KissMeData/101680/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	160807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2365	-85	5	-3.47	65365860	27828	162.71	2425	2425	2310	3185	1715	2450	2348.92	0.65	0	-119	2603	2526	2463	2386	2323	2495	2355	42	735	500	1510	5	1	8404000	199	-2.55	0.49	12	0.33	-927.00	4848.00	4570	20230607	-48.25	2005	20231023	17.96	4565	-48.19	20240104	2205	7.26	20240417	4570	-48.25	20230607	2005	17.96	20231023	0.00	N	101680	500	42 억		54938	N	N	0	N	00	N
3	20240531	150805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2325	-125	5	-5.10	55629345	23635	138.19	2425	2425	2320	3185	1715	2450	2353.69	0.65	0	-160	2603	2526	2463	2386	2323	2495	2355	42	735	500	1510	5	1	8404000	195	-2.51	0.48	12	0.28	-927.00	4848.00	4570	20230607	-49.12	2005	20231023	15.96	4565	-49.07	20240104	2205	5.44	20240417	4570	-49.12	20230607	2005	15.96	20231023	0.00	N	101680	500	42 억		54938	N	N	0	N	00	N
4	20240531	140805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2335	-115	5	-4.69	50355415	21372	124.96	2425	2425	2325	3185	1715	2450	2356.14	0.65	0	-468	2603	2526	2463	2386	2323	2495	2355	42	735	500	1510	5	1	8404000	196	-2.52	0.48	12	0.25	-927.00	4848.00	4570	20230607	-48.91	2005	20231023	16.46	4565	-48.85	20240104	2205	5.90	20240417	4570	-48.91	20230607	2005	16.46	20231023	0.00	N	101680	500	42 억		54938	N	N	0	N	00	N
5	20240531	130809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2345	-105	5	-4.29	30068090	12671	74.09	2425	2425	2340	3185	1715	2450	2372.98	0.65	0	-1743	2603	2526	2463	2386	2323	2495	2355	42	735	500	1510	5	1	8404000	197	-2.53	0.48	12	0.15	-927.00	4848.00	4570	20230607	-48.69	2005	20231023	16.96	4565	-48.63	20240104	2205	6.35	20240417	4570	-48.69	20230607	2005	16.96	20231023	0.00	N	101680	500	42 억		54938	N	N	0	N	00	N
6	20240531	120813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2385	-65	5	-2.65	21432280	9001	52.63	2425	2425	2345	3185	1715	2450	2381.10	0.65	0	-2106	2603	2526	2463	2386	2323	2495	2355	42	735	500	1510	5	1	8404000	200	-2.57	0.49	12	0.11	-927.00	4848.00	4570	20230607	-47.81	2005	20231023	18.95	4565	-47.75	20240104	2205	8.16	20240417	4570	-47.81	20230607	2005	18.95	20231023	0.00	N	101680	500	42 억		54938	N	N	0	N	00	N
7	20240531	110809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2375	-75	5	-3.06	16907890	7109	41.57	2425	2425	2345	3185	1715	2450	2378.38	0.65	0	-1194	2603	2526	2463	2386	2323	2495	2355	42	735	500	1510	5	1	8404000	200	-2.56	0.49	12	0.08	-927.00	4848.00	4570	20230607	-48.03	2005	20231023	18.45	4565	-47.97	20240104	2205	7.71	20240417	4570	-48.03	20230607	2005	18.45	20231023	0.00	N	101680	500	42 억		54938	N	N	0	N	00	N
8	20240531	100810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2375	-75	5	-3.06	13611375	5719	33.44	2425	2425	2345	3185	1715	2450	2380.03	0.65	0	-918	2603	2526	2463	2386	2323	2495	2355	42	735	500	1510	5	1	8404000	200	-2.56	0.49	12	0.07	-927.00	4848.00	4570	20230607	-48.03	2005	20231023	18.45	4565	-47.97	20240104	2205	7.71	20240417	4570	-48.03	20230607	2005	18.45	20231023	0.00	N	101680	500	42 억		54938	N	N	0	N	00	N
9	20240531	090807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2420	-30	5	-1.22	3274285	1351	7.90	2425	2425	2415	3185	1715	2450	2423.60	0.65	0	-503	2603	2526	2463	2386	2323	2495	2355	42	735	500	1510	5	1	8404000	203	-2.61	0.50	12	0.02	-927.00	4848.00	4570	20230607	-47.05	2005	20231023	20.70	4565	-46.99	20240104	2205	9.75	20240417	4570	-47.05	20230607	2005	20.70	20231023	0.00	N	101680	500	42 억		54938	N	N	0	N	00	N
10	20240530	160804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2450	-50	5	-2.00	41563525	17016	72.29	2500	2540	2400	3250	1750	2500	2442.61	0.67	0	-1604	2560	2530	2500	2470	2440	2545	2485	42	750	500	1550	5	1	8404000	206	-2.64	0.51	12	0.20	-927.00	4848.00	4750	20230523	-48.42	2005	20231023	22.19	4565	-46.33	20240104	2205	11.11	20240417	4570	-46.39	20230607	2005	22.19	20231023	0.00	N	101680	500	42 억		56542	N	N	0	N	00	N
11	20240530	150805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2410	-90	5	-3.60	37060810	15145	64.35	2500	2540	2400	3250	1750	2500	2447.07	0.67	0	-1185	2560	2530	2500	2470	2440	2545	2485	42	750	500	1550	5	1	8404000	203	-2.60	0.50	12	0.18	-927.00	4848.00	4750	20230523	-49.26	2005	20231023	20.20	4565	-47.21	20240104	2205	9.30	20240417	4570	-47.26	20230607	2005	20.20	20231023	0.00	N	101680	500	42 억		56542	N	N	0	N	00	N
12	20240530	140804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2445	-55	5	-2.20	34833640	14226	60.44	2500	2540	2400	3250	1750	2500	2448.59	0.67	0	-1074	2560	2530	2500	2470	2440	2545	2485	42	750	500	1550	5	1	8404000	205	-2.64	0.50	12	0.17	-927.00	4848.00	4750	20230523	-48.53	2005	20231023	21.95	4565	-46.44	20240104	2205	10.88	20240417	4570	-46.50	20230607	2005	21.95	20231023	0.00	N	101680	500	42 억		56542	N	N	0	N	00	N
13	20240530	130806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2445	-55	5	-2.20	34364010	14033	59.62	2500	2540	2400	3250	1750	2500	2448.80	0.67	0	-1026	2560	2530	2500	2470	2440	2545	2485	42	750	500	1550	5	1	8404000	205	-2.64	0.50	12	0.17	-927.00	4848.00	4750	20230523	-48.53	2005	20231023	21.95	4565	-46.44	20240104	2205	10.88	20240417	4570	-46.50	20230607	2005	21.95	20231023	0.00	N	101680	500	42 억		56542	N	N	0	N	00	N
14	20240530	120803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2465	-35	5	-1.40	13263450	5310	22.56	2500	2540	2445	3250	1750	2500	2497.82	0.67	0	-607	2560	2530	2500	2470	2440	2545	2485	42	750	500	1550	5	1	8404000	207	-2.66	0.51	12	0.06	-927.00	4848.00	4750	20230523	-48.11	2005	20231023	22.94	4565	-46.00	20240104	2205	11.79	20240417	4570	-46.06	20230607	2005	22.94	20231023	0.00	N	101680	500	42 억		56542	N	N	0	N	00	N
15	20240530	110804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2470	-30	5	-1.20	11606805	4634	19.69	2500	2540	2455	3250	1750	2500	2504.71	0.67	0	-570	2560	2530	2500	2470	2440	2545	2485	42	750	500	1550	5	1	8404000	208	-2.66	0.51	12	0.06	-927.00	4848.00	4750	20230523	-48.00	2005	20231023	23.19	4565	-45.89	20240104	2205	12.02	20240417	4570	-45.95	20230607	2005	23.19	20231023	0.00	N	101680	500	42 억		56542	N	N	0	N	00	N
16	20240530	100805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2500	0	3	0.00	10531480	4197	17.83	2500	2540	2460	3250	1750	2500	2509.29	0.67	0	-524	2560	2530	2500	2470	2440	2545	2485	42	750	500	1550	5	1	8404000	210	-2.70	0.52	12	0.05	-927.00	4848.00	4750	20230523	-47.37	2005	20231023	24.69	4565	-45.24	20240104	2205	13.38	20240417	4570	-45.30	20230607	2005	24.69	20231023	0.00	N	101680	500	42 억		56542	N	N	0	N	00	N
17	20240530	090804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2460	-40	5	-1.60	5447700	2160	9.18	2500	2540	2460	3250	1750	2500	2522.08	0.67	0	-160	2560	2530	2500	2470	2440	2545	2485	42	750	500	1550	5	1	8404000	207	-2.65	0.51	12	0.03	-927.00	4848.00	4750	20230523	-48.21	2005	20231023	22.69	4565	-46.11	20240104	2205	11.56	20240417	4570	-46.17	20230607	2005	22.69	20231023	0.00	N	101680	500	42 억		56542	N	N	0	N	00	N
18	20240529	160757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2500	-5	5	-0.20	58647760	23536	80.93	2470	2530	2470	3255	1755	2505	2491.83	0.67	0	103	2595	2550	2465	2420	2335	2572	2442	42	750	500	1550	5	1	8404000	210	-2.70	0.52	12	0.28	-927.00	4848.00	4750	20230523	-47.37	2005	20231023	24.69	4565	-45.24	20240104	2205	13.38	20240417	4570	-45.30	20230607	2005	24.69	20231023	0.00	N	101680	500	42 억		56439	N	N	0	N	00	N
19	20240529	150756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2500	-5	5	-0.20	54335155	21811	75.00	2470	2530	2470	3255	1755	2505	2491.18	0.67	0	486	2595	2550	2465	2420	2335	2572	2442	42	750	500	1550	5	1	8404000	210	-2.70	0.52	12	0.26	-927.00	4848.00	4750	20230523	-47.37	2005	20231023	24.69	4565	-45.24	20240104	2205	13.38	20240417	4570	-45.30	20230607	2005	24.69	20231023	0.00	N	101680	500	42 억		56439	N	N	0	N	00	N
