KissMeData/320000/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	161206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4450	0	3	0.00	2599241235	598276	211.30	4380	4510	3985	5780	3115	4450	4344.52	1.01	0	-42625	4796	4622	4531	4357	4266	4577	4312	18	1330	100	2750	5	1	18499148	823	52.98	3.39	12	3.23	84.00	1313.00	4990	20240522	-10.82	2050	20231024	117.07	4990	-10.82	20240522	2070	114.98	20240105	4990	-10.82	20240522	2050	117.07	20231024	3.69	N	320000	100	18 억		186721	N	N	0	N	00	N
3	20240531	151208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4440	-10	5	-0.22	2532310340	583214	205.98	4380	4510	3985	5780	3115	4450	4341.99	1.01	0	-38755	4796	4622	4531	4357	4266	4577	4312	18	1330	100	2750	5	1	18499148	821	52.86	3.38	12	3.15	84.00	1313.00	4990	20240522	-11.02	2050	20231024	116.59	4990	-11.02	20240522	2070	114.49	20240105	4990	-11.02	20240522	2050	116.59	20231024	3.69	N	320000	100	18 억		186721	N	N	0	N	00	N
4	20240531	141205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4370	-80	5	-1.80	2170376685	500915	176.91	4380	4510	3985	5780	3115	4450	4332.82	1.01	0	-23741	4796	4622	4531	4357	4266	4577	4312	18	1330	100	2750	5	1	18499148	808	52.02	3.33	12	2.71	84.00	1313.00	4990	20240522	-12.42	2050	20231024	113.17	4990	-12.42	20240522	2070	111.11	20240105	4990	-12.42	20240522	2050	113.17	20231024	3.69	N	320000	100	18 억		186721	N	N	0	N	00	N
5	20240531	131209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4395	-55	5	-1.24	1791734945	414824	146.51	4380	4510	3985	5780	3115	4450	4319.27	1.01	0	-6531	4796	4622	4531	4357	4266	4577	4312	18	1330	100	2750	5	1	18499148	813	52.32	3.35	12	2.24	84.00	1313.00	4990	20240522	-11.92	2050	20231024	114.39	4990	-11.92	20240522	2070	112.32	20240105	4990	-11.92	20240522	2050	114.39	20231024	3.69	N	320000	100	18 억		186721	N	N	0	N	00	N
6	20240531	121211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4385	-65	5	-1.46	1616376310	374914	132.41	4380	4510	3985	5780	3115	4450	4311.33	1.01	0	12692	4796	4622	4531	4357	4266	4577	4312	18	1330	100	2750	5	1	18499148	811	52.20	3.34	12	2.03	84.00	1313.00	4990	20240522	-12.12	2050	20231024	113.90	4990	-12.12	20240522	2070	111.84	20240105	4990	-12.12	20240522	2050	113.90	20231024	3.69	N	320000	100	18 억		186721	N	N	0	N	00	N
7	20240531	111208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4450	0	3	0.00	1510653470	350849	123.91	4380	4510	3985	5780	3115	4450	4305.71	1.01	0	19585	4796	4622	4531	4357	4266	4577	4312	18	1330	100	2750	5	1	18499148	823	52.98	3.39	12	1.90	84.00	1313.00	4990	20240522	-10.82	2050	20231024	117.07	4990	-10.82	20240522	2070	114.98	20240105	4990	-10.82	20240522	2050	117.07	20231024	3.69	N	320000	100	18 억		186721	N	N	0	N	00	N
8	20240531	101202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4480	30	2	0.67	1409721285	328151	115.90	4380	4510	3985	5780	3115	4450	4295.95	1.01	0	17969	4796	4622	4531	4357	4266	4577	4312	18	1330	100	2750	5	1	18499148	829	53.33	3.41	12	1.77	84.00	1313.00	4990	20240522	-10.22	2050	20231024	118.54	4990	-10.22	20240522	2070	116.43	20240105	4990	-10.22	20240522	2050	118.54	20231024	3.69	N	320000	100	18 억		186721	N	N	0	N	00	N
9	20240531	091211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4190	-260	5	-5.84	867199385	203720	71.95	4380	4385	3985	5780	3115	4450	4256.82	1.01	0	21702	4796	4622	4531	4357	4266	4577	4312	18	1330	100	2750	5	1	18499148	775	49.88	3.19	12	1.10	84.00	1313.00	4990	20240522	-16.03	2050	20231024	104.39	4990	-16.03	20240522	2070	102.42	20240105	4990	-16.03	20240522	2050	104.39	20231024	3.69	N	320000	100	18 억		186721	N	N	0	N	00	N
10	20240530	161203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4450	-165	5	-3.58	1283433665	282474	104.74	4620	4705	4440	5990	3235	4615	4543.23	0.94	0	4201	4848	4731	4668	4551	4488	4700	4520	18	1375	100	2860	5	1	18499148	823	52.98	3.39	12	1.53	84.00	1313.00	4990	20240522	-10.82	2050	20231024	117.07	4990	-10.82	20240522	2070	114.98	20240105	4990	-10.82	20240522	2050	117.07	20231024	3.72	N	320000	100	18 억		173439	N	N	0	N	00	N
11	20240530	151203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4460	-155	5	-3.36	1215449225	267259	99.10	4620	4705	4440	5990	3235	4615	4547.44	0.94	0	8839	4848	4731	4668	4551	4488	4700	4520	18	1375	100	2860	5	1	18499148	825	53.10	3.40	12	1.44	84.00	1313.00	4990	20240522	-10.62	2050	20231024	117.56	4990	-10.62	20240522	2070	115.46	20240105	4990	-10.62	20240522	2050	117.56	20231024	3.72	N	320000	100	18 억		173439	N	N	0	N	00	N
12	20240530	141202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4480	-135	5	-2.93	951677240	208354	77.25	4620	4705	4450	5990	3235	4615	4567.25	0.94	0	941	4848	4731	4668	4551	4488	4700	4520	18	1375	100	2860	5	1	18499148	829	53.33	3.41	12	1.13	84.00	1313.00	4990	20240522	-10.22	2050	20231024	118.54	4990	-10.22	20240522	2070	116.43	20240105	4990	-10.22	20240522	2050	118.54	20231024	3.72	N	320000	100	18 억		173439	N	N	0	N	00	N
13	20240530	131204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4610	-5	5	-0.11	539021030	116781	43.30	4620	4705	4555	5990	3235	4615	4615.67	0.94	0	-13520	4848	4731	4668	4551	4488	4700	4520	18	1375	100	2860	5	1	18499148	853	54.88	3.51	12	0.63	84.00	1313.00	4990	20240522	-7.62	2050	20231024	124.88	4990	-7.62	20240522	2070	122.71	20240105	4990	-7.62	20240522	2050	124.88	20231024	3.72	N	320000	100	18 억		173439	N	N	0	N	00	N
14	20240530	121201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4610	-5	5	-0.11	468291775	101462	37.62	4620	4705	4555	5990	3235	4615	4615.45	0.94	0	-15162	4848	4731	4668	4551	4488	4700	4520	18	1375	100	2860	5	1	18499148	853	54.88	3.51	12	0.55	84.00	1313.00	4990	20240522	-7.62	2050	20231024	124.88	4990	-7.62	20240522	2070	122.71	20240105	4990	-7.62	20240522	2050	124.88	20231024	3.72	N	320000	100	18 억		173439	N	N	0	N	00	N
15	20240530	111203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4615	0	3	0.00	416414180	90207	33.45	4620	4705	4555	5990	3235	4615	4616.23	0.94	0	-14439	4848	4731	4668	4551	4488	4700	4520	18	1375	100	2860	5	1	18499148	854	54.94	3.51	12	0.49	84.00	1313.00	4990	20240522	-7.52	2050	20231024	125.12	4990	-7.52	20240522	2070	122.95	20240105	4990	-7.52	20240522	2050	125.12	20231024	3.72	N	320000	100	18 억		173439	N	N	0	N	00	N
16	20240530	101205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4600	-15	5	-0.33	370020335	80096	29.70	4620	4705	4555	5990	3235	4615	4619.80	0.94	0	-14718	4848	4731	4668	4551	4488	4700	4520	18	1375	100	2860	5	1	18499148	851	54.76	3.50	12	0.43	84.00	1313.00	4990	20240522	-7.82	2050	20231024	124.39	4990	-7.82	20240522	2070	122.22	20240105	4990	-7.82	20240522	2050	124.39	20231024	3.72	N	320000	100	18 억		173439	N	N	0	N	00	N
17	20240530	091204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4650	35	2	0.76	149350260	32388	12.01	4620	4650	4585	5990	3235	4615	4611.10	0.94	0	48	4848	4731	4668	4551	4488	4700	4520	18	1375	100	2860	5	1	18499148	860	55.36	3.54	12	0.18	84.00	1313.00	4990	20240522	-6.81	2050	20231024	126.83	4990	-6.81	20240522	2070	124.64	20240105	4990	-6.81	20240522	2050	126.83	20231024	3.72	N	320000	100	18 억		173439	N	N	0	N	00	N
18	20240529	161151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4615	-55	5	-1.18	1233142770	262823	89.29	4670	4785	4605	6070	3270	4670	4691.93	1.04	0	-17704	4916	4792	4676	4552	4436	4735	4495	18	1400	100	2890	5	1	18499148	854	54.94	3.51	12	1.42	84.00	1313.00	4990	20240522	-7.52	2050	20231024	125.12	4990	-7.52	20240522	2070	122.95	20240105	4990	-7.52	20240522	2050	125.12	20231024	3.63	N	320000	100	18 억		192114	N	N	0	N	00	N
19	20240529	151153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4665	-5	5	-0.11	1061024245	225674	76.67	4670	4785	4640	6070	3270	4670	4701.58	1.04	0	5999	4916	4792	4676	4552	4436	4735	4495	18	1400	100	2890	5	1	18499148	863	55.54	3.55	12	1.22	84.00	1313.00	4990	20240522	-6.51	2050	20231024	127.56	4990	-6.51	20240522	2070	125.36	20240105	4990	-6.51	20240522	2050	127.56	20231024	3.63	N	320000	100	18 억		192114	N	N	0	N	00	N
