KissMeData/051490/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	160539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4830	30	2	0.62	59175905	12279	19.89	4800	4840	4785	6240	3360	4800	4819.25	0.96	0	1791	5006	4902	4821	4717	4636	4862	4677	72	1440	500	3450	5	1	14200000	686	7.77	0.68	12	0.09	622.00	7105.00	8430	20230614	-42.70	4740	20240530	1.90	6770	-28.66	20240215	4740	1.90	20240530	8430	-42.70	20230614	4740	1.90	20240530	3.15	N	051490	500	72 억		135966	N	N	0	N	00	N
3	20240531	150535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4825	25	2	0.52	54168120	11242	18.21	4800	4840	4785	6240	3360	4800	4818.37	0.96	0	1832	5006	4902	4821	4717	4636	4862	4677	72	1440	500	3450	5	1	14200000	685	7.76	0.68	12	0.08	622.00	7105.00	8430	20230614	-42.76	4740	20240530	1.79	6770	-28.73	20240215	4740	1.79	20240530	8430	-42.76	20230614	4740	1.79	20240530	3.15	N	051490	500	72 억		135966	N	N	0	N	00	N
4	20240531	140538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4835	35	2	0.73	42133175	8749	14.17	4800	4840	4785	6240	3360	4800	4815.77	0.96	0	1841	5006	4902	4821	4717	4636	4862	4677	72	1440	500	3450	5	1	14200000	687	7.77	0.68	12	0.06	622.00	7105.00	8430	20230614	-42.65	4740	20240530	2.00	6770	-28.58	20240215	4740	2.00	20240530	8430	-42.65	20230614	4740	2.00	20240530	3.15	N	051490	500	72 억		135966	N	N	0	N	00	N
5	20240531	130540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4835	35	2	0.73	35291620	7333	11.88	4800	4835	4785	6240	3360	4800	4812.71	0.96	0	1577	5006	4902	4821	4717	4636	4862	4677	72	1440	500	3450	5	1	14200000	687	7.77	0.68	12	0.05	622.00	7105.00	8430	20230614	-42.65	4740	20240530	2.00	6770	-28.58	20240215	4740	2.00	20240530	8430	-42.65	20230614	4740	2.00	20240530	3.15	N	051490	500	72 억		135966	N	N	0	N	00	N
6	20240531	120542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4825	25	2	0.52	23319440	4853	7.86	4800	4825	4785	6240	3360	4800	4805.16	0.96	0	827	5006	4902	4821	4717	4636	4862	4677	72	1440	500	3450	5	1	14200000	685	7.76	0.68	12	0.03	622.00	7105.00	8430	20230614	-42.76	4740	20240530	1.79	6770	-28.73	20240215	4740	1.79	20240530	8430	-42.76	20230614	4740	1.79	20240530	3.15	N	051490	500	72 억		135966	N	N	0	N	00	N
7	20240531	110538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4815	15	2	0.31	17806260	3708	6.01	4800	4825	4785	6240	3360	4800	4802.12	0.96	0	827	5006	4902	4821	4717	4636	4862	4677	72	1440	500	3450	5	1	14200000	684	7.74	0.68	12	0.03	622.00	7105.00	8430	20230614	-42.88	4740	20240530	1.58	6770	-28.88	20240215	4740	1.58	20240530	8430	-42.88	20230614	4740	1.58	20240530	3.15	N	051490	500	72 억		135966	N	N	0	N	00	N
8	20240531	100540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4820	20	2	0.42	16432775	3423	5.55	4800	4825	4785	6240	3360	4800	4800.69	0.96	0	827	5006	4902	4821	4717	4636	4862	4677	72	1440	500	3450	5	1	14200000	684	7.75	0.68	12	0.02	622.00	7105.00	8430	20230614	-42.82	4740	20240530	1.69	6770	-28.80	20240215	4740	1.69	20240530	8430	-42.82	20230614	4740	1.69	20240530	3.15	N	051490	500	72 억		135966	N	N	0	N	00	N
9	20240531	090537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4800	0	3	0.00	10746465	2242	3.63	4800	4800	4785	6240	3360	4800	4793.25	0.96	0	1009	5006	4902	4821	4717	4636	4862	4677	72	1440	500	3450	5	1	14200000	682	7.72	0.68	12	0.02	622.00	7105.00	8430	20230614	-43.06	4740	20240530	1.27	6770	-29.10	20240215	4740	1.27	20240530	8430	-43.06	20230614	4740	1.27	20240530	3.15	N	051490	500	72 억		135966	N	N	0	N	00	N
10	20240530	160535	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4800	-100	5	-2.04	296579005	61630	190.31	4925	4925	4740	6370	3430	4900	4812.26	1.02	0	-9485	5036	4967	4931	4862	4826	4950	4845	72	1470	500	3520	5	1	14200000	682	7.72	0.68	12	0.43	622.00	7105.00	8430	20230614	-43.06	4740	20240530	1.27	6770	-29.10	20240215	4740	1.27	20240530	8430	-43.06	20230614	4740	1.27	20240530	3.17	N	051490	500	72 억		145452	N	N	0	N	00	N
11	20240530	150536	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4800	-100	5	-2.04	286502190	59530	183.83	4925	4925	4740	6370	3430	4900	4812.74	1.02	0	-8530	5036	4967	4931	4862	4826	4950	4845	72	1470	500	3520	5	1	14200000	682	7.72	0.68	12	0.42	622.00	7105.00	8430	20230614	-43.06	4740	20240530	1.27	6770	-29.10	20240215	4740	1.27	20240530	8430	-43.06	20230614	4740	1.27	20240530	3.17	N	051490	500	72 억		145452	N	N	0	N	00	N
12	20240530	140536	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4820	-80	5	-1.63	176940770	36574	112.94	4925	4925	4800	6370	3430	4900	4837.88	1.02	0	-9458	5036	4967	4931	4862	4826	4950	4845	72	1470	500	3520	5	1	14200000	684	7.75	0.68	12	0.26	622.00	7105.00	8430	20230614	-42.82	4800	20240530	0.42	6770	-28.80	20240215	4800	0.42	20240530	8430	-42.82	20230614	4800	0.42	20240530	3.17	N	051490	500	72 억		145452	N	N	0	N	00	N
13	20240530	130537	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4830	-70	5	-1.43	146673995	30290	93.53	4925	4925	4800	6370	3430	4900	4842.32	1.02	0	-7643	5036	4967	4931	4862	4826	4950	4845	72	1470	500	3520	5	1	14200000	686	7.77	0.68	12	0.21	622.00	7105.00	8430	20230614	-42.70	4800	20240530	0.62	6770	-28.66	20240215	4800	0.62	20240530	8430	-42.70	20230614	4800	0.62	20240530	3.17	N	051490	500	72 억		145452	N	N	0	N	00	N
14	20240530	120536	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4845	-55	5	-1.12	142171770	29358	90.66	4925	4925	4800	6370	3430	4900	4842.69	1.02	0	-7059	5036	4967	4931	4862	4826	4950	4845	72	1470	500	3520	5	1	14200000	688	7.79	0.68	12	0.21	622.00	7105.00	8430	20230614	-42.53	4800	20240530	0.94	6770	-28.43	20240215	4800	0.94	20240530	8430	-42.53	20230614	4800	0.94	20240530	3.17	N	051490	500	72 억		145452	N	N	0	N	00	N
15	20240530	110536	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4815	-85	5	-1.73	128318545	26489	81.80	4925	4925	4800	6370	3430	4900	4844.22	1.02	0	-6836	5036	4967	4931	4862	4826	4950	4845	72	1470	500	3520	5	1	14200000	684	7.74	0.68	12	0.19	622.00	7105.00	8430	20230614	-42.88	4800	20240530	0.31	6770	-28.88	20240215	4800	0.31	20240530	8430	-42.88	20230614	4800	0.31	20240530	3.17	N	051490	500	72 억		145452	N	N	0	N	00	N
16	20240530	100537	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4820	-80	5	-1.63	100935015	20821	64.29	4925	4925	4820	6370	3430	4900	4847.75	1.02	0	-5872	5036	4967	4931	4862	4826	4950	4845	72	1470	500	3520	5	1	14200000	684	7.75	0.68	12	0.15	622.00	7105.00	8430	20230614	-42.82	4820	20240530	0.00	6770	-28.80	20240215	4820	0.00	20240530	8430	-42.82	20230614	4820	0.00	20240530	3.17	N	051490	500	72 억		145452	N	N	0	N	00	N
17	20240530	090537	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4870	-30	5	-0.61	7226890	1476	4.56	4925	4925	4870	6370	3430	4900	4896.27	1.02	0	-885	5036	4967	4931	4862	4826	4950	4845	72	1470	500	3520	5	1	14200000	692	7.83	0.69	12	0.01	622.00	7105.00	8430	20230614	-42.23	4870	20240530	0.00	6770	-28.06	20240215	4870	0.00	20240530	8430	-42.23	20230614	4870	0.00	20240530	3.17	N	051490	500	72 억		145452	N	N	0	N	00	N
18	20240529	160532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4900	-75	5	-1.51	159436320	32334	191.05	5000	5000	4895	6460	3485	4975	4931.20	1.09	0	-8811	5045	5010	4985	4950	4925	5005	4945	72	1485	500	3580	5	1	14200000	696	7.88	0.69	12	0.23	622.00	7105.00	8430	20230614	-41.87	4870	20240430	0.62	6770	-27.62	20240215	4870	0.62	20240430	8430	-41.87	20230614	4870	0.62	20240430	3.23	N	051490	500	72 억		154264	N	N	0	N	00	N
19	20240529	150530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4915	-60	5	-1.21	132353225	26810	158.41	5000	5000	4905	6460	3485	4975	4936.71	1.09	0	-7574	5045	5010	4985	4950	4925	5005	4945	72	1485	500	3580	5	1	14200000	698	7.90	0.69	12	0.19	622.00	7105.00	8430	20230614	-41.70	4870	20240430	0.92	6770	-27.40	20240215	4870	0.92	20240430	8430	-41.70	20230614	4870	0.92	20240430	3.23	N	051490	500	72 억		154264	N	N	0	N	00	N