20	20240529	140757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2500	-5	5	-0.20	53680185	21549	74.10	2470	2530	2470	3255	1755	2505	2491.08	0.67	0	486	2595	2550	2465	2420	2335	2572	2442	42	750	500	1550	5	1	8404000	210	-2.70	0.52	12	0.26	-927.00	4848.00	4750	20230523	-47.37	2005	20231023	24.69	4565	-45.24	20240104	2205	13.38	20240417	4570	-45.30	20230607	2005	24.69	20231023	0.00	N	101680	500	42 억		56439	N	N	0	N	00	N
21	20240529	130800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2500	-5	5	-0.20	53637760	21532	74.04	2470	2530	2470	3255	1755	2505	2491.07	0.67	0	486	2595	2550	2465	2420	2335	2572	2442	42	750	500	1550	5	1	8404000	210	-2.70	0.52	12	0.26	-927.00	4848.00	4750	20230523	-47.37	2005	20231023	24.69	4565	-45.24	20240104	2205	13.38	20240417	4570	-45.30	20230607	2005	24.69	20231023	0.00	N	101680	500	42 억		56439	N	N	0	N	00	N
22	20240529	120803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2495	-10	5	-0.40	46260740	18571	63.86	2470	2530	2470	3255	1755	2505	2491.02	0.67	0	486	2595	2550	2465	2420	2335	2572	2442	42	750	500	1550	5	1	8404000	210	-2.69	0.51	12	0.22	-927.00	4848.00	4750	20230523	-47.47	2005	20231023	24.44	4565	-45.35	20240104	2205	13.15	20240417	4570	-45.40	20230607	2005	24.44	20231023	0.00	N	101680	500	42 억		56439	N	N	0	N	00	N
23	20240529	110800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2505	0	3	0.00	46198340	18546	63.77	2470	2530	2470	3255	1755	2505	2491.01	0.67	0	486	2595	2550	2465	2420	2335	2572	2442	42	750	500	1550	5	1	8404000	211	-2.70	0.52	12	0.22	-927.00	4848.00	4750	20230523	-47.26	2005	20231023	24.94	4565	-45.13	20240104	2205	13.61	20240417	4570	-45.19	20230607	2005	24.94	20231023	0.00	N	101680	500	42 억		56439	N	N	0	N	00	N
24	20240529	100758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2520	15	2	0.60	38844050	15602	53.65	2470	2530	2470	3255	1755	2505	2489.68	0.67	0	45	2595	2550	2465	2420	2335	2572	2442	42	750	500	1550	5	1	8404000	212	-2.72	0.52	12	0.19	-927.00	4848.00	4750	20230523	-46.95	2005	20231023	25.69	4565	-44.80	20240104	2205	14.29	20240417	4570	-44.86	20230607	2005	25.69	20231023	0.00	N	101680	500	42 억		56439	N	N	0	N	00	N
25	20240529	090755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2490	-15	5	-0.60	12668570	5120	17.61	2470	2500	2470	3255	1755	2505	2474.33	0.67	0	55	2595	2550	2465	2420	2335	2572	2442	42	750	500	1550	5	1	8404000	209	-2.69	0.51	12	0.06	-927.00	4848.00	4750	20230523	-47.58	2005	20231023	24.19	4565	-45.45	20240104	2205	12.93	20240417	4570	-45.51	20230607	2005	24.19	20231023	0.00	N	101680	500	42 억		56439	N	N	0	N	00	N
26	20240528	160752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2505	130	2	5.47	71489420	29024	103.98	2380	2510	2380	3085	1665	2375	2462.49	0.66	0	913	2455	2415	2340	2300	2225	2435	2320	42	710	500	1470	5	1	8404000	211	-2.70	0.52	12	0.35	-927.00	4848.00	4750	20230523	-47.26	2005	20231023	24.94	4565	-45.13	20240104	2205	13.61	20240417	4570	-45.19	20230607	2005	24.94	20231023	0.00	N	101680	500	42 억		55541	N	N	0	N	00	N
27	20240528	150755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2480	105	2	4.42	46625195	19088	68.39	2380	2485	2380	3085	1665	2375	2442.64	0.66	0	888	2455	2415	2340	2300	2225	2435	2320	42	710	500	1470	5	1	8404000	208	-2.68	0.51	12	0.23	-927.00	4848.00	4750	20230523	-47.79	2005	20231023	23.69	4565	-45.67	20240104	2205	12.47	20240417	4570	-45.73	20230607	2005	23.69	20231023	0.00	N	101680	500	42 억		55541	N	N	0	N	00	N
28	20240528	140756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2470	95	2	4.00	34794275	14294	51.21	2380	2485	2380	3085	1665	2375	2434.19	0.66	0	893	2455	2415	2340	2300	2225	2435	2320	42	710	500	1470	5	1	8404000	208	-2.66	0.51	12	0.17	-927.00	4848.00	4750	20230523	-48.00	2005	20231023	23.19	4565	-45.89	20240104	2205	12.02	20240417	4570	-45.95	20230607	2005	23.19	20231023	0.00	N	101680	500	42 억		55541	N	N	0	N	00	N
29	20240528	130753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2465	90	2	3.79	22687900	9401	33.68	2380	2465	2380	3085	1665	2375	2413.35	0.66	0	850	2455	2415	2340	2300	2225	2435	2320	42	710	500	1470	5	1	8404000	207	-2.66	0.51	12	0.11	-927.00	4848.00	4750	20230523	-48.11	2005	20231023	22.94	4565	-46.00	20240104	2205	11.79	20240417	4570	-46.06	20230607	2005	22.94	20231023	0.00	N	101680	500	42 억		55541	N	N	0	N	00	N
30	20240528	120754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2455	80	2	3.37	20013335	8309	29.77	2380	2455	2380	3085	1665	2375	2408.63	0.66	0	863	2455	2415	2340	2300	2225	2435	2320	42	710	500	1470	5	1	8404000	206	-2.65	0.51	12	0.10	-927.00	4848.00	4750	20230523	-48.32	2005	20231023	22.44	4565	-46.22	20240104	2205	11.34	20240417	4570	-46.28	20230607	2005	22.44	20231023	0.00	N	101680	500	42 억		55541	N	N	0	N	00	N
31	20240528	110738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2405	30	2	1.26	15780785	6556	23.49	2380	2455	2380	3085	1665	2375	2407.08	0.66	0	649	2455	2415	2340	2300	2225	2435	2320	42	710	500	1470	5	1	8404000	202	-2.59	0.50	12	0.08	-927.00	4848.00	4750	20230523	-49.37	2005	20231023	19.95	4565	-47.32	20240104	2205	9.07	20240417	4570	-47.37	20230607	2005	19.95	20231023	0.00	N	101680	500	42 억		55541	N	N	0	N	00	N
32	20240528	100754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2440	65	2	2.74	10929750	4558	16.33	2380	2450	2380	3085	1665	2375	2397.93	0.66	0	709	2455	2415	2340	2300	2225	2435	2320	42	710	500	1470	5	1	8404000	205	-2.63	0.50	12	0.05	-927.00	4848.00	4750	20230523	-48.63	2005	20231023	21.70	4565	-46.55	20240104	2205	10.66	20240417	4570	-46.61	20230607	2005	21.70	20231023	0.00	N	101680	500	42 억		55541	N	N	0	N	00	N
33	20240528	090756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2450	75	2	3.16	6111085	2554	9.15	2380	2450	2380	3085	1665	2375	2392.75	0.66	0	716	2455	2415	2340	2300	2225	2435	2320	42	710	500	1470	5	1	8404000	206	-2.64	0.51	12	0.03	-927.00	4848.00	4750	20230523	-48.42	2005	20231023	22.19	4565	-46.33	20240104	2205	11.11	20240417	4570	-46.39	20230607	2005	22.19	20231023	0.00	N	101680	500	42 억		55541	N	N	0	N	00	N
34	20240527	160743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2375	100	2	4.40	57357085	24789	132.67	2265	2380	2265	2955	1595	2275	2311.67	0.67	0	-724	2441	2357	2306	2222	2171	2332	2197	42	680	500	1410	5	1	8404000	200	-2.56	0.49	12	0.29	-927.00	4848.00	4750	20230523	-50.00	2005	20231023	18.45	4565	-47.97	20240104	2205	7.71	20240417	4570	-48.03	20230607	2005	18.45	20231023	0.00	N	101680	500	42 억		56265	N	N	0	N	00	N
35	20240527	150755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2330	55	2	2.42	49128005	21319	114.10	2265	2355	2265	2955	1595	2275	2304.42	0.67	0	-635	2441	2357	2306	2222	2171	2332	2197	42	680	500	1410	5	1	8404000	196	-2.51	0.48	12	0.25	-927.00	4848.00	4750	20230523	-50.95	2005	20231023	16.21	4565	-48.96	20240104	2205	5.67	20240417	4570	-49.02	20230607	2005	16.21	20231023	0.00	N	101680	500	42 억		56265	N	N	0	N	00	N
36	20240527	140753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2315	40	2	1.76	43085640	18735	100.27	2265	2330	2265	2955	1595	2275	2299.74	0.67	0	-789	2441	2357	2306	2222	2171	2332	2197	42	680	500	1410	5	1	8404000	195	-2.50	0.48	12	0.22	-927.00	4848.00	4750	20230523	-51.26	2005	20231023	15.46	4565	-49.29	20240104	2205	4.99	20240417	4570	-49.34	20230607	2005	15.46	20231023	0.00	N	101680	500	42 억		56265	N	N	0	N	00	N
37	20240527	130752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2320	45	2	1.98	38452460	16714	89.45	2265	2330	2265	2955	1595	2275	2300.61	0.67	0	-878	2441	2357	2306	2222	2171	2332	2197	42	680	500	1410	5	1	8404000	195	-2.50	0.48	12	0.20	-927.00	4848.00	4750	20230523	-51.16	2005	20231023	15.71	4565	-49.18	20240104	2205	5.22	20240417	4570	-49.23	20230607	2005	15.71	20231023	0.00	N	101680	500	42 억		56265	N	N	0	N	00	N