20	20240529	141153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4730	60	2	1.28	839010860	178263	60.56	4670	4785	4640	6070	3270	4670	4706.59	1.04	0	19506	4916	4792	4676	4552	4436	4735	4495	18	1400	100	2890	5	1	18499148	875	56.31	3.60	12	0.96	84.00	1313.00	4990	20240522	-5.21	2050	20231024	130.73	4990	-5.21	20240522	2070	128.50	20240105	4990	-5.21	20240522	2050	130.73	20231024	3.63	N	320000	100	18 억		192114	N	N	0	N	00	N
21	20240529	131156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4720	50	2	1.07	679522230	144474	49.08	4670	4785	4640	6070	3270	4670	4703.42	1.04	0	3076	4916	4792	4676	4552	4436	4735	4495	18	1400	100	2890	5	1	18499148	873	56.19	3.59	12	0.78	84.00	1313.00	4990	20240522	-5.41	2050	20231024	130.24	4990	-5.41	20240522	2070	128.02	20240105	4990	-5.41	20240522	2050	130.24	20231024	3.63	N	320000	100	18 억		192114	N	N	0	N	00	N
22	20240529	121155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4750	80	2	1.71	640821950	136316	46.31	4670	4785	4640	6070	3270	4670	4701.00	1.04	0	3045	4916	4792	4676	4552	4436	4735	4495	18	1400	100	2890	5	1	18499148	879	56.55	3.62	12	0.74	84.00	1313.00	4990	20240522	-4.81	2050	20231024	131.71	4990	-4.81	20240522	2070	129.47	20240105	4990	-4.81	20240522	2050	131.71	20231024	3.63	N	320000	100	18 억		192114	N	N	0	N	00	N
23	20240529	111155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4695	25	2	0.54	452722575	96653	32.84	4670	4780	4640	6070	3270	4670	4684.00	1.04	0	-7938	4916	4792	4676	4552	4436	4735	4495	18	1400	100	2890	5	1	18499148	869	55.89	3.58	12	0.52	84.00	1313.00	4990	20240522	-5.91	2050	20231024	129.02	4990	-5.91	20240522	2070	126.81	20240105	4990	-5.91	20240522	2050	129.02	20231024	3.63	N	320000	100	18 억		192114	N	N	0	N	00	N
24	20240529	101147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4670	0	3	0.00	372550800	79538	27.02	4670	4780	4640	6070	3270	4670	4683.93	1.04	0	-19208	4916	4792	4676	4552	4436	4735	4495	18	1400	100	2890	5	1	18499148	864	55.60	3.56	12	0.43	84.00	1313.00	4990	20240522	-6.41	2050	20231024	127.80	4990	-6.41	20240522	2070	125.60	20240105	4990	-6.41	20240522	2050	127.80	20231024	3.63	N	320000	100	18 억		192114	N	N	0	N	00	N
25	20240529	091149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4680	10	2	0.21	149923590	31885	10.83	4670	4780	4655	6070	3270	4670	4702.01	1.04	0	531	4916	4792	4676	4552	4436	4735	4495	18	1400	100	2890	5	1	18499148	866	55.71	3.56	12	0.17	84.00	1313.00	4990	20240522	-6.21	2050	20231024	128.29	4990	-6.21	20240522	2070	126.09	20240105	4990	-6.21	20240522	2050	128.29	20231024	3.63	N	320000	100	18 억		192114	N	N	0	N	00	N
26	20240528	161145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4670	-70	5	-1.48	1370424130	294020	108.45	4745	4800	4560	6160	3320	4740	4660.99	1.13	0	-19928	5043	4891	4808	4656	4573	4850	4615	18	1420	100	2930	5	1	18499148	864	55.60	3.56	12	1.59	84.00	1313.00	5110	20230519	-8.61	2050	20231024	127.80	4990	-6.41	20240522	2070	125.60	20240105	4990	-6.41	20240522	2050	127.80	20231024	3.49	N	320000	100	18 억		209558	N	N	0	N	00	N
27	20240528	151147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4705	-35	5	-0.74	1337593820	286991	105.85	4745	4800	4560	6160	3320	4740	4660.75	1.13	0	-20379	5043	4891	4808	4656	4573	4850	4615	18	1420	100	2930	5	1	18499148	870	56.01	3.58	12	1.55	84.00	1313.00	5110	20230519	-7.93	2050	20231024	129.51	4990	-5.71	20240522	2070	127.29	20240105	4990	-5.71	20240522	2050	129.51	20231024	3.49	N	320000	100	18 억		209558	N	N	0	N	00	N
28	20240528	141150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4655	-85	5	-1.79	1253672935	268963	99.20	4745	4800	4560	6160	3320	4740	4661.14	1.13	0	-24520	5043	4891	4808	4656	4573	4850	4615	18	1420	100	2930	5	1	18499148	861	55.42	3.55	12	1.45	84.00	1313.00	5110	20230519	-8.90	2050	20231024	127.07	4990	-6.71	20240522	2070	124.88	20240105	4990	-6.71	20240522	2050	127.07	20231024	3.49	N	320000	100	18 억		209558	N	N	0	N	00	N
29	20240528	131145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4640	-100	5	-2.11	1117735435	239722	88.42	4745	4800	4560	6160	3320	4740	4662.63	1.13	0	-37327	5043	4891	4808	4656	4573	4850	4615	18	1420	100	2930	5	1	18499148	858	55.24	3.53	12	1.30	84.00	1313.00	5110	20230519	-9.20	2050	20231024	126.34	4990	-7.01	20240522	2070	124.15	20240105	4990	-7.01	20240522	2050	126.34	20231024	3.49	N	320000	100	18 억		209558	N	N	0	N	00	N
30	20240528	121146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4660	-80	5	-1.69	955435400	204729	75.51	4745	4800	4560	6160	3320	4740	4666.83	1.13	0	-26876	5043	4891	4808	4656	4573	4850	4615	18	1420	100	2930	5	1	18499148	862	55.48	3.55	12	1.11	84.00	1313.00	5110	20230519	-8.81	2050	20231024	127.32	4990	-6.61	20240522	2070	125.12	20240105	4990	-6.61	20240522	2050	127.32	20231024	3.49	N	320000	100	18 억		209558	N	N	0	N	00	N
31	20240528	111130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4650	-90	5	-1.90	870360455	186400	68.75	4745	4800	4560	6160	3320	4740	4669.32	1.13	0	-23833	5043	4891	4808	4656	4573	4850	4615	18	1420	100	2930	5	1	18499148	860	55.36	3.54	12	1.01	84.00	1313.00	5110	20230519	-9.00	2050	20231024	126.83	4990	-6.81	20240522	2070	124.64	20240105	4990	-6.81	20240522	2050	126.83	20231024	3.49	N	320000	100	18 억		209558	N	N	0	N	00	N
32	20240528	101146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4645	-95	5	-2.00	673930195	144323	53.23	4745	4800	4560	6160	3320	4740	4669.60	1.13	0	-25694	5043	4891	4808	4656	4573	4850	4615	18	1420	100	2930	5	1	18499148	859	55.30	3.54	12	0.78	84.00	1313.00	5110	20230519	-9.10	2050	20231024	126.59	4990	-6.91	20240522	2070	124.40	20240105	4990	-6.91	20240522	2050	126.59	20231024	3.49	N	320000	100	18 억		209558	N	N	0	N	00	N
33	20240528	091149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4700	-40	5	-0.84	261727200	55934	20.63	4745	4800	4560	6160	3320	4740	4679.21	1.13	0	-6103	5043	4891	4808	4656	4573	4850	4615	18	1420	100	2930	5	1	18499148	869	55.95	3.58	12	0.30	84.00	1313.00	5110	20230519	-8.02	2050	20231024	129.27	4990	-5.81	20240522	2070	127.05	20240105	4990	-5.81	20240522	2050	129.27	20231024	3.49	N	320000	100	18 억		209558	N	N	0	N	00	N
34	20240527	161130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4740	-40	5	-0.84	1293188260	270242	50.94	4780	4960	4725	6210	3350	4780	4785.33	1.29	0	-31851	5096	4937	4831	4672	4566	4912	4647	18	1430	100	2960	5	1	18499148	877	56.43	3.61	12	1.46	84.00	1313.00	5110	20230519	-7.24	2050	20231024	131.22	4990	-5.01	20240522	2070	128.99	20240105	4990	-5.01	20240522	2050	131.22	20231024	3.26	N	320000	100	18 억		239164	N	N	0	N	00	N
35	20240527	151148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4750	-30	5	-0.63	1254440820	262078	49.40	4780	4960	4725	6210	3350	4780	4786.52	1.29	0	-29768	5096	4937	4831	4672	4566	4912	4647	18	1430	100	2960	5	1	18499148	879	56.55	3.62	12	1.42	84.00	1313.00	5110	20230519	-7.05	2050	20231024	131.71	4990	-4.81	20240522	2070	129.47	20240105	4990	-4.81	20240522	2050	131.71	20231024	3.26	N	320000	100	18 억		239164	N	N	0	N	00	N
36	20240527	141145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4760	-20	5	-0.42	1081664660	225730	42.55	4780	4960	4725	6210	3350	4780	4791.85	1.29	0	-23582	5096	4937	4831	4672	4566	4912	4647	18	1430	100	2960	5	1	18499148	881	56.67	3.63	12	1.22	84.00	1313.00	5110	20230519	-6.85	2050	20231024	132.20	4990	-4.61	20240522	2070	129.95	20240105	4990	-4.61	20240522	2050	132.20	20231024	3.26	N	320000	100	18 억		239164	N	N	0	N	00	N
37	20240527	131144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4820	40	2	0.84	1025553425	213994	40.34	4780	4960	4725	6210	3350	4780	4792.44	1.29	0	-22323	5096	4937	4831	4672	4566	4912	4647	18	1430	100	2960	5	1	18499148	892	57.38	3.67	12	1.16	84.00	1313.00	5110	20230519	-5.68	2050	20231024	135.12	4990	-3.41	20240522	2070	132.85	20240105	4990	-3.41	20240522	2050	135.12	20231024	3.26	N	320000	100	18 억		239164	N	N	0	N	00	N
