KissMeData/419080/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	161320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11760	-40	5	-0.34	613348990	52291	33.70	11700	12020	11620	15340	8260	11800	11729.07	0.00	0	-4016	12706	12252	12026	11572	11346	12140	11460	53	3540	500	8260	10	1	10517817	1237	392.00	2.56	12	0.50	30.00	4588.00	27650	20230613	-57.47	11320	20231117	3.89	18060	-34.88	20240123	11620	1.20	20240531	27650	-57.47	20230613	11320	3.89	20231117	2.36	N	419080	500	52 억		0	N	N	0	N	00	N
3	20240531	151321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11740	-60	5	-0.51	574469540	48973	31.56	11700	12020	11620	15340	8260	11800	11730.33	0.00	0	-3242	12706	12252	12026	11572	11346	12140	11460	53	3540	500	8260	10	1	10517817	1235	391.33	2.56	12	0.47	30.00	4588.00	27650	20230613	-57.54	11320	20231117	3.71	18060	-34.99	20240123	11620	1.03	20240531	27650	-57.54	20230613	11320	3.71	20231117	2.36	N	419080	500	52 억		0	N	N	0	N	00	N
4	20240531	141319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11700	-100	5	-0.85	504269770	42968	27.69	11700	12020	11620	15340	8260	11800	11735.94	0.00	0	-1243	12706	12252	12026	11572	11346	12140	11460	53	3540	500	8260	10	1	10517817	1231	390.00	2.55	12	0.41	30.00	4588.00	27650	20230613	-57.69	11320	20231117	3.36	18060	-35.22	20240123	11620	0.69	20240531	27650	-57.69	20230613	11320	3.36	20231117	2.36	N	419080	500	52 억		0	N	N	0	N	00	N
5	20240531	131322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11770	-30	5	-0.25	418307180	35628	22.96	11700	12020	11620	15340	8260	11800	11740.97	0.00	0	-659	12706	12252	12026	11572	11346	12140	11460	53	3540	500	8260	10	1	10517817	1238	392.33	2.57	12	0.34	30.00	4588.00	27650	20230613	-57.43	11320	20231117	3.98	18060	-34.83	20240123	11620	1.29	20240531	27650	-57.43	20230613	11320	3.98	20231117	2.36	N	419080	500	52 억		0	N	N	0	N	00	N
6	20240531	121324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11740	-60	5	-0.51	404047440	34414	22.18	11700	12020	11620	15340	8260	11800	11740.79	0.00	0	-532	12706	12252	12026	11572	11346	12140	11460	53	3540	500	8260	10	1	10517817	1235	391.33	2.56	12	0.33	30.00	4588.00	27650	20230613	-57.54	11320	20231117	3.71	18060	-34.99	20240123	11620	1.03	20240531	27650	-57.54	20230613	11320	3.71	20231117	2.36	N	419080	500	52 억		0	N	N	0	N	00	N
7	20240531	111321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11760	-40	5	-0.34	366007390	31167	20.08	11700	12020	11620	15340	8260	11800	11743.43	0.00	0	-179	12706	12252	12026	11572	11346	12140	11460	53	3540	500	8260	10	1	10517817	1237	392.00	2.56	12	0.30	30.00	4588.00	27650	20230613	-57.47	11320	20231117	3.89	18060	-34.88	20240123	11620	1.20	20240531	27650	-57.47	20230613	11320	3.89	20231117	2.36	N	419080	500	52 억		0	N	N	0	N	00	N
8	20240531	101313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11830	30	2	0.25	221009550	18771	12.10	11700	12020	11650	15340	8260	11800	11773.99	0.00	0	245	12706	12252	12026	11572	11346	12140	11460	53	3540	500	8260	10	1	10517817	1244	394.33	2.58	12	0.18	30.00	4588.00	27650	20230613	-57.22	11320	20231117	4.51	18060	-34.50	20240123	11650	1.55	20240531	27650	-57.22	20230613	11320	4.51	20231117	2.36	N	419080	500	52 억		0	N	N	0	N	00	N
9	20240531	091325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11930	130	2	1.10	97392730	8239	5.31	11700	12020	11700	15340	8260	11800	11820.94	0.00	0	4355	12706	12252	12026	11572	11346	12140	11460	53	3540	500	8260	10	1	10517817	1255	397.67	2.60	12	0.08	30.00	4588.00	27650	20230613	-56.85	11320	20231117	5.39	18060	-33.94	20240123	11700	1.97	20240531	27650	-56.85	20230613	11320	5.39	20231117	2.36	N	419080	500	52 억		0	N	N	0	N	00	N
10	20240530	161315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11800	-620	5	-4.99	1871150570	155124	385.72	12400	12480	11800	16140	8700	12420	12070.92	0.00	0	10546	13066	12742	12576	12252	12086	12660	12170	53	3720	500	8690	10	1	10517817	1241	393.33	2.57	12	1.47	30.00	4588.00	27650	20230613	-57.32	11320	20231117	4.24	18060	-34.66	20240123	11800	0.00	20240530	27650	-57.32	20230613	11320	4.24	20231117	2.39	N	419080	500	52 억		0	N	N	0	N	00	N
11	20240530	151315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12150	-270	5	-2.17	1594450780	131816	327.76	12400	12480	11890	16140	8700	12420	12096.03	0.00	0	8524	13066	12742	12576	12252	12086	12660	12170	53	3720	500	8690	10	1	10517817	1278	405.00	2.65	12	1.25	30.00	4588.00	27650	20230613	-56.06	11320	20231117	7.33	18060	-32.72	20240123	11890	2.19	20240530	27650	-56.06	20230613	11320	7.33	20231117	2.39	N	419080	500	52 억		0	N	N	0	N	00	N
12	20240530	141315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12140	-280	5	-2.25	1273150070	105186	261.55	12400	12480	11890	16140	8700	12420	12103.80	0.00	0	935	13066	12742	12576	12252	12086	12660	12170	53	3720	500	8690	10	1	10517817	1277	404.67	2.65	12	1.00	30.00	4588.00	27650	20230613	-56.09	11320	20231117	7.24	18060	-32.78	20240123	11890	2.10	20240530	27650	-56.09	20230613	11320	7.24	20231117	2.39	N	419080	500	52 억		0	N	N	0	N	00	N
13	20240530	131316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12260	-160	5	-1.29	1172918300	96954	241.08	12400	12480	11890	16140	8700	12420	12097.68	0.00	0	-877	13066	12742	12576	12252	12086	12660	12170	53	3720	500	8690	10	1	10517817	1289	408.67	2.67	12	0.92	30.00	4588.00	27650	20230613	-55.66	11320	20231117	8.30	18060	-32.12	20240123	11890	3.11	20240530	27650	-55.66	20230613	11320	8.30	20231117	2.39	N	419080	500	52 억		0	N	N	0	N	00	N
14	20240530	121313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12250	-170	5	-1.37	1144827060	94654	235.36	12400	12480	11890	16140	8700	12420	12094.86	0.00	0	-715	13066	12742	12576	12252	12086	12660	12170	53	3720	500	8690	10	1	10517817	1288	408.33	2.67	12	0.90	30.00	4588.00	27650	20230613	-55.70	11320	20231117	8.22	18060	-32.17	20240123	11890	3.03	20240530	27650	-55.70	20230613	11320	8.22	20231117	2.39	N	419080	500	52 억		0	N	N	0	N	00	N
15	20240530	111315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11990	-430	5	-3.46	959407710	79305	197.19	12400	12480	11890	16140	8700	12420	12097.70	0.00	0	-7560	13066	12742	12576	12252	12086	12660	12170	53	3720	500	8690	10	1	10517817	1261	399.67	2.61	12	0.75	30.00	4588.00	27650	20230613	-56.64	11320	20231117	5.92	18060	-33.61	20240123	11890	0.84	20240530	27650	-56.64	20230613	11320	5.92	20231117	2.39	N	419080	500	52 억		0	N	N	0	N	00	N
16	20240530	101317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12050	-370	5	-2.98	727148330	59935	149.03	12400	12480	12030	16140	8700	12420	12132.28	0.00	0	-4636	13066	12742	12576	12252	12086	12660	12170	53	3720	500	8690	10	1	10517817	1267	401.67	2.63	12	0.57	30.00	4588.00	27650	20230613	-56.42	11320	20231117	6.45	18060	-33.28	20240123	12000	0.42	20240322	27650	-56.42	20230613	11320	6.45	20231117	2.39	N	419080	500	52 억		0	N	N	0	N	00	N
17	20240530	091317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12210	-210	5	-1.69	112502370	9159	22.77	12400	12480	12050	16140	8700	12420	12283.26	0.00	0	-3476	13066	12742	12576	12252	12086	12660	12170	53	3720	500	8690	10	1	10517817	1284	407.00	2.66	12	0.09	30.00	4588.00	27650	20230613	-55.84	11320	20231117	7.86	18060	-32.39	20240123	12000	1.75	20240322	27650	-55.84	20230613	11320	7.86	20231117	2.39	N	419080	500	52 억		0	N	N	0	N	00	N
18	20240529	161303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12420	-350	5	-2.74	507883600	40170	85.57	12730	12900	12410	16600	8940	12770	12643.81	0.00	0	-2005	13043	12906	12753	12616	12463	12975	12685	53	3830	500	8930	10	1	10517817	1306	414.00	2.71	12	0.38	30.00	4588.00	27650	20230613	-55.08	11320	20231117	9.72	18060	-31.23	20240123	12000	3.50	20240322	27650	-55.08	20230613	11320	9.72	20231117	2.39	N	419080	500	52 억		0	N	N	0	N	00	N
19	20240529	151305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12480	-290	5	-2.27	472677240	37342	79.54	12730	12900	12470	16600	8940	12770	12658.06	0.00	0	-1925	13043	12906	12753	12616	12463	12975	12685	53	3830	500	8930	10	1	10517817	1313	416.00	2.72	12	0.36	30.00	4588.00	27650	20230613	-54.86	11320	20231117	10.25	18060	-30.90	20240123	12000	4.00	20240322	27650	-54.86	20230613	11320	10.25	20231117	2.39	N	419080	500	52 억		0	N	N	0	N	00	N