20	20240529	140532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4950	-25	5	-0.50	84047560	16982	100.34	5000	5000	4905	6460	3485	4975	4949.21	1.09	0	-7096	5045	5010	4985	4950	4925	5005	4945	72	1485	500	3580	5	1	14200000	703	7.96	0.70	12	0.12	622.00	7105.00	8430	20230614	-41.28	4870	20240430	1.64	6770	-26.88	20240215	4870	1.64	20240430	8430	-41.28	20230614	4870	1.64	20240430	3.23	N	051490	500	72 억		154264	N	N	0	N	00	N
21	20240529	130532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4950	-25	5	-0.50	80831145	16331	96.50	5000	5000	4905	6460	3485	4975	4949.55	1.09	0	-6554	5045	5010	4985	4950	4925	5005	4945	72	1485	500	3580	5	1	14200000	703	7.96	0.70	12	0.12	622.00	7105.00	8430	20230614	-41.28	4870	20240430	1.64	6770	-26.88	20240215	4870	1.64	20240430	8430	-41.28	20230614	4870	1.64	20240430	3.23	N	051490	500	72 억		154264	N	N	0	N	00	N
22	20240529	120536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4935	-40	5	-0.80	77043505	15566	91.98	5000	5000	4905	6460	3485	4975	4949.47	1.09	0	-6514	5045	5010	4985	4950	4925	5005	4945	72	1485	500	3580	5	1	14200000	701	7.93	0.69	12	0.11	622.00	7105.00	8430	20230614	-41.46	4870	20240430	1.33	6770	-27.10	20240215	4870	1.33	20240430	8430	-41.46	20230614	4870	1.33	20240430	3.23	N	051490	500	72 억		154264	N	N	0	N	00	N
23	20240529	110533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4930	-45	5	-0.90	73738985	14896	88.02	5000	5000	4905	6460	3485	4975	4950.25	1.09	0	-6284	5045	5010	4985	4950	4925	5005	4945	72	1485	500	3580	5	1	14200000	700	7.93	0.69	12	0.10	622.00	7105.00	8430	20230614	-41.52	4870	20240430	1.23	6770	-27.18	20240215	4870	1.23	20240430	8430	-41.52	20230614	4870	1.23	20240430	3.23	N	051490	500	72 억		154264	N	N	0	N	00	N
24	20240529	100531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4940	-35	5	-0.70	71261090	14394	85.05	5000	5000	4905	6460	3485	4975	4950.75	1.09	0	-6284	5045	5010	4985	4950	4925	5005	4945	72	1485	500	3580	5	1	14200000	701	7.94	0.70	12	0.10	622.00	7105.00	8430	20230614	-41.40	4870	20240430	1.44	6770	-27.03	20240215	4870	1.44	20240430	8430	-41.40	20230614	4870	1.44	20240430	3.23	N	051490	500	72 억		154264	N	N	0	N	00	N
25	20240529	090528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4990	15	2	0.30	4001765	803	4.74	5000	5000	4980	6460	3485	4975	4983.52	1.09	0	-644	5045	5010	4985	4950	4925	5005	4945	72	1485	500	3580	5	1	14200000	709	8.02	0.70	12	0.01	622.00	7105.00	8430	20230614	-40.81	4870	20240430	2.46	6770	-26.29	20240215	4870	2.46	20240430	8430	-40.81	20230614	4870	2.46	20240430	3.23	N	051490	500	72 억		154264	N	N	0	N	00	N
26	20240528	160529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4975	-25	5	-0.50	84442570	16924	68.85	4975	5020	4960	6500	3500	5000	4989.52	1.11	0	-3068	5063	5031	4998	4966	4933	5015	4950	72	1500	500	3600	5	1	14200000	706	8.00	0.70	12	0.12	622.00	7105.00	8430	20230614	-40.98	4870	20240430	2.16	6770	-26.51	20240215	4870	2.16	20240430	8430	-40.98	20230614	4870	2.16	20240430	3.22	N	051490	500	72 억		157643	N	N	0	N	00	N
27	20240528	150531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4985	-15	5	-0.30	79742290	15980	65.01	4975	5020	4960	6500	3500	5000	4990.13	1.11	0	-2813	5063	5031	4998	4966	4933	5015	4950	72	1500	500	3600	5	1	14200000	708	8.01	0.70	12	0.11	622.00	7105.00	8430	20230614	-40.87	4870	20240430	2.36	6770	-26.37	20240215	4870	2.36	20240430	8430	-40.87	20230614	4870	2.36	20240430	3.22	N	051490	500	72 억		157643	N	N	0	N	00	N
28	20240528	140532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4995	-5	5	-0.10	44756120	8947	36.40	4975	5020	4975	6500	3500	5000	5002.36	1.11	0	-2395	5063	5031	4998	4966	4933	5015	4950	72	1500	500	3600	5	1	14200000	709	8.03	0.70	12	0.06	622.00	7105.00	8430	20230614	-40.75	4870	20240430	2.57	6770	-26.22	20240215	4870	2.57	20240430	8430	-40.75	20230614	4870	2.57	20240430	3.22	N	051490	500	72 억		157643	N	N	0	N	00	N
29	20240528	130529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4995	-5	5	-0.10	34381250	6870	27.95	4975	5020	4975	6500	3500	5000	5004.55	1.11	0	-1096	5063	5031	4998	4966	4933	5015	4950	72	1500	500	3600	5	1	14200000	709	8.03	0.70	12	0.05	622.00	7105.00	8430	20230614	-40.75	4870	20240430	2.57	6770	-26.22	20240215	4870	2.57	20240430	8430	-40.75	20230614	4870	2.57	20240430	3.22	N	051490	500	72 억		157643	N	N	0	N	00	N
30	20240528	120530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5000	0	3	0.00	24947525	4983	20.27	4975	5020	4975	6500	3500	5000	5006.53	1.11	0	-437	5063	5031	4998	4966	4933	5015	4950	72	1500	500	3600	10	1	14200000	710	8.04	0.70	12	0.04	622.00	7105.00	8430	20230614	-40.69	4870	20240430	2.67	6770	-26.14	20240215	4870	2.67	20240430	8430	-40.69	20230614	4870	2.67	20240430	3.22	N	051490	500	72 억		157643	N	N	0	N	00	N
31	20240528	110518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5000	0	3	0.00	19661515	3927	15.98	4975	5020	4975	6500	3500	5000	5006.75	1.11	0	-437	5063	5031	4998	4966	4933	5015	4950	72	1500	500	3600	10	1	14200000	710	8.04	0.70	12	0.03	622.00	7105.00	8430	20230614	-40.69	4870	20240430	2.67	6770	-26.14	20240215	4870	2.67	20240430	8430	-40.69	20230614	4870	2.67	20240430	3.22	N	051490	500	72 억		157643	N	N	0	N	00	N
32	20240528	100530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5010	10	2	0.20	12897890	2575	10.48	4975	5020	4975	6500	3500	5000	5008.89	1.11	0	-334	5063	5031	4998	4966	4933	5015	4950	72	1500	500	3600	10	1	14200000	711	8.05	0.71	12	0.02	622.00	7105.00	8430	20230614	-40.57	4870	20240430	2.87	6770	-26.00	20240215	4870	2.87	20240430	8430	-40.57	20230614	4870	2.87	20240430	3.22	N	051490	500	72 억		157643	N	N	0	N	00	N
33	20240528	090531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5020	20	2	0.40	1164555	234	0.95	4975	5020	4975	6500	3500	5000	4976.73	1.11	0	0	5063	5031	4998	4966	4933	5015	4950	72	1500	500	3600	10	1	14200000	713	8.07	0.71	12	0.00	622.00	7105.00	8430	20230614	-40.45	4870	20240430	3.08	6770	-25.85	20240215	4870	3.08	20240430	8430	-40.45	20230614	4870	3.08	20240430	3.22	N	051490	500	72 억		157643	N	N	0	N	00	N
34	20240527	160520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5000	0	3	0.00	122457330	24566	162.94	5030	5030	4965	6500	3500	5000	4984.83	1.12	0	-2378	5103	5051	5008	4956	4913	5030	4935	72	1500	500	3600	10	1	14200000	710	8.04	0.70	12	0.17	622.00	7105.00	8430	20230614	-40.69	4870	20240430	2.67	6770	-26.14	20240215	4870	2.67	20240430	8430	-40.69	20230614	4870	2.67	20240430	3.22	N	051490	500	72 억		159623	N	N	0	N	00	N
35	20240527	150531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5000	0	3	0.00	118082280	23691	157.13	5030	5030	4965	6500	3500	5000	4984.27	1.12	0	-2364	5103	5051	5008	4956	4913	5030	4935	72	1500	500	3600	10	1	14200000	710	8.04	0.70	12	0.17	622.00	7105.00	8430	20230614	-40.69	4870	20240430	2.67	6770	-26.14	20240215	4870	2.67	20240430	8430	-40.69	20230614	4870	2.67	20240430	3.22	N	051490	500	72 억		159623	N	N	0	N	00	N
36	20240527	140529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4985	-15	5	-0.30	99505945	19967	132.43	5030	5030	4965	6500	3500	5000	4983.52	1.12	0	-3193	5103	5051	5008	4956	4913	5030	4935	72	1500	500	3600	5	1	14200000	708	8.01	0.70	12	0.14	622.00	7105.00	8430	20230614	-40.87	4870	20240430	2.36	6770	-26.37	20240215	4870	2.36	20240430	8430	-40.87	20230614	4870	2.36	20240430	3.22	N	051490	500	72 억		159623	N	N	0	N	00	N
37	20240527	130528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4980	-20	5	-0.40	91233285	18306	121.42	5030	5030	4965	6500	3500	5000	4983.79	1.12	0	-2458	5103	5051	5008	4956	4913	5030	4935	72	1500	500	3600	5	1	14200000	707	8.01	0.70	12	0.13	622.00	7105.00	8430	20230614	-40.93	4870	20240430	2.26	6770	-26.44	20240215	4870	2.26	20240430	8430	-40.93	20230614	4870	2.26	20240430	3.22	N	051490	500	72 억		159623	N	N	0	N	00	N