38	20240527	121144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4795	15	2	0.31	959242960	200170	37.73	4780	4960	4725	6210	3350	4780	4792.14	1.29	0	-23456	5096	4937	4831	4672	4566	4912	4647	18	1430	100	2960	5	1	18499148	887	57.08	3.65	12	1.08	84.00	1313.00	5110	20230519	-6.16	2050	20231024	133.90	4990	-3.91	20240522	2070	131.64	20240105	4990	-3.91	20240522	2050	133.90	20231024	3.26	N	320000	100	18 억		239164	N	N	0	N	00	N
39	20240527	111144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4775	-5	5	-0.10	832604445	173507	32.70	4780	4960	4730	6210	3350	4780	4798.68	1.29	0	-17769	5096	4937	4831	4672	4566	4912	4647	18	1430	100	2960	5	1	18499148	883	56.85	3.64	12	0.94	84.00	1313.00	5110	20230519	-6.56	2050	20231024	132.93	4990	-4.31	20240522	2070	130.68	20240105	4990	-4.31	20240522	2050	132.93	20231024	3.26	N	320000	100	18 억		239164	N	N	0	N	00	N
40	20240527	101141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4800	20	2	0.42	590079120	122627	23.11	4780	4960	4730	6210	3350	4780	4811.98	1.29	0	-24417	5096	4937	4831	4672	4566	4912	4647	18	1430	100	2960	5	1	18499148	888	57.14	3.66	12	0.66	84.00	1313.00	5110	20230519	-6.07	2050	20231024	134.15	4990	-3.81	20240522	2070	131.88	20240105	4990	-3.81	20240522	2050	134.15	20231024	3.26	N	320000	100	18 억		239164	N	N	0	N	00	N
41	20240527	091144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4825	45	2	0.94	246222325	50569	9.53	4780	4960	4780	6210	3350	4780	4869.04	1.29	0	-15328	5096	4937	4831	4672	4566	4912	4647	18	1430	100	2960	5	1	18499148	893	57.44	3.67	12	0.27	84.00	1313.00	5110	20230519	-5.58	2050	20231024	135.37	4990	-3.31	20240522	2070	133.09	20240105	4990	-3.31	20240522	2050	135.37	20231024	3.26	N	320000	100	18 억		239164	N	N	0	N	00	N
42	20240524	161038	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	4780	-65	5	-1.34	2567309150	529463	78.42	4780	4990	4725	6290	3395	4845	4849.17	1.60	0	-62939	5061	4952	4826	4717	4591	5007	4772	18	1445	100	3000	5	1	18499148	884	56.90	3.64	12	2.86	84.00	1313.00	5110	20230519	-6.46	2050	20231024	133.17	4990	0.00	20240522	2070	130.92	20240105	4990	-4.21	20240522	2050	133.17	20231024	3.21	N	320000	100	18 억		295900	N	N	0	N	00	N
43	20240524	151039	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	4780	-65	5	-1.34	2467879040	508660	75.33	4780	4990	4725	6290	3395	4845	4851.73	1.60	0	-56988	5061	4952	4826	4717	4591	5007	4772	18	1445	100	3000	5	1	18499148	884	56.90	3.64	12	2.75	84.00	1313.00	5110	20230519	-6.46	2050	20231024	133.17	4990	0.00	20240522	2070	130.92	20240105	4990	-4.21	20240522	2050	133.17	20231024	3.21	N	320000	100	18 억		295900	N	N	0	N	00	N
44	20240524	141046	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	4885	40	2	0.83	2227899715	459016	67.98	4780	4990	4725	6290	3395	4845	4853.64	1.60	0	-33964	5061	4952	4826	4717	4591	5007	4772	18	1445	100	3000	5	1	18499148	904	58.15	3.72	12	2.48	84.00	1313.00	5110	20230519	-4.40	2050	20231024	138.29	4990	0.00	20240522	2070	135.99	20240105	4990	-2.10	20240522	2050	138.29	20231024	3.21	N	320000	100	18 억		295900	N	N	0	N	00	N
45	20240524	131041	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	4925	80	2	1.65	2062597915	425253	62.98	4780	4990	4725	6290	3395	4845	4850.28	1.60	0	-35484	5061	4952	4826	4717	4591	5007	4772	18	1445	100	3000	5	1	18499148	911	58.63	3.75	12	2.30	84.00	1313.00	5110	20230519	-3.62	2050	20231024	140.24	4990	0.00	20240522	2070	137.92	20240105	4990	-1.30	20240522	2050	140.24	20231024	3.21	N	320000	100	18 억		295900	N	N	0	N	00	N
46	20240524	121042	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	4915	70	2	1.44	1907818895	393896	58.34	4780	4990	4725	6290	3395	4845	4843.46	1.60	0	-41133	5061	4952	4826	4717	4591	5007	4772	18	1445	100	3000	5	1	18499148	909	58.51	3.74	12	2.13	84.00	1313.00	5110	20230519	-3.82	2050	20231024	139.76	4990	0.00	20240522	2070	137.44	20240105	4990	-1.50	20240522	2050	139.76	20231024	3.21	N	320000	100	18 억		295900	N	N	0	N	00	N
47	20240524	111040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4905	60	2	1.24	1256775210	261508	38.73	4780	4920	4725	6290	3395	4845	4805.87	1.60	0	-37012	5061	4952	4826	4717	4591	5007	4772	18	1445	100	3000	5	1	18499148	907	58.39	3.74	12	1.41	84.00	1313.00	5110	20230519	-4.01	2050	20231024	139.27	4990	-1.70	20240522	2070	136.96	20240105	4990	-1.70	20240522	2050	139.27	20231024	3.21	N	320000	100	18 억		295900	N	N	0	N	00	N
48	20240524	101047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4845	0	3	0.00	841330940	176024	26.07	4780	4870	4725	6290	3395	4845	4779.63	1.60	0	-29596	5061	4952	4826	4717	4591	5007	4772	18	1445	100	3000	5	1	18499148	896	57.68	3.69	12	0.95	84.00	1313.00	5110	20230519	-5.19	2050	20231024	136.34	4990	-2.91	20240522	2070	134.06	20240105	4990	-2.91	20240522	2050	136.34	20231024	3.21	N	320000	100	18 억		295900	N	N	0	N	00	N
49	20240524	091041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4745	-100	5	-2.06	290946025	61145	9.06	4780	4840	4725	6290	3395	4845	4758.26	1.60	0	-10559	5061	4952	4826	4717	4591	5007	4772	18	1445	100	3000	5	1	18499148	878	56.49	3.61	12	0.33	84.00	1313.00	5110	20230519	-7.14	2050	20231024	131.46	4990	-4.91	20240522	2070	129.23	20240105	4990	-4.91	20240522	2050	131.46	20231024	3.21	N	320000	100	18 억		295900	N	N	0	N	00	N
50	20240523	161039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4845	-15	5	-0.31	3251246085	673709	33.33	4810	4935	4700	6310	3405	4860	4825.88	1.56	0	-10981	5360	5110	4740	4490	4120	5235	4615	18	1450	100	3010	5	1	18499148	896	57.68	3.69	12	3.64	84.00	1313.00	5130	20230516	-5.56	2050	20231024	136.34	4990	-2.91	20240522	2070	134.06	20240105	4990	-2.91	20240522	2050	136.34	20231024	3.41	N	320000	100	18 억		289333	N	N	0	N	00	N
51	20240523	151040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4835	-25	5	-0.51	3128642780	648395	32.08	4810	4935	4700	6310	3405	4860	4825.20	1.56	0	-1481	5360	5110	4740	4490	4120	5235	4615	18	1450	100	3010	5	1	18499148	894	57.56	3.68	12	3.50	84.00	1313.00	5130	20230516	-5.75	2050	20231024	135.85	4990	-3.11	20240522	2070	133.57	20240105	4990	-3.11	20240522	2050	135.85	20231024	3.41	N	320000	100	18 억		289333	N	N	0	N	00	N
52	20240523	141044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4875	15	2	0.31	2864595365	593768	29.37	4810	4935	4700	6310	3405	4860	4824.43	1.56	0	16983	5360	5110	4740	4490	4120	5235	4615	18	1450	100	3010	5	1	18499148	902	58.04	3.71	12	3.21	84.00	1313.00	5130	20230516	-4.97	2050	20231024	137.80	4990	-2.30	20240522	2070	135.51	20240105	4990	-2.30	20240522	2050	137.80	20231024	3.41	N	320000	100	18 억		289333	N	N	0	N	00	N
53	20240523	131043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4855	-5	5	-0.10	2670366560	553947	27.40	4810	4935	4700	6310	3405	4860	4820.61	1.56	0	2613	5360	5110	4740	4490	4120	5235	4615	18	1450	100	3010	5	1	18499148	898	57.80	3.70	12	2.99	84.00	1313.00	5130	20230516	-5.36	2050	20231024	136.83	4990	-2.71	20240522	2070	134.54	20240105	4990	-2.71	20240522	2050	136.83	20231024	3.41	N	320000	100	18 억		289333	N	N	0	N	00	N
54	20240523	121038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4880	20	2	0.41	2393087620	496711	24.57	4810	4935	4700	6310	3405	4860	4817.86	1.56	0	10897	5360	5110	4740	4490	4120	5235	4615	18	1450	100	3010	5	1	18499148	903	58.10	3.72	12	2.69	84.00	1313.00	5130	20230516	-4.87	2050	20231024	138.05	4990	-2.20	20240522	2070	135.75	20240105	4990	-2.20	20240522	2050	138.05	20231024	3.41	N	320000	100	18 억		289333	N	N	0	N	00	N
55	20240523	111037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4820	-40	5	-0.82	1945692925	404964	20.03	4810	4915	4700	6310	3405	4860	4804.59	1.56	0	-21190	5360	5110	4740	4490	4120	5235	4615	18	1450	100	3010	5	1	18499148	892	57.38	3.67	12	2.19	84.00	1313.00	5130	20230516	-6.04	2050	20231024	135.12	4990	-3.41	20240522	2070	132.85	20240105	4990	-3.41	20240522	2050	135.12	20231024	3.41	N	320000	100	18 억		289333	N	N	0	N	00	N