20	20240529	141305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12690	-80	5	-0.63	352660280	27802	59.22	12730	12900	12580	16600	8940	12770	12684.71	0.00	0	2162	13043	12906	12753	12616	12463	12975	12685	53	3830	500	8930	10	1	10517817	1335	423.00	2.77	12	0.26	30.00	4588.00	27650	20230613	-54.10	11320	20231117	12.10	18060	-29.73	20240123	12000	5.75	20240322	27650	-54.10	20230613	11320	12.10	20231117	2.39	N	419080	500	52 억		0	N	N	0	N	00	N
21	20240529	131307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12700	-70	5	-0.55	342211360	26979	57.47	12730	12900	12580	16600	8940	12770	12684.36	0.00	0	2006	13043	12906	12753	12616	12463	12975	12685	53	3830	500	8930	10	1	10517817	1336	423.33	2.77	12	0.26	30.00	4588.00	27650	20230613	-54.07	11320	20231117	12.19	18060	-29.68	20240123	12000	5.83	20240322	27650	-54.07	20230613	11320	12.19	20231117	2.39	N	419080	500	52 억		0	N	N	0	N	00	N
22	20240529	121306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12640	-130	5	-1.02	307756530	24250	51.66	12730	12900	12580	16600	8940	12770	12690.99	0.00	0	2395	13043	12906	12753	12616	12463	12975	12685	53	3830	500	8930	10	1	10517817	1329	421.33	2.76	12	0.23	30.00	4588.00	27650	20230613	-54.29	11320	20231117	11.66	18060	-30.01	20240123	12000	5.33	20240322	27650	-54.29	20230613	11320	11.66	20231117	2.39	N	419080	500	52 억		0	N	N	0	N	00	N
23	20240529	111307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12650	-120	5	-0.94	244203360	19235	40.97	12730	12900	12610	16600	8940	12770	12695.78	0.00	0	3823	13043	12906	12753	12616	12463	12975	12685	53	3830	500	8930	10	1	10517817	1331	421.67	2.76	12	0.18	30.00	4588.00	27650	20230613	-54.25	11320	20231117	11.75	18060	-29.96	20240123	12000	5.42	20240322	27650	-54.25	20230613	11320	11.75	20231117	2.39	N	419080	500	52 억		0	N	N	0	N	00	N
24	20240529	101257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12770	0	3	0.00	144744920	11376	24.23	12730	12900	12610	16600	8940	12770	12723.71	0.00	0	2788	13043	12906	12753	12616	12463	12975	12685	53	3830	500	8930	10	1	10517817	1343	425.67	2.78	12	0.11	30.00	4588.00	27650	20230613	-53.82	11320	20231117	12.81	18060	-29.29	20240123	12000	6.42	20240322	27650	-53.82	20230613	11320	12.81	20231117	2.39	N	419080	500	52 억		0	N	N	0	N	00	N
25	20240529	091301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12800	30	2	0.23	30556950	2398	5.11	12730	12900	12610	16600	8940	12770	12742.68	0.00	0	262	13043	12906	12753	12616	12463	12975	12685	53	3830	500	8930	10	1	10517817	1346	426.67	2.79	12	0.02	30.00	4588.00	27650	20230613	-53.71	11320	20231117	13.07	18060	-29.13	20240123	12000	6.67	20240322	27650	-53.71	20230613	11320	13.07	20231117	2.39	N	419080	500	52 억		0	N	N	0	N	00	N
26	20240528	161256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12770	140	2	1.11	597104720	46944	154.15	12630	12890	12600	16410	8850	12630	12719.51	0.00	0	9812	12996	12812	12666	12482	12336	12905	12575	53	3780	500	8840	10	1	10517817	1343	425.67	2.78	12	0.45	30.00	4588.00	27650	20230613	-53.82	11320	20231117	12.81	18060	-29.29	20240123	12000	6.42	20240322	27650	-53.82	20230613	11320	12.81	20231117	2.40	N	419080	500	52 억		0	N	N	0	N	00	N
27	20240528	151258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12770	140	2	1.11	582978650	45837	150.52	12630	12890	12600	16410	8850	12630	12718.52	0.00	0	9808	12996	12812	12666	12482	12336	12905	12575	53	3780	500	8840	10	1	10517817	1343	425.67	2.78	12	0.44	30.00	4588.00	27650	20230613	-53.82	11320	20231117	12.81	18060	-29.29	20240123	12000	6.42	20240322	27650	-53.82	20230613	11320	12.81	20231117	2.40	N	419080	500	52 억		0	N	N	0	N	00	N
28	20240528	141302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12760	130	2	1.03	557671000	43850	143.99	12630	12890	12600	16410	8850	12630	12717.70	0.00	0	9503	12996	12812	12666	12482	12336	12905	12575	53	3780	500	8840	10	1	10517817	1342	425.33	2.78	12	0.42	30.00	4588.00	27650	20230613	-53.85	11320	20231117	12.72	18060	-29.35	20240123	12000	6.33	20240322	27650	-53.85	20230613	11320	12.72	20231117	2.40	N	419080	500	52 억		0	N	N	0	N	00	N
29	20240528	131256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12790	160	2	1.27	536180950	42165	138.46	12630	12890	12600	16410	8850	12630	12716.26	0.00	0	10300	12996	12812	12666	12482	12336	12905	12575	53	3780	500	8840	10	1	10517817	1345	426.33	2.79	12	0.40	30.00	4588.00	27650	20230613	-53.74	11320	20231117	12.99	18060	-29.18	20240123	12000	6.58	20240322	27650	-53.74	20230613	11320	12.99	20231117	2.40	N	419080	500	52 억		0	N	N	0	N	00	N
30	20240528	121257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12680	50	2	0.40	497386500	39124	128.47	12630	12890	12600	16410	8850	12630	12713.08	0.00	0	9311	12996	12812	12666	12482	12336	12905	12575	53	3780	500	8840	10	1	10517817	1334	422.67	2.76	12	0.37	30.00	4588.00	27650	20230613	-54.14	11320	20231117	12.01	18060	-29.79	20240123	12000	5.67	20240322	27650	-54.14	20230613	11320	12.01	20231117	2.40	N	419080	500	52 억		0	N	N	0	N	00	N
31	20240528	111241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12750	120	2	0.95	397476460	31247	102.61	12630	12890	12600	16410	8850	12630	12720.47	0.00	0	8027	12996	12812	12666	12482	12336	12905	12575	53	3780	500	8840	10	1	10517817	1341	425.00	2.78	12	0.30	30.00	4588.00	27650	20230613	-53.89	11320	20231117	12.63	18060	-29.40	20240123	12000	6.25	20240322	27650	-53.89	20230613	11320	12.63	20231117	2.40	N	419080	500	52 억		0	N	N	0	N	00	N
32	20240528	101256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12790	160	2	1.27	361513620	28435	93.37	12630	12890	12600	16410	8850	12630	12713.68	0.00	0	6892	12996	12812	12666	12482	12336	12905	12575	53	3780	500	8840	10	1	10517817	1345	426.33	2.79	12	0.27	30.00	4588.00	27650	20230613	-53.74	11320	20231117	12.99	18060	-29.18	20240123	12000	6.58	20240322	27650	-53.74	20230613	11320	12.99	20231117	2.40	N	419080	500	52 억		0	N	N	0	N	00	N
33	20240528	091300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12850	220	2	1.74	32486790	2545	8.36	12630	12890	12630	16410	8850	12630	12764.95	0.00	0	31	12996	12812	12666	12482	12336	12905	12575	53	3780	500	8840	10	1	10517817	1352	428.33	2.80	12	0.02	30.00	4588.00	27650	20230613	-53.53	11320	20231117	13.52	18060	-28.85	20240123	12000	7.08	20240322	27650	-53.53	20230613	11320	13.52	20231117	2.40	N	419080	500	52 억		0	N	N	0	N	00	N
34	20240527	161240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12630	30	2	0.24	384942900	30453	70.60	12600	12850	12520	16380	8820	12600	12640.55	0.00	0	-496	12880	12740	12580	12440	12280	12660	12360	53	3780	500	8820	10	1	10517817	1328	421.00	2.75	12	0.29	30.00	4588.00	27650	20230613	-54.32	11320	20231117	11.57	18060	-30.07	20240123	12000	5.25	20240322	27650	-54.32	20230613	11320	11.57	20231117	2.43	N	419080	500	52 억		0	N	N	0	N	00	N
35	20240527	151259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12790	190	2	1.51	379356660	30013	69.58	12600	12850	12520	16380	8820	12600	12639.74	0.00	0	-492	12880	12740	12580	12440	12280	12660	12360	53	3780	500	8820	10	1	10517817	1345	426.33	2.79	12	0.29	30.00	4588.00	27650	20230613	-53.74	11320	20231117	12.99	18060	-29.18	20240123	12000	6.58	20240322	27650	-53.74	20230613	11320	12.99	20231117	2.43	N	419080	500	52 억		0	N	N	0	N	00	N
36	20240527	141255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12600	0	3	0.00	216780360	17202	39.88	12600	12740	12520	16380	8820	12600	12602.04	0.00	0	-4462	12880	12740	12580	12440	12280	12660	12360	53	3780	500	8820	10	1	10517817	1325	420.00	2.75	12	0.16	30.00	4588.00	27650	20230613	-54.43	11320	20231117	11.31	18060	-30.23	20240123	12000	5.00	20240322	27650	-54.43	20230613	11320	11.31	20231117	2.43	N	419080	500	52 억		0	N	N	0	N	00	N
37	20240527	131255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12580	-20	5	-0.16	149442660	11839	27.45	12600	12740	12520	16380	8820	12600	12622.91	0.00	0	-2736	12880	12740	12580	12440	12280	12660	12360	53	3780	500	8820	10	1	10517817	1323	419.33	2.74	12	0.11	30.00	4588.00	27650	20230613	-54.50	11320	20231117	11.13	18060	-30.34	20240123	12000	4.83	20240322	27650	-54.50	20230613	11320	11.13	20231117	2.43	N	419080	500	52 억		0	N	N	0	N	00	N