38	20240527	120530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5000	0	3	0.00	47622580	9545	63.31	5030	5030	4980	6500	3500	5000	4989.27	1.12	0	-655	5103	5051	5008	4956	4913	5030	4935	72	1500	500	3600	10	1	14200000	710	8.04	0.70	12	0.07	622.00	7105.00	8430	20230614	-40.69	4870	20240430	2.67	6770	-26.14	20240215	4870	2.67	20240430	8430	-40.69	20230614	4870	2.67	20240430	3.22	N	051490	500	72 억		159623	N	N	0	N	00	N
39	20240527	110529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5010	10	2	0.20	32366775	6488	43.03	5030	5030	4980	6500	3500	5000	4988.71	1.12	0	-565	5103	5051	5008	4956	4913	5030	4935	72	1500	500	3600	10	1	14200000	711	8.05	0.71	12	0.05	622.00	7105.00	8430	20230614	-40.57	4870	20240430	2.87	6770	-26.00	20240215	4870	2.87	20240430	8430	-40.57	20230614	4870	2.87	20240430	3.22	N	051490	500	72 억		159623	N	N	0	N	00	N
40	20240527	100526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5020	20	2	0.40	15205600	3047	20.21	5030	5030	4980	6500	3500	5000	4990.35	1.12	0	-341	5103	5051	5008	4956	4913	5030	4935	72	1500	500	3600	10	1	14200000	713	8.07	0.71	12	0.02	622.00	7105.00	8430	20230614	-40.45	4870	20240430	3.08	6770	-25.85	20240215	4870	3.08	20240430	8430	-40.45	20230614	4870	3.08	20240430	3.22	N	051490	500	72 억		159623	N	N	0	N	00	N
41	20240527	090528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5000	0	3	0.00	1685800	337	2.24	5030	5030	5000	6500	3500	5000	5002.37	1.12	0	-276	5103	5051	5008	4956	4913	5030	4935	72	1500	500	3600	10	1	14200000	710	8.04	0.70	12	0.00	622.00	7105.00	8430	20230614	-40.69	4870	20240430	2.67	6770	-26.14	20240215	4870	2.67	20240430	8430	-40.69	20230614	4870	2.67	20240430	3.22	N	051490	500	72 억		159623	N	N	0	N	00	N
42	20240524	160503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5000	-40	5	-0.79	75417090	15077	96.20	5060	5060	4965	6550	3530	5040	5002.13	1.12	0	1289	5133	5086	5043	4996	4953	5065	4975	72	1510	500	3620	10	1	14200000	710	8.04	0.70	12	0.11	622.00	7105.00	8430	20230614	-40.69	4870	20240430	2.67	6770	-26.14	20240215	4870	2.67	20240430	8430	-40.69	20230614	4870	2.67	20240430	3.25	N	051490	500	72 억		158334	N	N	0	N	00	N
43	20240524	150502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5000	-40	5	-0.79	70197685	14033	89.54	5060	5060	4965	6550	3530	5040	5002.33	1.12	0	2075	5133	5086	5043	4996	4953	5065	4975	72	1510	500	3620	10	1	14200000	710	8.04	0.70	12	0.10	622.00	7105.00	8430	20230614	-40.69	4870	20240430	2.67	6770	-26.14	20240215	4870	2.67	20240430	8430	-40.69	20230614	4870	2.67	20240430	3.25	N	051490	500	72 억		158334	N	N	0	N	00	N
44	20240524	140504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5010	-30	5	-0.60	68565425	13707	87.46	5060	5060	4965	6550	3530	5040	5002.22	1.12	0	2075	5133	5086	5043	4996	4953	5065	4975	72	1510	500	3620	10	1	14200000	711	8.05	0.71	12	0.10	622.00	7105.00	8430	20230614	-40.57	4870	20240430	2.87	6770	-26.00	20240215	4870	2.87	20240430	8430	-40.57	20230614	4870	2.87	20240430	3.25	N	051490	500	72 억		158334	N	N	0	N	00	N
45	20240524	130503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5000	-40	5	-0.79	64789685	12953	82.65	5060	5060	4965	6550	3530	5040	5001.91	1.12	0	2075	5133	5086	5043	4996	4953	5065	4975	72	1510	500	3620	10	1	14200000	710	8.04	0.70	12	0.09	622.00	7105.00	8430	20230614	-40.69	4870	20240430	2.67	6770	-26.14	20240215	4870	2.67	20240430	8430	-40.69	20230614	4870	2.67	20240430	3.25	N	051490	500	72 억		158334	N	N	0	N	00	N
46	20240524	120502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5000	-40	5	-0.79	61578555	12311	78.55	5060	5060	4965	6550	3530	5040	5001.91	1.12	0	2075	5133	5086	5043	4996	4953	5065	4975	72	1510	500	3620	10	1	14200000	710	8.04	0.70	12	0.09	622.00	7105.00	8430	20230614	-40.69	4870	20240430	2.67	6770	-26.14	20240215	4870	2.67	20240430	8430	-40.69	20230614	4870	2.67	20240430	3.25	N	051490	500	72 억		158334	N	N	0	N	00	N
47	20240524	110502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5010	-30	5	-0.60	52453255	10486	66.90	5060	5060	4965	6550	3530	5040	5002.22	1.12	0	2075	5133	5086	5043	4996	4953	5065	4975	72	1510	500	3620	10	1	14200000	711	8.05	0.71	12	0.07	622.00	7105.00	8430	20230614	-40.57	4870	20240430	2.87	6770	-26.00	20240215	4870	2.87	20240430	8430	-40.57	20230614	4870	2.87	20240430	3.25	N	051490	500	72 억		158334	N	N	0	N	00	N
48	20240524	100505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5030	-10	5	-0.20	17569790	3506	22.37	5060	5060	4995	6550	3530	5040	5011.35	1.12	0	588	5133	5086	5043	4996	4953	5065	4975	72	1510	500	3620	10	1	14200000	714	8.09	0.71	12	0.02	622.00	7105.00	8430	20230614	-40.33	4870	20240430	3.29	6770	-25.70	20240215	4870	3.29	20240430	8430	-40.33	20230614	4870	3.29	20240430	3.25	N	051490	500	72 억		158334	N	N	0	N	00	N
49	20240524	090503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5060	20	2	0.40	151580	30	0.19	5060	5060	5040	6550	3530	5040	5052.67	1.12	0	-13	5133	5086	5043	4996	4953	5065	4975	72	1510	500	3620	10	1	14200000	719	8.14	0.71	12	0.00	622.00	7105.00	8430	20230614	-39.98	4870	20240430	3.90	6770	-25.26	20240215	4870	3.90	20240430	8430	-39.98	20230614	4870	3.90	20240430	3.25	N	051490	500	72 억		158334	N	N	0	N	00	N
50	20240523	160459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5040	-20	5	-0.40	78727380	15635	34.19	5060	5090	5000	6570	3550	5060	5035.33	1.11	0	1197	5153	5106	5053	5006	4953	5130	5030	72	1510	500	3640	10	1	14200000	716	8.10	0.71	12	0.11	622.00	7105.00	8430	20230614	-40.21	4870	20240430	3.49	6770	-25.55	20240215	4870	3.49	20240430	8430	-40.21	20230614	4870	3.49	20240430	3.24	N	051490	500	72 억		157132	N	N	0	N	00	N
51	20240523	150503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5030	-30	5	-0.59	57988160	11508	25.17	5060	5090	5000	6570	3550	5060	5038.94	1.11	0	1084	5153	5106	5053	5006	4953	5130	5030	72	1510	500	3640	10	1	14200000	714	8.09	0.71	12	0.08	622.00	7105.00	8430	20230614	-40.33	4870	20240430	3.29	6770	-25.70	20240215	4870	3.29	20240430	8430	-40.33	20230614	4870	3.29	20240430	3.24	N	051490	500	72 억		157132	N	N	0	N	00	N
52	20240523	140505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5050	-10	5	-0.20	51342900	10189	22.28	5060	5090	5000	6570	3550	5060	5039.05	1.11	0	867	5153	5106	5053	5006	4953	5130	5030	72	1510	500	3640	10	1	14200000	717	8.12	0.71	12	0.07	622.00	7105.00	8430	20230614	-40.09	4870	20240430	3.70	6770	-25.41	20240215	4870	3.70	20240430	8430	-40.09	20230614	4870	3.70	20240430	3.24	N	051490	500	72 억		157132	N	N	0	N	00	N
53	20240523	130503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5060	0	3	0.00	24692050	4902	10.72	5060	5090	5000	6570	3550	5060	5037.14	1.11	0	-848	5153	5106	5053	5006	4953	5130	5030	72	1510	500	3640	10	1	14200000	719	8.14	0.71	12	0.03	622.00	7105.00	8430	20230614	-39.98	4870	20240430	3.90	6770	-25.26	20240215	4870	3.90	20240430	8430	-39.98	20230614	4870	3.90	20240430	3.24	N	051490	500	72 억		157132	N	N	0	N	00	N
54	20240523	120500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5080	20	2	0.40	23553680	4677	10.23	5060	5090	5000	6570	3550	5060	5036.07	1.11	0	-828	5153	5106	5053	5006	4953	5130	5030	72	1510	500	3640	10	1	14200000	721	8.17	0.71	12	0.03	622.00	7105.00	8430	20230614	-39.74	4870	20240430	4.31	6770	-24.96	20240215	4870	4.31	20240430	8430	-39.74	20230614	4870	4.31	20240430	3.24	N	051490	500	72 억		157132	N	N	0	N	00	N
55	20240523	110500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5070	10	2	0.20	19809650	3939	8.61	5060	5070	5000	6570	3550	5060	5029.11	1.11	0	-699	5153	5106	5053	5006	4953	5130	5030	72	1510	500	3640	10	1	14200000	720	8.15	0.71	12	0.03	622.00	7105.00	8430	20230614	-39.86	4870	20240430	4.11	6770	-25.11	20240215	4870	4.11	20240430	8430	-39.86	20230614	4870	4.11	20240430	3.24	N	051490	500	72 억		157132	N	N	0	N	00	N