56	20240523	101040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4820	-40	5	-0.82	1442332900	301262	14.90	4810	4915	4700	6310	3405	4860	4787.61	1.56	0	-24709	5360	5110	4740	4490	4120	5235	4615	18	1450	100	3010	5	1	18499148	892	57.38	3.67	12	1.63	84.00	1313.00	5130	20230516	-6.04	2050	20231024	135.12	4990	-3.41	20240522	2070	132.85	20240105	4990	-3.41	20240522	2050	135.12	20231024	3.41	N	320000	100	18 억		289333	N	N	0	N	00	N
57	20240523	091044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4710	-150	5	-3.09	537780070	113385	5.61	4810	4815	4700	6310	3405	4860	4742.83	1.56	0	-34593	5360	5110	4740	4490	4120	5235	4615	18	1450	100	3010	5	1	18499148	871	56.07	3.59	12	0.61	84.00	1313.00	5130	20230516	-8.19	2050	20231024	129.76	4990	-5.61	20240522	2070	127.54	20240105	4990	-5.61	20240522	2050	129.76	20231024	3.41	N	320000	100	18 억		289333	N	N	0	N	00	N
58	20240522	161029	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	4860	425	2	9.58	9540137640	2015933	371.45	4435	4990	4370	5760	3105	4435	4732.32	0.98	0	124560	4605	4520	4390	4305	4175	4562	4347	18	1325	100	2740	5	1	18499148	899	57.86	3.70	12	10.90	84.00	1313.00	5130	20230516	-5.26	2050	20231024	137.07	4990	-2.61	20240522	2070	134.78	20240105	4990	-2.61	20240522	2050	137.07	20231024	3.51	N	320000	100	18 억		181369	N	N	0	N	00	N
59	20240522	151037	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	4750	315	2	7.10	9247631150	1955095	360.24	4435	4990	4370	5760	3105	4435	4730.02	0.98	0	122025	4605	4520	4390	4305	4175	4562	4347	18	1325	100	2740	5	1	18499148	879	56.55	3.62	12	10.57	84.00	1313.00	5130	20230516	-7.41	2050	20231024	131.71	4990	-4.81	20240522	2070	129.47	20240105	4990	-4.81	20240522	2050	131.71	20231024	3.51	N	320000	100	18 억		181369	N	N	0	N	00	N
60	20240522	141037	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	4705	270	2	6.09	8302069085	1756724	323.69	4435	4990	4370	5760	3105	4435	4725.88	0.98	0	82914	4605	4520	4390	4305	4175	4562	4347	18	1325	100	2740	5	1	18499148	870	56.01	3.58	12	9.50	84.00	1313.00	5130	20230516	-8.28	2050	20231024	129.51	4990	-5.71	20240522	2070	127.29	20240105	4990	-5.71	20240522	2050	129.51	20231024	3.51	N	320000	100	18 억		181369	N	N	0	N	00	N
61	20240522	131034	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	4835	400	2	9.02	5418736035	1155108	212.84	4435	4875	4370	5760	3105	4435	4691.11	0.98	0	120534	4605	4520	4390	4305	4175	4562	4347	18	1325	100	2740	5	1	18499148	894	57.56	3.68	12	6.24	84.00	1313.00	5130	20230516	-5.75	2050	20231024	135.85	4875	-0.82	20240522	2070	133.57	20240105	4875	-0.82	20240522	2050	135.85	20231024	3.51	N	320000	100	18 억		181369	N	N	0	N	00	N
62	20240522	121148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4745	310	2	6.99	4002181175	860761	158.60	4435	4785	4370	5760	3105	4435	4649.58	0.98	0	128562	4605	4520	4390	4305	4175	4562	4347	18	1325	100	2740	5	1	18499148	878	56.49	3.61	12	4.65	84.00	1313.00	5130	20230516	-7.50	2050	20231024	131.46	4785	-0.84	20240522	2070	129.23	20240105	4845	-2.06	20230522	2050	131.46	20231024	3.51	N	320000	100	18 억		181369	N	N	0	N	00	N
63	20240522	111043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4735	300	2	6.76	3539578560	762931	140.57	4435	4785	4370	5760	3105	4435	4639.45	0.98	0	90125	4605	4520	4390	4305	4175	4562	4347	18	1325	100	2740	5	1	18499148	876	56.37	3.61	12	4.12	84.00	1313.00	5130	20230516	-7.70	2050	20231024	130.98	4785	-1.04	20240522	2070	128.74	20240105	4845	-2.27	20230522	2050	130.98	20231024	3.51	N	320000	100	18 억		181369	N	N	0	N	00	N
64	20240522	101035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4625	190	2	4.28	2654076065	574100	105.78	4435	4785	4370	5760	3105	4435	4623.02	0.98	0	11094	4605	4520	4390	4305	4175	4562	4347	18	1325	100	2740	5	1	18499148	856	55.06	3.52	12	3.10	84.00	1313.00	5130	20230516	-9.84	2050	20231024	125.61	4785	-3.34	20240522	2070	123.43	20240105	4845	-4.54	20230522	2050	125.61	20231024	3.51	N	320000	100	18 억		181369	N	N	0	N	00	N
65	20240522	091038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4465	30	2	0.68	219518710	49405	9.10	4435	4500	4370	5760	3105	4435	4443.25	0.98	0	-15797	4605	4520	4390	4305	4175	4562	4347	18	1325	100	2740	5	1	18499148	826	53.15	3.40	12	0.27	84.00	1313.00	5130	20230516	-12.96	2050	20231024	117.80	4600	-2.93	20240509	2070	115.70	20240105	4845	-7.84	20230522	2050	117.80	20231024	3.51	N	320000	100	18 억		181369	N	N	0	N	00	N
66	20240521	161021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4435	165	2	3.86	2351305335	533943	103.43	4300	4475	4260	5550	2990	4270	4403.51	0.79	0	29324	4660	4465	4365	4170	4070	4415	4120	18	1280	100	2640	5	1	18499148	820	52.80	3.38	12	2.89	84.00	1313.00	5130	20230516	-13.55	2050	20231024	116.34	4600	-3.59	20240509	2070	114.25	20240105	4845	-8.46	20230522	2050	116.34	20231024	2.98	N	320000	100	18 억		145325	N	N	0	N	00	N
67	20240521	151032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4390	120	2	2.81	2266598065	514819	99.72	4300	4475	4260	5550	2990	4270	4402.71	0.79	0	34778	4660	4465	4365	4170	4070	4415	4120	18	1280	100	2640	5	1	18499148	812	52.26	3.34	12	2.78	84.00	1313.00	5130	20230516	-14.42	2050	20231024	114.15	4600	-4.57	20240509	2070	112.08	20240105	4845	-9.39	20230522	2050	114.15	20231024	2.98	N	320000	100	18 억		145325	N	N	0	N	00	N
68	20240521	141033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4350	80	2	1.87	1915287665	433743	84.02	4300	4475	4275	5550	2990	4270	4415.72	0.79	0	61245	4660	4465	4365	4170	4070	4415	4120	18	1280	100	2640	5	1	18499148	805	51.79	3.31	12	2.34	84.00	1313.00	5130	20230516	-15.20	2050	20231024	112.20	4600	-5.43	20240509	2070	110.14	20240105	4845	-10.22	20230522	2050	112.20	20231024	2.98	N	320000	100	18 억		145325	N	N	0	N	00	N
69	20240521	131031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4440	170	2	3.98	1599601350	362080	70.14	4300	4475	4275	5550	2990	4270	4417.81	0.79	0	84938	4660	4465	4365	4170	4070	4415	4120	18	1280	100	2640	5	1	18499148	821	52.86	3.38	12	1.96	84.00	1313.00	5130	20230516	-13.45	2050	20231024	116.59	4600	-3.48	20240509	2070	114.49	20240105	4845	-8.36	20230522	2050	116.59	20231024	2.98	N	320000	100	18 억		145325	N	N	0	N	00	N
70	20240521	121028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4435	165	2	3.86	1186887440	269295	52.16	4300	4465	4275	5550	2990	4270	4407.39	0.79	0	48981	4660	4465	4365	4170	4070	4415	4120	18	1280	100	2640	5	1	18499148	820	52.80	3.38	12	1.46	84.00	1313.00	5130	20230516	-13.55	2050	20231024	116.34	4600	-3.59	20240509	2070	114.25	20240105	4845	-8.46	20230522	2050	116.34	20231024	2.98	N	320000	100	18 억		145325	N	N	0	N	00	N
71	20240521	111028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4385	115	2	2.69	983427360	223201	43.24	4300	4465	4275	5550	2990	4270	4406.02	0.79	0	22720	4660	4465	4365	4170	4070	4415	4120	18	1280	100	2640	5	1	18499148	811	52.20	3.34	12	1.21	84.00	1313.00	5130	20230516	-14.52	2050	20231024	113.90	4600	-4.67	20240509	2070	111.84	20240105	4845	-9.49	20230522	2050	113.90	20231024	2.98	N	320000	100	18 억		145325	N	N	0	N	00	N
72	20240521	101029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4440	170	2	3.98	767249055	174107	33.73	4300	4465	4275	5550	2990	4270	4406.77	0.79	0	14248	4660	4465	4365	4170	4070	4415	4120	18	1280	100	2640	5	1	18499148	821	52.86	3.38	12	0.94	84.00	1313.00	5130	20230516	-13.45	2050	20231024	116.59	4600	-3.48	20240509	2070	114.49	20240105	4845	-8.36	20230522	2050	116.59	20231024	2.98	N	320000	100	18 억		145325	N	N	0	N	00	N
73	20240521	091026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4370	100	2	2.34	74502430	17213	3.33	4300	4370	4275	5550	2990	4270	4328.27	0.79	0	-1223	4660	4465	4365	4170	4070	4415	4120	18	1280	100	2640	5	1	18499148	808	52.02	3.33	12	0.09	84.00	1313.00	5130	20230516	-14.81	2050	20231024	113.17	4600	-5.00	20240509	2070	111.11	20240105	4845	-9.80	20230522	2050	113.17	20231024	2.98	N	320000	100	18 억		145325	N	N	0	N	00	N