38	20240527	121255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12570	-30	5	-0.24	138733830	10989	25.48	12600	12740	12520	16380	8820	12600	12624.79	0.00	0	-2587	12880	12740	12580	12440	12280	12660	12360	53	3780	500	8820	10	1	10517817	1322	419.00	2.74	12	0.10	30.00	4588.00	27650	20230613	-54.54	11320	20231117	11.04	18060	-30.40	20240123	12000	4.75	20240322	27650	-54.54	20230613	11320	11.04	20231117	2.43	N	419080	500	52 억		0	N	N	0	N	00	N
39	20240527	111254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12680	80	2	0.63	117817200	9331	21.63	12600	12740	12520	16380	8820	12600	12626.43	0.00	0	-2029	12880	12740	12580	12440	12280	12660	12360	53	3780	500	8820	10	1	10517817	1334	422.67	2.76	12	0.09	30.00	4588.00	27650	20230613	-54.14	11320	20231117	12.01	18060	-29.79	20240123	12000	5.67	20240322	27650	-54.14	20230613	11320	12.01	20231117	2.43	N	419080	500	52 억		0	N	N	0	N	00	N
40	20240527	101252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12640	40	2	0.32	78616230	6236	14.46	12600	12700	12520	16380	8820	12600	12606.84	0.00	0	-1371	12880	12740	12580	12440	12280	12660	12360	53	3780	500	8820	10	1	10517817	1329	421.33	2.76	12	0.06	30.00	4588.00	27650	20230613	-54.29	11320	20231117	11.66	18060	-30.01	20240123	12000	5.33	20240322	27650	-54.29	20230613	11320	11.66	20231117	2.43	N	419080	500	52 억		0	N	N	0	N	00	N
41	20240527	091255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12680	80	2	0.63	25005320	1990	4.61	12600	12700	12520	16380	8820	12600	12565.49	0.00	0	-270	12880	12740	12580	12440	12280	12660	12360	53	3780	500	8820	10	1	10517817	1334	422.67	2.76	12	0.02	30.00	4588.00	27650	20230613	-54.14	11320	20231117	12.01	18060	-29.79	20240123	12000	5.67	20240322	27650	-54.14	20230613	11320	12.01	20231117	2.43	N	419080	500	52 억		0	N	N	0	N	00	N
42	20240524	161141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12600	-110	5	-0.87	539899160	42953	200.70	12710	12720	12420	16520	8900	12710	12569.40	0.00	0	-232	13016	12862	12676	12522	12336	12770	12430	53	3810	500	8890	10	1	10517817	1325	420.00	2.75	12	0.41	30.00	4588.00	27650	20230613	-54.43	11320	20231117	11.31	18060	-30.23	20240123	12000	5.00	20240322	27650	-54.43	20230613	11320	11.31	20231117	2.44	N	419080	500	52 억		0	N	N	0	N	00	N
43	20240524	151144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12580	-130	5	-1.02	516529040	41095	192.01	12710	12720	12420	16520	8900	12710	12569.15	0.00	0	-397	13016	12862	12676	12522	12336	12770	12430	53	3810	500	8890	10	1	10517817	1323	419.33	2.74	12	0.39	30.00	4588.00	27650	20230613	-54.50	11320	20231117	11.13	18060	-30.34	20240123	12000	4.83	20240322	27650	-54.50	20230613	11320	11.13	20231117	2.44	N	419080	500	52 억		0	N	N	0	N	00	N
44	20240524	141149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12650	-60	5	-0.47	403926500	32137	150.16	12710	12720	12420	16520	8900	12710	12568.89	0.00	0	715	13016	12862	12676	12522	12336	12770	12430	53	3810	500	8890	10	1	10517817	1331	421.67	2.76	12	0.31	30.00	4588.00	27650	20230613	-54.25	11320	20231117	11.75	18060	-29.96	20240123	12000	5.42	20240322	27650	-54.25	20230613	11320	11.75	20231117	2.44	N	419080	500	52 억		0	N	N	0	N	00	N
45	20240524	131144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12540	-170	5	-1.34	329393340	26215	122.49	12710	12720	12420	16520	8900	12710	12565.07	0.00	0	10	13016	12862	12676	12522	12336	12770	12430	53	3810	500	8890	10	1	10517817	1319	418.00	2.73	12	0.25	30.00	4588.00	27650	20230613	-54.65	11320	20231117	10.78	18060	-30.56	20240123	12000	4.50	20240322	27650	-54.65	20230613	11320	10.78	20231117	2.44	N	419080	500	52 억		0	N	N	0	N	00	N
46	20240524	121145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12600	-110	5	-0.87	267171080	21263	99.35	12710	12720	12420	16520	8900	12710	12565.07	0.00	0	-347	13016	12862	12676	12522	12336	12770	12430	53	3810	500	8890	10	1	10517817	1325	420.00	2.75	12	0.20	30.00	4588.00	27650	20230613	-54.43	11320	20231117	11.31	18060	-30.23	20240123	12000	5.00	20240322	27650	-54.43	20230613	11320	11.31	20231117	2.44	N	419080	500	52 억		0	N	N	0	N	00	N
47	20240524	111145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12580	-130	5	-1.02	220370590	17547	81.99	12710	12720	12420	16520	8900	12710	12558.88	0.00	0	-1801	13016	12862	12676	12522	12336	12770	12430	53	3810	500	8890	10	1	10517817	1323	419.33	2.74	12	0.17	30.00	4588.00	27650	20230613	-54.50	11320	20231117	11.13	18060	-30.34	20240123	12000	4.83	20240322	27650	-54.50	20230613	11320	11.13	20231117	2.44	N	419080	500	52 억		0	N	N	0	N	00	N
48	20240524	101151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12540	-170	5	-1.34	135135740	10795	50.44	12710	12710	12420	16520	8900	12710	12518.36	0.00	0	-1152	13016	12862	12676	12522	12336	12770	12430	53	3810	500	8890	10	1	10517817	1319	418.00	2.73	12	0.10	30.00	4588.00	27650	20230613	-54.65	11320	20231117	10.78	18060	-30.56	20240123	12000	4.50	20240322	27650	-54.65	20230613	11320	10.78	20231117	2.44	N	419080	500	52 억		0	N	N	0	N	00	N
49	20240524	091146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12570	-140	5	-1.10	26291000	2097	9.80	12710	12710	12510	16520	8900	12710	12537.43	0.00	0	448	13016	12862	12676	12522	12336	12770	12430	53	3810	500	8890	10	1	10517817	1322	419.00	2.74	12	0.02	30.00	4588.00	27650	20230613	-54.54	11320	20231117	11.04	18060	-30.40	20240123	12000	4.75	20240322	27650	-54.54	20230613	11320	11.04	20231117	2.44	N	419080	500	52 억		0	N	N	0	N	00	N
50	20240523	161142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12710	50	2	0.39	270445130	21372	92.94	12830	12830	12490	16450	8870	12660	12654.17	0.00	0	1378	12966	12812	12696	12542	12426	12890	12620	53	3790	500	8860	10	1	10517817	1337	423.67	2.77	12	0.20	30.00	4588.00	27650	20230613	-54.03	11320	20231117	12.28	18060	-29.62	20240123	12000	5.92	20240322	27650	-54.03	20230613	11320	12.28	20231117	2.47	N	419080	500	52 억		0	N	N	0	N	00	N
51	20240523	151145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12720	60	2	0.47	266957250	21097	91.74	12830	12830	12490	16450	8870	12660	12653.80	0.00	0	1466	12966	12812	12696	12542	12426	12890	12620	53	3790	500	8860	10	1	10517817	1338	424.00	2.77	12	0.20	30.00	4588.00	27650	20230613	-54.00	11320	20231117	12.37	18060	-29.57	20240123	12000	6.00	20240322	27650	-54.00	20230613	11320	12.37	20231117	2.47	N	419080	500	52 억		0	N	N	0	N	00	N
52	20240523	141148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12750	90	2	0.71	205024250	16213	70.50	12830	12830	12490	16450	8870	12660	12645.67	0.00	0	-258	12966	12812	12696	12542	12426	12890	12620	53	3790	500	8860	10	1	10517817	1341	425.00	2.78	12	0.15	30.00	4588.00	27650	20230613	-53.89	11320	20231117	12.63	18060	-29.40	20240123	12000	6.25	20240322	27650	-53.89	20230613	11320	12.63	20231117	2.47	N	419080	500	52 억		0	N	N	0	N	00	N
53	20240523	131147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12720	60	2	0.47	168686590	13353	58.07	12830	12830	12490	16450	8870	12660	12632.86	0.00	0	-1385	12966	12812	12696	12542	12426	12890	12620	53	3790	500	8860	10	1	10517817	1338	424.00	2.77	12	0.13	30.00	4588.00	27650	20230613	-54.00	11320	20231117	12.37	18060	-29.57	20240123	12000	6.00	20240322	27650	-54.00	20230613	11320	12.37	20231117	2.47	N	419080	500	52 억		0	N	N	0	N	00	N
54	20240523	121142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12670	10	2	0.08	147016290	11643	50.63	12830	12830	12490	16450	8870	12660	12627.01	0.00	0	-2301	12966	12812	12696	12542	12426	12890	12620	53	3790	500	8860	10	1	10517817	1333	422.33	2.76	12	0.11	30.00	4588.00	27650	20230613	-54.18	11320	20231117	11.93	18060	-29.84	20240123	12000	5.58	20240322	27650	-54.18	20230613	11320	11.93	20231117	2.47	N	419080	500	52 억		0	N	N	0	N	00	N
55	20240523	111141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12660	0	3	0.00	123987850	9822	42.71	12830	12830	12490	16450	8870	12660	12623.48	0.00	0	-2292	12966	12812	12696	12542	12426	12890	12620	53	3790	500	8860	10	1	10517817	1332	422.00	2.76	12	0.09	30.00	4588.00	27650	20230613	-54.21	11320	20231117	11.84	18060	-29.90	20240123	12000	5.50	20240322	27650	-54.21	20230613	11320	11.84	20231117	2.47	N	419080	500	52 억		0	N	N	0	N	00	N
