KissMeData/129920/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	160850	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4800	15	2	0.31	188742165	39572	66.50	4780	4810	4735	6220	3350	4785	4769.59	0.35	0	944	5008	4896	4838	4726	4668	4867	4697	16	1435	100	2960	5	1	13715053	658	-9.11	0.88	12	0.29	-527.00	5446.00	10790	20231012	-55.51	4735	20240531	1.37	7080	-32.20	20240117	4735	1.37	20240531	10790	-55.51	20231012	4735	1.37	20240531	2.96	N	129920	100	16 억		48497	N	N	0	N	00	N
3	20240531	150848	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4750	-35	5	-0.73	175349870	36778	61.81	4780	4810	4735	6220	3350	4785	4767.79	0.35	0	1624	5008	4896	4838	4726	4668	4867	4697	16	1435	100	2960	5	1	13715053	651	-9.01	0.87	12	0.27	-527.00	5446.00	10790	20231012	-55.98	4735	20240531	0.32	7080	-32.91	20240117	4735	0.32	20240531	10790	-55.98	20231012	4735	0.32	20240531	2.96	N	129920	100	16 억		48497	N	N	0	N	00	N
4	20240531	140848	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4765	-20	5	-0.42	145186775	30420	51.12	4780	4810	4745	6220	3350	4785	4772.74	0.35	0	1247	5008	4896	4838	4726	4668	4867	4697	16	1435	100	2960	5	1	13715053	654	-9.04	0.87	12	0.22	-527.00	5446.00	10790	20231012	-55.84	4745	20240531	0.42	7080	-32.70	20240117	4745	0.42	20240531	10790	-55.84	20231012	4745	0.42	20240531	2.96	N	129920	100	16 억		48497	N	N	0	N	00	N
5	20240531	130852	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4790	5	2	0.10	75473945	15787	26.53	4780	4810	4770	6220	3350	4785	4780.77	0.35	0	-716	5008	4896	4838	4726	4668	4867	4697	16	1435	100	2960	5	1	13715053	657	-9.09	0.88	12	0.12	-527.00	5446.00	10790	20231012	-55.61	4770	20240531	0.42	7080	-32.34	20240117	4770	0.42	20240531	10790	-55.61	20231012	4770	0.42	20240531	2.96	N	129920	100	16 억		48497	N	N	0	N	00	N
6	20240531	120856	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4800	15	2	0.31	47781710	9996	16.80	4780	4810	4770	6220	3350	4785	4780.08	0.35	0	-675	5008	4896	4838	4726	4668	4867	4697	16	1435	100	2960	5	1	13715053	658	-9.11	0.88	12	0.07	-527.00	5446.00	10790	20231012	-55.51	4770	20240531	0.63	7080	-32.20	20240117	4770	0.63	20240531	10790	-55.51	20231012	4770	0.63	20240531	2.96	N	129920	100	16 억		48497	N	N	0	N	00	N
7	20240531	110852	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4775	-10	5	-0.21	40790260	8533	14.34	4780	4810	4770	6220	3350	4785	4780.30	0.35	0	-714	5008	4896	4838	4726	4668	4867	4697	16	1435	100	2960	5	1	13715053	655	-9.06	0.88	12	0.06	-527.00	5446.00	10790	20231012	-55.75	4770	20240531	0.10	7080	-32.56	20240117	4770	0.10	20240531	10790	-55.75	20231012	4770	0.10	20240531	2.96	N	129920	100	16 억		48497	N	N	0	N	00	N
8	20240531	100851	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4780	-5	5	-0.10	27416915	5738	9.64	4780	4810	4770	6220	3350	4785	4778.13	0.35	0	-1039	5008	4896	4838	4726	4668	4867	4697	16	1435	100	2960	5	1	13715053	656	-9.07	0.88	12	0.04	-527.00	5446.00	10790	20231012	-55.70	4770	20240531	0.21	7080	-32.49	20240117	4770	0.21	20240531	10790	-55.70	20231012	4770	0.21	20240531	2.96	N	129920	100	16 억		48497	N	N	0	N	00	N