74	20240517	161032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4360	-15	5	-0.34	2329148560	531878	91.65	4380	4600	4250	5680	3065	4375	4379.10	1.46	0	-89643	4621	4497	4296	4172	3971	4560	4235	18	1305	100	2710	5	1	18499148	807	51.90	3.32	12	2.88	84.00	1313.00	5130	20230516	-15.01	2050	20231024	112.68	4600	0.00	20240509	2070	110.63	20240105	5110	-14.68	20230519	2050	112.68	20231024	2.70	N	320000	100	18 억		270424	N	N	0	N	00	N
75	20240517	151036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4315	-60	5	-1.37	2249391810	513409	88.47	4380	4600	4250	5680	3065	4375	4381.29	1.46	0	-87459	4621	4497	4296	4172	3971	4560	4235	18	1305	100	2710	5	1	18499148	798	51.37	3.29	12	2.78	84.00	1313.00	5130	20230516	-15.89	2050	20231024	110.49	4600	0.00	20240509	2070	108.45	20240105	5110	-15.56	20230519	2050	110.49	20231024	2.70	N	320000	100	18 억		270424	N	N	0	N	00	N
76	20240517	141026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4350	-25	5	-0.57	2080510080	474481	81.76	4380	4600	4250	5680	3065	4375	4384.81	1.46	0	-75413	4621	4497	4296	4172	3971	4560	4235	18	1305	100	2710	5	1	18499148	805	51.79	3.31	12	2.56	84.00	1313.00	5130	20230516	-15.20	2050	20231024	112.20	4600	0.00	20240509	2070	110.14	20240105	5110	-14.87	20230519	2050	112.20	20231024	2.70	N	320000	100	18 억		270424	N	N	0	N	00	N
77	20240517	131019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4285	-90	5	-2.06	1911054185	434942	74.95	4380	4600	4255	5680	3065	4375	4393.81	1.46	0	-64051	4621	4497	4296	4172	3971	4560	4235	18	1305	100	2710	5	1	18499148	793	51.01	3.26	12	2.35	84.00	1313.00	5130	20230516	-16.47	2050	20231024	109.02	4600	0.00	20240509	2070	107.00	20240105	5110	-16.14	20230519	2050	109.02	20231024	2.70	N	320000	100	18 억		270424	N	N	0	N	00	N
78	20240517	121020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4255	-120	5	-2.74	1851820115	421065	72.56	4380	4600	4255	5680	3065	4375	4397.94	1.46	0	-59445	4621	4497	4296	4172	3971	4560	4235	18	1305	100	2710	5	1	18499148	787	50.65	3.24	12	2.28	84.00	1313.00	5130	20230516	-17.06	2050	20231024	107.56	4600	0.00	20240509	2070	105.56	20240105	5110	-16.73	20230519	2050	107.56	20231024	2.70	N	320000	100	18 억		270424	N	N	0	N	00	N
79	20240517	111019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4355	-20	5	-0.46	1668913270	378478	65.22	4380	4600	4270	5680	3065	4375	4409.54	1.46	0	-42338	4621	4497	4296	4172	3971	4560	4235	18	1305	100	2710	5	1	18499148	806	51.85	3.32	12	2.05	84.00	1313.00	5130	20230516	-15.11	2050	20231024	112.44	4600	0.00	20240509	2070	110.39	20240105	5110	-14.77	20230519	2050	112.44	20231024	2.70	N	320000	100	18 억		270424	N	N	0	N	00	N
80	20240517	101013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4375	0	3	0.00	1331931985	300669	51.81	4380	4600	4300	5680	3065	4375	4429.89	1.46	0	-7874	4621	4497	4296	4172	3971	4560	4235	18	1305	100	2710	5	1	18499148	809	52.08	3.33	12	1.63	84.00	1313.00	5130	20230516	-14.72	2050	20231024	113.41	4600	0.00	20240509	2070	111.35	20240105	5110	-14.38	20230519	2050	113.41	20231024	2.70	N	320000	100	18 억		270424	N	N	0	N	00	N
81	20240517	091021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4420	45	2	1.03	632759640	142342	24.53	4380	4600	4330	5680	3065	4375	4445.35	1.46	0	10057	4621	4497	4296	4172	3971	4560	4235	18	1305	100	2710	5	1	18499148	818	52.62	3.37	12	0.77	84.00	1313.00	5130	20230516	-13.84	2050	20231024	115.61	4600	0.00	20240509	2070	113.53	20240105	5110	-13.50	20230519	2050	115.61	20231024	2.70	N	320000	100	18 억		270424	N	N	0	N	00	N
82	20240516	161011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4375	125	2	2.94	2479265550	577821	243.93	4250	4420	4095	5520	2975	4250	4290.65	1.21	0	41216	4416	4332	4226	4142	4036	4375	4185	18	1270	100	2630	5	1	18499148	809	52.08	3.33	12	3.12	84.00	1313.00	5130	20230516	-14.72	2050	20231024	113.41	4600	-4.89	20240509	2070	111.35	20240105	5130	-14.72	20230516	2050	113.41	20231024	2.70	N	320000	100	18 억		222977	N	N	0	N	00	N
83	20240516	151008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4355	105	2	2.47	2371999195	553260	233.56	4250	4420	4095	5520	2975	4250	4287.32	1.21	0	36757	4416	4332	4226	4142	4036	4375	4185	18	1270	100	2630	5	1	18499148	806	51.85	3.32	12	2.99	84.00	1313.00	5130	20230516	-15.11	2050	20231024	112.44	4600	-5.33	20240509	2070	110.39	20240105	5130	-15.11	20230516	2050	112.44	20231024	2.70	N	320000	100	18 억		222977	N	N	0	N	00	N
84	20240516	141016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4315	65	2	1.53	1765877645	412141	173.99	4250	4420	4095	5520	2975	4250	4284.65	1.21	0	40123	4416	4332	4226	4142	4036	4375	4185	18	1270	100	2630	5	1	18499148	798	51.37	3.29	12	2.23	84.00	1313.00	5130	20230516	-15.89	2050	20231024	110.49	4600	-6.20	20240509	2070	108.45	20240105	5130	-15.89	20230516	2050	110.49	20231024	2.70	N	320000	100	18 억		222977	N	N	0	N	00	N
85	20240516	131009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4320	70	2	1.65	1716819120	400766	169.19	4250	4420	4095	5520	2975	4250	4283.85	1.21	0	35971	4416	4332	4226	4142	4036	4375	4185	18	1270	100	2630	5	1	18499148	799	51.43	3.29	12	2.17	84.00	1313.00	5130	20230516	-15.79	2050	20231024	110.73	4600	-6.09	20240509	2070	108.70	20240105	5130	-15.79	20230516	2050	110.73	20231024	2.70	N	320000	100	18 억		222977	N	N	0	N	00	N
86	20240516	121007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4350	100	2	2.35	1326932210	310115	130.92	4250	4420	4095	5520	2975	4250	4278.84	1.21	0	33142	4416	4332	4226	4142	4036	4375	4185	18	1270	100	2630	5	1	18499148	805	51.79	3.31	12	1.68	84.00	1313.00	5130	20230516	-15.20	2050	20231024	112.20	4600	-5.43	20240509	2070	110.14	20240105	5130	-15.20	20230516	2050	112.20	20231024	2.70	N	320000	100	18 억		222977	N	N	0	N	00	N
87	20240516	111007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4355	105	2	2.47	1133566470	265470	112.07	4250	4420	4095	5520	2975	4250	4270.04	1.21	0	17894	4416	4332	4226	4142	4036	4375	4185	18	1270	100	2630	5	1	18499148	806	51.85	3.32	12	1.44	84.00	1313.00	5130	20230516	-15.11	2050	20231024	112.44	4600	-5.33	20240509	2070	110.39	20240105	5130	-15.11	20230516	2050	112.44	20231024	2.70	N	320000	100	18 억		222977	N	N	0	N	00	N
88	20240516	101010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4275	25	2	0.59	771274470	182321	76.97	4250	4400	4095	5520	2975	4250	4230.30	1.21	0	7772	4416	4332	4226	4142	4036	4375	4185	18	1270	100	2630	5	1	18499148	791	50.89	3.26	12	0.99	84.00	1313.00	5130	20230516	-16.67	2050	20231024	108.54	4600	-7.07	20240509	2070	106.52	20240105	5130	-16.67	20230516	2050	108.54	20231024	2.70	N	320000	100	18 억		222977	N	N	0	N	00	N
89	20240516	091010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4215	-35	5	-0.82	137983025	32717	13.81	4250	4260	4180	5520	2975	4250	4217.42	1.21	0	-1668	4416	4332	4226	4142	4036	4375	4185	18	1270	100	2630	5	1	18499148	780	50.18	3.21	12	0.18	84.00	1313.00	5130	20230516	-17.84	2050	20231024	105.61	4600	-8.37	20240509	2070	103.62	20240105	5130	-17.84	20230516	2050	105.61	20231024	2.70	N	320000	100	18 억		222977	N	N	0	N	00	N
90	20240514	161021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4250	40	2	0.95	996697355	235333	84.93	4210	4310	4120	5470	2950	4210	4235.26	1.19	0	-5502	4463	4336	4223	4096	3983	4280	4040	18	1260	100	2610	5	1	18499148	786	50.60	3.24	12	1.27	84.00	1313.00	5130	20230516	-17.15	2050	20231024	107.32	4600	-7.61	20240509	2070	105.31	20240105	5130	-17.15	20230516	2050	107.32	20231024	2.68	N	320000	100	18 억		220146	N	N	0	N	00	N
91	20240514	151024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4220	10	2	0.24	937406355	221275	79.85	4210	4310	4120	5470	2950	4210	4236.39	1.19	0	-1598	4463	4336	4223	4096	3983	4280	4040	18	1260	100	2610	5	1	18499148	781	50.24	3.21	12	1.20	84.00	1313.00	5130	20230516	-17.74	2050	20231024	105.85	4600	-8.26	20240509	2070	103.86	20240105	5130	-17.74	20230516	2050	105.85	20231024	2.68	N	320000	100	18 억		220146	N	N	0	N	00	N