38	20240527	120753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	10	2	0.44	31418120	13673	73.18	2265	2330	2265	2955	1595	2275	2297.82	0.67	0	-886	2441	2357	2306	2222	2171	2332	2197	42	680	500	1410	5	1	8404000	192	-2.46	0.47	12	0.16	-927.00	4848.00	4750	20230523	-51.89	2005	20231023	13.97	4565	-49.95	20240104	2205	3.63	20240417	4570	-50.00	20230607	2005	13.97	20231023	0.00	N	101680	500	42 억		56265	N	N	0	N	00	N
39	20240527	110752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	10	2	0.44	28863920	12551	67.17	2265	2330	2265	2955	1595	2275	2299.73	0.67	0	-915	2441	2357	2306	2222	2171	2332	2197	42	680	500	1410	5	1	8404000	192	-2.46	0.47	12	0.15	-927.00	4848.00	4750	20230523	-51.89	2005	20231023	13.97	4565	-49.95	20240104	2205	3.63	20240417	4570	-50.00	20230607	2005	13.97	20231023	0.00	N	101680	500	42 억		56265	N	N	0	N	00	N
40	20240527	100751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2320	45	2	1.98	28214580	12268	65.66	2265	2330	2265	2955	1595	2275	2299.85	0.67	0	-989	2441	2357	2306	2222	2171	2332	2197	42	680	500	1410	5	1	8404000	195	-2.50	0.48	12	0.15	-927.00	4848.00	4750	20230523	-51.16	2005	20231023	15.71	4565	-49.18	20240104	2205	5.22	20240417	4570	-49.23	20230607	2005	15.71	20231023	0.00	N	101680	500	42 억		56265	N	N	0	N	00	N
41	20240527	090751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2310	35	2	1.54	8805555	3833	20.51	2265	2330	2265	2955	1595	2275	2297.30	0.67	0	-1220	2441	2357	2306	2222	2171	2332	2197	42	680	500	1410	5	1	8404000	194	-2.49	0.48	12	0.05	-927.00	4848.00	4750	20230523	-51.37	2005	20231023	15.21	4565	-49.40	20240104	2205	4.76	20240417	4570	-49.45	20230607	2005	15.21	20231023	0.00	N	101680	500	42 억		56265	N	N	0	N	00	N
42	20240524	160711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2275	-25	5	-1.09	42776390	18592	41.31	2300	2390	2255	2990	1610	2300	2300.80	0.69	0	-1704	2490	2395	2330	2235	2170	2362	2202	42	690	500	1420	5	1	8404000	191	-2.45	0.47	12	0.22	-927.00	4848.00	4750	20230523	-52.11	2005	20231023	13.47	4565	-50.16	20240104	2205	3.17	20240417	4570	-50.22	20230607	2005	13.47	20231023	0.00	N	101680	500	42 억		57961	N	N	0	N	00	N
43	20240524	150712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	-15	5	-0.65	41843430	18183	40.40	2300	2390	2255	2990	1610	2300	2301.24	0.69	0	-1716	2490	2395	2330	2235	2170	2362	2202	42	690	500	1420	5	1	8404000	192	-2.46	0.47	12	0.22	-927.00	4848.00	4750	20230523	-51.89	2005	20231023	13.97	4565	-49.95	20240104	2205	3.63	20240417	4570	-50.00	20230607	2005	13.97	20231023	0.00	N	101680	500	42 억		57961	N	N	0	N	00	N
44	20240524	140715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2300	0	3	0.00	40544150	17615	39.14	2300	2390	2255	2990	1610	2300	2301.68	0.69	0	-1716	2490	2395	2330	2235	2170	2362	2202	42	690	500	1420	5	1	8404000	193	-2.48	0.47	12	0.21	-927.00	4848.00	4750	20230523	-51.58	2005	20231023	14.71	4565	-49.62	20240104	2205	4.31	20240417	4570	-49.67	20230607	2005	14.71	20231023	0.00	N	101680	500	42 억		57961	N	N	0	N	00	N
45	20240524	130712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2305	5	2	0.22	39502295	17163	38.14	2300	2390	2255	2990	1610	2300	2301.60	0.69	0	-1718	2490	2395	2330	2235	2170	2362	2202	42	690	500	1420	5	1	8404000	194	-2.49	0.48	12	0.20	-927.00	4848.00	4750	20230523	-51.47	2005	20231023	14.96	4565	-49.51	20240104	2205	4.54	20240417	4570	-49.56	20230607	2005	14.96	20231023	0.00	N	101680	500	42 억		57961	N	N	0	N	00	N
46	20240524	120714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2300	0	3	0.00	37398530	16249	36.11	2300	2390	2255	2990	1610	2300	2301.59	0.69	0	-1695	2490	2395	2330	2235	2170	2362	2202	42	690	500	1420	5	1	8404000	193	-2.48	0.47	12	0.19	-927.00	4848.00	4750	20230523	-51.58	2005	20231023	14.71	4565	-49.62	20240104	2205	4.31	20240417	4570	-49.67	20230607	2005	14.71	20231023	0.00	N	101680	500	42 억		57961	N	N	0	N	00	N
47	20240524	110711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	-15	5	-0.65	36358675	15797	35.10	2300	2390	2255	2990	1610	2300	2301.62	0.69	0	-1595	2490	2395	2330	2235	2170	2362	2202	42	690	500	1420	5	1	8404000	192	-2.46	0.47	12	0.19	-927.00	4848.00	4750	20230523	-51.89	2005	20231023	13.97	4565	-49.95	20240104	2205	3.63	20240417	4570	-50.00	20230607	2005	13.97	20231023	0.00	N	101680	500	42 억		57961	N	N	0	N	00	N
48	20240524	100717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2275	-25	5	-1.09	34152425	14831	32.95	2300	2390	2255	2990	1610	2300	2302.77	0.69	0	-1391	2490	2395	2330	2235	2170	2362	2202	42	690	500	1420	5	1	8404000	191	-2.45	0.47	12	0.18	-927.00	4848.00	4750	20230523	-52.11	2005	20231023	13.47	4565	-50.16	20240104	2205	3.17	20240417	4570	-50.22	20230607	2005	13.47	20231023	0.00	N	101680	500	42 억		57961	N	N	0	N	00	N
49	20240524	090712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2300	0	3	0.00	22649280	9761	21.69	2300	2390	2295	2990	1610	2300	2320.39	0.69	0	-1920	2490	2395	2330	2235	2170	2362	2202	42	690	500	1420	5	1	8404000	193	-2.48	0.47	12	0.12	-927.00	4848.00	4750	20230523	-51.58	2005	20231023	14.71	4565	-49.62	20240104	2205	4.31	20240417	4570	-49.67	20230607	2005	14.71	20231023	0.00	N	101680	500	42 억		57961	N	N	0	N	00	N
50	20240523	160709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2300	-115	5	-4.76	102967815	44004	196.83	2420	2425	2265	3135	1695	2415	2340.14	0.69	0	361	2508	2461	2433	2386	2358	2447	2372	42	720	500	1490	5	1	8404000	193	-2.48	0.47	12	0.52	-927.00	4848.00	4750	20230523	-51.58	2005	20231023	14.71	4565	-49.62	20240104	2205	4.31	20240417	4750	-51.58	20230523	2005	14.71	20231023	0.00	N	101680	500	42 억		57592	N	N	0	N	00	N
51	20240523	150714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2340	-75	5	-3.11	99301305	42411	189.71	2420	2425	2265	3135	1695	2415	2341.40	0.69	0	769	2508	2461	2433	2386	2358	2447	2372	42	720	500	1490	5	1	8404000	197	-2.52	0.48	12	0.50	-927.00	4848.00	4750	20230523	-50.74	2005	20231023	16.71	4565	-48.74	20240104	2205	6.12	20240417	4750	-50.74	20230523	2005	16.71	20231023	0.00	N	101680	500	42 억		57592	N	N	0	N	00	N
52	20240523	140715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2330	-85	5	-3.52	95623500	40823	182.60	2420	2425	2265	3135	1695	2415	2342.39	0.69	0	993	2508	2461	2433	2386	2358	2447	2372	42	720	500	1490	5	1	8404000	196	-2.51	0.48	12	0.49	-927.00	4848.00	4750	20230523	-50.95	2005	20231023	16.21	4565	-48.96	20240104	2205	5.67	20240417	4750	-50.95	20230523	2005	16.21	20231023	0.00	N	101680	500	42 억		57592	N	N	0	N	00	N
53	20240523	130713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2320	-95	5	-3.93	83455140	35568	159.10	2420	2425	2265	3135	1695	2415	2346.35	0.69	0	1356	2508	2461	2433	2386	2358	2447	2372	42	720	500	1490	5	1	8404000	195	-2.50	0.48	12	0.42	-927.00	4848.00	4750	20230523	-51.16	2005	20231023	15.71	4565	-49.18	20240104	2205	5.22	20240417	4750	-51.16	20230523	2005	15.71	20231023	0.00	N	101680	500	42 억		57592	N	N	0	N	00	N
54	20240523	120710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2300	-115	5	-4.76	71578445	30398	135.97	2420	2425	2265	3135	1695	2415	2354.71	0.69	0	1305	2508	2461	2433	2386	2358	2447	2372	42	720	500	1490	5	1	8404000	193	-2.48	0.47	12	0.36	-927.00	4848.00	4750	20230523	-51.58	2005	20231023	14.71	4565	-49.62	20240104	2205	4.31	20240417	4750	-51.58	20230523	2005	14.71	20231023	0.00	N	101680	500	42 억		57592	N	N	0	N	00	N
55	20240523	110709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2320	-95	5	-3.93	66011495	27994	125.22	2420	2425	2265	3135	1695	2415	2358.06	0.69	0	1305	2508	2461	2433	2386	2358	2447	2372	42	720	500	1490	5	1	8404000	195	-2.50	0.48	12	0.33	-927.00	4848.00	4750	20230523	-51.16	2005	20231023	15.71	4565	-49.18	20240104	2205	5.22	20240417	4750	-51.16	20230523	2005	15.71	20231023	0.00	N	101680	500	42 억		57592	N	N	0	N	00	N