56	20240523	101143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12700	40	2	0.32	105040900	8322	36.19	12830	12830	12490	16450	8870	12660	12622.07	0.00	0	-2387	12966	12812	12696	12542	12426	12890	12620	53	3790	500	8860	10	1	10517817	1336	423.33	2.77	12	0.08	30.00	4588.00	27650	20230613	-54.07	11320	20231117	12.19	18060	-29.68	20240123	12000	5.83	20240322	27650	-54.07	20230613	11320	12.19	20231117	2.47	N	419080	500	52 억		0	N	N	0	N	00	N
57	20240523	091149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12510	-150	5	-1.18	62276710	4953	21.54	12830	12830	12490	16450	8870	12660	12573.53	0.00	0	-3176	12966	12812	12696	12542	12426	12890	12620	53	3790	500	8860	10	1	10517817	1316	417.00	2.73	12	0.05	30.00	4588.00	27650	20230613	-54.76	11320	20231117	10.51	18060	-30.73	20240123	12000	4.25	20240322	27650	-54.76	20230613	11320	10.51	20231117	2.47	N	419080	500	52 억		0	N	N	0	N	00	N
58	20240522	161132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12660	0	3	0.00	291971940	22961	22.95	12580	12850	12580	16450	8870	12660	12716.18	0.00	0	-6630	13500	13080	12840	12420	12180	12960	12300	53	3790	500	8860	10	1	10517817	1332	422.00	2.76	12	0.22	30.00	4588.00	27650	20230613	-54.21	11320	20231117	11.84	18060	-29.90	20240123	12000	5.50	20240322	27650	-54.21	20230613	11320	11.84	20231117	2.52	N	419080	500	52 억		0	N	N	0	N	00	N
59	20240522	151141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12710	50	2	0.39	286179370	22504	22.50	12580	12850	12580	16450	8870	12660	12716.82	0.00	0	-6420	13500	13080	12840	12420	12180	12960	12300	53	3790	500	8860	10	1	10517817	1337	423.67	2.77	12	0.21	30.00	4588.00	27650	20230613	-54.03	11320	20231117	12.28	18060	-29.62	20240123	12000	5.92	20240322	27650	-54.03	20230613	11320	12.28	20231117	2.52	N	419080	500	52 억		0	N	N	0	N	00	N
60	20240522	141140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12690	30	2	0.24	245598800	19304	19.30	12580	12850	12580	16450	8870	12660	12722.69	0.00	0	-5856	13500	13080	12840	12420	12180	12960	12300	53	3790	500	8860	10	1	10517817	1335	423.00	2.77	12	0.18	30.00	4588.00	27650	20230613	-54.10	11320	20231117	12.10	18060	-29.73	20240123	12000	5.75	20240322	27650	-54.10	20230613	11320	12.10	20231117	2.52	N	419080	500	52 억		0	N	N	0	N	00	N
61	20240522	131136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12790	130	2	1.03	197037140	15480	15.47	12580	12850	12580	16450	8870	12660	12728.50	0.00	0	-3952	13500	13080	12840	12420	12180	12960	12300	53	3790	500	8860	10	1	10517817	1345	426.33	2.79	12	0.15	30.00	4588.00	27650	20230613	-53.74	11320	20231117	12.99	18060	-29.18	20240123	12000	6.58	20240322	27650	-53.74	20230613	11320	12.99	20231117	2.52	N	419080	500	52 억		0	N	N	0	N	00	N
62	20240522	121235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12770	110	2	0.87	178752610	14048	14.04	12580	12850	12580	16450	8870	12660	12724.42	0.00	0	-3335	13500	13080	12840	12420	12180	12960	12300	53	3790	500	8860	10	1	10517817	1343	425.67	2.78	12	0.13	30.00	4588.00	27650	20230613	-53.82	11320	20231117	12.81	18060	-29.29	20240123	12000	6.42	20240322	27650	-53.82	20230613	11320	12.81	20231117	2.52	N	419080	500	52 억		0	N	N	0	N	00	N
63	20240522	111147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12790	130	2	1.03	164776720	12953	12.95	12580	12850	12580	16450	8870	12660	12721.12	0.00	0	-3283	13500	13080	12840	12420	12180	12960	12300	53	3790	500	8860	10	1	10517817	1345	426.33	2.79	12	0.12	30.00	4588.00	27650	20230613	-53.74	11320	20231117	12.99	18060	-29.18	20240123	12000	6.58	20240322	27650	-53.74	20230613	11320	12.99	20231117	2.52	N	419080	500	52 억		0	N	N	0	N	00	N
64	20240522	101138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12770	110	2	0.87	134394910	10579	10.57	12580	12810	12580	16450	8870	12660	12703.93	0.00	0	-3037	13500	13080	12840	12420	12180	12960	12300	53	3790	500	8860	10	1	10517817	1343	425.67	2.78	12	0.10	30.00	4588.00	27650	20230613	-53.82	11320	20231117	12.81	18060	-29.29	20240123	12000	6.42	20240322	27650	-53.82	20230613	11320	12.81	20231117	2.52	N	419080	500	52 억		0	N	N	0	N	00	N
65	20240522	091141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12730	70	2	0.55	71103890	5611	5.61	12580	12750	12580	16450	8870	12660	12672.23	0.00	0	-2909	13500	13080	12840	12420	12180	12960	12300	53	3790	500	8860	10	1	10517817	1339	424.33	2.77	12	0.05	30.00	4588.00	27650	20230613	-53.96	11320	20231117	12.46	18060	-29.51	20240123	12000	6.08	20240322	27650	-53.96	20230613	11320	12.46	20231117	2.52	N	419080	500	52 억		0	N	N	0	N	00	N
66	20240521	161122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12660	-380	5	-2.91	1280549540	99784	218.25	13060	13260	12600	16950	9130	13040	12833.74	0.00	0	-31317	13526	13282	13146	12902	12766	13215	12835	53	3910	500	9120	10	1	10517817	1332	422.00	2.76	12	0.95	30.00	4588.00	27650	20230613	-54.21	11320	20231117	11.84	18060	-29.90	20240123	12000	5.50	20240322	27650	-54.21	20230613	11320	11.84	20231117	2.52	N	419080	500	52 억		0	N	N	0	N	00	N
67	20240521	151135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12700	-340	5	-2.61	1200921020	93487	204.47	13060	13260	12600	16950	9130	13040	12845.86	0.00	0	-30792	13526	13282	13146	12902	12766	13215	12835	53	3910	500	9120	10	1	10517817	1336	423.33	2.77	12	0.89	30.00	4588.00	27650	20230613	-54.07	11320	20231117	12.19	18060	-29.68	20240123	12000	5.83	20240322	27650	-54.07	20230613	11320	12.19	20231117	2.52	N	419080	500	52 억		0	N	N	0	N	00	N
68	20240521	141135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12680	-360	5	-2.76	909236960	70554	154.31	13060	13260	12600	16950	9130	13040	12887.11	0.00	0	-25932	13526	13282	13146	12902	12766	13215	12835	53	3910	500	9120	10	1	10517817	1334	422.67	2.76	12	0.67	30.00	4588.00	27650	20230613	-54.14	11320	20231117	12.01	18060	-29.79	20240123	12000	5.67	20240322	27650	-54.14	20230613	11320	12.01	20231117	2.52	N	419080	500	52 억		0	N	N	0	N	00	N
69	20240521	131134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12880	-160	5	-1.23	520438300	40191	87.90	13060	13260	12810	16950	9130	13040	12949.13	0.00	0	-21084	13526	13282	13146	12902	12766	13215	12835	53	3910	500	9120	10	1	10517817	1355	429.33	2.81	12	0.38	30.00	4588.00	27650	20230613	-53.42	11320	20231117	13.78	18060	-28.68	20240123	12000	7.33	20240322	27650	-53.42	20230613	11320	13.78	20231117	2.52	N	419080	500	52 억		0	N	N	0	N	00	N
70	20240521	121130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12940	-100	5	-0.77	382119870	29445	64.40	13060	13260	12890	16950	9130	13040	12977.41	0.00	0	-15128	13526	13282	13146	12902	12766	13215	12835	53	3910	500	9120	10	1	10517817	1361	431.33	2.82	12	0.28	30.00	4588.00	27650	20230613	-53.20	11320	20231117	14.31	18060	-28.35	20240123	12000	7.83	20240322	27650	-53.20	20230613	11320	14.31	20231117	2.52	N	419080	500	52 억		0	N	N	0	N	00	N
71	20240521	111131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13010	-30	5	-0.23	211522450	16266	35.58	13060	13260	12940	16950	9130	13040	13003.96	0.00	0	-9184	13526	13282	13146	12902	12766	13215	12835	53	3910	500	9120	10	1	10517817	1368	433.67	2.84	12	0.15	30.00	4588.00	27650	20230613	-52.95	11320	20231117	14.93	18060	-27.96	20240123	12000	8.42	20240322	27650	-52.95	20230613	11320	14.93	20231117	2.52	N	419080	500	52 억		0	N	N	0	N	00	N
72	20240521	101132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12970	-70	5	-0.54	99593980	7646	16.72	13060	13260	12940	16950	9130	13040	13025.63	0.00	0	-3839	13526	13282	13146	12902	12766	13215	12835	53	3910	500	9120	10	1	10517817	1364	432.33	2.83	12	0.07	30.00	4588.00	27650	20230613	-53.09	11320	20231117	14.58	18060	-28.18	20240123	12000	8.08	20240322	27650	-53.09	20230613	11320	14.58	20231117	2.52	N	419080	500	52 억		0	N	N	0	N	00	N
73	20240521	091127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13060	20	2	0.15	14695740	1121	2.45	13060	13260	13060	16950	9130	13040	13109.49	0.00	0	-162	13526	13282	13146	12902	12766	13215	12835	53	3910	500	9120	10	1	10517817	1374	435.33	2.85	12	0.01	30.00	4588.00	27650	20230613	-52.77	11320	20231117	15.37	18060	-27.69	20240123	12000	8.83	20240322	27650	-52.77	20230613	11320	15.37	20231117	2.52	N	419080	500	52 억		0	N	N	0	N	00	N