92	20240514	141023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4245	35	2	0.83	719535870	169371	61.12	4210	4310	4120	5470	2950	4210	4248.28	1.19	0	-5896	4463	4336	4223	4096	3983	4280	4040	18	1260	100	2610	5	1	18499148	785	50.54	3.23	12	0.92	84.00	1313.00	5130	20230516	-17.25	2050	20231024	107.07	4600	-7.72	20240509	2070	105.07	20240105	5130	-17.25	20230516	2050	107.07	20231024	2.68	N	320000	100	18 억		220146	N	N	0	N	00	N
93	20240514	131024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4235	25	2	0.59	662719045	155951	56.28	4210	4310	4120	5470	2950	4210	4249.53	1.19	0	-4454	4463	4336	4223	4096	3983	4280	4040	18	1260	100	2610	5	1	18499148	783	50.42	3.23	12	0.84	84.00	1313.00	5130	20230516	-17.45	2050	20231024	106.59	4600	-7.93	20240509	2070	104.59	20240105	5130	-17.45	20230516	2050	106.59	20231024	2.68	N	320000	100	18 억		220146	N	N	0	N	00	N
94	20240514	121020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4265	55	2	1.31	603207655	141961	51.23	4210	4310	4120	5470	2950	4210	4249.11	1.19	0	-686	4463	4336	4223	4096	3983	4280	4040	18	1260	100	2610	5	1	18499148	789	50.77	3.25	12	0.77	84.00	1313.00	5130	20230516	-16.86	2050	20231024	108.05	4600	-7.28	20240509	2070	106.04	20240105	5130	-16.86	20230516	2050	108.05	20231024	2.68	N	320000	100	18 억		220146	N	N	0	N	00	N
95	20240514	111022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4285	75	2	1.78	462890965	109025	39.35	4210	4310	4120	5470	2950	4210	4245.73	1.19	0	-1148	4463	4336	4223	4096	3983	4280	4040	18	1260	100	2610	5	1	18499148	793	51.01	3.26	12	0.59	84.00	1313.00	5130	20230516	-16.47	2050	20231024	109.02	4600	-6.85	20240509	2070	107.00	20240105	5130	-16.47	20230516	2050	109.02	20231024	2.68	N	320000	100	18 억		220146	N	N	0	N	00	N
96	20240514	101019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4245	35	2	0.83	346293705	81695	29.48	4210	4310	4120	5470	2950	4210	4238.86	1.19	0	-2644	4463	4336	4223	4096	3983	4280	4040	18	1260	100	2610	5	1	18499148	785	50.54	3.23	12	0.44	84.00	1313.00	5130	20230516	-17.25	2050	20231024	107.07	4600	-7.72	20240509	2070	105.07	20240105	5130	-17.25	20230516	2050	107.07	20231024	2.68	N	320000	100	18 억		220146	N	N	0	N	00	N
97	20240514	091020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4215	5	2	0.12	71996230	17158	6.19	4210	4250	4120	5470	2950	4210	4196.07	1.19	0	-480	4463	4336	4223	4096	3983	4280	4040	18	1260	100	2610	5	1	18499148	780	50.18	3.21	12	0.09	84.00	1313.00	5130	20230516	-17.84	2050	20231024	105.61	4600	-8.37	20240509	2070	103.62	20240105	5130	-17.84	20230516	2050	105.61	20231024	2.68	N	320000	100	18 억		220146	N	N	0	N	00	N
98	20240513	161018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4210	-50	5	-1.17	1155764905	275163	54.73	4300	4350	4110	5530	2985	4260	4200.18	0.93	0	41289	4560	4410	4285	4135	4010	4347	4072	18	1270	100	2640	5	1	18499148	779	50.12	3.21	12	1.49	84.00	1313.00	5130	20230516	-17.93	2050	20231024	105.37	4600	-8.48	20240509	2070	103.38	20240105	5130	-17.93	20230516	2050	105.37	20231024	2.47	N	320000	100	18 억		171631	N	N	0	N	00	N
99	20240513	151021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4190	-70	5	-1.64	1121878955	267079	53.12	4300	4350	4110	5530	2985	4260	4200.44	0.93	0	41211	4560	4410	4285	4135	4010	4347	4072	18	1270	100	2640	5	1	18499148	775	49.88	3.19	12	1.44	84.00	1313.00	5130	20230516	-18.32	2050	20231024	104.39	4600	-8.91	20240509	2070	102.42	20240105	5130	-18.32	20230516	2050	104.39	20231024	2.47	N	320000	100	18 억		171631	N	N	0	N	00	N
100	20240513	141021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4180	-80	5	-1.88	1068254635	254245	50.57	4300	4350	4110	5530	2985	4260	4201.56	0.93	0	39182	4560	4410	4285	4135	4010	4347	4072	18	1270	100	2640	5	1	18499148	773	49.76	3.18	12	1.37	84.00	1313.00	5130	20230516	-18.52	2050	20231024	103.90	4600	-9.13	20240509	2070	101.93	20240105	5130	-18.52	20230516	2050	103.90	20231024	2.47	N	320000	100	18 억		171631	N	N	0	N	00	N
101	20240513	131015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4180	-80	5	-1.88	929582985	221036	43.96	4300	4350	4110	5530	2985	4260	4205.45	0.93	0	25991	4560	4410	4285	4135	4010	4347	4072	18	1270	100	2640	5	1	18499148	773	49.76	3.18	12	1.19	84.00	1313.00	5130	20230516	-18.52	2050	20231024	103.90	4600	-9.13	20240509	2070	101.93	20240105	5130	-18.52	20230516	2050	103.90	20231024	2.47	N	320000	100	18 억		171631	N	N	0	N	00	N
102	20240513	121019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4195	-65	5	-1.53	802579895	190632	37.91	4300	4350	4110	5530	2985	4260	4209.97	0.93	0	13726	4560	4410	4285	4135	4010	4347	4072	18	1270	100	2640	5	1	18499148	776	49.94	3.19	12	1.03	84.00	1313.00	5130	20230516	-18.23	2050	20231024	104.63	4600	-8.80	20240509	2070	102.66	20240105	5130	-18.23	20230516	2050	104.63	20231024	2.47	N	320000	100	18 억		171631	N	N	0	N	00	N
103	20240513	111018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4205	-55	5	-1.29	727833680	172784	34.37	4300	4350	4110	5530	2985	4260	4212.25	0.93	0	11332	4560	4410	4285	4135	4010	4347	4072	18	1270	100	2640	5	1	18499148	778	50.06	3.20	12	0.93	84.00	1313.00	5130	20230516	-18.03	2050	20231024	105.12	4600	-8.59	20240509	2070	103.14	20240105	5130	-18.03	20230516	2050	105.12	20231024	2.47	N	320000	100	18 억		171631	N	N	0	N	00	N
104	20240513	101017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4265	5	2	0.12	556837850	132285	26.31	4300	4350	4110	5530	2985	4260	4209.19	0.93	0	1269	4560	4410	4285	4135	4010	4347	4072	18	1270	100	2640	5	1	18499148	789	50.77	3.25	12	0.72	84.00	1313.00	5130	20230516	-16.86	2050	20231024	108.05	4600	-7.28	20240509	2070	106.04	20240105	5130	-16.86	20230516	2050	108.05	20231024	2.47	N	320000	100	18 억		171631	N	N	0	N	00	N
105	20240513	091020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4170	-90	5	-2.11	221021385	52789	10.50	4300	4300	4110	5530	2985	4260	4186.18	0.93	0	-9562	4560	4410	4285	4135	4010	4347	4072	18	1270	100	2640	5	1	18499148	771	49.64	3.18	12	0.29	84.00	1313.00	5130	20230516	-18.71	2050	20231024	103.41	4600	-9.35	20240509	2070	101.45	20240105	5130	-18.71	20230516	2050	103.41	20231024	2.47	N	320000	100	18 억		171631	N	N	0	N	00	N
106	20240510	160949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4260	-50	5	-1.16	2153573700	501839	37.29	4340	4435	4160	5600	3020	4310	4291.39	1.27	0	-84294	4766	4537	4371	4142	3976	4652	4257	18	1290	100	2670	5	1	18499148	788	50.71	3.24	12	2.71	84.00	1313.00	5130	20230516	-16.96	2050	20231024	107.80	4600	-7.39	20240509	2070	105.80	20240105	5130	-16.96	20230516	2050	107.80	20231024	2.31	N	320000	100	18 억		235108	N	N	0	N	00	N
107	20240510	150957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4225	-85	5	-1.97	1872488925	435195	32.34	4340	4435	4225	5600	3020	4310	4302.64	1.27	0	-59476	4766	4537	4371	4142	3976	4652	4257	18	1290	100	2670	5	1	18499148	782	50.30	3.22	12	2.35	84.00	1313.00	5130	20230516	-17.64	2050	20231024	106.10	4600	-8.15	20240509	2070	104.11	20240105	5130	-17.64	20230516	2050	106.10	20231024	2.31	N	320000	100	18 억		235108	N	N	0	N	00	N
108	20240510	141000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4260	-50	5	-1.16	1523143890	353148	26.24	4340	4435	4225	5600	3020	4310	4313.05	1.27	0	-39912	4766	4537	4371	4142	3976	4652	4257	18	1290	100	2670	5	1	18499148	788	50.71	3.24	12	1.91	84.00	1313.00	5130	20230516	-16.96	2050	20231024	107.80	4600	-7.39	20240509	2070	105.80	20240105	5130	-16.96	20230516	2050	107.80	20231024	2.31	N	320000	100	18 억		235108	N	N	0	N	00	N
109	20240510	130951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4295	-15	5	-0.35	1396523445	323425	24.03	4340	4435	4225	5600	3020	4310	4317.92	1.27	0	-36583	4766	4537	4371	4142	3976	4652	4257	18	1290	100	2670	5	1	18499148	795	51.13	3.27	12	1.75	84.00	1313.00	5130	20230516	-16.28	2050	20231024	109.51	4600	-6.63	20240509	2070	107.49	20240105	5130	-16.28	20230516	2050	109.51	20231024	2.31	N	320000	100	18 억		235108	N	N	0	N	00	N