56	20240523	100711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2355	-60	5	-2.48	42435290	17820	79.71	2420	2425	2330	3135	1695	2415	2381.33	0.69	0	864	2508	2461	2433	2386	2358	2447	2372	42	720	500	1490	5	1	8404000	198	-2.54	0.49	12	0.21	-927.00	4848.00	4750	20230523	-50.42	2005	20231023	17.46	4565	-48.41	20240104	2205	6.80	20240417	4750	-50.42	20230523	2005	17.46	20231023	0.00	N	101680	500	42 억		57592	N	N	0	N	00	N
57	20240523	090714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2425	10	2	0.41	2821740	1166	5.22	2420	2425	2420	3135	1695	2415	2420.02	0.69	0	-146	2508	2461	2433	2386	2358	2447	2372	42	720	500	1490	5	1	8404000	204	-2.62	0.50	12	0.01	-927.00	4848.00	4750	20230523	-48.95	2005	20231023	20.95	4565	-46.88	20240104	2205	9.98	20240417	4750	-48.95	20230523	2005	20.95	20231023	0.00	N	101680	500	42 억		57592	N	N	0	N	00	N
58	20240522	160704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2415	-65	5	-2.62	54157395	22301	135.72	2465	2480	2405	3220	1740	2480	2428.52	0.68	0	685	2563	2521	2493	2451	2423	2507	2437	42	740	500	1530	5	1	8404000	203	-2.61	0.50	12	0.27	-927.00	4848.00	4750	20230523	-49.16	2005	20231023	20.45	4565	-47.10	20240104	2205	9.52	20240417	4750	-49.16	20230523	2005	20.45	20231023	0.00	N	101680	500	42 억		56907	N	N	0	N	00	N
59	20240522	150709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2440	-40	5	-1.61	44384360	18253	111.08	2465	2480	2405	3220	1740	2480	2431.62	0.68	0	588	2563	2521	2493	2451	2423	2507	2437	42	740	500	1530	5	1	8404000	205	-2.63	0.50	12	0.22	-927.00	4848.00	4750	20230523	-48.63	2005	20231023	21.70	4565	-46.55	20240104	2205	10.66	20240417	4750	-48.63	20230523	2005	21.70	20231023	0.00	N	101680	500	42 억		56907	N	N	0	N	00	N
60	20240522	140710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2425	-55	5	-2.22	42465500	17463	106.27	2465	2480	2405	3220	1740	2480	2431.74	0.68	0	596	2563	2521	2493	2451	2423	2507	2437	42	740	500	1530	5	1	8404000	204	-2.62	0.50	12	0.21	-927.00	4848.00	4750	20230523	-48.95	2005	20231023	20.95	4565	-46.88	20240104	2205	9.98	20240417	4750	-48.95	20230523	2005	20.95	20231023	0.00	N	101680	500	42 억		56907	N	N	0	N	00	N
61	20240522	130706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2440	-40	5	-1.61	34395310	14163	86.19	2465	2480	2405	3220	1740	2480	2428.53	0.68	0	756	2563	2521	2493	2451	2423	2507	2437	42	740	500	1530	5	1	8404000	205	-2.63	0.50	12	0.17	-927.00	4848.00	4750	20230523	-48.63	2005	20231023	21.70	4565	-46.55	20240104	2205	10.66	20240417	4750	-48.63	20230523	2005	21.70	20231023	0.00	N	101680	500	42 억		56907	N	N	0	N	00	N
62	20240522	120755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2440	-40	5	-1.61	17109905	7012	42.67	2465	2480	2420	3220	1740	2480	2440.09	0.68	0	761	2563	2521	2493	2451	2423	2507	2437	42	740	500	1530	5	1	8404000	205	-2.63	0.50	12	0.08	-927.00	4848.00	4750	20230523	-48.63	2005	20231023	21.70	4565	-46.55	20240104	2205	10.66	20240417	4750	-48.63	20230523	2005	21.70	20231023	0.00	N	101680	500	42 억		56907	N	N	0	N	00	N
63	20240522	110710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2440	-40	5	-1.61	15846890	6495	39.53	2465	2480	2420	3220	1740	2480	2439.86	0.68	0	827	2563	2521	2493	2451	2423	2507	2437	42	740	500	1530	5	1	8404000	205	-2.63	0.50	12	0.08	-927.00	4848.00	4750	20230523	-48.63	2005	20231023	21.70	4565	-46.55	20240104	2205	10.66	20240417	4750	-48.63	20230523	2005	21.70	20231023	0.00	N	101680	500	42 억		56907	N	N	0	N	00	N
64	20240522	100709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2430	-50	5	-2.02	15488975	6349	38.64	2465	2480	2420	3220	1740	2480	2439.59	0.68	0	827	2563	2521	2493	2451	2423	2507	2437	42	740	500	1530	5	1	8404000	204	-2.62	0.50	12	0.08	-927.00	4848.00	4750	20230523	-48.84	2005	20231023	21.20	4565	-46.77	20240104	2205	10.20	20240417	4750	-48.84	20230523	2005	21.20	20231023	0.00	N	101680	500	42 억		56907	N	N	0	N	00	N
65	20240522	090709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2480	0	3	0.00	1514045	615	3.74	2465	2480	2460	3220	1740	2480	2461.86	0.68	0	-19	2563	2521	2493	2451	2423	2507	2437	42	740	500	1530	5	1	8404000	208	-2.68	0.51	12	0.01	-927.00	4848.00	4750	20230523	-47.79	2005	20231023	23.69	4565	-45.67	20240104	2205	12.47	20240417	4750	-47.79	20230523	2005	23.69	20231023	0.00	N	101680	500	42 억		56907	N	N	0	N	00	N
66	20240521	160701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2480	-35	5	-1.39	41145100	16431	93.08	2515	2535	2465	3265	1765	2515	2504.11	0.69	0	-925	2641	2577	2516	2452	2391	2610	2485	42	750	500	1550	5	1	8404000	208	-2.68	0.51	12	0.20	-927.00	4848.00	4750	20230523	-47.79	2005	20231023	23.69	4565	-45.67	20240104	2205	12.47	20240417	4750	-47.79	20230523	2005	23.69	20231023	0.00	N	101680	500	42 억		57832	N	N	0	N	00	N
67	20240521	150707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2490	-25	5	-0.99	39932775	15943	90.32	2515	2535	2465	3265	1765	2515	2504.72	0.69	0	-901	2641	2577	2516	2452	2391	2610	2485	42	750	500	1550	5	1	8404000	209	-2.69	0.51	12	0.19	-927.00	4848.00	4750	20230523	-47.58	2005	20231023	24.19	4565	-45.45	20240104	2205	12.93	20240417	4750	-47.58	20230523	2005	24.19	20231023	0.00	N	101680	500	42 억		57832	N	N	0	N	00	N
68	20240521	140704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2495	-20	5	-0.80	39190270	15646	88.64	2515	2535	2465	3265	1765	2515	2504.81	0.69	0	-847	2641	2577	2516	2452	2391	2610	2485	42	750	500	1550	5	1	8404000	210	-2.69	0.51	12	0.19	-927.00	4848.00	4750	20230523	-47.47	2005	20231023	24.44	4565	-45.35	20240104	2205	13.15	20240417	4750	-47.47	20230523	2005	24.44	20231023	0.00	N	101680	500	42 억		57832	N	N	0	N	00	N
69	20240521	130706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2465	-50	5	-1.99	37393755	14921	84.53	2515	2535	2465	3265	1765	2515	2506.12	0.69	0	-539	2641	2577	2516	2452	2391	2610	2485	42	750	500	1550	5	1	8404000	207	-2.66	0.51	12	0.18	-927.00	4848.00	4750	20230523	-48.11	2005	20231023	22.94	4565	-46.00	20240104	2205	11.79	20240417	4750	-48.11	20230523	2005	22.94	20231023	0.00	N	101680	500	42 억		57832	N	N	0	N	00	N
70	20240521	120705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2470	-45	5	-1.79	35701965	14236	80.65	2515	2535	2470	3265	1765	2515	2507.86	0.69	0	-490	2641	2577	2516	2452	2391	2610	2485	42	750	500	1550	5	1	8404000	208	-2.66	0.51	12	0.17	-927.00	4848.00	4750	20230523	-48.00	2005	20231023	23.19	4565	-45.89	20240104	2205	12.02	20240417	4750	-48.00	20230523	2005	23.19	20231023	0.00	N	101680	500	42 억		57832	N	N	0	N	00	N
71	20240521	110706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2495	-20	5	-0.80	32696985	13022	73.77	2515	2535	2470	3265	1765	2515	2510.90	0.69	0	-491	2641	2577	2516	2452	2391	2610	2485	42	750	500	1550	5	1	8404000	210	-2.69	0.51	12	0.15	-927.00	4848.00	4750	20230523	-47.47	2005	20231023	24.44	4565	-45.35	20240104	2205	13.15	20240417	4750	-47.47	20230523	2005	24.44	20231023	0.00	N	101680	500	42 억		57832	N	N	0	N	00	N
72	20240521	100706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2490	-25	5	-0.99	30210175	12025	68.12	2515	2535	2470	3265	1765	2515	2512.28	0.69	0	-183	2641	2577	2516	2452	2391	2610	2485	42	750	500	1550	5	1	8404000	209	-2.69	0.51	12	0.14	-927.00	4848.00	4750	20230523	-47.58	2005	20231023	24.19	4565	-45.45	20240104	2205	12.93	20240417	4750	-47.58	20230523	2005	24.19	20231023	0.00	N	101680	500	42 억		57832	N	N	0	N	00	N
73	20240521	090701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2530	15	2	0.60	2359625	938	5.31	2515	2535	2515	3265	1765	2515	2515.59	0.69	0	75	2641	2577	2516	2452	2391	2610	2485	42	750	500	1550	5	1	8404000	213	-2.73	0.52	12	0.01	-927.00	4848.00	4750	20230523	-46.74	2005	20231023	26.18	4565	-44.58	20240104	2205	14.74	20240417	4750	-46.74	20230523	2005	26.18	20231023	0.00	N	101680	500	42 억		57832	N	N	0	N	00	N