56	20240523	100500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5040	-20	5	-0.40	17613360	3505	7.66	5060	5060	5000	6570	3550	5060	5025.21	1.11	0	-741	5153	5106	5053	5006	4953	5130	5030	72	1510	500	3640	10	1	14200000	716	8.10	0.71	12	0.02	622.00	7105.00	8430	20230614	-40.21	4870	20240430	3.49	6770	-25.55	20240215	4870	3.49	20240430	8430	-40.21	20230614	4870	3.49	20240430	3.24	N	051490	500	72 억		157132	N	N	0	N	00	N
57	20240523	090503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5060	0	3	0.00	3451180	683	1.49	5060	5060	5040	6570	3550	5060	5052.97	1.11	0	-348	5153	5106	5053	5006	4953	5130	5030	72	1510	500	3640	10	1	14200000	719	8.14	0.71	12	0.00	622.00	7105.00	8430	20230614	-39.98	4870	20240430	3.90	6770	-25.26	20240215	4870	3.90	20240430	8430	-39.98	20230614	4870	3.90	20240430	3.24	N	051490	500	72 억		157132	N	N	0	N	00	N
58	20240522	160456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5060	30	2	0.60	229164700	45485	237.15	5020	5100	5000	6530	3530	5030	5038.23	1.03	0	10218	5090	5060	5030	5000	4970	5075	5015	72	1500	500	3620	10	1	14200000	719	8.14	0.71	12	0.32	622.00	7105.00	8430	20230614	-39.98	4870	20240430	3.90	6770	-25.26	20240215	4870	3.90	20240430	8430	-39.98	20230614	4870	3.90	20240430	3.25	N	051490	500	72 억		146914	N	N	0	N	00	N
59	20240522	150459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5060	30	2	0.60	218453000	43362	226.08	5020	5100	5000	6530	3530	5030	5037.89	1.03	0	10220	5090	5060	5030	5000	4970	5075	5015	72	1500	500	3620	10	1	14200000	719	8.14	0.71	12	0.31	622.00	7105.00	8430	20230614	-39.98	4870	20240430	3.90	6770	-25.26	20240215	4870	3.90	20240430	8430	-39.98	20230614	4870	3.90	20240430	3.25	N	051490	500	72 억		146914	N	N	0	N	00	N
60	20240522	140501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5070	40	2	0.80	200068510	39726	207.12	5020	5100	5000	6530	3530	5030	5036.21	1.03	0	10227	5090	5060	5030	5000	4970	5075	5015	72	1500	500	3620	10	1	14200000	720	8.15	0.71	12	0.28	622.00	7105.00	8430	20230614	-39.86	4870	20240430	4.11	6770	-25.11	20240215	4870	4.11	20240430	8430	-39.86	20230614	4870	4.11	20240430	3.25	N	051490	500	72 억		146914	N	N	0	N	00	N
61	20240522	130457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5050	20	2	0.40	167813560	33314	173.69	5020	5100	5000	6530	3530	5030	5037.33	1.03	0	9854	5090	5060	5030	5000	4970	5075	5015	72	1500	500	3620	10	1	14200000	717	8.12	0.71	12	0.23	622.00	7105.00	8430	20230614	-40.09	4870	20240430	3.70	6770	-25.41	20240215	4870	3.70	20240430	8430	-40.09	20230614	4870	3.70	20240430	3.25	N	051490	500	72 억		146914	N	N	0	N	00	N
62	20240522	120457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5080	50	2	0.99	156021050	30978	161.51	5020	5100	5000	6530	3530	5030	5036.51	1.03	0	9236	5090	5060	5030	5000	4970	5075	5015	72	1500	500	3620	10	1	14200000	721	8.17	0.71	12	0.22	622.00	7105.00	8430	20230614	-39.74	4870	20240430	4.31	6770	-24.96	20240215	4870	4.31	20240430	8430	-39.74	20230614	4870	4.31	20240430	3.25	N	051490	500	72 억		146914	N	N	0	N	00	N
63	20240522	110501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	70	2	1.39	149216580	29641	154.54	5020	5100	5000	6530	3530	5030	5034.13	1.03	0	10195	5090	5060	5030	5000	4970	5075	5015	72	1500	500	3620	10	1	14200000	724	8.20	0.72	12	0.21	622.00	7105.00	8430	20230614	-39.50	4870	20240430	4.72	6770	-24.67	20240215	4870	4.72	20240430	8430	-39.50	20230614	4870	4.72	20240430	3.25	N	051490	500	72 억		146914	N	N	0	N	00	N
64	20240522	100459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5040	10	2	0.20	102382680	20389	106.30	5020	5050	5000	6530	3530	5030	5021.47	1.03	0	8007	5090	5060	5030	5000	4970	5075	5015	72	1500	500	3620	10	1	14200000	716	8.10	0.71	12	0.14	622.00	7105.00	8430	20230614	-40.21	4870	20240430	3.49	6770	-25.55	20240215	4870	3.49	20240430	8430	-40.21	20230614	4870	3.49	20240430	3.25	N	051490	500	72 억		146914	N	N	0	N	00	N
65	20240522	090459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5050	20	2	0.40	8138510	1619	8.44	5020	5050	5020	6530	3530	5030	5026.87	1.03	0	429	5090	5060	5030	5000	4970	5075	5015	72	1500	500	3620	10	1	14200000	717	8.12	0.71	12	0.01	622.00	7105.00	8430	20230614	-40.09	4870	20240430	3.70	6770	-25.41	20240215	4870	3.70	20240430	8430	-40.09	20230614	4870	3.70	20240430	3.25	N	051490	500	72 억		146914	N	N	0	N	00	N
66	20240521	160454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5030	-40	5	-0.79	95334500	18975	71.11	5020	5060	5000	6590	3550	5070	5024.20	1.04	0	-334	5176	5122	5096	5042	5016	5110	5030	72	1520	500	3650	10	1	14200000	714	8.09	0.71	12	0.13	622.00	7105.00	8430	20230614	-40.33	4870	20240430	3.29	6770	-25.70	20240215	4870	3.29	20240430	8430	-40.33	20230614	4870	3.29	20240430	3.28	N	051490	500	72 억		147248	N	N	0	N	00	N
67	20240521	150459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5060	-10	5	-0.20	93342110	18579	69.62	5020	5060	5000	6590	3550	5070	5024.07	1.04	0	-264	5176	5122	5096	5042	5016	5110	5030	72	1520	500	3650	10	1	14200000	719	8.14	0.71	12	0.13	622.00	7105.00	8430	20230614	-39.98	4870	20240430	3.90	6770	-25.26	20240215	4870	3.90	20240430	8430	-39.98	20230614	4870	3.90	20240430	3.28	N	051490	500	72 억		147248	N	N	0	N	00	N
68	20240521	140457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5030	-40	5	-0.79	78702020	15674	58.74	5020	5050	5000	6590	3550	5070	5021.18	1.04	0	28	5176	5122	5096	5042	5016	5110	5030	72	1520	500	3650	10	1	14200000	714	8.09	0.71	12	0.11	622.00	7105.00	8430	20230614	-40.33	4870	20240430	3.29	6770	-25.70	20240215	4870	3.29	20240430	8430	-40.33	20230614	4870	3.29	20240430	3.28	N	051490	500	72 억		147248	N	N	0	N	00	N
69	20240521	130458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5020	-50	5	-0.99	71841250	14310	53.63	5020	5050	5000	6590	3550	5070	5020.35	1.04	0	29	5176	5122	5096	5042	5016	5110	5030	72	1520	500	3650	10	1	14200000	713	8.07	0.71	12	0.10	622.00	7105.00	8430	20230614	-40.45	4870	20240430	3.08	6770	-25.85	20240215	4870	3.08	20240430	8430	-40.45	20230614	4870	3.08	20240430	3.28	N	051490	500	72 억		147248	N	N	0	N	00	N
70	20240521	120458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5050	-20	5	-0.39	67538610	13453	50.41	5020	5050	5000	6590	3550	5070	5020.34	1.04	0	29	5176	5122	5096	5042	5016	5110	5030	72	1520	500	3650	10	1	14200000	717	8.12	0.71	12	0.09	622.00	7105.00	8430	20230614	-40.09	4870	20240430	3.70	6770	-25.41	20240215	4870	3.70	20240430	8430	-40.09	20230614	4870	3.70	20240430	3.28	N	051490	500	72 억		147248	N	N	0	N	00	N
71	20240521	110500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5020	-50	5	-0.99	65857460	13120	49.17	5020	5050	5000	6590	3550	5070	5019.62	1.04	0	101	5176	5122	5096	5042	5016	5110	5030	72	1520	500	3650	10	1	14200000	713	8.07	0.71	12	0.09	622.00	7105.00	8430	20230614	-40.45	4870	20240430	3.08	6770	-25.85	20240215	4870	3.08	20240430	8430	-40.45	20230614	4870	3.08	20240430	3.28	N	051490	500	72 억		147248	N	N	0	N	00	N
72	20240521	100458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5040	-30	5	-0.59	59566810	11866	44.47	5020	5050	5000	6590	3550	5070	5019.96	1.04	0	36	5176	5122	5096	5042	5016	5110	5030	72	1520	500	3650	10	1	14200000	716	8.10	0.71	12	0.08	622.00	7105.00	8430	20230614	-40.21	4870	20240430	3.49	6770	-25.55	20240215	4870	3.49	20240430	8430	-40.21	20230614	4870	3.49	20240430	3.28	N	051490	500	72 억		147248	N	N	0	N	00	N
73	20240521	090456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5030	-40	5	-0.79	13432470	2674	10.02	5020	5050	5020	6590	3550	5070	5023.36	1.04	0	145	5176	5122	5096	5042	5016	5110	5030	72	1520	500	3650	10	1	14200000	714	8.09	0.71	12	0.02	622.00	7105.00	8430	20230614	-40.33	4870	20240430	3.29	6770	-25.70	20240215	4870	3.29	20240430	8430	-40.33	20230614	4870	3.29	20240430	3.28	N	051490	500	72 억		147248	N	N	0	N	00	N