110	20240510	120946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4275	-35	5	-0.81	1225855735	283533	21.07	4340	4435	4225	5600	3020	4310	4323.50	1.27	0	-38372	4766	4537	4371	4142	3976	4652	4257	18	1290	100	2670	5	1	18499148	791	50.89	3.26	12	1.53	84.00	1313.00	5130	20230516	-16.67	2050	20231024	108.54	4600	-7.07	20240509	2070	106.52	20240105	5130	-16.67	20230516	2050	108.54	20231024	2.31	N	320000	100	18 억		235108	N	N	0	N	00	N
111	20240510	110952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4305	-5	5	-0.12	1166527245	269716	20.04	4340	4435	4225	5600	3020	4310	4325.02	1.27	0	-36735	4766	4537	4371	4142	3976	4652	4257	18	1290	100	2670	5	1	18499148	796	51.25	3.28	12	1.46	84.00	1313.00	5130	20230516	-16.08	2050	20231024	110.00	4600	-6.41	20240509	2070	107.97	20240105	5130	-16.08	20230516	2050	110.00	20231024	2.31	N	320000	100	18 억		235108	N	N	0	N	00	N
112	20240510	100950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4265	-45	5	-1.04	1070798290	247463	18.39	4340	4435	4225	5600	3020	4310	4327.10	1.27	0	-29373	4766	4537	4371	4142	3976	4652	4257	18	1290	100	2670	5	1	18499148	789	50.77	3.25	12	1.34	84.00	1313.00	5130	20230516	-16.86	2050	20231024	108.05	4600	-7.28	20240509	2070	106.04	20240105	5130	-16.86	20230516	2050	108.05	20231024	2.31	N	320000	100	18 억		235108	N	N	0	N	00	N
113	20240510	090953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4390	80	2	1.86	262809060	61116	4.54	4340	4400	4225	5600	3020	4310	4300.17	1.27	0	-29004	4766	4537	4371	4142	3976	4652	4257	18	1290	100	2670	5	1	18499148	812	52.26	3.34	12	0.33	84.00	1313.00	5130	20230516	-14.42	2050	20231024	114.15	4600	-4.57	20240509	2070	112.08	20240105	5130	-14.42	20230516	2050	114.15	20231024	2.31	N	320000	100	18 억		235108	N	N	0	N	00	N
114	20240509	161012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4310	170	2	4.11	5952523145	1343480	182.92	4280	4600	4205	5380	2900	4140	4430.70	1.82	0	-103101	4446	4292	4206	4052	3966	4250	4010	18	1240	100	2560	5	1	18499148	797	51.31	3.28	12	7.26	84.00	1313.00	5130	20230516	-15.98	2050	20231024	110.24	4600	-6.30	20240509	2070	108.21	20240105	5130	-15.98	20230516	2050	110.24	20231024	2.05	N	320000	100	18 억		336350	N	N	0	N	00	N
115	20240509	151009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4310	170	2	4.11	5791903175	1305967	177.82	4280	4600	4205	5380	2900	4140	4434.95	1.82	0	-94670	4446	4292	4206	4052	3966	4250	4010	18	1240	100	2560	5	1	18499148	797	51.31	3.28	12	7.06	84.00	1313.00	5130	20230516	-15.98	2050	20231024	110.24	4600	-6.30	20240509	2070	108.21	20240105	5130	-15.98	20230516	2050	110.24	20231024	2.05	N	320000	100	18 억		336350	N	N	0	N	00	N
116	20240509	140859	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4395	255	2	6.16	5446896130	1226558	167.00	4280	4600	4205	5380	2900	4140	4440.80	1.82	0	-71180	4446	4292	4206	4052	3966	4250	4010	18	1240	100	2560	5	1	18499148	813	52.32	3.35	12	6.63	84.00	1313.00	5130	20230516	-14.33	2050	20231024	114.39	4600	-4.46	20240509	2070	112.32	20240105	5130	-14.33	20230516	2050	114.39	20231024	2.05	N	320000	100	18 억		336350	N	N	0	N	00	N
117	20240509	130952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4385	245	2	5.92	5278575050	1188042	161.76	4280	4600	4205	5380	2900	4140	4443.09	1.82	0	-56087	4446	4292	4206	4052	3966	4250	4010	18	1240	100	2560	5	1	18499148	811	52.20	3.34	12	6.42	84.00	1313.00	5130	20230516	-14.52	2050	20231024	113.90	4600	-4.67	20240509	2070	111.84	20240105	5130	-14.52	20230516	2050	113.90	20231024	2.05	N	320000	100	18 억		336350	N	N	0	N	00	N
118	20240509	120949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4450	310	2	7.49	4870743150	1095601	149.17	4280	4600	4205	5380	2900	4140	4445.73	1.82	0	-45830	4446	4292	4206	4052	3966	4250	4010	18	1240	100	2560	5	1	18499148	823	52.98	3.39	12	5.92	84.00	1313.00	5130	20230516	-13.26	2050	20231024	117.07	4600	-3.26	20240509	2070	114.98	20240105	5130	-13.26	20230516	2050	117.07	20231024	2.05	N	320000	100	18 억		336350	N	N	0	N	00	N
119	20240509	110935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4435	295	2	7.13	4459386325	1002361	136.48	4280	4600	4205	5380	2900	4140	4448.88	1.82	0	-51471	4446	4292	4206	4052	3966	4250	4010	18	1240	100	2560	5	1	18499148	820	52.80	3.38	12	5.42	84.00	1313.00	5130	20230516	-13.55	2050	20231024	116.34	4600	-3.59	20240509	2070	114.25	20240105	5130	-13.55	20230516	2050	116.34	20231024	2.05	N	320000	100	18 억		336350	N	N	0	N	00	N
120	20240509	100939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4390	250	2	6.04	3649849440	819608	111.59	4280	4600	4205	5380	2900	4140	4453.16	1.82	0	-54095	4446	4292	4206	4052	3966	4250	4010	18	1240	100	2560	5	1	18499148	812	52.26	3.34	12	4.43	84.00	1313.00	5130	20230516	-14.42	2050	20231024	114.15	4600	-4.57	20240509	2070	112.08	20240105	5130	-14.42	20230516	2050	114.15	20231024	2.05	N	320000	100	18 억		336350	N	N	0	N	00	N
121	20240509	090938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4345	205	2	4.95	438164045	102102	13.90	4280	4350	4205	5380	2900	4140	4291.43	1.82	0	-38742	4446	4292	4206	4052	3966	4250	4010	18	1240	100	2560	5	1	18499148	804	51.73	3.31	12	0.55	84.00	1313.00	5130	20230516	-15.30	2050	20231024	111.95	4540	-4.30	20240306	2070	109.90	20240105	5130	-15.30	20230516	2050	111.95	20231024	2.05	N	320000	100	18 억		336350	N	N	0	N	00	N
122	20240508	160930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4140	-170	5	-3.94	3089497370	724877	27.65	4280	4360	4120	5600	3020	4310	4262.14	2.38	0	-98020	4763	4536	4163	3936	3563	4650	4050	18	1290	100	2670	5	1	18499148	766	49.29	3.15	12	3.92	84.00	1313.00	5130	20230516	-19.30	2050	20231024	101.95	4540	-8.81	20240306	2070	100.00	20240105	5130	-19.30	20230516	2050	101.95	20231024	1.93	N	320000	100	18 억		441007	N	N	0	N	00	N
123	20240508	150933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4175	-135	5	-3.13	2937979505	688380	26.26	4280	4360	4120	5600	3020	4310	4267.96	2.38	0	-87378	4763	4536	4163	3936	3563	4650	4050	18	1290	100	2670	5	1	18499148	772	49.70	3.18	12	3.72	84.00	1313.00	5130	20230516	-18.62	2050	20231024	103.66	4540	-8.04	20240306	2070	101.69	20240105	5130	-18.62	20230516	2050	103.66	20231024	1.93	N	320000	100	18 억		441007	N	N	0	N	00	N
124	20240508	140928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4290	-20	5	-0.46	2482904620	580087	22.13	4280	4360	4170	5600	3020	4310	4280.23	2.38	0	-70453	4763	4536	4163	3936	3563	4650	4050	18	1290	100	2670	5	1	18499148	794	51.07	3.27	12	3.14	84.00	1313.00	5130	20230516	-16.37	2050	20231024	109.27	4540	-5.51	20240306	2070	107.25	20240105	5130	-16.37	20230516	2050	109.27	20231024	1.93	N	320000	100	18 억		441007	N	N	0	N	00	N
125	20240508	130926	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4240	-70	5	-1.62	2321156235	542043	20.68	4280	4360	4170	5600	3020	4310	4282.24	2.38	0	-75918	4763	4536	4163	3936	3563	4650	4050	18	1290	100	2670	5	1	18499148	784	50.48	3.23	12	2.93	84.00	1313.00	5130	20230516	-17.35	2050	20231024	106.83	4540	-6.61	20240306	2070	104.83	20240105	5130	-17.35	20230516	2050	106.83	20231024	1.93	N	320000	100	18 억		441007	N	N	0	N	00	N
126	20240508	120924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4190	-120	5	-2.78	2078341905	484473	18.48	4280	4360	4170	5600	3020	4310	4289.90	2.38	0	-64562	4763	4536	4163	3936	3563	4650	4050	18	1290	100	2670	5	1	18499148	775	49.88	3.19	12	2.62	84.00	1313.00	5130	20230516	-18.32	2050	20231024	104.39	4540	-7.71	20240306	2070	102.42	20240105	5130	-18.32	20230516	2050	104.39	20231024	1.93	N	320000	100	18 억		441007	N	N	0	N	00	N
127	20240508	111005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4325	15	2	0.35	1572169930	365482	13.94	4280	4360	4220	5600	3020	4310	4301.63	2.38	0	-65700	4763	4536	4163	3936	3563	4650	4050	18	1290	100	2670	5	1	18499148	800	51.49	3.29	12	1.98	84.00	1313.00	5130	20230516	-15.69	2050	20231024	110.98	4540	-4.74	20240306	2070	108.94	20240105	5130	-15.69	20230516	2050	110.98	20231024	1.93	N	320000	100	18 억		441007	N	N	0	N	00	N