74	20240517	161135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13020	-90	5	-0.69	350385900	26774	77.07	13110	13240	12970	17040	9180	13110	13087.06	0.00	0	-5945	13456	13282	13186	13012	12916	13370	13100	53	3930	500	9170	10	1	10517817	1369	434.00	2.84	12	0.25	30.00	4588.00	27650	20230613	-52.91	11320	20231117	15.02	18060	-27.91	20240123	12000	8.50	20240322	27650	-52.91	20230613	11320	15.02	20231117	2.54	N	419080	500	52 억		0	N	N	0	N	00	N
75	20240517	151138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13070	-40	5	-0.31	339580570	25945	74.69	13110	13240	12970	17040	9180	13110	13088.48	0.00	0	-5761	13456	13282	13186	13012	12916	13370	13100	53	3930	500	9170	10	1	10517817	1375	435.67	2.85	12	0.25	30.00	4588.00	27650	20230613	-52.73	11320	20231117	15.46	18060	-27.63	20240123	12000	8.92	20240322	27650	-52.73	20230613	11320	15.46	20231117	2.54	N	419080	500	52 억		0	N	N	0	N	00	N
76	20240517	141128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13040	-70	5	-0.53	259224370	19795	56.98	13110	13240	12970	17040	9180	13110	13095.45	0.00	0	-4427	13456	13282	13186	13012	12916	13370	13100	53	3930	500	9170	10	1	10517817	1372	434.67	2.84	12	0.19	30.00	4588.00	27650	20230613	-52.84	11320	20231117	15.19	18060	-27.80	20240123	12000	8.67	20240322	27650	-52.84	20230613	11320	15.19	20231117	2.54	N	419080	500	52 억		0	N	N	0	N	00	N
77	20240517	131120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13080	-30	5	-0.23	215602960	16447	47.34	13110	13240	12970	17040	9180	13110	13108.95	0.00	0	-2456	13456	13282	13186	13012	12916	13370	13100	53	3930	500	9170	10	1	10517817	1376	436.00	2.85	12	0.16	30.00	4588.00	27650	20230613	-52.69	11320	20231117	15.55	18060	-27.57	20240123	12000	9.00	20240322	27650	-52.69	20230613	11320	15.55	20231117	2.54	N	419080	500	52 억		0	N	N	0	N	00	N
78	20240517	121120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13140	30	2	0.23	164146150	12516	36.03	13110	13240	12970	17040	9180	13110	13114.90	0.00	0	-1005	13456	13282	13186	13012	12916	13370	13100	53	3930	500	9170	10	1	10517817	1382	438.00	2.86	12	0.12	30.00	4588.00	27650	20230613	-52.48	11320	20231117	16.08	18060	-27.24	20240123	12000	9.50	20240322	27650	-52.48	20230613	11320	16.08	20231117	2.54	N	419080	500	52 억		0	N	N	0	N	00	N
79	20240517	111120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13100	-10	5	-0.08	126038440	9605	27.65	13110	13240	12970	17040	9180	13110	13122.17	0.00	0	-324	13456	13282	13186	13012	12916	13370	13100	53	3930	500	9170	10	1	10517817	1378	436.67	2.86	12	0.09	30.00	4588.00	27650	20230613	-52.62	11320	20231117	15.72	18060	-27.46	20240123	12000	9.17	20240322	27650	-52.62	20230613	11320	15.72	20231117	2.54	N	419080	500	52 억		0	N	N	0	N	00	N
80	20240517	101114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13180	70	2	0.53	88537690	6748	19.42	13110	13240	12970	17040	9180	13110	13120.58	0.00	0	-429	13456	13282	13186	13012	12916	13370	13100	53	3930	500	9170	10	1	10517817	1386	439.33	2.87	12	0.06	30.00	4588.00	27650	20230613	-52.33	11320	20231117	16.43	18060	-27.02	20240123	12000	9.83	20240322	27650	-52.33	20230613	11320	16.43	20231117	2.54	N	419080	500	52 억		0	N	N	0	N	00	N
81	20240517	091122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12990	-120	5	-0.92	9286880	713	2.05	13110	13150	12990	17040	9180	13110	13025.08	0.00	0	-135	13456	13282	13186	13012	12916	13370	13100	53	3930	500	9170	10	1	10517817	1366	433.00	2.83	12	0.01	30.00	4588.00	27650	20230613	-53.02	11320	20231117	14.75	18060	-28.07	20240123	12000	8.25	20240322	27650	-53.02	20230613	11320	14.75	20231117	2.54	N	419080	500	52 억		0	N	N	0	N	00	N
82	20240516	161111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13110	10	2	0.08	456534710	34685	145.80	13100	13360	13090	17030	9170	13100	13162.31	0.00	0	-3347	13393	13246	13033	12886	12673	13320	12960	53	3930	500	9170	10	1	10517817	1379	437.00	2.86	12	0.33	30.00	4588.00	27650	20230613	-52.59	11320	20231117	15.81	18060	-27.41	20240123	12000	9.25	20240322	27650	-52.59	20230613	11320	15.81	20231117	2.60	N	419080	500	52 억		0	N	N	0	N	00	N
83	20240516	151109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13150	50	2	0.38	433131010	32905	138.32	13100	13360	13090	17030	9170	13100	13163.08	0.00	0	-3532	13393	13246	13033	12886	12673	13320	12960	53	3930	500	9170	10	1	10517817	1383	438.33	2.87	12	0.31	30.00	4588.00	27650	20230613	-52.44	11320	20231117	16.17	18060	-27.19	20240123	12000	9.58	20240322	27650	-52.44	20230613	11320	16.17	20231117	2.60	N	419080	500	52 억		0	N	N	0	N	00	N
84	20240516	141117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13110	10	2	0.08	358504980	27222	114.43	13100	13360	13090	17030	9170	13100	13169.68	0.00	0	-3133	13393	13246	13033	12886	12673	13320	12960	53	3930	500	9170	10	1	10517817	1379	437.00	2.86	12	0.26	30.00	4588.00	27650	20230613	-52.59	11320	20231117	15.81	18060	-27.41	20240123	12000	9.25	20240322	27650	-52.59	20230613	11320	15.81	20231117	2.60	N	419080	500	52 억		0	N	N	0	N	00	N
85	20240516	131111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13170	70	2	0.53	308057640	23380	98.28	13100	13360	13090	17030	9170	13100	13176.12	0.00	0	-1102	13393	13246	13033	12886	12673	13320	12960	53	3930	500	9170	10	1	10517817	1385	439.00	2.87	12	0.22	30.00	4588.00	27650	20230613	-52.37	11320	20231117	16.34	18060	-27.08	20240123	12000	9.75	20240322	27650	-52.37	20230613	11320	16.34	20231117	2.60	N	419080	500	52 억		0	N	N	0	N	00	N
86	20240516	121108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13170	70	2	0.53	277151430	21025	88.38	13100	13360	13090	17030	9170	13100	13181.99	0.00	0	-443	13393	13246	13033	12886	12673	13320	12960	53	3930	500	9170	10	1	10517817	1385	439.00	2.87	12	0.20	30.00	4588.00	27650	20230613	-52.37	11320	20231117	16.34	18060	-27.08	20240123	12000	9.75	20240322	27650	-52.37	20230613	11320	16.34	20231117	2.60	N	419080	500	52 억		0	N	N	0	N	00	N
87	20240516	111107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13170	70	2	0.53	251091610	19045	80.06	13100	13360	13090	17030	9170	13100	13184.12	0.00	0	-607	13393	13246	13033	12886	12673	13320	12960	53	3930	500	9170	10	1	10517817	1385	439.00	2.87	12	0.18	30.00	4588.00	27650	20230613	-52.37	11320	20231117	16.34	18060	-27.08	20240123	12000	9.75	20240322	27650	-52.37	20230613	11320	16.34	20231117	2.60	N	419080	500	52 억		0	N	N	0	N	00	N
88	20240516	101110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13190	90	2	0.69	172323530	13062	54.91	13100	13360	13090	17030	9170	13100	13192.74	0.00	0	-485	13393	13246	13033	12886	12673	13320	12960	53	3930	500	9170	10	1	10517817	1387	439.67	2.87	12	0.12	30.00	4588.00	27650	20230613	-52.30	11320	20231117	16.52	18060	-26.97	20240123	12000	9.92	20240322	27650	-52.30	20230613	11320	16.52	20231117	2.60	N	419080	500	52 억		0	N	N	0	N	00	N
89	20240516	091111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13130	30	2	0.23	13341790	1015	4.27	13100	13210	13100	17030	9170	13100	13144.62	0.00	0	-21	13393	13246	13033	12886	12673	13320	12960	53	3930	500	9170	10	1	10517817	1381	437.67	2.86	12	0.01	30.00	4588.00	27650	20230613	-52.51	11320	20231117	15.99	18060	-27.30	20240123	12000	9.42	20240322	27650	-52.51	20230613	11320	15.99	20231117	2.60	N	419080	500	52 억		0	N	N	0	N	00	N
90	20240514	161123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13100	50	2	0.38	309330260	23745	31.71	12820	13180	12820	16960	9140	13050	13027.17	0.00	0	2373	13536	13292	13006	12762	12476	13415	12885	53	3910	500	9130	10	1	10517817	1378	436.67	2.86	12	0.23	30.00	4588.00	27650	20230613	-52.62	11320	20231117	15.72	18060	-27.46	20240123	12000	9.17	20240322	27650	-52.62	20230613	11320	15.72	20231117	2.60	N	419080	500	52 억		0	N	N	0	N	00	N
91	20240514	151126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13050	0	3	0.00	288168390	22124	29.55	12820	13180	12820	16960	9140	13050	13025.15	0.00	0	1731	13536	13292	13006	12762	12476	13415	12885	53	3910	500	9130	10	1	10517817	1373	435.00	2.84	12	0.21	30.00	4588.00	27650	20230613	-52.80	11320	20231117	15.28	18060	-27.74	20240123	12000	8.75	20240322	27650	-52.80	20230613	11320	15.28	20231117	2.60	N	419080	500	52 억		0	N	N	0	N	00	N