74	20240517	160459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5150	0	3	0.00	294328880	56843	137.00	5140	5290	5100	6690	3610	5150	5177.94	1.10	0	-3290	5243	5196	5143	5096	5043	5220	5120	72	1540	500	3700	10	1	14200000	731	8.28	0.72	12	0.40	622.00	7105.00	8430	20230614	-38.91	4870	20240430	5.75	6770	-23.93	20240215	4870	5.75	20240430	8430	-38.91	20230614	4870	5.75	20240430	3.38	N	051490	500	72 억		156350	N	N	0	N	00	N
75	20240517	150501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5130	-20	5	-0.39	265159000	51133	123.24	5140	5290	5110	6690	3610	5150	5185.67	1.10	0	-2865	5243	5196	5143	5096	5043	5220	5120	72	1540	500	3700	10	1	14200000	728	8.25	0.72	12	0.36	622.00	7105.00	8430	20230614	-39.15	4870	20240430	5.34	6770	-24.22	20240215	4870	5.34	20240430	8430	-39.15	20230614	4870	5.34	20240430	3.38	N	051490	500	72 억		156350	N	N	0	N	00	N
76	20240517	140454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	-40	5	-0.78	256647460	49470	119.23	5140	5290	5110	6690	3610	5150	5187.94	1.10	0	-2305	5243	5196	5143	5096	5043	5220	5120	72	1540	500	3700	10	1	14200000	726	8.22	0.72	12	0.35	622.00	7105.00	8430	20230614	-39.38	4870	20240430	4.93	6770	-24.52	20240215	4870	4.93	20240430	8430	-39.38	20230614	4870	4.93	20240430	3.38	N	051490	500	72 억		156350	N	N	0	N	00	N
77	20240517	130451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5150	0	3	0.00	236601610	45563	109.82	5140	5290	5120	6690	3610	5150	5192.85	1.10	0	-336	5243	5196	5143	5096	5043	5220	5120	72	1540	500	3700	10	1	14200000	731	8.28	0.72	12	0.32	622.00	7105.00	8430	20230614	-38.91	4870	20240430	5.75	6770	-23.93	20240215	4870	5.75	20240430	8430	-38.91	20230614	4870	5.75	20240430	3.38	N	051490	500	72 억		156350	N	N	0	N	00	N
78	20240517	120452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5140	-10	5	-0.19	228185420	43923	105.86	5140	5290	5120	6690	3610	5150	5195.12	1.10	0	211	5243	5196	5143	5096	5043	5220	5120	72	1540	500	3700	10	1	14200000	730	8.26	0.72	12	0.31	622.00	7105.00	8430	20230614	-39.03	4870	20240430	5.54	6770	-24.08	20240215	4870	5.54	20240430	8430	-39.03	20230614	4870	5.54	20240430	3.38	N	051490	500	72 억		156350	N	N	0	N	00	N
79	20240517	110453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5160	10	2	0.19	184487670	35424	85.38	5140	5290	5140	6690	3610	5150	5207.99	1.10	0	211	5243	5196	5143	5096	5043	5220	5120	72	1540	500	3700	10	1	14200000	733	8.30	0.73	12	0.25	622.00	7105.00	8430	20230614	-38.79	4870	20240430	5.95	6770	-23.78	20240215	4870	5.95	20240430	8430	-38.79	20230614	4870	5.95	20240430	3.38	N	051490	500	72 억		156350	N	N	0	N	00	N
80	20240517	100449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5190	40	2	0.78	100382460	19261	46.42	5140	5290	5140	6690	3610	5150	5211.70	1.10	0	782	5243	5196	5143	5096	5043	5220	5120	72	1540	500	3700	10	1	14200000	737	8.34	0.73	12	0.14	622.00	7105.00	8430	20230614	-38.43	4870	20240430	6.57	6770	-23.34	20240215	4870	6.57	20240430	8430	-38.43	20230614	4870	6.57	20240430	3.38	N	051490	500	72 억		156350	N	N	0	N	00	N
81	20240517	090453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5140	-10	5	-0.19	2796160	544	1.31	5140	5140	5140	6690	3610	5150	5140.00	1.10	0	-122	5243	5196	5143	5096	5043	5220	5120	72	1540	500	3700	10	1	14200000	730	8.26	0.72	12	0.00	622.00	7105.00	8430	20230614	-39.03	4870	20240430	5.54	6770	-24.08	20240215	4870	5.54	20240430	8430	-39.03	20230614	4870	5.54	20240430	3.38	N	051490	500	72 억		156350	N	N	0	N	00	N
82	20240516	160450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5150	40	2	0.78	213098460	41489	289.38	5090	5190	5090	6640	3580	5110	5136.26	1.06	0	5346	5176	5142	5106	5072	5036	5160	5090	72	1530	500	3670	10	1	14200000	731	8.28	0.72	12	0.29	622.00	7105.00	8430	20230614	-38.91	4870	20240430	5.75	6770	-23.93	20240215	4870	5.75	20240430	8430	-38.91	20230614	4870	5.75	20240430	3.44	N	051490	500	72 억		150873	N	N	0	N	00	N
83	20240516	150449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5150	40	2	0.78	196693730	38311	267.22	5090	5190	5090	6640	3580	5110	5134.13	1.06	0	4903	5176	5142	5106	5072	5036	5160	5090	72	1530	500	3670	10	1	14200000	731	8.28	0.72	12	0.27	622.00	7105.00	8430	20230614	-38.91	4870	20240430	5.75	6770	-23.93	20240215	4870	5.75	20240430	8430	-38.91	20230614	4870	5.75	20240430	3.44	N	051490	500	72 억		150873	N	N	0	N	00	N
84	20240516	140452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5170	60	2	1.17	189973550	37009	258.14	5090	5190	5090	6640	3580	5110	5133.17	1.06	0	4710	5176	5142	5106	5072	5036	5160	5090	72	1530	500	3670	10	1	14200000	734	8.31	0.73	12	0.26	622.00	7105.00	8430	20230614	-38.67	4870	20240430	6.16	6770	-23.63	20240215	4870	6.16	20240430	8430	-38.67	20230614	4870	6.16	20240430	3.44	N	051490	500	72 억		150873	N	N	0	N	00	N
85	20240516	130451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5170	60	2	1.17	163627450	31906	222.54	5090	5190	5090	6640	3580	5110	5128.42	1.06	0	4484	5176	5142	5106	5072	5036	5160	5090	72	1530	500	3670	10	1	14200000	734	8.31	0.73	12	0.22	622.00	7105.00	8430	20230614	-38.67	4870	20240430	6.16	6770	-23.63	20240215	4870	6.16	20240430	8430	-38.67	20230614	4870	6.16	20240430	3.44	N	051490	500	72 억		150873	N	N	0	N	00	N
86	20240516	120449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5180	70	2	1.37	152026260	29667	206.93	5090	5180	5090	6640	3580	5110	5124.42	1.06	0	4713	5176	5142	5106	5072	5036	5160	5090	72	1530	500	3670	10	1	14200000	736	8.33	0.73	12	0.21	622.00	7105.00	8430	20230614	-38.55	4870	20240430	6.37	6770	-23.49	20240215	4870	6.37	20240430	8430	-38.55	20230614	4870	6.37	20240430	3.44	N	051490	500	72 억		150873	N	N	0	N	00	N
87	20240516	110447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5150	40	2	0.78	134665720	26305	183.48	5090	5160	5090	6640	3580	5110	5119.40	1.06	0	4677	5176	5142	5106	5072	5036	5160	5090	72	1530	500	3670	10	1	14200000	731	8.28	0.72	12	0.19	622.00	7105.00	8430	20230614	-38.91	4870	20240430	5.75	6770	-23.93	20240215	4870	5.75	20240430	8430	-38.91	20230614	4870	5.75	20240430	3.44	N	051490	500	72 억		150873	N	N	0	N	00	N
88	20240516	100448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5150	40	2	0.78	97120780	19011	132.60	5090	5160	5090	6640	3580	5110	5108.66	1.06	0	4657	5176	5142	5106	5072	5036	5160	5090	72	1530	500	3670	10	1	14200000	731	8.28	0.72	12	0.13	622.00	7105.00	8430	20230614	-38.91	4870	20240430	5.75	6770	-23.93	20240215	4870	5.75	20240430	8430	-38.91	20230614	4870	5.75	20240430	3.44	N	051490	500	72 억		150873	N	N	0	N	00	N
89	20240516	090449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5130	20	2	0.39	51482460	10106	70.49	5090	5130	5090	6640	3580	5110	5094.25	1.06	0	2263	5176	5142	5106	5072	5036	5160	5090	72	1530	500	3670	10	1	14200000	728	8.25	0.72	12	0.07	622.00	7105.00	8430	20230614	-39.15	4870	20240430	5.34	6770	-24.22	20240215	4870	5.34	20240430	8430	-39.15	20230614	4870	5.34	20240430	3.44	N	051490	500	72 억		150873	N	N	0	N	00	N
90	20240514	160454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	10	2	0.20	73190540	14337	73.20	5100	5140	5070	6630	3570	5100	5104.94	1.02	0	5758	5180	5140	5100	5060	5020	5160	5080	72	1530	500	3670	10	1	14200000	726	8.22	0.72	12	0.10	622.00	7105.00	8430	20230614	-39.38	4870	20240430	4.93	6770	-24.52	20240215	4870	4.93	20240430	8430	-39.38	20230614	4870	4.93	20240430	3.46	N	051490	500	72 억		145128	N	N	0	N	00	N
91	20240514	150456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5120	20	2	0.39	56138320	10995	56.14	5100	5140	5070	6630	3570	5100	5105.80	1.02	0	5699	5180	5140	5100	5060	5020	5160	5080	72	1530	500	3670	10	1	14200000	727	8.23	0.72	12	0.08	622.00	7105.00	8430	20230614	-39.26	4870	20240430	5.13	6770	-24.37	20240215	4870	5.13	20240430	8430	-39.26	20230614	4870	5.13	20240430	3.46	N	051490	500	72 억		145128	N	N	0	N	00	N
