20240118	3210	18.38	20231227	5.58	N	013810	500	73 억		225397	N	N	0	N	00	N
134	20240503	120248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3790	50	2	1.34	894412320	234645	103.10	3755	3855	3750	4860	2620	3740	3811.77	1.54	0	605	3800	3770	3735	3705	3670	3785	3720	73	1120	500	2310	5	1	14655470	555	-33.54	1.29	12	1.60	-113.00	2942.00	5950	20240118	-36.30	3210	20231227	18.07	5950	-36.30	20240118	3295	15.02	20240102	5950	-36.30	20240118	3210	18.07	20231227	5.58	N	013810	500	73 억		225397	N	N	0	N	00	N
135	20240503	110247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3840	100	2	2.67	739455195	194109	85.29	3755	3855	3750	4860	2620	3740	3809.48	1.54	0	17694	3800	3770	3735	3705	3670	3785	3720	73	1120	500	2310	5	1	14655470	563	-33.98	1.31	12	1.32	-113.00	2942.00	5950	20240118	-35.46	3210	20231227	19.63	5950	-35.46	20240118	3295	16.54	20240102	5950	-35.46	20240118	3210	19.63	20231227	5.58	N	013810	500	73 억		225397	N	N	0	N	00	N
136	20240503	100246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3820	80	2	2.14	469737175	123672	54.34	3755	3840	3750	4860	2620	3740	3798.25	1.54	0	19683	3800	3770	3735	3705	3670	3785	3720	73	1120	500	2310	5	1	14655470	560	-33.81	1.30	12	0.84	-113.00	2942.00	5950	20240118	-35.80	3210	20231227	19.00	5950	-35.80	20240118	3295	15.93	20240102	5950	-35.80	20240118	3210	19.00	20231227	5.58	N	013810	500	73 억		225397	N	N	0	N	00	N
137	20240503	090245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3780	40	2	1.07	99261510	26401	11.60	3755	3785	3750	4860	2620	3740	3759.76	1.54	0	3996	3800	3770	3735	3705	3670	3785	3720	73	1120	500	2310	5	1	14655470	554	-33.45	1.28	12	0.18	-113.00	2942.00	5950	20240118	-36.47	3210	20231227	17.76	5950	-36.47	20240118	3295	14.72	20240102	5950	-36.47	20240118	3210	17.76	20231227	5.58	N	013810	500	73 억		225397	N	N	0	N	00	N
138	20240502	160244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3740	20	2	0.54	826686515	221831	42.43	3715	3765	3700	4835	2605	3720	3726.65	1.78	0	-35740	3953	3836	3773	3656	3593	3805	3625	73	1115	500	2300	5	1	14655470	548	-33.10	1.27	12	1.51	-113.00	2942.00	5950	20240118	-37.14	3210	20231227	16.51	5950	-37.14	20240118	3295	13.51	20240102	5950	-37.14	20240118	3210	16.51	20231227	5.79	N	013810	500	73 억		261156	N	N	0	N	00	N
139	20240502	150246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3750	30	2	0.81	759234725	203780	38.98	3715	3765	3700	4835	2605	3720	3725.76	1.78	0	-36461	3953	3836	3773	3656	3593	3805	3625	73	1115	500	2300	5	1	14655470	550	-33.19	1.27	12	1.39	-113.00	2942.00	5950	20240118	-36.97	3210	20231227	16.82	5950	-36.97	20240118	3295	13.81	20240102	5950	-36.97	20240118	3210	16.82	20231227	5.79	N	013810	500	73 억		261156	N	N	0	N	00	N
140	20240502	140245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3725	5	2	0.13	562353860	150926	28.87	3715	3765	3700	4835	2605	3720	3726.03	1.78	0	-59516	3953	3836	3773	3656	3593	3805	3625	73	1115	500	2300	5	1	14655470	546	-32.96	1.27	12	1.03	-113.00	2942.00	5950	20240118	-37.39	3210	20231227	16.04	5950	-37.39	20240118	3295	13.05	20240102	5950	-37.39	20240118	3210	16.04	20231227	5.79	N	013810	500	73 억		261156	N	N	0	N	00	N
141	20240502	130244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3725	5	2	0.13	538388735	144478	27.63	3715	3765	3700	4835	2605	3720	3726.45	1.78	0	-57036	3953	3836	3773	3656	3593	3805	3625	73	1115	500	2300	5	1	14655470	546	-32.96	1.27	12	0.99	-113.00	2942.00	5950	20240118	-37.39	3210	20231227	16.04	5950	-37.39	20240118	3295	13.05	20240102	5950	-37.39	20240118	3210	16.04	20231227	5.79	N	013810	500	73 억		261156	N	N	0	N	00	N
142	20240502	120244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3720	0	3	0.00	490247360	131531	25.16	3715	3765	3700	4835	2605	3720	3727.25	1.78	0	-55718	3953	3836	3773	3656	3593	3805	3625	73	1115	500	2300	5	1	14655470	545	-32.92	1.26	12	0.90	-113.00	2942.00	5950	20240118	-37.48	3210	20231227	15.89	5950	-37.48	20240118	3295	12.90	20240102	5950	-37.48	20240118	3210	15.89	20231227	5.79	N	013810	500	73 억		261156	N	N	0	N	00	N
143	20240502	110243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3735	15	2	0.40	353062175	94622	18.10	3715	3765	3710	4835	2605	3720	3731.31	1.78	0	-35139	3953	3836	3773	3656	3593	3805	3625	73	1115	500	2300	5	1	14655470	547	-33.05	1.27	12	0.65	-113.00	2942.00	5950	20240118	-37.23	3210	20231227	16.36	5950	-37.23	20240118	3295	13.35	20240102	5950	-37.23	20240118	3210	16.36	20231227	5.79	N	013810	500	73 억		261156	N	N	0	N	00	N
144	20240502	100244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3750	30	2	0.81	241801215	64925	12.42	3715	3755	3710	4835	2605	3720	3724.33	1.78	0	-12815	3953	3836	3773	3656	3593	3805	3625	73	1115	500	2300	5	1	14655470	550	-33.19	1.27	12	0.44	-113.00	2942.00	5950	20240118	-36.97	3210	20231227	16.82	5950	-36.97	20240118	3295	13.81	20240102	5950	-36.97	20240118	3210	16.82	20231227	5.79	N	013810	500	73 억		261156	N	N	0	N	00	N
145	20240502	090243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3730	10	2	0.27	20483500	5502	1.05	3715	3740	3715	4835	2605	3720	3723.00	1.78	0	527	3953	3836	3773	3656	3593	3805	3625	73	1115	500	2300	5	1	14655470	547	-33.01	1.27	12	0.04	-113.00	2942.00	5950	20240118	-37.31	3210	20231227	16.20	5950	-37.31	20240118	3295	13.20	20240102	5950	-37.31	20240118	3210	16.20	20231227	5.79	N	013810	500	73 억		261156	N	N	0	N	00	N