92	20240514	141125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13110	60	2	0.46	215687060	16577	22.14	12820	13180	12820	16960	9140	13050	13011.22	0.00	0	544	13536	13292	13006	12762	12476	13415	12885	53	3910	500	9130	10	1	10517817	1379	437.00	2.86	12	0.16	30.00	4588.00	27650	20230613	-52.59	11320	20231117	15.81	18060	-27.41	20240123	12000	9.25	20240322	27650	-52.59	20230613	11320	15.81	20231117	2.60	N	419080	500	52 억		0	N	N	0	N	00	N
93	20240514	131126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13000	-50	5	-0.38	162380990	12500	16.70	12820	13180	12820	16960	9140	13050	12990.48	0.00	0	-111	13536	13292	13006	12762	12476	13415	12885	53	3910	500	9130	10	1	10517817	1367	433.33	2.83	12	0.12	30.00	4588.00	27650	20230613	-52.98	11320	20231117	14.84	18060	-28.02	20240123	12000	8.33	20240322	27650	-52.98	20230613	11320	14.84	20231117	2.60	N	419080	500	52 억		0	N	N	0	N	00	N
94	20240514	121122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13030	-20	5	-0.15	109088180	8402	11.22	12820	13180	12820	16960	9140	13050	12983.60	0.00	0	348	13536	13292	13006	12762	12476	13415	12885	53	3910	500	9130	10	1	10517817	1370	434.33	2.84	12	0.08	30.00	4588.00	27650	20230613	-52.88	11320	20231117	15.11	18060	-27.85	20240123	12000	8.58	20240322	27650	-52.88	20230613	11320	15.11	20231117	2.60	N	419080	500	52 억		0	N	N	0	N	00	N
95	20240514	111123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13040	-10	5	-0.08	89782190	6921	9.24	12820	13180	12820	16960	9140	13050	12972.43	0.00	0	485	13536	13292	13006	12762	12476	13415	12885	53	3910	500	9130	10	1	10517817	1372	434.67	2.84	12	0.07	30.00	4588.00	27650	20230613	-52.84	11320	20231117	15.19	18060	-27.80	20240123	12000	8.67	20240322	27650	-52.84	20230613	11320	15.19	20231117	2.60	N	419080	500	52 억		0	N	N	0	N	00	N
96	20240514	101121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13030	-20	5	-0.15	75806940	5849	7.81	12820	13180	12820	16960	9140	13050	12960.67	0.00	0	487	13536	13292	13006	12762	12476	13415	12885	53	3910	500	9130	10	1	10517817	1370	434.33	2.84	12	0.06	30.00	4588.00	27650	20230613	-52.88	11320	20231117	15.11	18060	-27.85	20240123	12000	8.58	20240322	27650	-52.88	20230613	11320	15.11	20231117	2.60	N	419080	500	52 억		0	N	N	0	N	00	N
97	20240514	091122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13100	50	2	0.38	34003330	2638	3.52	12820	13180	12820	16960	9140	13050	12889.81	0.00	0	482	13536	13292	13006	12762	12476	13415	12885	53	3910	500	9130	10	1	10517817	1378	436.67	2.86	12	0.03	30.00	4588.00	27650	20230613	-52.62	11320	20231117	15.72	18060	-27.46	20240123	12000	9.17	20240322	27650	-52.62	20230613	11320	15.72	20231117	2.60	N	419080	500	52 억		0	N	N	0	N	00	N
98	20240513	161120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13050	60	2	0.46	968798700	74817	240.97	12900	13250	12720	16880	9100	12990	12948.86	0.00	0	8581	13276	13132	12996	12852	12716	13065	12785	53	3890	500	9090	10	1	10517817	1373	435.00	2.84	12	0.71	30.00	4588.00	27650	20230613	-52.80	11320	20231117	15.28	18060	-27.74	20240123	12000	8.75	20240322	27650	-52.80	20230613	11320	15.28	20231117	2.61	N	419080	500	52 억		0	N	N	0	N	00	N
99	20240513	151123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13070	80	2	0.62	958060220	73993	238.32	12900	13250	12720	16880	9100	12990	12947.98	0.00	0	8905	13276	13132	12996	12852	12716	13065	12785	53	3890	500	9090	10	1	10517817	1375	435.67	2.85	12	0.70	30.00	4588.00	27650	20230613	-52.73	11320	20231117	15.46	18060	-27.63	20240123	12000	8.92	20240322	27650	-52.73	20230613	11320	15.46	20231117	2.61	N	419080	500	52 억		0	N	N	0	N	00	N
100	20240513	141123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13070	80	2	0.62	933245470	72087	232.18	12900	13250	12720	16880	9100	12990	12946.10	0.00	0	8525	13276	13132	12996	12852	12716	13065	12785	53	3890	500	9090	10	1	10517817	1375	435.67	2.85	12	0.69	30.00	4588.00	27650	20230613	-52.73	11320	20231117	15.46	18060	-27.63	20240123	12000	8.92	20240322	27650	-52.73	20230613	11320	15.46	20231117	2.61	N	419080	500	52 억		0	N	N	0	N	00	N
101	20240513	131117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13050	60	2	0.46	833092860	64443	207.56	12900	13250	12720	16880	9100	12990	12927.59	0.00	0	9084	13276	13132	12996	12852	12716	13065	12785	53	3890	500	9090	10	1	10517817	1373	435.00	2.84	12	0.61	30.00	4588.00	27650	20230613	-52.80	11320	20231117	15.28	18060	-27.74	20240123	12000	8.75	20240322	27650	-52.80	20230613	11320	15.28	20231117	2.61	N	419080	500	52 억		0	N	N	0	N	00	N
102	20240513	121120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13110	120	2	0.92	792845940	61377	197.68	12900	13250	12720	16880	9100	12990	12917.64	0.00	0	10342	13276	13132	12996	12852	12716	13065	12785	53	3890	500	9090	10	1	10517817	1379	437.00	2.86	12	0.58	30.00	4588.00	27650	20230613	-52.59	11320	20231117	15.81	18060	-27.41	20240123	12000	9.25	20240322	27650	-52.59	20230613	11320	15.81	20231117	2.61	N	419080	500	52 억		0	N	N	0	N	00	N
103	20240513	111119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13150	160	2	1.23	695923880	54019	173.99	12900	13150	12720	16880	9100	12990	12882.95	0.00	0	11457	13276	13132	12996	12852	12716	13065	12785	53	3890	500	9090	10	1	10517817	1383	438.33	2.87	12	0.51	30.00	4588.00	27650	20230613	-52.44	11320	20231117	16.17	18060	-27.19	20240123	12000	9.58	20240322	27650	-52.44	20230613	11320	16.17	20231117	2.61	N	419080	500	52 억		0	N	N	0	N	00	N
104	20240513	101119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12970	-20	5	-0.15	490975560	38203	123.04	12900	13150	12720	16880	9100	12990	12851.75	0.00	0	7031	13276	13132	12996	12852	12716	13065	12785	53	3890	500	9090	10	1	10517817	1364	432.33	2.83	12	0.36	30.00	4588.00	27650	20230613	-53.09	11320	20231117	14.58	18060	-28.18	20240123	12000	8.08	20240322	27650	-53.09	20230613	11320	14.58	20231117	2.61	N	419080	500	52 억		0	N	N	0	N	00	N
105	20240513	091122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12810	-180	5	-1.39	206878670	16152	52.02	12900	12980	12720	16880	9100	12990	12808.24	0.00	0	2489	13276	13132	12996	12852	12716	13065	12785	53	3890	500	9090	10	1	10517817	1347	427.00	2.79	12	0.15	30.00	4588.00	27650	20230613	-53.67	11320	20231117	13.16	18060	-29.07	20240123	12000	6.75	20240322	27650	-53.67	20230613	11320	13.16	20231117	2.61	N	419080	500	52 억		0	N	N	0	N	00	N
106	20240510	161048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12990	-30	5	-0.23	384449730	29629	78.71	13030	13140	12860	16920	9120	13020	12975.20	0.00	0	1206	13666	13342	13176	12852	12686	13260	12770	53	3900	500	9110	10	1	10517817	1366	433.00	2.83	12	0.28	30.00	4588.00	27650	20230613	-53.02	11320	20231117	14.75	18060	-28.07	20240123	12000	8.25	20240322	27650	-53.02	20230613	11320	14.75	20231117	2.63	N	419080	500	52 억		0	N	N	0	N	00	N
107	20240510	151056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12980	-40	5	-0.31	356061480	27443	72.91	13030	13140	12860	16920	9120	13020	12974.58	0.00	0	1285	13666	13342	13176	12852	12686	13260	12770	53	3900	500	9110	10	1	10517817	1365	432.67	2.83	12	0.26	30.00	4588.00	27650	20230613	-53.06	11320	20231117	14.66	18060	-28.13	20240123	12000	8.17	20240322	27650	-53.06	20230613	11320	14.66	20231117	2.63	N	419080	500	52 억		0	N	N	0	N	00	N
108	20240510	141100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12960	-60	5	-0.46	328816850	25344	67.33	13030	13140	12860	16920	9120	13020	12974.15	0.00	0	947	13666	13342	13176	12852	12686	13260	12770	53	3900	500	9110	10	1	10517817	1363	432.00	2.82	12	0.24	30.00	4588.00	27650	20230613	-53.13	11320	20231117	14.49	18060	-28.24	20240123	12000	8.00	20240322	27650	-53.13	20230613	11320	14.49	20231117	2.63	N	419080	500	52 억		0	N	N	0	N	00	N
109	20240510	131049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13070	50	2	0.38	281107140	21670	57.57	13030	13140	12860	16920	9120	13020	12972.18	0.00	0	208	13666	13342	13176	12852	12686	13260	12770	53	3900	500	9110	10	1	10517817	1375	435.67	2.85	12	0.21	30.00	4588.00	27650	20230613	-52.73	11320	20231117	15.46	18060	-27.63	20240123	12000	8.92	20240322	27650	-52.73	20230613	11320	15.46	20231117	2.63	N	419080	500	52 억		0	N	N	0	N	00	N