128	20240508	100936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4320	10	2	0.23	1312214815	305340	11.65	4280	4360	4220	5600	3020	4310	4297.55	2.38	0	-69009	4763	4536	4163	3936	3563	4650	4050	18	1290	100	2670	5	1	18499148	799	51.43	3.29	12	1.65	84.00	1313.00	5130	20230516	-15.79	2050	20231024	110.73	4540	-4.85	20240306	2070	108.70	20240105	5130	-15.79	20230516	2050	110.73	20231024	1.93	N	320000	100	18 억		441007	N	N	0	N	00	N
129	20240508	090940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4320	10	2	0.23	467490085	109476	4.18	4280	4325	4220	5600	3020	4310	4270.25	2.38	0	-14976	4763	4536	4163	3936	3563	4650	4050	18	1290	100	2670	5	1	18499148	799	51.43	3.29	12	0.59	84.00	1313.00	5130	20230516	-15.79	2050	20231024	110.73	4540	-4.85	20240306	2070	108.70	20240105	5130	-15.79	20230516	2050	110.73	20231024	1.93	N	320000	100	18 억		441007	N	N	0	N	00	N
130	20240503	160957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3710	70	2	1.92	1087449355	299388	52.00	3670	3715	3540	4730	2550	3640	3632.22	1.04	0	-24825	3896	3767	3641	3512	3386	3832	3577	18	1090	100	2250	5	1	18499148	686	44.17	2.83	12	1.62	84.00	1313.00	5130	20230516	-27.68	2050	20231024	80.98	4540	-18.28	20240306	2070	79.23	20240105	5130	-27.68	20230516	2050	80.98	20231024	1.79	N	320000	100	18 억		191713	N	N	0	N	00	N
131	20240503	150957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3710	70	2	1.92	975520255	269196	46.75	3670	3710	3540	4730	2550	3640	3623.83	1.04	0	-18597	3896	3767	3641	3512	3386	3832	3577	18	1090	100	2250	5	1	18499148	686	44.17	2.83	12	1.46	84.00	1313.00	5130	20230516	-27.68	2050	20231024	80.98	4540	-18.28	20240306	2070	79.23	20240105	5130	-27.68	20230516	2050	80.98	20231024	1.79	N	320000	100	18 억		191713	N	N	0	N	00	N
132	20240503	140959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3610	-30	5	-0.82	662964405	183932	31.94	3670	3675	3540	4730	2550	3640	3604.40	1.04	0	-20191	3896	3767	3641	3512	3386	3832	3577	18	1090	100	2250	5	1	18499148	668	42.98	2.75	12	0.99	84.00	1313.00	5130	20230516	-29.63	2050	20231024	76.10	4540	-20.48	20240306	2070	74.40	20240105	5130	-29.63	20230516	2050	76.10	20231024	1.79	N	320000	100	18 억		191713	N	N	0	N	00	N
133	20240503	130958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3620	-20	5	-0.55	583932845	161981	28.13	3670	3675	3540	4730	2550	3640	3604.95	1.04	0	-23084	3896	3767	3641	3512	3386	3832	3577	18	1090	100	2250	5	1	18499148	670	43.10	2.76	12	0.88	84.00	1313.00	5130	20230516	-29.43	2050	20231024	76.59	4540	-20.26	20240306	2070	74.88	20240105	5130	-29.43	20230516	2050	76.59	20231024	1.79	N	320000	100	18 억		191713	N	N	0	N	00	N
134	20240503	120956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3605	-35	5	-0.96	551408385	152939	26.56	3670	3675	3540	4730	2550	3640	3605.41	1.04	0	-22367	3896	3767	3641	3512	3386	3832	3577	18	1090	100	2250	5	1	18499148	667	42.92	2.75	12	0.83	84.00	1313.00	5130	20230516	-29.73	2050	20231024	75.85	4540	-20.59	20240306	2070	74.15	20240105	5130	-29.73	20230516	2050	75.85	20231024	1.79	N	320000	100	18 억		191713	N	N	0	N	00	N
135	20240503	110955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3665	25	2	0.69	481764960	133607	23.20	3670	3675	3540	4730	2550	3640	3605.84	1.04	0	-18426	3896	3767	3641	3512	3386	3832	3577	18	1090	100	2250	5	1	18499148	678	43.63	2.79	12	0.72	84.00	1313.00	5130	20230516	-28.56	2050	20231024	78.78	4540	-19.27	20240306	2070	77.05	20240105	5130	-28.56	20230516	2050	78.78	20231024	1.79	N	320000	100	18 억		191713	N	N	0	N	00	N
136	20240503	100951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3575	-65	5	-1.79	302988950	84043	14.60	3670	3675	3540	4730	2550	3640	3605.17	1.04	0	-21285	3896	3767	3641	3512	3386	3832	3577	18	1090	100	2250	5	1	18499148	661	42.56	2.72	12	0.45	84.00	1313.00	5130	20230516	-30.31	2050	20231024	74.39	4540	-21.26	20240306	2070	72.71	20240105	5130	-30.31	20230516	2050	74.39	20231024	1.79	N	320000	100	18 억		191713	N	N	0	N	00	N
137	20240503	090947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3630	-10	5	-0.27	100866025	27659	4.80	3670	3675	3600	4730	2550	3640	3646.77	1.04	0	-15076	3896	3767	3641	3512	3386	3832	3577	18	1090	100	2250	5	1	18499148	672	43.21	2.76	12	0.15	84.00	1313.00	5130	20230516	-29.24	2050	20231024	77.07	4540	-20.04	20240306	2070	75.36	20240105	5130	-29.24	20230516	2050	77.07	20231024	1.79	N	320000	100	18 억		191713	N	N	0	N	00	N
138	20240502	160941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3640	60	2	1.68	2119551275	574298	65.79	3580	3770	3515	4650	2510	3580	3690.74	1.50	0	-93989	3893	3736	3578	3421	3263	3815	3500	18	1070	100	2210	5	1	18499148	673	43.33	2.77	12	3.10	84.00	1313.00	5130	20230516	-29.04	2050	20231024	77.56	4540	-19.82	20240306	2070	75.85	20240105	5130	-29.04	20230516	2050	77.56	20231024	1.84	N	320000	100	18 억		277770	N	N	0	N	00	N
139	20240502	150947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3640	60	2	1.68	2077113660	562646	64.45	3580	3770	3515	4650	2510	3580	3691.69	1.50	0	-90624	3893	3736	3578	3421	3263	3815	3500	18	1070	100	2210	5	1	18499148	673	43.33	2.77	12	3.04	84.00	1313.00	5130	20230516	-29.04	2050	20231024	77.56	4540	-19.82	20240306	2070	75.85	20240105	5130	-29.04	20230516	2050	77.56	20231024	1.84	N	320000	100	18 억		277770	N	N	0	N	00	N
140	20240502	140942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3635	55	2	1.54	1997075805	540629	61.93	3580	3770	3515	4650	2510	3580	3693.99	1.50	0	-86608	3893	3736	3578	3421	3263	3815	3500	18	1070	100	2210	5	1	18499148	672	43.27	2.77	12	2.92	84.00	1313.00	5130	20230516	-29.14	2050	20231024	77.32	4540	-19.93	20240306	2070	75.60	20240105	5130	-29.14	20230516	2050	77.32	20231024	1.84	N	320000	100	18 억		277770	N	N	0	N	00	N
141	20240502	130938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3675	95	2	2.65	1855799190	501883	57.49	3580	3770	3515	4650	2510	3580	3697.67	1.50	0	-72451	3893	3736	3578	3421	3263	3815	3500	18	1070	100	2210	5	1	18499148	680	43.75	2.80	12	2.71	84.00	1313.00	5130	20230516	-28.36	2050	20231024	79.27	4540	-19.05	20240306	2070	77.54	20240105	5130	-28.36	20230516	2050	79.27	20231024	1.84	N	320000	100	18 억		277770	N	N	0	N	00	N
142	20240502	120937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3665	85	2	2.37	1772155280	479104	54.88	3580	3770	3515	4650	2510	3580	3698.89	1.50	0	-76692	3893	3736	3578	3421	3263	3815	3500	18	1070	100	2210	5	1	18499148	678	43.63	2.79	12	2.59	84.00	1313.00	5130	20230516	-28.56	2050	20231024	78.78	4540	-19.27	20240306	2070	77.05	20240105	5130	-28.56	20230516	2050	78.78	20231024	1.84	N	320000	100	18 억		277770	N	N	0	N	00	N
143	20240502	110935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3685	105	2	2.93	1624853690	438875	50.27	3580	3770	3515	4650	2510	3580	3702.32	1.50	0	-60472	3893	3736	3578	3421	3263	3815	3500	18	1070	100	2210	5	1	18499148	682	43.87	2.81	12	2.37	84.00	1313.00	5130	20230516	-28.17	2050	20231024	79.76	4540	-18.83	20240306	2070	78.02	20240105	5130	-28.17	20230516	2050	79.76	20231024	1.84	N	320000	100	18 억		277770	N	N	0	N	00	N
144	20240502	100934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3690	110	2	3.07	1351067455	364539	41.76	3580	3770	3515	4650	2510	3580	3706.24	1.50	0	-79891	3893	3736	3578	3421	3263	3815	3500	18	1070	100	2210	5	1	18499148	683	43.93	2.81	12	1.97	84.00	1313.00	5130	20230516	-28.07	2050	20231024	80.00	4540	-18.72	20240306	2070	78.26	20240105	5130	-28.07	20230516	2050	80.00	20231024	1.84	N	320000	100	18 억		277770	N	N	0	N	00	N
145	20240502	090932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3720	140	2	3.91	310497790	84805	9.71	3580	3730	3515	4650	2510	3580	3661.31	1.50	0	-11976	3893	3736	3578	3421	3263	3815	3500	18	1070	100	2210	5	1	18499148	688	44.29	2.83	12	0.46	84.00	1313.00	5130	20230516	-27.49	2050	20231024	81.46	4540	-18.06	20240306	2070	79.71	20240105	5130	-27.49	20230516	2050	81.46	20231024	1.84	N	320000	100	18 억		277770	N	N	0	N	00	N