74	20240517	160706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2485	-10	5	-0.40	15343410	6203	17.65	2495	2495	2450	3240	1750	2495	2473.55	0.72	0	-281	2641	2567	2521	2447	2401	2545	2425	42	745	500	1540	5	1	8404000	209	-2.68	0.51	12	0.07	-927.00	4848.00	4800	20230511	-48.23	2005	20231023	23.94	4565	-45.56	20240104	2205	12.70	20240417	4750	-47.68	20230523	2005	23.94	20231023	0.00	N	101680	500	42 억		60496	N	N	0	N	00	N
75	20240517	150709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2470	-25	5	-1.00	14211715	5747	16.35	2495	2495	2450	3240	1750	2495	2472.89	0.72	0	-21	2641	2567	2521	2447	2401	2545	2425	42	745	500	1540	5	1	8404000	208	-2.66	0.51	12	0.07	-927.00	4848.00	4800	20230511	-48.54	2005	20231023	23.19	4565	-45.89	20240104	2205	12.02	20240417	4750	-48.00	20230523	2005	23.19	20231023	0.00	N	101680	500	42 억		60496	N	N	0	N	00	N
76	20240517	140702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2480	-15	5	-0.60	6318845	2546	7.24	2495	2495	2460	3240	1750	2495	2481.87	0.72	0	89	2641	2567	2521	2447	2401	2545	2425	42	745	500	1540	5	1	8404000	208	-2.68	0.51	12	0.03	-927.00	4848.00	4800	20230511	-48.33	2005	20231023	23.69	4565	-45.67	20240104	2205	12.47	20240417	4750	-47.79	20230523	2005	23.69	20231023	0.00	N	101680	500	42 억		60496	N	N	0	N	00	N
77	20240517	130658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2475	-20	5	-0.80	5588750	2250	6.40	2495	2495	2460	3240	1750	2495	2483.89	0.72	0	125	2641	2567	2521	2447	2401	2545	2425	42	745	500	1540	5	1	8404000	208	-2.67	0.51	12	0.03	-927.00	4848.00	4800	20230511	-48.44	2005	20231023	23.44	4565	-45.78	20240104	2205	12.24	20240417	4750	-47.89	20230523	2005	23.44	20231023	0.00	N	101680	500	42 억		60496	N	N	0	N	00	N
78	20240517	120658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2485	-10	5	-0.40	5544200	2232	6.35	2495	2495	2460	3240	1750	2495	2483.96	0.72	0	125	2641	2567	2521	2447	2401	2545	2425	42	745	500	1540	5	1	8404000	209	-2.68	0.51	12	0.03	-927.00	4848.00	4800	20230511	-48.23	2005	20231023	23.94	4565	-45.56	20240104	2205	12.70	20240417	4750	-47.68	20230523	2005	23.94	20231023	0.00	N	101680	500	42 억		60496	N	N	0	N	00	N
79	20240517	110658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2475	-20	5	-0.80	4280635	1720	4.89	2495	2495	2470	3240	1750	2495	2488.74	0.72	0	132	2641	2567	2521	2447	2401	2545	2425	42	745	500	1540	5	1	8404000	208	-2.67	0.51	12	0.02	-927.00	4848.00	4800	20230511	-48.44	2005	20231023	23.44	4565	-45.78	20240104	2205	12.24	20240417	4750	-47.89	20230523	2005	23.44	20231023	0.00	N	101680	500	42 억		60496	N	N	0	N	00	N
80	20240517	100654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2490	-5	5	-0.20	3927480	1578	4.49	2495	2495	2470	3240	1750	2495	2488.90	0.72	0	155	2641	2567	2521	2447	2401	2545	2425	42	745	500	1540	5	1	8404000	209	-2.69	0.51	12	0.02	-927.00	4848.00	4800	20230511	-48.12	2005	20231023	24.19	4565	-45.45	20240104	2205	12.93	20240417	4750	-47.58	20230523	2005	24.19	20231023	0.00	N	101680	500	42 억		60496	N	N	0	N	00	N
81	20240517	090658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2480	-15	5	-0.60	3516490	1412	4.02	2495	2495	2480	3240	1750	2495	2490.43	0.72	0	211	2641	2567	2521	2447	2401	2545	2425	42	745	500	1540	5	1	8404000	208	-2.68	0.51	12	0.02	-927.00	4848.00	4800	20230511	-48.33	2005	20231023	23.69	4565	-45.67	20240104	2205	12.47	20240417	4750	-47.79	20230523	2005	23.69	20231023	0.00	N	101680	500	42 억		60496	N	N	0	N	00	N
82	20240516	160654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2495	-85	5	-3.29	88844715	35150	91.25	2580	2595	2475	3350	1810	2580	2527.61	0.69	0	2584	2673	2626	2543	2496	2413	2650	2520	42	770	500	1590	5	1	8404000	210	-2.69	0.51	12	0.42	-927.00	4848.00	4940	20230509	-49.49	2005	20231023	24.44	4565	-45.35	20240104	2205	13.15	20240417	4750	-47.47	20230523	2005	24.44	20231023	0.00	N	101680	500	42 억		57912	N	N	0	N	00	N
83	20240516	150652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2490	-90	5	-3.49	86341820	34145	88.64	2580	2595	2475	3350	1810	2580	2528.68	0.69	0	2709	2673	2626	2543	2496	2413	2650	2520	42	770	500	1590	5	1	8404000	209	-2.69	0.51	12	0.41	-927.00	4848.00	4940	20230509	-49.60	2005	20231023	24.19	4565	-45.45	20240104	2205	12.93	20240417	4750	-47.58	20230523	2005	24.19	20231023	0.00	N	101680	500	42 억		57912	N	N	0	N	00	N
84	20240516	140657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2495	-85	5	-3.29	79913170	31565	81.94	2580	2595	2475	3350	1810	2580	2531.70	0.69	0	2711	2673	2626	2543	2496	2413	2650	2520	42	770	500	1590	5	1	8404000	210	-2.69	0.51	12	0.38	-927.00	4848.00	4940	20230509	-49.49	2005	20231023	24.44	4565	-45.35	20240104	2205	13.15	20240417	4750	-47.47	20230523	2005	24.44	20231023	0.00	N	101680	500	42 억		57912	N	N	0	N	00	N
85	20240516	130653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2490	-90	5	-3.49	72008700	28397	73.72	2580	2595	2475	3350	1810	2580	2535.79	0.69	0	2688	2673	2626	2543	2496	2413	2650	2520	42	770	500	1590	5	1	8404000	209	-2.69	0.51	12	0.34	-927.00	4848.00	4940	20230509	-49.60	2005	20231023	24.19	4565	-45.45	20240104	2205	12.93	20240417	4750	-47.58	20230523	2005	24.19	20231023	0.00	N	101680	500	42 억		57912	N	N	0	N	00	N
86	20240516	120651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2510	-70	5	-2.71	71983620	28387	73.69	2580	2595	2475	3350	1810	2580	2535.80	0.69	0	2688	2673	2626	2543	2496	2413	2650	2520	42	770	500	1590	5	1	8404000	211	-2.71	0.52	12	0.34	-927.00	4848.00	4940	20230509	-49.19	2005	20231023	25.19	4565	-45.02	20240104	2205	13.83	20240417	4750	-47.16	20230523	2005	25.19	20231023	0.00	N	101680	500	42 억		57912	N	N	0	N	00	N
87	20240516	110650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2500	-80	5	-3.10	60030765	23580	61.21	2580	2595	2500	3350	1810	2580	2545.83	0.69	0	1217	2673	2626	2543	2496	2413	2650	2520	42	770	500	1590	5	1	8404000	210	-2.70	0.52	12	0.28	-927.00	4848.00	4940	20230509	-49.39	2005	20231023	24.69	4565	-45.24	20240104	2205	13.38	20240417	4750	-47.37	20230523	2005	24.69	20231023	0.00	N	101680	500	42 억		57912	N	N	0	N	00	N
88	20240516	100652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2545	-35	5	-1.36	41552355	16215	42.09	2580	2595	2500	3350	1810	2580	2562.59	0.69	0	-81	2673	2626	2543	2496	2413	2650	2520	42	770	500	1590	5	1	8404000	214	-2.75	0.52	12	0.19	-927.00	4848.00	4940	20230509	-48.48	2005	20231023	26.93	4565	-44.25	20240104	2205	15.42	20240417	4750	-46.42	20230523	2005	26.93	20231023	0.00	N	101680	500	42 억		57912	N	N	0	N	00	N
89	20240516	090653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2580	0	3	0.00	5663625	2195	5.70	2580	2595	2580	3350	1810	2580	2580.24	0.69	0	7	2673	2626	2543	2496	2413	2650	2520	42	770	500	1590	5	1	8404000	217	-2.78	0.53	12	0.03	-927.00	4848.00	4940	20230509	-47.77	2005	20231023	28.68	4565	-43.48	20240104	2205	17.01	20240417	4750	-45.68	20230523	2005	28.68	20231023	0.00	N	101680	500	42 억		57912	N	N	0	N	00	N
90	20240514	160700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2580	120	2	4.88	97106830	38518	376.08	2460	2590	2460	3195	1725	2460	2520.77	0.61	0	6456	2506	2482	2466	2442	2426	2480	2440	42	735	500	1520	5	1	8404000	217	-2.78	0.53	12	0.46	-927.00	4848.00	5290	20230508	-51.23	2005	20231023	28.68	4565	-43.48	20240104	2205	17.01	20240417	4750	-45.68	20230523	2005	28.68	20231023	0.00	N	101680	500	42 억		51456	N	N	0	N	00	N
91	20240514	150703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2565	105	2	4.27	85801255	34133	333.26	2460	2580	2460	3195	1725	2460	2513.73	0.61	0	5947	2506	2482	2466	2442	2426	2480	2440	42	735	500	1520	5	1	8404000	216	-2.77	0.53	12	0.41	-927.00	4848.00	5290	20230508	-51.51	2005	20231023	27.93	4565	-43.81	20240104	2205	16.33	20240417	4750	-46.00	20230523	2005	27.93	20231023	0.00	N	101680	500	42 억		51456	N	N	0	N	00	N