92	20240514	140454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5140	40	2	0.78	52581000	10300	52.59	5100	5140	5070	6630	3570	5100	5104.95	1.02	0	5410	5180	5140	5100	5060	5020	5160	5080	72	1530	500	3670	10	1	14200000	730	8.26	0.72	12	0.07	622.00	7105.00	8430	20230614	-39.03	4870	20240430	5.54	6770	-24.08	20240215	4870	5.54	20240430	8430	-39.03	20230614	4870	5.54	20240430	3.46	N	051490	500	72 억		145128	N	N	0	N	00	N
93	20240514	130455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5120	20	2	0.39	46672000	9147	46.70	5100	5130	5070	6630	3570	5100	5102.44	1.02	0	4902	5180	5140	5100	5060	5020	5160	5080	72	1530	500	3670	10	1	14200000	727	8.23	0.72	12	0.06	622.00	7105.00	8430	20230614	-39.26	4870	20240430	5.13	6770	-24.37	20240215	4870	5.13	20240430	8430	-39.26	20230614	4870	5.13	20240430	3.46	N	051490	500	72 억		145128	N	N	0	N	00	N
94	20240514	120453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5120	20	2	0.39	27107520	5322	27.17	5100	5120	5070	6630	3570	5100	5093.48	1.02	0	1905	5180	5140	5100	5060	5020	5160	5080	72	1530	500	3670	10	1	14200000	727	8.23	0.72	12	0.04	622.00	7105.00	8430	20230614	-39.26	4870	20240430	5.13	6770	-24.37	20240215	4870	5.13	20240430	8430	-39.26	20230614	4870	5.13	20240430	3.46	N	051490	500	72 억		145128	N	N	0	N	00	N
95	20240514	110453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	0	3	0.00	15573870	3061	15.63	5100	5110	5070	6630	3570	5100	5087.84	1.02	0	830	5180	5140	5100	5060	5020	5160	5080	72	1530	500	3670	10	1	14200000	724	8.20	0.72	12	0.02	622.00	7105.00	8430	20230614	-39.50	4870	20240430	4.72	6770	-24.67	20240215	4870	4.72	20240430	8430	-39.50	20230614	4870	4.72	20240430	3.46	N	051490	500	72 억		145128	N	N	0	N	00	N
96	20240514	100453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	0	3	0.00	10818520	2127	10.86	5100	5110	5070	6630	3570	5100	5086.28	1.02	0	422	5180	5140	5100	5060	5020	5160	5080	72	1530	500	3670	10	1	14200000	724	8.20	0.72	12	0.01	622.00	7105.00	8430	20230614	-39.50	4870	20240430	4.72	6770	-24.67	20240215	4870	4.72	20240430	8430	-39.50	20230614	4870	4.72	20240430	3.46	N	051490	500	72 억		145128	N	N	0	N	00	N
97	20240514	090453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5090	-10	5	-0.20	137490	27	0.14	5100	5110	5090	6630	3570	5100	5092.22	1.02	0	-22	5180	5140	5100	5060	5020	5160	5080	72	1530	500	3670	10	1	14200000	723	8.18	0.72	12	0.00	622.00	7105.00	8430	20230614	-39.62	4870	20240430	4.52	6770	-24.82	20240215	4870	4.52	20240430	8430	-39.62	20230614	4870	4.52	20240430	3.46	N	051490	500	72 억		145128	N	N	0	N	00	N
98	20240513	160454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	-40	5	-0.78	99466090	19586	126.61	5090	5140	5060	6680	3600	5140	5078.42	1.04	0	-2425	5233	5186	5153	5106	5073	5170	5090	72	1540	500	3700	10	1	14200000	724	8.20	0.72	12	0.14	622.00	7105.00	8430	20230614	-39.50	4870	20240430	4.72	6770	-24.67	20240215	4870	4.72	20240430	8430	-39.50	20230614	4870	4.72	20240430	3.39	N	051490	500	72 억		147542	N	N	0	N	00	N
99	20240513	150455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	-30	5	-0.58	92584640	18231	117.85	5090	5140	5060	6680	3600	5140	5078.42	1.04	0	-2089	5233	5186	5153	5106	5073	5170	5090	72	1540	500	3700	10	1	14200000	726	8.22	0.72	12	0.13	622.00	7105.00	8430	20230614	-39.38	4870	20240430	4.93	6770	-24.52	20240215	4870	4.93	20240430	8430	-39.38	20230614	4870	4.93	20240430	3.39	N	051490	500	72 억		147542	N	N	0	N	00	N
100	20240513	140453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	-30	5	-0.58	62016850	12198	78.85	5090	5140	5060	6680	3600	5140	5084.18	1.04	0	-1388	5233	5186	5153	5106	5073	5170	5090	72	1540	500	3700	10	1	14200000	726	8.22	0.72	12	0.09	622.00	7105.00	8430	20230614	-39.38	4870	20240430	4.93	6770	-24.52	20240215	4870	4.93	20240430	8430	-39.38	20230614	4870	4.93	20240430	3.39	N	051490	500	72 억		147542	N	N	0	N	00	N
101	20240513	130452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5070	-70	5	-1.36	50337230	9901	64.00	5090	5140	5060	6680	3600	5140	5084.06	1.04	0	-1233	5233	5186	5153	5106	5073	5170	5090	72	1540	500	3700	10	1	14200000	720	8.15	0.71	12	0.07	622.00	7105.00	8430	20230614	-39.86	4870	20240430	4.11	6770	-25.11	20240215	4870	4.11	20240430	8430	-39.86	20230614	4870	4.11	20240430	3.39	N	051490	500	72 억		147542	N	N	0	N	00	N
102	20240513	120454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5090	-50	5	-0.97	37919180	7456	48.20	5090	5140	5060	6680	3600	5140	5085.73	1.04	0	-1172	5233	5186	5153	5106	5073	5170	5090	72	1540	500	3700	10	1	14200000	723	8.18	0.72	12	0.05	622.00	7105.00	8430	20230614	-39.62	4870	20240430	4.52	6770	-24.82	20240215	4870	4.52	20240430	8430	-39.62	20230614	4870	4.52	20240430	3.39	N	051490	500	72 억		147542	N	N	0	N	00	N
103	20240513	110452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5070	-70	5	-1.36	32507670	6391	41.31	5090	5140	5060	6680	3600	5140	5086.48	1.04	0	-1085	5233	5186	5153	5106	5073	5170	5090	72	1540	500	3700	10	1	14200000	720	8.15	0.71	12	0.05	622.00	7105.00	8430	20230614	-39.86	4870	20240430	4.11	6770	-25.11	20240215	4870	4.11	20240430	8430	-39.86	20230614	4870	4.11	20240430	3.39	N	051490	500	72 억		147542	N	N	0	N	00	N
104	20240513	100454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	-40	5	-0.78	19985530	3922	25.35	5090	5140	5080	6680	3600	5140	5095.75	1.04	0	-422	5233	5186	5153	5106	5073	5170	5090	72	1540	500	3700	10	1	14200000	724	8.20	0.72	12	0.03	622.00	7105.00	8430	20230614	-39.50	4870	20240430	4.72	6770	-24.67	20240215	4870	4.72	20240430	8430	-39.50	20230614	4870	4.72	20240430	3.39	N	051490	500	72 억		147542	N	N	0	N	00	N
105	20240513	090454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	-40	5	-0.78	3181260	625	4.04	5090	5100	5090	6680	3600	5140	5090.02	1.04	0	-69	5233	5186	5153	5106	5073	5170	5090	72	1540	500	3700	10	1	14200000	724	8.20	0.72	12	0.00	622.00	7105.00	8430	20230614	-39.50	4870	20240430	4.72	6770	-24.67	20240215	4870	4.72	20240430	8430	-39.50	20230614	4870	4.72	20240430	3.39	N	051490	500	72 억		147542	N	N	0	N	00	N
106	20240510	160440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5140	-40	5	-0.77	75844010	14744	51.35	5170	5200	5120	6730	3630	5180	5144.06	1.06	0	-2746	5333	5256	5153	5076	4973	5295	5115	72	1550	500	3720	10	1	14200000	730	8.26	0.72	12	0.10	622.00	7105.00	8430	20230614	-39.03	4870	20240430	5.54	6770	-24.08	20240215	4870	5.54	20240430	8430	-39.03	20230614	4870	5.54	20240430	3.42	N	051490	500	72 억		150201	N	N	0	N	00	N
107	20240510	150443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5150	-30	5	-0.58	67636700	13148	45.79	5170	5200	5120	6730	3630	5180	5144.26	1.06	0	-2281	5333	5256	5153	5076	4973	5295	5115	72	1550	500	3720	10	1	14200000	731	8.28	0.72	12	0.09	622.00	7105.00	8430	20230614	-38.91	4870	20240430	5.75	6770	-23.93	20240215	4870	5.75	20240430	8430	-38.91	20230614	4870	5.75	20240430	3.42	N	051490	500	72 억		150201	N	N	0	N	00	N
108	20240510	140445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5130	-50	5	-0.97	62104300	12072	42.05	5170	5200	5120	6730	3630	5180	5144.49	1.06	0	-1431	5333	5256	5153	5076	4973	5295	5115	72	1550	500	3720	10	1	14200000	728	8.25	0.72	12	0.09	622.00	7105.00	8430	20230614	-39.15	4870	20240430	5.34	6770	-24.22	20240215	4870	5.34	20240430	8430	-39.15	20230614	4870	5.34	20240430	3.42	N	051490	500	72 억		150201	N	N	0	N	00	N
109	20240510	130440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5140	-40	5	-0.77	31484020	6105	21.26	5170	5200	5130	6730	3630	5180	5157.09	1.06	0	-1179	5333	5256	5153	5076	4973	5295	5115	72	1550	500	3720	10	1	14200000	730	8.26	0.72	12	0.04	622.00	7105.00	8430	20230614	-39.03	4870	20240430	5.54	6770	-24.08	20240215	4870	5.54	20240430	8430	-39.03	20230614	4870	5.54	20240430	3.42	N	051490	500	72 억		150201	N	N	0	N	00	N