110	20240510	121045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13030	10	2	0.08	240669700	18567	49.33	13030	13140	12860	16920	9120	13020	12962.23	0.00	0	-1154	13666	13342	13176	12852	12686	13260	12770	53	3900	500	9110	10	1	10517817	1370	434.33	2.84	12	0.18	30.00	4588.00	27650	20230613	-52.88	11320	20231117	15.11	18060	-27.85	20240123	12000	8.58	20240322	27650	-52.88	20230613	11320	15.11	20231117	2.63	N	419080	500	52 억		0	N	N	0	N	00	N
111	20240510	111050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12910	-110	5	-0.84	177294730	13667	36.31	13030	13140	12890	16920	9120	13020	12972.47	0.00	0	-3571	13666	13342	13176	12852	12686	13260	12770	53	3900	500	9110	10	1	10517817	1358	430.33	2.81	12	0.13	30.00	4588.00	27650	20230613	-53.31	11320	20231117	14.05	18060	-28.52	20240123	12000	7.58	20240322	27650	-53.31	20230613	11320	14.05	20231117	2.63	N	419080	500	52 억		0	N	N	0	N	00	N
112	20240510	101049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12990	-30	5	-0.23	117825710	9064	24.08	13030	13140	12950	16920	9120	13020	12999.31	0.00	0	-2754	13666	13342	13176	12852	12686	13260	12770	53	3900	500	9110	10	1	10517817	1366	433.00	2.83	12	0.09	30.00	4588.00	27650	20230613	-53.02	11320	20231117	14.75	18060	-28.07	20240123	12000	8.25	20240322	27650	-53.02	20230613	11320	14.75	20231117	2.63	N	419080	500	52 억		0	N	N	0	N	00	N
113	20240510	091053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13110	90	2	0.69	5590460	428	1.14	13030	13140	13030	16920	9120	13020	13061.82	0.00	0	-106	13666	13342	13176	12852	12686	13260	12770	53	3900	500	9110	10	1	10517817	1379	437.00	2.86	12	0.00	30.00	4588.00	27650	20230613	-52.59	11320	20231117	15.81	18060	-27.41	20240123	12000	9.25	20240322	27650	-52.59	20230613	11320	15.81	20231117	2.63	N	419080	500	52 억		0	N	N	0	N	00	N
114	20240509	161112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13020	-200	5	-1.51	493033230	37558	133.11	13210	13500	13010	17180	9260	13220	13127.59	0.00	0	-4479	13526	13372	13296	13142	13066	13335	13105	53	3960	500	9250	10	1	10517817	1369	434.00	2.84	12	0.36	30.00	4588.00	27650	20230613	-52.91	11320	20231117	15.02	18060	-27.91	20240123	12000	8.50	20240322	27650	-52.91	20230613	11320	15.02	20231117	2.65	N	419080	500	52 억		0	N	N	0	N	00	N
115	20240509	151108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13050	-170	5	-1.29	461011210	35099	124.40	13210	13500	13010	17180	9260	13220	13134.60	0.00	0	-3607	13526	13372	13296	13142	13066	13335	13105	53	3960	500	9250	10	1	10517817	1373	435.00	2.84	12	0.33	30.00	4588.00	27650	20230613	-52.80	11320	20231117	15.28	18060	-27.74	20240123	12000	8.75	20240322	27650	-52.80	20230613	11320	15.28	20231117	2.65	N	419080	500	52 억		0	N	N	0	N	00	N
116	20240509	140945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13070	-150	5	-1.13	412630640	31386	111.24	13210	13500	13010	17180	9260	13220	13146.96	0.00	0	-3151	13526	13372	13296	13142	13066	13335	13105	53	3960	500	9250	10	1	10517817	1375	435.67	2.85	12	0.30	30.00	4588.00	27650	20230613	-52.73	11320	20231117	15.46	18060	-27.63	20240123	12000	8.92	20240322	27650	-52.73	20230613	11320	15.46	20231117	2.65	N	419080	500	52 억		0	N	N	0	N	00	N
117	20240509	131052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13090	-130	5	-0.98	379073790	28814	102.12	13210	13500	13010	17180	9260	13220	13155.89	0.00	0	-3062	13526	13372	13296	13142	13066	13335	13105	53	3960	500	9250	10	1	10517817	1377	436.33	2.85	12	0.27	30.00	4588.00	27650	20230613	-52.66	11320	20231117	15.64	18060	-27.52	20240123	12000	9.08	20240322	27650	-52.66	20230613	11320	15.64	20231117	2.65	N	419080	500	52 억		0	N	N	0	N	00	N
118	20240509	121047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13080	-140	5	-1.06	360794340	27412	97.15	13210	13500	13010	17180	9260	13220	13161.91	0.00	0	-3016	13526	13372	13296	13142	13066	13335	13105	53	3960	500	9250	10	1	10517817	1376	436.00	2.85	12	0.26	30.00	4588.00	27650	20230613	-52.69	11320	20231117	15.55	18060	-27.57	20240123	12000	9.00	20240322	27650	-52.69	20230613	11320	15.55	20231117	2.65	N	419080	500	52 억		0	N	N	0	N	00	N
119	20240509	111032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13090	-130	5	-0.98	248846760	18826	66.72	13210	13500	13020	17180	9260	13220	13218.25	0.00	0	-2757	13526	13372	13296	13142	13066	13335	13105	53	3960	500	9250	10	1	10517817	1377	436.33	2.85	12	0.18	30.00	4588.00	27650	20230613	-52.66	11320	20231117	15.64	18060	-27.52	20240123	12000	9.08	20240322	27650	-52.66	20230613	11320	15.64	20231117	2.65	N	419080	500	52 억		0	N	N	0	N	00	N
120	20240509	101036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13300	80	2	0.61	116792010	8779	31.11	13210	13500	13180	17180	9260	13220	13303.57	0.00	0	637	13526	13372	13296	13142	13066	13335	13105	53	3960	500	9250	10	1	10517817	1399	443.33	2.90	12	0.08	30.00	4588.00	27650	20230613	-51.90	11320	20231117	17.49	18060	-26.36	20240123	12000	10.83	20240322	27650	-51.90	20230613	11320	17.49	20231117	2.65	N	419080	500	52 억		0	N	N	0	N	00	N
121	20240509	091037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13350	130	2	0.98	54250110	4076	14.45	13210	13500	13180	17180	9260	13220	13309.64	0.00	0	-204	13526	13372	13296	13142	13066	13335	13105	53	3960	500	9250	10	1	10517817	1404	445.00	2.91	12	0.04	30.00	4588.00	27650	20230613	-51.72	11320	20231117	17.93	18060	-26.08	20240123	12000	11.25	20240322	27650	-51.72	20230613	11320	17.93	20231117	2.65	N	419080	500	52 억		0	N	N	0	N	00	N
122	20240508	161026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13220	-130	5	-0.97	371605440	27929	86.17	13350	13450	13220	17350	9350	13350	13305.49	0.00	0	-1042	13696	13522	13366	13192	13036	13445	13115	53	4000	500	9340	10	1	10517817	1390	440.67	2.88	12	0.27	30.00	4588.00	27650	20230613	-52.19	11320	20231117	16.78	18060	-26.80	20240123	12000	10.17	20240322	27650	-52.19	20230613	11320	16.78	20231117	2.67	N	419080	500	52 억		0	N	N	0	N	00	N
123	20240508	151030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13290	-60	5	-0.45	323291870	24279	74.91	13350	13450	13230	17350	9350	13350	13315.70	0.00	0	-1503	13696	13522	13366	13192	13036	13445	13115	53	4000	500	9340	10	1	10517817	1398	443.00	2.90	12	0.23	30.00	4588.00	27650	20230613	-51.93	11320	20231117	17.40	18060	-26.41	20240123	12000	10.75	20240322	27650	-51.93	20230613	11320	17.40	20231117	2.67	N	419080	500	52 억		0	N	N	0	N	00	N
124	20240508	141024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13310	-40	5	-0.30	290181100	21784	67.21	13350	13450	13230	17350	9350	13350	13320.84	0.00	0	-2296	13696	13522	13366	13192	13036	13445	13115	53	4000	500	9340	10	1	10517817	1400	443.67	2.90	12	0.21	30.00	4588.00	27650	20230613	-51.86	11320	20231117	17.58	18060	-26.30	20240123	12000	10.92	20240322	27650	-51.86	20230613	11320	17.58	20231117	2.67	N	419080	500	52 억		0	N	N	0	N	00	N
125	20240508	131022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13240	-110	5	-0.82	257228830	19311	59.58	13350	13450	13230	17350	9350	13350	13320.33	0.00	0	-2502	13696	13522	13366	13192	13036	13445	13115	53	4000	500	9340	10	1	10517817	1393	441.33	2.89	12	0.18	30.00	4588.00	27650	20230613	-52.12	11320	20231117	16.96	18060	-26.69	20240123	12000	10.33	20240322	27650	-52.12	20230613	11320	16.96	20231117	2.67	N	419080	500	52 억		0	N	N	0	N	00	N
126	20240508	121020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13340	-10	5	-0.07	234101710	17568	54.20	13350	13450	13240	17350	9350	13350	13325.46	0.00	0	-1632	13696	13522	13366	13192	13036	13445	13115	53	4000	500	9340	10	1	10517817	1403	444.67	2.91	12	0.17	30.00	4588.00	27650	20230613	-51.75	11320	20231117	17.84	18060	-26.14	20240123	12000	11.17	20240322	27650	-51.75	20230613	11320	17.84	20231117	2.67	N	419080	500	52 억		0	N	N	0	N	00	N
127	20240508	111101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13270	-80	5	-0.60	195863870	14687	45.31	13350	13450	13240	17350	9350	13350	13335.87	0.00	0	-607	13696	13522	13366	13192	13036	13445	13115	53	4000	500	9340	10	1	10517817	1396	442.33	2.89	12	0.14	30.00	4588.00	27650	20230613	-52.01	11320	20231117	17.23	18060	-26.52	20240123	12000	10.58	20240322	27650	-52.01	20230613	11320	17.23	20231117	2.67	N	419080	500	52 억		0	N	N	0	N	00	N