92	20240514	140700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2525	65	2	2.64	65940080	26369	257.46	2460	2530	2460	3195	1725	2460	2500.67	0.61	0	3215	2506	2482	2466	2442	2426	2480	2440	42	735	500	1520	5	1	8404000	212	-2.72	0.52	12	0.31	-927.00	4848.00	5290	20230508	-52.27	2005	20231023	25.94	4565	-44.69	20240104	2205	14.51	20240417	4750	-46.84	20230523	2005	25.94	20231023	0.00	N	101680	500	42 억		51456	N	N	0	N	00	N
93	20240514	130702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2510	50	2	2.03	40636995	16306	159.21	2460	2520	2460	3195	1725	2460	2492.15	0.61	0	3168	2506	2482	2466	2442	2426	2480	2440	42	735	500	1520	5	1	8404000	211	-2.71	0.52	12	0.19	-927.00	4848.00	5290	20230508	-52.55	2005	20231023	25.19	4565	-45.02	20240104	2205	13.83	20240417	4750	-47.16	20230523	2005	25.19	20231023	0.00	N	101680	500	42 억		51456	N	N	0	N	00	N
94	20240514	120659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2505	45	2	1.83	29814840	11994	117.11	2460	2510	2460	3195	1725	2460	2485.81	0.61	0	2801	2506	2482	2466	2442	2426	2480	2440	42	735	500	1520	5	1	8404000	211	-2.70	0.52	12	0.14	-927.00	4848.00	5290	20230508	-52.65	2005	20231023	24.94	4565	-45.13	20240104	2205	13.61	20240417	4750	-47.26	20230523	2005	24.94	20231023	0.00	N	101680	500	42 억		51456	N	N	0	N	00	N
95	20240514	110700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2500	40	2	1.63	20907335	8431	82.32	2460	2510	2460	3195	1725	2460	2479.82	0.61	0	2799	2506	2482	2466	2442	2426	2480	2440	42	735	500	1520	5	1	8404000	210	-2.70	0.52	12	0.10	-927.00	4848.00	5290	20230508	-52.74	2005	20231023	24.69	4565	-45.24	20240104	2205	13.38	20240417	4750	-47.37	20230523	2005	24.69	20231023	0.00	N	101680	500	42 억		51456	N	N	0	N	00	N
96	20240514	100658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2500	40	2	1.63	19694045	7942	77.54	2460	2510	2460	3195	1725	2460	2479.73	0.61	0	2699	2506	2482	2466	2442	2426	2480	2440	42	735	500	1520	5	1	8404000	210	-2.70	0.52	12	0.09	-927.00	4848.00	5290	20230508	-52.74	2005	20231023	24.69	4565	-45.24	20240104	2205	13.38	20240417	4750	-47.37	20230523	2005	24.69	20231023	0.00	N	101680	500	42 억		51456	N	N	0	N	00	N
97	20240514	090659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2500	40	2	1.63	14650075	5922	57.82	2460	2500	2460	3195	1725	2460	2473.84	0.61	0	2520	2506	2482	2466	2442	2426	2480	2440	42	735	500	1520	5	1	8404000	210	-2.70	0.52	12	0.07	-927.00	4848.00	5290	20230508	-52.74	2005	20231023	24.69	4565	-45.24	20240104	2205	13.38	20240417	4750	-47.37	20230523	2005	24.69	20231023	0.00	N	101680	500	42 억		51456	N	N	0	N	00	N
98	20240513	160658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2460	-20	5	-0.81	24947695	10116	143.20	2460	2490	2450	3220	1740	2480	2466.16	0.61	0	354	2516	2497	2476	2457	2436	2507	2467	42	740	500	1530	5	1	8404000	207	-2.65	0.51	12	0.12	-927.00	4848.00	5290	20230508	-53.50	2005	20231023	22.69	4565	-46.11	20240104	2205	11.56	20240417	4750	-48.21	20230523	2005	22.69	20231023	0.00	N	101680	500	42 억		51086	N	N	0	N	00	N
99	20240513	150700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2465	-15	5	-0.60	23800870	9650	136.61	2460	2490	2450	3220	1740	2480	2466.41	0.61	0	428	2516	2497	2476	2457	2436	2507	2467	42	740	500	1530	5	1	8404000	207	-2.66	0.51	12	0.11	-927.00	4848.00	5290	20230508	-53.40	2005	20231023	22.94	4565	-46.00	20240104	2205	11.79	20240417	4750	-48.11	20230523	2005	22.94	20231023	0.00	N	101680	500	42 억		51086	N	N	0	N	00	N
100	20240513	140700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2480	0	3	0.00	19746865	8000	113.25	2460	2490	2455	3220	1740	2480	2468.36	0.61	0	379	2516	2497	2476	2457	2436	2507	2467	42	740	500	1530	5	1	8404000	208	-2.68	0.51	12	0.10	-927.00	4848.00	5290	20230508	-53.12	2005	20231023	23.69	4565	-45.67	20240104	2205	12.47	20240417	4750	-47.79	20230523	2005	23.69	20231023	0.00	N	101680	500	42 억		51086	N	N	0	N	00	N
101	20240513	130654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2460	-20	5	-0.81	18869735	7644	108.21	2460	2490	2455	3220	1740	2480	2468.57	0.61	0	341	2516	2497	2476	2457	2436	2507	2467	42	740	500	1530	5	1	8404000	207	-2.65	0.51	12	0.09	-927.00	4848.00	5290	20230508	-53.50	2005	20231023	22.69	4565	-46.11	20240104	2205	11.56	20240417	4750	-48.21	20230523	2005	22.69	20231023	0.00	N	101680	500	42 억		51086	N	N	0	N	00	N
102	20240513	120658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2470	-10	5	-0.40	18588900	7530	106.60	2460	2490	2455	3220	1740	2480	2468.65	0.61	0	341	2516	2497	2476	2457	2436	2507	2467	42	740	500	1530	5	1	8404000	208	-2.66	0.51	12	0.09	-927.00	4848.00	5290	20230508	-53.31	2005	20231023	23.19	4565	-45.89	20240104	2205	12.02	20240417	4750	-48.00	20230523	2005	23.19	20231023	0.00	N	101680	500	42 억		51086	N	N	0	N	00	N
103	20240513	110657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2460	-20	5	-0.81	17241835	6983	98.85	2460	2490	2455	3220	1740	2480	2469.12	0.61	0	341	2516	2497	2476	2457	2436	2507	2467	42	740	500	1530	5	1	8404000	207	-2.65	0.51	12	0.08	-927.00	4848.00	5290	20230508	-53.50	2005	20231023	22.69	4565	-46.11	20240104	2205	11.56	20240417	4750	-48.21	20230523	2005	22.69	20231023	0.00	N	101680	500	42 억		51086	N	N	0	N	00	N
104	20240513	100657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2470	-10	5	-0.40	13411765	5426	76.81	2460	2490	2460	3220	1740	2480	2471.76	0.61	0	341	2516	2497	2476	2457	2436	2507	2467	42	740	500	1530	5	1	8404000	208	-2.66	0.51	12	0.06	-927.00	4848.00	5290	20230508	-53.31	2005	20231023	23.19	4565	-45.89	20240104	2205	12.02	20240417	4750	-48.00	20230523	2005	23.19	20231023	0.00	N	101680	500	42 억		51086	N	N	0	N	00	N
105	20240513	090700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2475	-5	5	-0.20	3420855	1384	19.59	2460	2475	2460	3220	1740	2480	2471.72	0.61	0	0	2516	2497	2476	2457	2436	2507	2467	42	740	500	1530	5	1	8404000	208	-2.67	0.51	12	0.02	-927.00	4848.00	5290	20230508	-53.21	2005	20231023	23.44	4565	-45.78	20240104	2205	12.24	20240417	4750	-47.89	20230523	2005	23.44	20231023	0.00	N	101680	500	42 억		51086	N	N	0	N	00	N
106	20240510	160638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2480	5	2	0.20	17482120	7064	99.28	2475	2495	2455	3215	1735	2475	2474.82	0.63	0	-1962	2551	2512	2491	2452	2431	2502	2442	42	740	500	1530	5	1	8404000	208	-2.68	0.51	12	0.08	-927.00	4848.00	5490	20230503	-54.83	2005	20231023	23.69	4565	-45.67	20240104	2205	12.47	20240417	4800	-48.33	20230511	2005	23.69	20231023	0.00	N	101680	500	42 억		53028	N	N	0	N	00	N
107	20240510	150644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2485	10	2	0.40	16341885	6604	92.82	2475	2495	2455	3215	1735	2475	2474.54	0.63	0	-1947	2551	2512	2491	2452	2431	2502	2442	42	740	500	1530	5	1	8404000	209	-2.68	0.51	12	0.08	-927.00	4848.00	5490	20230503	-54.74	2005	20231023	23.94	4565	-45.56	20240104	2205	12.70	20240417	4800	-48.23	20230511	2005	23.94	20231023	0.00	N	101680	500	42 억		53028	N	N	0	N	00	N
108	20240510	140647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2490	15	2	0.61	15889000	6422	90.26	2475	2495	2455	3215	1735	2475	2474.15	0.63	0	-1947	2551	2512	2491	2452	2431	2502	2442	42	740	500	1530	5	1	8404000	209	-2.69	0.51	12	0.08	-927.00	4848.00	5490	20230503	-54.64	2005	20231023	24.19	4565	-45.45	20240104	2205	12.93	20240417	4800	-48.12	20230511	2005	24.19	20231023	0.00	N	101680	500	42 억		53028	N	N	0	N	00	N
109	20240510	130640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2490	15	2	0.61	15879055	6418	90.20	2475	2495	2455	3215	1735	2475	2474.14	0.63	0	-1947	2551	2512	2491	2452	2431	2502	2442	42	740	500	1530	5	1	8404000	209	-2.69	0.51	12	0.08	-927.00	4848.00	5490	20230503	-54.64	2005	20231023	24.19	4565	-45.45	20240104	2205	12.93	20240417	4800	-48.12	20230511	2005	24.19	20231023	0.00	N	101680	500	42 억		53028	N	N	0	N	00	N