9	20240531	090851	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4780	-5	5	-0.10	4164170	872	1.47	4780	4780	4770	6220	3350	4785	4775.42	0.35	0	-19	5008	4896	4838	4726	4668	4867	4697	16	1435	100	2960	5	1	13715053	656	-9.07	0.88	12	0.01	-527.00	5446.00	10790	20231012	-55.70	4770	20240531	0.21	7080	-32.49	20240117	4770	0.21	20240531	10790	-55.70	20231012	4770	0.21	20240531	2.96	N	129920	100	16 억		48497	N	N	0	N	00	N
10	20240530	160846	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4785	-150	5	-3.04	285896775	59384	173.90	4930	4950	4780	6410	3455	4935	4814.37	0.35	0	1071	5091	5012	4951	4872	4811	4982	4842	16	1475	100	3050	5	1	13715053	656	-9.08	0.88	12	0.43	-527.00	5446.00	10790	20231012	-55.65	4780	20240530	0.10	7080	-32.42	20240117	4780	0.10	20240530	10790	-55.65	20231012	4780	0.10	20240530	2.97	N	129920	100	16 억		47426	N	N	0	N	00	N
11	20240530	150848	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4820	-115	5	-2.33	257642885	53481	156.62	4930	4950	4780	6410	3455	4935	4817.47	0.35	0	108	5091	5012	4951	4872	4811	4982	4842	16	1475	100	3050	5	1	13715053	661	-9.15	0.89	12	0.39	-527.00	5446.00	10790	20231012	-55.33	4780	20240530	0.84	7080	-31.92	20240117	4780	0.84	20240530	10790	-55.33	20231012	4780	0.84	20240530	2.97	N	129920	100	16 억		47426	N	N	0	N	00	N
12	20240530	140846	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4820	-115	5	-2.33	201102260	41699	122.11	4930	4950	4785	6410	3455	4935	4822.71	0.35	0	2528	5091	5012	4951	4872	4811	4982	4842	16	1475	100	3050	5	1	13715053	661	-9.15	0.89	12	0.30	-527.00	5446.00	10790	20231012	-55.33	4785	20240530	0.73	7080	-31.92	20240117	4785	0.73	20240530	10790	-55.33	20231012	4785	0.73	20240530	2.97	N	129920	100	16 억		47426	N	N	0	N	00	N
13	20240530	130848	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4790	-145	5	-2.94	185082675	38360	112.33	4930	4950	4785	6410	3455	4935	4824.89	0.35	0	2640	5091	5012	4951	4872	4811	4982	4842	16	1475	100	3050	5	1	13715053	657	-9.09	0.88	12	0.28	-527.00	5446.00	10790	20231012	-55.61	4785	20240530	0.10	7080	-32.34	20240117	4785	0.10	20240530	10790	-55.61	20231012	4785	0.10	20240530	2.97	N	129920	100	16 억		47426	N	N	0	N	00	N
14	20240530	120845	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4820	-115	5	-2.33	106665835	22031	64.52	4930	4950	4810	6410	3455	4935	4841.62	0.35	0	-1875	5091	5012	4951	4872	4811	4982	4842	16	1475	100	3050	5	1	13715053	661	-9.15	0.89	12	0.16	-527.00	5446.00	10790	20231012	-55.33	4810	20240530	0.21	7080	-31.92	20240117	4810	0.21	20240530	10790	-55.33	20231012	4810	0.21	20240530	2.97	N	129920	100	16 억		47426	N	N	0	N	00	N
15	20240530	110846	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4850	-85	5	-1.72	76544895	15778	46.20	4930	4950	4815	6410	3455	4935	4851.37	0.35	0	-1792	5091	5012	4951	4872	4811	4982	4842	16	1475	100	3050	5	1	13715053	665	-9.20	0.89	12	0.12	-527.00	5446.00	10790	20231012	-55.05	4815	20240530	0.73	7080	-31.50	20240117	4815	0.73	20240530	10790	-55.05	20231012	4815	0.73	20240530	2.97	N	129920	100	16 억		47426	N	N	0	N	00	N