128	20240508	101033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13380	30	2	0.22	102393840	7660	23.63	13350	13450	13290	17350	9350	13350	13367.34	0.00	0	-942	13696	13522	13366	13192	13036	13445	13115	53	4000	500	9340	10	1	10517817	1407	446.00	2.92	12	0.07	30.00	4588.00	27650	20230613	-51.61	11320	20231117	18.20	18060	-25.91	20240123	12000	11.50	20240322	27650	-51.61	20230613	11320	18.20	20231117	2.67	N	419080	500	52 억		0	N	N	0	N	00	N
129	20240508	091036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13340	-10	5	-0.07	23333620	1749	5.40	13350	13450	13340	17350	9350	13350	13341.12	0.00	0	-65	13696	13522	13366	13192	13036	13445	13115	53	4000	500	9340	10	1	10517817	1403	444.67	2.91	12	0.02	30.00	4588.00	27650	20230613	-51.75	11320	20231117	17.84	18060	-26.14	20240123	12000	11.17	20240322	27650	-51.75	20230613	11320	17.84	20231117	2.67	N	419080	500	52 억		0	N	N	0	N	00	N
130	20240503	161056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13420	-260	5	-1.90	1260344810	93458	121.35	13680	13800	13250	17780	9580	13680	13485.68	0.00	0	2724	14253	13966	13393	13106	12533	14110	13250	53	4100	500	9570	10	1	10517817	1411	447.33	2.93	12	0.89	30.00	4588.00	27650	20230613	-51.46	11320	20231117	18.55	18060	-25.69	20240123	12000	11.83	20240322	27650	-51.46	20230613	11320	18.55	20231117	2.74	N	419080	500	52 억		0	N	N	0	N	00	N
131	20240503	151056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13390	-290	5	-2.12	1237942730	91786	119.18	13680	13800	13250	17780	9580	13680	13487.27	0.00	0	3785	14253	13966	13393	13106	12533	14110	13250	53	4100	500	9570	10	1	10517817	1408	446.33	2.92	12	0.87	30.00	4588.00	27650	20230613	-51.57	11320	20231117	18.29	18060	-25.86	20240123	12000	11.58	20240322	27650	-51.57	20230613	11320	18.29	20231117	2.74	N	419080	500	52 억		0	N	N	0	N	00	N
132	20240503	141058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13500	-180	5	-1.32	1151932310	85375	110.86	13680	13800	13250	17780	9580	13680	13492.62	0.00	0	6619	14253	13966	13393	13106	12533	14110	13250	53	4100	500	9570	10	1	10517817	1420	450.00	2.94	12	0.81	30.00	4588.00	27650	20230613	-51.18	11320	20231117	19.26	18060	-25.25	20240123	12000	12.50	20240322	27650	-51.18	20230613	11320	19.26	20231117	2.74	N	419080	500	52 억		0	N	N	0	N	00	N
133	20240503	131057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13590	-90	5	-0.66	1103791090	81818	106.24	13680	13800	13250	17780	9580	13680	13490.81	0.00	0	9268	14253	13966	13393	13106	12533	14110	13250	53	4100	500	9570	10	1	10517817	1429	453.00	2.96	12	0.78	30.00	4588.00	27650	20230613	-50.85	11320	20231117	20.05	18060	-24.75	20240123	12000	13.25	20240322	27650	-50.85	20230613	11320	20.05	20231117	2.74	N	419080	500	52 억		0	N	N	0	N	00	N
134	20240503	121054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13710	30	2	0.22	972876890	72222	93.78	13680	13800	13250	17780	9580	13680	13470.64	0.00	0	12776	14253	13966	13393	13106	12533	14110	13250	53	4100	500	9570	10	1	10517817	1442	457.00	2.99	12	0.69	30.00	4588.00	27650	20230613	-50.42	11320	20231117	21.11	18060	-24.09	20240123	12000	14.25	20240322	27650	-50.42	20230613	11320	21.11	20231117	2.74	N	419080	500	52 억		0	N	N	0	N	00	N
135	20240503	111053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13500	-180	5	-1.32	810378900	60288	78.28	13680	13800	13250	17780	9580	13680	13441.79	0.00	0	6254	14253	13966	13393	13106	12533	14110	13250	53	4100	500	9570	10	1	10517817	1420	450.00	2.94	12	0.57	30.00	4588.00	27650	20230613	-51.18	11320	20231117	19.26	18060	-25.25	20240123	12000	12.50	20240322	27650	-51.18	20230613	11320	19.26	20231117	2.74	N	419080	500	52 억		0	N	N	0	N	00	N
136	20240503	101049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13370	-310	5	-2.27	513230210	38194	49.59	13680	13800	13250	17780	9580	13680	13437.46	0.00	0	2221	14253	13966	13393	13106	12533	14110	13250	53	4100	500	9570	10	1	10517817	1406	445.67	2.91	12	0.36	30.00	4588.00	27650	20230613	-51.65	11320	20231117	18.11	18060	-25.97	20240123	12000	11.42	20240322	27650	-51.65	20230613	11320	18.11	20231117	2.74	N	419080	500	52 억		0	N	N	0	N	00	N
137	20240503	091046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13670	-10	5	-0.07	94088750	6888	8.94	13680	13800	13560	17780	9580	13680	13659.81	0.00	0	-1089	14253	13966	13393	13106	12533	14110	13250	53	4100	500	9570	10	1	10517817	1438	455.67	2.98	12	0.07	30.00	4588.00	27650	20230613	-50.56	11320	20231117	20.76	18060	-24.31	20240123	12000	13.92	20240322	27650	-50.56	20230613	11320	20.76	20231117	2.74	N	419080	500	52 억		0	N	N	0	N	00	N
138	20240502	161038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13680	640	2	4.91	1022441930	76724	198.72	12820	13680	12820	16950	9130	13040	13323.62	0.00	0	26143	13300	13170	13070	12940	12840	13120	12890	53	3910	500	9120	10	1	10517817	1439	456.00	2.98	12	0.73	30.00	4588.00	27650	20230613	-50.52	11320	20231117	20.85	18060	-24.25	20240123	12000	14.00	20240322	27650	-50.52	20230613	11320	20.85	20231117	2.76	N	419080	500	52 억		0	N	N	0	N	00	N
139	20240502	151045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13540	500	2	3.83	913293760	68717	177.98	12820	13560	12820	16950	9130	13040	13290.65	0.00	0	25301	13300	13170	13070	12940	12840	13120	12890	53	3910	500	9120	10	1	10517817	1424	451.33	2.95	12	0.65	30.00	4588.00	27650	20230613	-51.03	11320	20231117	19.61	18060	-25.03	20240123	12000	12.83	20240322	27650	-51.03	20230613	11320	19.61	20231117	2.76	N	419080	500	52 억		0	N	N	0	N	00	N
140	20240502	141042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13460	420	2	3.22	782628680	59045	152.93	12820	13530	12820	16950	9130	13040	13254.78	0.00	0	20488	13300	13170	13070	12940	12840	13120	12890	53	3910	500	9120	10	1	10517817	1416	448.67	2.93	12	0.56	30.00	4588.00	27650	20230613	-51.32	11320	20231117	18.90	18060	-25.47	20240123	12000	12.17	20240322	27650	-51.32	20230613	11320	18.90	20231117	2.76	N	419080	500	52 억		0	N	N	0	N	00	N
141	20240502	131035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13430	390	2	2.99	640769370	48490	125.59	12820	13530	12820	16950	9130	13040	13214.46	0.00	0	15154	13300	13170	13070	12940	12840	13120	12890	53	3910	500	9120	10	1	10517817	1413	447.67	2.93	12	0.46	30.00	4588.00	27650	20230613	-51.43	11320	20231117	18.64	18060	-25.64	20240123	12000	11.92	20240322	27650	-51.43	20230613	11320	18.64	20231117	2.76	N	419080	500	52 억		0	N	N	0	N	00	N
142	20240502	121034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13500	460	2	3.53	521206250	39606	102.58	12820	13530	12820	16950	9130	13040	13159.78	0.00	0	11789	13300	13170	13070	12940	12840	13120	12890	53	3910	500	9120	10	1	10517817	1420	450.00	2.94	12	0.38	30.00	4588.00	27650	20230613	-51.18	11320	20231117	19.26	18060	-25.25	20240123	12000	12.50	20240322	27650	-51.18	20230613	11320	19.26	20231117	2.76	N	419080	500	52 억		0	N	N	0	N	00	N
143	20240502	111032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13010	-30	5	-0.23	170146410	13191	34.16	12820	13050	12820	16950	9130	13040	12898.67	0.00	0	122	13300	13170	13070	12940	12840	13120	12890	53	3910	500	9120	10	1	10517817	1368	433.67	2.84	12	0.13	30.00	4588.00	27650	20230613	-52.95	11320	20231117	14.93	18060	-27.96	20240123	12000	8.42	20240322	27650	-52.95	20230613	11320	14.93	20231117	2.76	N	419080	500	52 억		0	N	N	0	N	00	N
144	20240502	101031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13000	-40	5	-0.31	131103200	10189	26.39	12820	13030	12820	16950	9130	13040	12867.13	0.00	0	-234	13300	13170	13070	12940	12840	13120	12890	53	3910	500	9120	10	1	10517817	1367	433.33	2.83	12	0.10	30.00	4588.00	27650	20230613	-52.98	11320	20231117	14.84	18060	-28.02	20240123	12000	8.33	20240322	27650	-52.98	20230613	11320	14.84	20231117	2.76	N	419080	500	52 억		0	N	N	0	N	00	N
145	20240502	091029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13000	-40	5	-0.31	19209830	1497	3.88	12820	13030	12820	16950	9130	13040	12832.22	0.00	0	142	13300	13170	13070	12940	12840	13120	12890	53	3910	500	9120	10	1	10517817	1367	433.33	2.83	12	0.01	30.00	4588.00	27650	20230613	-52.98	11320	20231117	14.84	18060	-28.02	20240123	12000	8.33	20240322	27650	-52.98	20230613	11320	14.84	20231117	2.76	N	419080	500	52 억		0	N	N	0	N	00	N