110	20240510	120637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2490	15	2	0.61	15673430	6335	89.04	2475	2495	2455	3215	1735	2475	2474.10	0.63	0	-1900	2551	2512	2491	2452	2431	2502	2442	42	740	500	1530	5	1	8404000	209	-2.69	0.51	12	0.08	-927.00	4848.00	5490	20230503	-54.64	2005	20231023	24.19	4565	-45.45	20240104	2205	12.93	20240417	4800	-48.12	20230511	2005	24.19	20231023	0.00	N	101680	500	42 억		53028	N	N	0	N	00	N
111	20240510	110640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2480	5	2	0.20	12629055	5107	71.78	2475	2495	2455	3215	1735	2475	2472.89	0.63	0	-1602	2551	2512	2491	2452	2431	2502	2442	42	740	500	1530	5	1	8404000	208	-2.68	0.51	12	0.06	-927.00	4848.00	5490	20230503	-54.83	2005	20231023	23.69	4565	-45.67	20240104	2205	12.47	20240417	4800	-48.33	20230511	2005	23.69	20231023	0.00	N	101680	500	42 억		53028	N	N	0	N	00	N
112	20240510	100640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2480	5	2	0.20	6637955	2689	37.79	2475	2495	2455	3215	1735	2475	2468.56	0.63	0	-153	2551	2512	2491	2452	2431	2502	2442	42	740	500	1530	5	1	8404000	208	-2.68	0.51	12	0.03	-927.00	4848.00	5490	20230503	-54.83	2005	20231023	23.69	4565	-45.67	20240104	2205	12.47	20240417	4800	-48.33	20230511	2005	23.69	20231023	0.00	N	101680	500	42 억		53028	N	N	0	N	00	N
113	20240510	090641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2475	0	3	0.00	2757150	1114	15.66	2475	2475	2475	3215	1735	2475	2475.00	0.63	0	-159	2551	2512	2491	2452	2431	2502	2442	42	740	500	1530	5	1	8404000	208	-2.67	0.51	12	0.01	-927.00	4848.00	5490	20230503	-54.92	2005	20231023	23.44	4565	-45.78	20240104	2205	12.24	20240417	4800	-48.44	20230511	2005	23.44	20231023	0.00	N	101680	500	42 억		53028	N	N	0	N	00	N
114	20240509	160652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2475	-55	5	-2.17	17759030	7115	25.85	2505	2530	2470	3285	1775	2530	2496.00	0.62	0	877	2633	2581	2518	2466	2403	2607	2492	42	755	500	1560	5	1	8404000	208	-2.67	0.51	12	0.08	-927.00	4848.00	5490	20230503	-54.92	2005	20231023	23.44	4565	-45.78	20240104	2205	12.24	20240417	4940	-49.90	20230509	2005	23.44	20231023	0.00	N	101680	500	42 억		52151	N	N	0	N	00	N
115	20240509	150653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2475	-55	5	-2.17	17070080	6837	24.84	2505	2530	2470	3285	1775	2530	2496.72	0.62	0	883	2633	2581	2518	2466	2403	2607	2492	42	755	500	1560	5	1	8404000	208	-2.67	0.51	12	0.08	-927.00	4848.00	5490	20230503	-54.92	2005	20231023	23.44	4565	-45.78	20240104	2205	12.24	20240417	4940	-49.90	20230509	2005	23.44	20231023	0.00	N	101680	500	42 억		52151	N	N	0	N	00	N
116	20240509	140626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2495	-35	5	-1.38	15719610	6293	22.86	2505	2530	2475	3285	1775	2530	2497.95	0.62	0	903	2633	2581	2518	2466	2403	2607	2492	42	755	500	1560	5	1	8404000	210	-2.69	0.51	12	0.07	-927.00	4848.00	5490	20230503	-54.55	2005	20231023	24.44	4565	-45.35	20240104	2205	13.15	20240417	4940	-49.49	20230509	2005	24.44	20231023	0.00	N	101680	500	42 억		52151	N	N	0	N	00	N
117	20240509	130640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2500	-30	5	-1.19	9254350	3694	13.42	2505	2530	2480	3285	1775	2530	2505.24	0.62	0	921	2633	2581	2518	2466	2403	2607	2492	42	755	500	1560	5	1	8404000	210	-2.70	0.52	12	0.04	-927.00	4848.00	5490	20230503	-54.46	2005	20231023	24.69	4565	-45.24	20240104	2205	13.38	20240417	4940	-49.39	20230509	2005	24.69	20231023	0.00	N	101680	500	42 억		52151	N	N	0	N	00	N
118	20240509	120642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2510	-20	5	-0.79	8346925	3331	12.10	2505	2530	2480	3285	1775	2530	2505.83	0.62	0	921	2633	2581	2518	2466	2403	2607	2492	42	755	500	1560	5	1	8404000	211	-2.71	0.52	12	0.04	-927.00	4848.00	5490	20230503	-54.28	2005	20231023	25.19	4565	-45.02	20240104	2205	13.83	20240417	4940	-49.19	20230509	2005	25.19	20231023	0.00	N	101680	500	42 억		52151	N	N	0	N	00	N
119	20240509	110630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2500	-30	5	-1.19	8256730	3295	11.97	2505	2530	2480	3285	1775	2530	2505.84	0.62	0	921	2633	2581	2518	2466	2403	2607	2492	42	755	500	1560	5	1	8404000	210	-2.70	0.52	12	0.04	-927.00	4848.00	5490	20230503	-54.46	2005	20231023	24.69	4565	-45.24	20240104	2205	13.38	20240417	4940	-49.39	20230509	2005	24.69	20231023	0.00	N	101680	500	42 억		52151	N	N	0	N	00	N
120	20240509	100634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2525	-5	5	-0.20	5747570	2290	8.32	2505	2530	2480	3285	1775	2530	2509.86	0.62	0	659	2633	2581	2518	2466	2403	2607	2492	42	755	500	1560	5	1	8404000	212	-2.72	0.52	12	0.03	-927.00	4848.00	5490	20230503	-54.01	2005	20231023	25.94	4565	-44.69	20240104	2205	14.51	20240417	4940	-48.89	20230509	2005	25.94	20231023	0.00	N	101680	500	42 억		52151	N	N	0	N	00	N
121	20240509	090629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2530	0	3	0.00	4260525	1701	6.18	2505	2530	2480	3285	1775	2530	2504.72	0.62	0	689	2633	2581	2518	2466	2403	2607	2492	42	755	500	1560	5	1	8404000	213	-2.73	0.52	12	0.02	-927.00	4848.00	5490	20230503	-53.92	2005	20231023	26.18	4565	-44.58	20240104	2205	14.74	20240417	4940	-48.79	20230509	2005	26.18	20231023	0.00	N	101680	500	42 억		52151	N	N	0	N	00	N
122	20240508	160628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2530	50	2	2.02	69147215	27529	86.78	2470	2570	2455	3220	1740	2480	2511.79	0.61	0	834	2560	2520	2455	2415	2350	2540	2435	42	740	500	1530	5	1	8404000	213	-2.73	0.52	12	0.33	-927.00	4848.00	5490	20230503	-53.92	2005	20231023	26.18	4565	-44.58	20240104	2205	14.74	20240417	5290	-52.17	20230508	2005	26.18	20231023	0.00	N	101680	500	42 억		51299	N	N	0	N	00	N
123	20240508	150632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2535	55	2	2.22	67327800	26809	84.51	2470	2570	2455	3220	1740	2480	2511.39	0.61	0	698	2560	2520	2455	2415	2350	2540	2435	42	740	500	1530	5	1	8404000	213	-2.73	0.52	12	0.32	-927.00	4848.00	5490	20230503	-53.83	2005	20231023	26.43	4565	-44.47	20240104	2205	14.97	20240417	5290	-52.08	20230508	2005	26.43	20231023	0.00	N	101680	500	42 억		51299	N	N	0	N	00	N
124	20240508	140625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2520	40	2	1.61	64872245	25834	81.44	2470	2570	2455	3220	1740	2480	2511.12	0.61	0	154	2560	2520	2455	2415	2350	2540	2435	42	740	500	1530	5	1	8404000	212	-2.72	0.52	12	0.31	-927.00	4848.00	5490	20230503	-54.10	2005	20231023	25.69	4565	-44.80	20240104	2205	14.29	20240417	5290	-52.36	20230508	2005	25.69	20231023	0.00	N	101680	500	42 억		51299	N	N	0	N	00	N
125	20240508	130622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2510	30	2	1.21	52537735	20910	65.92	2470	2570	2455	3220	1740	2480	2512.57	0.61	0	352	2560	2520	2455	2415	2350	2540	2435	42	740	500	1530	5	1	8404000	211	-2.71	0.52	12	0.25	-927.00	4848.00	5490	20230503	-54.28	2005	20231023	25.19	4565	-45.02	20240104	2205	13.83	20240417	5290	-52.55	20230508	2005	25.19	20231023	0.00	N	101680	500	42 억		51299	N	N	0	N	00	N
126	20240508	120625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2525	45	2	1.81	43661160	17343	54.67	2470	2570	2455	3220	1740	2480	2517.51	0.61	0	-816	2560	2520	2455	2415	2350	2540	2435	42	740	500	1530	5	1	8404000	212	-2.72	0.52	12	0.21	-927.00	4848.00	5490	20230503	-54.01	2005	20231023	25.94	4565	-44.69	20240104	2205	14.51	20240417	5290	-52.27	20230508	2005	25.94	20231023	0.00	N	101680	500	42 억		51299	N	N	0	N	00	N
127	20240508	110702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2550	70	2	2.82	27044635	10740	33.86	2470	2570	2455	3220	1740	2480	2518.12	0.61	0	-1381	2560	2520	2455	2415	2350	2540	2435	42	740	500	1530	5	1	8404000	214	-2.75	0.53	12	0.13	-927.00	4848.00	5490	20230503	-53.55	2005	20231023	27.18	4565	-44.14	20240104	2205	15.65	20240417	5290	-51.80	20230508	2005	27.18	20231023	0.00	N	101680	500	42 억		51299	N	N	0	N	00	N