16	20240530	100847	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4850	-85	5	-1.72	37868215	7780	22.78	4930	4950	4845	6410	3455	4935	4867.38	0.35	0	-1487	5091	5012	4951	4872	4811	4982	4842	16	1475	100	3050	5	1	13715053	665	-9.20	0.89	12	0.06	-527.00	5446.00	10790	20231012	-55.05	4830	20240527	0.41	7080	-31.50	20240117	4830	0.41	20240527	10790	-55.05	20231012	4830	0.41	20240527	2.97	N	129920	100	16 억		47426	N	N	0	N	00	N
17	20240530	090847	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4940	5	2	0.10	1123000	228	0.67	4930	4950	4910	6410	3455	4935	4925.44	0.35	0	-183	5091	5012	4951	4872	4811	4982	4842	16	1475	100	3050	5	1	13715053	678	-9.37	0.91	12	0.00	-527.00	5446.00	10790	20231012	-54.22	4830	20240527	2.28	7080	-30.23	20240117	4830	2.28	20240527	10790	-54.22	20231012	4830	2.28	20240527	2.97	N	129920	100	16 억		47426	N	N	0	N	00	N
18	20240529	160839	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4935	-85	5	-1.69	167492400	33884	106.19	5020	5030	4890	6520	3520	5020	4943.11	0.42	0	-8483	5116	5067	4971	4922	4826	5092	4947	16	1500	100	3110	5	1	13715053	677	-9.36	0.91	12	0.25	-527.00	5446.00	10790	20231012	-54.26	4830	20240527	2.17	7080	-30.30	20240117	4830	2.17	20240527	10790	-54.26	20231012	4830	2.17	20240527	3.01	N	129920	100	16 억		57284	N	N	0	N	00	N
19	20240529	150838	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4920	-100	5	-1.99	129176420	26080	81.73	5020	5030	4920	6520	3520	5020	4953.08	0.42	0	-5689	5116	5067	4971	4922	4826	5092	4947	16	1500	100	3110	5	1	13715053	675	-9.34	0.90	12	0.19	-527.00	5446.00	10790	20231012	-54.40	4830	20240527	1.86	7080	-30.51	20240117	4830	1.86	20240527	10790	-54.40	20231012	4830	1.86	20240527	3.01	N	129920	100	16 억		57284	N	N	0	N	00	N
20	20240529	140839	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4955	-65	5	-1.29	93722585	18902	59.24	5020	5030	4940	6520	3520	5020	4958.34	0.42	0	-5083	5116	5067	4971	4922	4826	5092	4947	16	1500	100	3110	5	1	13715053	680	-9.40	0.91	12	0.14	-527.00	5446.00	10790	20231012	-54.08	4830	20240527	2.59	7080	-30.01	20240117	4830	2.59	20240527	10790	-54.08	20231012	4830	2.59	20240527	3.01	N	129920	100	16 억		57284	N	N	0	N	00	N
21	20240529	130842	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4965	-55	5	-1.10	89081265	17965	56.30	5020	5030	4940	6520	3520	5020	4958.60	0.42	0	-4750	5116	5067	4971	4922	4826	5092	4947	16	1500	100	3110	5	1	13715053	681	-9.42	0.91	12	0.13	-527.00	5446.00	10790	20231012	-53.99	4830	20240527	2.80	7080	-29.87	20240117	4830	2.80	20240527	10790	-53.99	20231012	4830	2.80	20240527	3.01	N	129920	100	16 억		57284	N	N	0	N	00	N
22	20240529	120844	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4955	-65	5	-1.29	71246300	14363	45.01	5020	5030	4940	6520	3520	5020	4960.41	0.42	0	-2833	5116	5067	4971	4922	4826	5092	4947	16	1500	100	3110	5	1	13715053	680	-9.40	0.91	12	0.10	-527.00	5446.00	10790	20231012	-54.08	4830	20240527	2.59	7080	-30.01	20240117	4830	2.59	20240527	10790	-54.08	20231012	4830	2.59	20240527	3.01	N	129920	100	16 억		57284	N	N	0	N	00	N