110	20240510	120440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5160	-20	5	-0.39	19217280	3719	12.95	5170	5200	5140	6730	3630	5180	5167.32	1.06	0	-1395	5333	5256	5153	5076	4973	5295	5115	72	1550	500	3720	10	1	14200000	733	8.30	0.73	12	0.03	622.00	7105.00	8430	20230614	-38.79	4870	20240430	5.95	6770	-23.78	20240215	4870	5.95	20240430	8430	-38.79	20230614	4870	5.95	20240430	3.42	N	051490	500	72 억		150201	N	N	0	N	00	N
111	20240510	110441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5170	-10	5	-0.19	15512330	3000	10.45	5170	5200	5140	6730	3630	5180	5170.78	1.06	0	-1282	5333	5256	5153	5076	4973	5295	5115	72	1550	500	3720	10	1	14200000	734	8.31	0.73	12	0.02	622.00	7105.00	8430	20230614	-38.67	4870	20240430	6.16	6770	-23.63	20240215	4870	6.16	20240430	8430	-38.67	20230614	4870	6.16	20240430	3.42	N	051490	500	72 억		150201	N	N	0	N	00	N
112	20240510	100442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5170	-10	5	-0.19	10662950	2060	7.17	5170	5200	5150	6730	3630	5180	5176.19	1.06	0	-1147	5333	5256	5153	5076	4973	5295	5115	72	1550	500	3720	10	1	14200000	734	8.31	0.73	12	0.01	622.00	7105.00	8430	20230614	-38.67	4870	20240430	6.16	6770	-23.63	20240215	4870	6.16	20240430	8430	-38.67	20230614	4870	6.16	20240430	3.42	N	051490	500	72 억		150201	N	N	0	N	00	N
113	20240510	090442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5170	-10	5	-0.19	82720	16	0.06	5170	5170	5170	6730	3630	5180	5170.00	1.06	0	-6	5333	5256	5153	5076	4973	5295	5115	72	1550	500	3720	10	1	14200000	734	8.31	0.73	12	0.00	622.00	7105.00	8430	20230614	-38.67	4870	20240430	6.16	6770	-23.63	20240215	4870	6.16	20240430	8430	-38.67	20230614	4870	6.16	20240430	3.42	N	051490	500	72 억		150201	N	N	0	N	00	N
114	20240509	160449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5180	80	2	1.57	146396980	28451	219.50	5100	5230	5050	6630	3570	5100	5145.50	1.07	0	-2017	5160	5130	5090	5060	5020	5145	5075	72	1530	500	3670	10	1	14200000	736	8.33	0.73	12	0.20	622.00	7105.00	8430	20230614	-38.55	4870	20240430	6.37	6770	-23.49	20240215	4870	6.37	20240430	8430	-38.55	20230614	4870	6.37	20240430	3.42	N	051490	500	72 억		152305	N	N	0	N	00	N
115	20240509	150452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5150	50	2	0.98	135067850	26262	202.61	5100	5230	5050	6630	3570	5100	5143.09	1.07	0	-1878	5160	5130	5090	5060	5020	5145	5075	72	1530	500	3670	10	1	14200000	731	8.28	0.72	12	0.18	622.00	7105.00	8430	20230614	-38.91	4870	20240430	5.75	6770	-23.93	20240215	4870	5.75	20240430	8430	-38.91	20230614	4870	5.75	20240430	3.42	N	051490	500	72 억		152305	N	N	0	N	00	N
116	20240509	140442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5160	60	2	1.18	126923940	24680	190.40	5100	5230	5050	6630	3570	5100	5142.79	1.07	0	-1280	5160	5130	5090	5060	5020	5145	5075	72	1530	500	3670	10	1	14200000	733	8.30	0.73	12	0.17	622.00	7105.00	8430	20230614	-38.79	4870	20240430	5.95	6770	-23.78	20240215	4870	5.95	20240430	8430	-38.79	20230614	4870	5.95	20240430	3.42	N	051490	500	72 억		152305	N	N	0	N	00	N
117	20240509	130443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5210	110	2	2.16	118439130	23036	177.72	5100	5230	5050	6630	3570	5100	5141.48	1.07	0	-948	5160	5130	5090	5060	5020	5145	5075	72	1530	500	3670	10	1	14200000	740	8.38	0.73	12	0.16	622.00	7105.00	8430	20230614	-38.20	4870	20240430	6.98	6770	-23.04	20240215	4870	6.98	20240430	8430	-38.20	20230614	4870	6.98	20240430	3.42	N	051490	500	72 억		152305	N	N	0	N	00	N
118	20240509	120443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	0	3	0.00	74325290	14544	112.20	5100	5160	5050	6630	3570	5100	5110.37	1.07	0	891	5160	5130	5090	5060	5020	5145	5075	72	1530	500	3670	10	1	14200000	724	8.20	0.72	12	0.10	622.00	7105.00	8430	20230614	-39.50	4870	20240430	4.72	6770	-24.67	20240215	4870	4.72	20240430	8430	-39.50	20230614	4870	4.72	20240430	3.42	N	051490	500	72 억		152305	N	N	0	N	00	N
119	20240509	110433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5130	30	2	0.59	50108530	9818	75.74	5100	5140	5050	6630	3570	5100	5103.74	1.07	0	1633	5160	5130	5090	5060	5020	5145	5075	72	1530	500	3670	10	1	14200000	728	8.25	0.72	12	0.07	622.00	7105.00	8430	20230614	-39.15	4870	20240430	5.34	6770	-24.22	20240215	4870	5.34	20240430	8430	-39.15	20230614	4870	5.34	20240430	3.42	N	051490	500	72 억		152305	N	N	0	N	00	N
120	20240509	100436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	10	2	0.20	29879660	5866	45.26	5100	5120	5050	6630	3570	5100	5093.70	1.07	0	1289	5160	5130	5090	5060	5020	5145	5075	72	1530	500	3670	10	1	14200000	726	8.22	0.72	12	0.04	622.00	7105.00	8430	20230614	-39.38	4870	20240430	4.93	6770	-24.52	20240215	4870	4.93	20240430	8430	-39.38	20230614	4870	4.93	20240430	3.42	N	051490	500	72 억		152305	N	N	0	N	00	N
121	20240509	090434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	0	3	0.00	8328300	1633	12.60	5100	5100	5100	6630	3570	5100	5100.00	1.07	0	-918	5160	5130	5090	5060	5020	5145	5075	72	1530	500	3670	10	1	14200000	724	8.20	0.72	12	0.01	622.00	7105.00	8430	20230614	-39.50	4870	20240430	4.72	6770	-24.67	20240215	4870	4.72	20240430	8430	-39.50	20230614	4870	4.72	20240430	3.42	N	051490	500	72 억		152305	N	N	0	N	00	N
122	20240508	160433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	-10	5	-0.20	65777450	12961	139.64	5060	5120	5050	6640	3580	5110	5074.90	1.08	0	-1157	5156	5132	5106	5082	5056	5145	5095	72	1530	500	3670	10	1	14200000	724	8.20	0.72	12	0.09	622.00	7105.00	8430	20230614	-39.50	4870	20240430	4.72	6770	-24.67	20240215	4870	4.72	20240430	8430	-39.50	20230614	4870	4.72	20240430	3.44	N	051490	500	72 억		153465	N	N	0	N	00	N
123	20240508	150438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5090	-20	5	-0.39	60337460	11893	128.13	5060	5120	5050	6640	3580	5110	5073.36	1.08	0	-1234	5156	5132	5106	5082	5056	5145	5095	72	1530	500	3670	10	1	14200000	723	8.18	0.72	12	0.08	622.00	7105.00	8430	20230614	-39.62	4870	20240430	4.52	6770	-24.82	20240215	4870	4.52	20240430	8430	-39.62	20230614	4870	4.52	20240430	3.44	N	051490	500	72 억		153465	N	N	0	N	00	N
124	20240508	140431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5090	-20	5	-0.39	50689190	9996	107.69	5060	5120	5050	6640	3580	5110	5070.95	1.08	0	-916	5156	5132	5106	5082	5056	5145	5095	72	1530	500	3670	10	1	14200000	723	8.18	0.72	12	0.07	622.00	7105.00	8430	20230614	-39.62	4870	20240430	4.52	6770	-24.82	20240215	4870	4.52	20240430	8430	-39.62	20230614	4870	4.52	20240430	3.44	N	051490	500	72 억		153465	N	N	0	N	00	N
125	20240508	130430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5070	-40	5	-0.78	47438000	9355	100.79	5060	5120	5050	6640	3580	5110	5070.87	1.08	0	-804	5156	5132	5106	5082	5056	5145	5095	72	1530	500	3670	10	1	14200000	720	8.15	0.71	12	0.07	622.00	7105.00	8430	20230614	-39.86	4870	20240430	4.11	6770	-25.11	20240215	4870	4.11	20240430	8430	-39.86	20230614	4870	4.11	20240430	3.44	N	051490	500	72 억		153465	N	N	0	N	00	N
126	20240508	120432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5070	-40	5	-0.78	42950400	8471	91.26	5060	5120	5050	6640	3580	5110	5070.29	1.08	0	-414	5156	5132	5106	5082	5056	5145	5095	72	1530	500	3670	10	1	14200000	720	8.15	0.71	12	0.06	622.00	7105.00	8430	20230614	-39.86	4870	20240430	4.11	6770	-25.11	20240215	4870	4.11	20240430	8430	-39.86	20230614	4870	4.11	20240430	3.44	N	051490	500	72 억		153465	N	N	0	N	00	N
127	20240508	110507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	-10	5	-0.20	33486150	6606	71.17	5060	5120	5050	6640	3580	5110	5069.05	1.08	0	-135	5156	5132	5106	5082	5056	5145	5095	72	1530	500	3670	10	1	14200000	724	8.20	0.72	12	0.05	622.00	7105.00	8430	20230614	-39.50	4870	20240430	4.72	6770	-24.67	20240215	4870	4.72	20240430	8430	-39.50	20230614	4870	4.72	20240430	3.44	N	051490	500	72 억		153465	N	N	0	N	00	N