128	20240508	100632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2510	30	2	1.21	12432075	5007	15.78	2470	2510	2455	3220	1740	2480	2482.94	0.61	0	-7	2560	2520	2455	2415	2350	2540	2435	42	740	500	1530	5	1	8404000	211	-2.71	0.52	12	0.06	-927.00	4848.00	5490	20230503	-54.28	2005	20231023	25.19	4565	-45.02	20240104	2205	13.83	20240417	5290	-52.55	20230508	2005	25.19	20231023	0.00	N	101680	500	42 억		51299	N	N	0	N	00	N
129	20240508	090633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2455	-25	5	-1.01	1303405	528	1.66	2470	2470	2455	3220	1740	2480	2468.57	0.61	0	-72	2560	2520	2455	2415	2350	2540	2435	42	740	500	1530	5	1	8404000	206	-2.65	0.51	12	0.01	-927.00	4848.00	5490	20230503	-55.28	2005	20231023	22.44	4565	-46.22	20240104	2205	11.34	20240417	5290	-53.59	20230508	2005	22.44	20231023	0.00	N	101680	500	42 억		51299	N	N	0	N	00	N
130	20240503	160645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2445	-35	5	-1.41	73268330	30129	153.43	2480	2480	2410	3220	1740	2480	2431.82	0.61	0	162	2553	2516	2463	2426	2373	2535	2445	42	740	500	1530	5	1	8404000	205	-2.64	0.50	12	0.36	-927.00	4848.00	5640	20230427	-56.65	2005	20231023	21.95	4565	-46.44	20240104	2205	10.88	20240417	5490	-55.46	20230503	2005	21.95	20231023	0.00	N	101680	500	42 억		51270	N	N	0	N	00	N
131	20240503	150645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2460	-20	5	-0.81	71737075	29504	150.25	2480	2480	2410	3220	1740	2480	2431.44	0.61	0	204	2553	2516	2463	2426	2373	2535	2445	42	740	500	1530	5	1	8404000	207	-2.65	0.51	12	0.35	-927.00	4848.00	5640	20230427	-56.38	2005	20231023	22.69	4565	-46.11	20240104	2205	11.56	20240417	5490	-55.19	20230503	2005	22.69	20231023	0.00	N	101680	500	42 억		51270	N	N	0	N	00	N
132	20240503	140645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2435	-45	5	-1.81	69020970	28394	144.59	2480	2480	2410	3220	1740	2480	2430.83	0.61	0	536	2553	2516	2463	2426	2373	2535	2445	42	740	500	1530	5	1	8404000	205	-2.63	0.50	12	0.34	-927.00	4848.00	5640	20230427	-56.83	2005	20231023	21.45	4565	-46.66	20240104	2205	10.43	20240417	5490	-55.65	20230503	2005	21.45	20231023	0.00	N	101680	500	42 억		51270	N	N	0	N	00	N
133	20240503	130646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2440	-40	5	-1.61	58872365	24226	123.37	2480	2480	2410	3220	1740	2480	2430.13	0.61	0	556	2553	2516	2463	2426	2373	2535	2445	42	740	500	1530	5	1	8404000	205	-2.63	0.50	12	0.29	-927.00	4848.00	5640	20230427	-56.74	2005	20231023	21.70	4565	-46.55	20240104	2205	10.66	20240417	5490	-55.56	20230503	2005	21.70	20231023	0.00	N	101680	500	42 억		51270	N	N	0	N	00	N
134	20240503	120642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2425	-55	5	-2.22	56111025	23093	117.60	2480	2480	2410	3220	1740	2480	2429.78	0.61	0	951	2553	2516	2463	2426	2373	2535	2445	42	740	500	1530	5	1	8404000	204	-2.62	0.50	12	0.27	-927.00	4848.00	5640	20230427	-57.00	2005	20231023	20.95	4565	-46.88	20240104	2205	9.98	20240417	5490	-55.83	20230503	2005	20.95	20231023	0.00	N	101680	500	42 억		51270	N	N	0	N	00	N
135	20240503	110642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2435	-45	5	-1.81	55967860	23034	117.30	2480	2480	2410	3220	1740	2480	2429.79	0.61	0	1000	2553	2516	2463	2426	2373	2535	2445	42	740	500	1530	5	1	8404000	205	-2.63	0.50	12	0.27	-927.00	4848.00	5640	20230427	-56.83	2005	20231023	21.45	4565	-46.66	20240104	2205	10.43	20240417	5490	-55.65	20230503	2005	21.45	20231023	0.00	N	101680	500	42 억		51270	N	N	0	N	00	N
136	20240503	100638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2435	-45	5	-1.81	48715045	20039	102.05	2480	2480	2415	3220	1740	2480	2431.01	0.61	0	1262	2553	2516	2463	2426	2373	2535	2445	42	740	500	1530	5	1	8404000	205	-2.63	0.50	12	0.24	-927.00	4848.00	5640	20230427	-56.83	2005	20231023	21.45	4565	-46.66	20240104	2205	10.43	20240417	5490	-55.65	20230503	2005	21.45	20231023	0.00	N	101680	500	42 억		51270	N	N	0	N	00	N
137	20240503	090638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2470	-10	5	-0.40	1693460	683	3.48	2480	2480	2460	3220	1740	2480	2479.44	0.61	0	-91	2553	2516	2463	2426	2373	2535	2445	42	740	500	1530	5	1	8404000	208	-2.66	0.51	12	0.01	-927.00	4848.00	5640	20230427	-56.21	2005	20231023	23.19	4565	-45.89	20240104	2205	12.02	20240417	5490	-55.01	20230503	2005	23.19	20231023	0.00	N	101680	500	42 억		51270	N	N	0	N	00	N
138	20240502	160635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2480	15	2	0.61	47285610	19368	96.19	2465	2500	2410	3200	1730	2465	2441.43	0.62	0	-854	2515	2490	2465	2440	2415	2502	2452	42	735	500	1520	5	1	8404000	208	-2.68	0.51	12	0.23	-927.00	4848.00	5640	20230427	-56.03	2005	20231023	23.69	4565	-45.67	20240104	2205	12.47	20240417	5490	-54.83	20230503	2005	23.69	20231023	0.00	N	101680	500	42 억		52124	N	N	0	N	00	N
139	20240502	150639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2450	-15	5	-0.61	40042425	16440	81.65	2465	2465	2410	3200	1730	2465	2435.67	0.62	0	-994	2515	2490	2465	2440	2415	2502	2452	42	735	500	1520	5	1	8404000	206	-2.64	0.51	12	0.20	-927.00	4848.00	5640	20230427	-56.56	2005	20231023	22.19	4565	-46.33	20240104	2205	11.11	20240417	5490	-55.37	20230503	2005	22.19	20231023	0.00	N	101680	500	42 억		52124	N	N	0	N	00	N
140	20240502	140634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2430	-35	5	-1.42	33767140	13874	68.90	2465	2465	2410	3200	1730	2465	2433.84	0.62	0	-819	2515	2490	2465	2440	2415	2502	2452	42	735	500	1520	5	1	8404000	204	-2.62	0.50	12	0.17	-927.00	4848.00	5640	20230427	-56.91	2005	20231023	21.20	4565	-46.77	20240104	2205	10.20	20240417	5490	-55.74	20230503	2005	21.20	20231023	0.00	N	101680	500	42 억		52124	N	N	0	N	00	N
141	20240502	130634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2425	-40	5	-1.62	33412345	13728	68.18	2465	2465	2410	3200	1730	2465	2433.88	0.62	0	-815	2515	2490	2465	2440	2415	2502	2452	42	735	500	1520	5	1	8404000	204	-2.62	0.50	12	0.16	-927.00	4848.00	5640	20230427	-57.00	2005	20231023	20.95	4565	-46.88	20240104	2205	9.98	20240417	5490	-55.83	20230503	2005	20.95	20231023	0.00	N	101680	500	42 억		52124	N	N	0	N	00	N
142	20240502	120631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2430	-35	5	-1.42	32620435	13401	66.56	2465	2465	2410	3200	1730	2465	2434.17	0.62	0	-772	2515	2490	2465	2440	2415	2502	2452	42	735	500	1520	5	1	8404000	204	-2.62	0.50	12	0.16	-927.00	4848.00	5640	20230427	-56.91	2005	20231023	21.20	4565	-46.77	20240104	2205	10.20	20240417	5490	-55.74	20230503	2005	21.20	20231023	0.00	N	101680	500	42 억		52124	N	N	0	N	00	N
143	20240502	110631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2430	-35	5	-1.42	27900455	11452	56.88	2465	2465	2410	3200	1730	2465	2436.29	0.62	0	-914	2515	2490	2465	2440	2415	2502	2452	42	735	500	1520	5	1	8404000	204	-2.62	0.50	12	0.14	-927.00	4848.00	5640	20230427	-56.91	2005	20231023	21.20	4565	-46.77	20240104	2205	10.20	20240417	5490	-55.74	20230503	2005	21.20	20231023	0.00	N	101680	500	42 억		52124	N	N	0	N	00	N
144	20240502	100629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2435	-30	5	-1.22	24018530	9857	48.95	2465	2465	2410	3200	1730	2465	2436.69	0.62	0	-534	2515	2490	2465	2440	2415	2502	2452	42	735	500	1520	5	1	8404000	205	-2.63	0.50	12	0.12	-927.00	4848.00	5640	20230427	-56.83	2005	20231023	21.45	4565	-46.66	20240104	2205	10.43	20240417	5490	-55.65	20230503	2005	21.45	20231023	0.00	N	101680	500	42 억		52124	N	N	0	N	00	N
145	20240502	090630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2440	-25	5	-1.01	5692870	2312	11.48	2465	2465	2440	3200	1730	2465	2462.31	0.62	0	-326	2515	2490	2465	2440	2415	2502	2452	42	735	500	1520	5	1	8404000	205	-2.63	0.50	12	0.03	-927.00	4848.00	5640	20230427	-56.74	2005	20231023	21.70	4565	-46.55	20240104	2205	10.66	20240417	5490	-55.56	20230503	2005	21.70	20231023	0.00	N	101680	500	42 억		52124	N	N	0	N	00	N