128	20240508	100438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5080	-30	5	-0.59	29694570	5861	63.14	5060	5120	5050	6640	3580	5110	5066.47	1.08	0	486	5156	5132	5106	5082	5056	5145	5095	72	1530	500	3670	10	1	14200000	721	8.17	0.71	12	0.04	622.00	7105.00	8430	20230614	-39.74	4870	20240430	4.31	6770	-24.96	20240215	4870	4.31	20240430	8430	-39.74	20230614	4870	4.31	20240430	3.44	N	051490	500	72 억		153465	N	N	0	N	00	N
129	20240508	090435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5090	-20	5	-0.39	2869630	567	6.11	5060	5110	5060	6640	3580	5110	5061.08	1.08	0	-81	5156	5132	5106	5082	5056	5145	5095	72	1530	500	3670	10	1	14200000	723	8.18	0.72	12	0.00	622.00	7105.00	8430	20230614	-39.62	4870	20240430	4.52	6770	-24.82	20240215	4870	4.52	20240430	8430	-39.62	20230614	4870	4.52	20240430	3.44	N	051490	500	72 억		153465	N	N	0	N	00	N
130	20240503	160444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	0	3	0.00	90446000	17704	103.00	5150	5160	5080	6630	3570	5100	5108.80	1.11	0	-4004	5200	5150	5120	5070	5040	5135	5055	72	1530	500	3670	10	1	14200000	724	8.20	0.72	12	0.12	622.00	7105.00	8430	20230614	-39.50	4870	20240430	4.72	6770	-24.67	20240215	4870	4.72	20240430	8430	-39.50	20230614	4870	4.72	20240430	3.44	N	051490	500	72 억		158233	N	N	0	N	00	N
131	20240503	150444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	10	2	0.20	86461390	16923	98.45	5150	5160	5080	6630	3570	5100	5109.11	1.11	0	-3701	5200	5150	5120	5070	5040	5135	5055	72	1530	500	3670	10	1	14200000	726	8.22	0.72	12	0.12	622.00	7105.00	8430	20230614	-39.38	4870	20240430	4.93	6770	-24.52	20240215	4870	4.93	20240430	8430	-39.38	20230614	4870	4.93	20240430	3.44	N	051490	500	72 억		158233	N	N	0	N	00	N
132	20240503	140444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5120	20	2	0.39	78135640	15288	88.94	5150	5160	5080	6630	3570	5100	5110.91	1.11	0	-4943	5200	5150	5120	5070	5040	5135	5055	72	1530	500	3670	10	1	14200000	727	8.23	0.72	12	0.11	622.00	7105.00	8430	20230614	-39.26	4870	20240430	5.13	6770	-24.37	20240215	4870	5.13	20240430	8430	-39.26	20230614	4870	5.13	20240430	3.44	N	051490	500	72 억		158233	N	N	0	N	00	N
133	20240503	130444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	10	2	0.20	61093400	11942	69.47	5150	5160	5080	6630	3570	5100	5115.84	1.11	0	-5068	5200	5150	5120	5070	5040	5135	5055	72	1530	500	3670	10	1	14200000	726	8.22	0.72	12	0.08	622.00	7105.00	8430	20230614	-39.38	4870	20240430	4.93	6770	-24.52	20240215	4870	4.93	20240430	8430	-39.38	20230614	4870	4.93	20240430	3.44	N	051490	500	72 억		158233	N	N	0	N	00	N
134	20240503	120443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5080	-20	5	-0.39	59743060	11677	67.93	5150	5160	5080	6630	3570	5100	5116.30	1.11	0	-5102	5200	5150	5120	5070	5040	5135	5055	72	1530	500	3670	10	1	14200000	721	8.17	0.71	12	0.08	622.00	7105.00	8430	20230614	-39.74	4870	20240430	4.31	6770	-24.96	20240215	4870	4.31	20240430	8430	-39.74	20230614	4870	4.31	20240430	3.44	N	051490	500	72 억		158233	N	N	0	N	00	N
135	20240503	110442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5120	20	2	0.39	32784780	6394	37.20	5150	5160	5120	6630	3570	5100	5127.43	1.11	0	-1501	5200	5150	5120	5070	5040	5135	5055	72	1530	500	3670	10	1	14200000	727	8.23	0.72	12	0.05	622.00	7105.00	8430	20230614	-39.26	4870	20240430	5.13	6770	-24.37	20240215	4870	5.13	20240430	8430	-39.26	20230614	4870	5.13	20240430	3.44	N	051490	500	72 억		158233	N	N	0	N	00	N
136	20240503	100440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5120	20	2	0.39	20540920	4007	23.31	5150	5160	5120	6630	3570	5100	5126.26	1.11	0	-229	5200	5150	5120	5070	5040	5135	5055	72	1530	500	3670	10	1	14200000	727	8.23	0.72	12	0.03	622.00	7105.00	8430	20230614	-39.26	4870	20240430	5.13	6770	-24.37	20240215	4870	5.13	20240430	8430	-39.26	20230614	4870	5.13	20240430	3.44	N	051490	500	72 억		158233	N	N	0	N	00	N
137	20240503	090439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5120	20	2	0.39	674620	131	0.76	5150	5150	5120	6630	3570	5100	5149.77	1.11	0	-16	5200	5150	5120	5070	5040	5135	5055	72	1530	500	3670	10	1	14200000	727	8.23	0.72	12	0.00	622.00	7105.00	8430	20230614	-39.26	4870	20240430	5.13	6770	-24.37	20240215	4870	5.13	20240430	8430	-39.26	20230614	4870	5.13	20240430	3.44	N	051490	500	72 억		158233	N	N	0	N	00	N
138	20240502	160438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	-50	5	-0.97	87946560	17184	26.42	5140	5170	5090	6690	3610	5150	5117.93	1.17	0	-5769	5470	5310	5090	4930	4710	5390	5010	72	1540	500	3700	10	1	14200000	724	8.20	0.72	12	0.12	622.00	7105.00	8430	20230614	-39.50	4870	20240430	4.72	6770	-24.67	20240215	4870	4.72	20240430	8430	-39.50	20230614	4870	4.72	20240430	3.46	N	051490	500	72 억		165902	N	N	0	N	00	N
139	20240502	150440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5120	-30	5	-0.58	74239060	14496	22.28	5140	5170	5090	6690	3610	5150	5121.35	1.17	0	-5481	5470	5310	5090	4930	4710	5390	5010	72	1540	500	3700	10	1	14200000	727	8.23	0.72	12	0.10	622.00	7105.00	8430	20230614	-39.26	4870	20240430	5.13	6770	-24.37	20240215	4870	5.13	20240430	8430	-39.26	20230614	4870	5.13	20240430	3.46	N	051490	500	72 억		165902	N	N	0	N	00	N
140	20240502	140437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5130	-20	5	-0.39	70566770	13777	21.18	5140	5170	5090	6690	3610	5150	5122.07	1.17	0	-5525	5470	5310	5090	4930	4710	5390	5010	72	1540	500	3700	10	1	14200000	728	8.25	0.72	12	0.10	622.00	7105.00	8430	20230614	-39.15	4870	20240430	5.34	6770	-24.22	20240215	4870	5.34	20240430	8430	-39.15	20230614	4870	5.34	20240430	3.46	N	051490	500	72 억		165902	N	N	0	N	00	N
141	20240502	130437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5120	-30	5	-0.58	54695400	10666	16.40	5140	5170	5100	6690	3610	5150	5128.01	1.17	0	-4631	5470	5310	5090	4930	4710	5390	5010	72	1540	500	3700	10	1	14200000	727	8.23	0.72	12	0.08	622.00	7105.00	8430	20230614	-39.26	4870	20240430	5.13	6770	-24.37	20240215	4870	5.13	20240430	8430	-39.26	20230614	4870	5.13	20240430	3.46	N	051490	500	72 억		165902	N	N	0	N	00	N
142	20240502	120436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	-40	5	-0.78	47537630	9265	14.24	5140	5170	5100	6690	3610	5150	5130.88	1.17	0	-3810	5470	5310	5090	4930	4710	5390	5010	72	1540	500	3700	10	1	14200000	726	8.22	0.72	12	0.07	622.00	7105.00	8430	20230614	-39.38	4870	20240430	4.93	6770	-24.52	20240215	4870	4.93	20240430	8430	-39.38	20230614	4870	4.93	20240430	3.46	N	051490	500	72 억		165902	N	N	0	N	00	N
143	20240502	110435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5130	-20	5	-0.39	43001820	8378	12.88	5140	5170	5100	6690	3610	5150	5132.71	1.17	0	-3666	5470	5310	5090	4930	4710	5390	5010	72	1540	500	3700	10	1	14200000	728	8.25	0.72	12	0.06	622.00	7105.00	8430	20230614	-39.15	4870	20240430	5.34	6770	-24.22	20240215	4870	5.34	20240430	8430	-39.15	20230614	4870	5.34	20240430	3.46	N	051490	500	72 억		165902	N	N	0	N	00	N
144	20240502	100435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5160	10	2	0.19	26453950	5149	7.92	5140	5170	5100	6690	3610	5150	5137.69	1.17	0	-2227	5470	5310	5090	4930	4710	5390	5010	72	1540	500	3700	10	1	14200000	733	8.30	0.73	12	0.04	622.00	7105.00	8430	20230614	-38.79	4870	20240430	5.95	6770	-23.78	20240215	4870	5.95	20240430	8430	-38.79	20230614	4870	5.95	20240430	3.46	N	051490	500	72 억		165902	N	N	0	N	00	N
145	20240502	090435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5140	-10	5	-0.19	159080	31	0.05	5140	5140	5100	6690	3610	5150	5131.61	1.17	0	-11	5470	5310	5090	4930	4710	5390	5010	72	1540	500	3700	10	1	14200000	730	8.26	0.72	12	0.00	622.00	7105.00	8430	20230614	-39.03	4870	20240430	5.54	6770	-24.08	20240215	4870	5.54	20240430	8430	-39.03	20230614	4870	5.54	20240430	3.46	N	051490	500	72 억		165902	N	N	0	N	00	N