23	20240529	110842	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4970	-50	5	-1.00	50409745	10153	31.82	5020	5030	4945	6520	3520	5020	4965.01	0.42	0	-1856	5116	5067	4971	4922	4826	5092	4947	16	1500	100	3110	5	1	13715053	682	-9.43	0.91	12	0.07	-527.00	5446.00	10790	20231012	-53.94	4830	20240527	2.90	7080	-29.80	20240117	4830	2.90	20240527	10790	-53.94	20231012	4830	2.90	20240527	3.01	N	129920	100	16 억		57284	N	N	0	N	00	N
24	20240529	100840	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4970	-50	5	-1.00	38009215	7652	23.98	5020	5030	4945	6520	3520	5020	4967.23	0.42	0	-1916	5116	5067	4971	4922	4826	5092	4947	16	1500	100	3110	5	1	13715053	682	-9.43	0.91	12	0.06	-527.00	5446.00	10790	20231012	-53.94	4830	20240527	2.90	7080	-29.80	20240117	4830	2.90	20240527	10790	-53.94	20231012	4830	2.90	20240527	3.01	N	129920	100	16 억		57284	N	N	0	N	00	N
25	20240529	090836	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4990	-30	5	-0.60	7059660	1412	4.42	5020	5030	4980	6520	3520	5020	4999.76	0.42	0	-1230	5116	5067	4971	4922	4826	5092	4947	16	1500	100	3110	5	1	13715053	684	-9.47	0.92	12	0.01	-527.00	5446.00	10790	20231012	-53.75	4830	20240527	3.31	7080	-29.52	20240117	4830	3.31	20240527	10790	-53.75	20231012	4830	3.31	20240527	3.01	N	129920	100	16 억		57284	N	N	0	N	00	N
26	20240528	160834	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5020	100	2	2.03	155387885	31316	52.65	4875	5020	4875	6390	3445	4920	4961.91	0.34	0	9836	5013	4966	4898	4851	4783	4990	4875	16	1470	100	3050	10	1	13715053	688	-9.53	0.92	12	0.23	-527.00	5446.00	10790	20231012	-53.48	4830	20240527	3.93	7080	-29.10	20240117	4830	3.93	20240527	10790	-53.48	20231012	4830	3.93	20240527	3.02	N	129920	100	16 억		46236	N	N	0	N	00	N
27	20240528	150837	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5010	90	2	1.83	149658355	30172	50.73	4875	5020	4875	6390	3445	4920	4960.17	0.34	0	9480	5013	4966	4898	4851	4783	4990	4875	16	1470	100	3050	10	1	13715053	687	-9.51	0.92	12	0.22	-527.00	5446.00	10790	20231012	-53.57	4830	20240527	3.73	7080	-29.24	20240117	4830	3.73	20240527	10790	-53.57	20231012	4830	3.73	20240527	3.02	N	129920	100	16 억		46236	N	N	0	N	00	N
28	20240528	140838	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4985	65	2	1.32	113647225	22939	38.57	4875	4995	4875	6390	3445	4920	4954.32	0.34	0	6932	5013	4966	4898	4851	4783	4990	4875	16	1470	100	3050	5	1	13715053	684	-9.46	0.92	12	0.17	-527.00	5446.00	10790	20231012	-53.80	4830	20240527	3.21	7080	-29.59	20240117	4830	3.21	20240527	10790	-53.80	20231012	4830	3.21	20240527	3.02	N	129920	100	16 억		46236	N	N	0	N	00	N
29	20240528	130834	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4960	40	2	0.81	54803870	11091	18.65	4875	4970	4875	6390	3445	4920	4941.29	0.34	0	1070	5013	4966	4898	4851	4783	4990	4875	16	1470	100	3050	5	1	13715053	680	-9.41	0.91	12	0.08	-527.00	5446.00	10790	20231012	-54.03	4830	20240527	2.69	7080	-29.94	20240117	4830	2.69	20240527	10790	-54.03	20231012	4830	2.69	20240527	3.02	N	129920	100	16 억		46236	N	N	0	N	00	N
30	20240528	120834	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4950	30	2	0.61	43980545	8909	14.98	4875	4970	4875	6390	3445	4920	4936.64	0.34	0	1439	5013	4966	4898	4851	4783	4990	4875	16	1470	100	3050	5	1	13715053	679	-9.39	0.91	12	0.06	-527.00	5446.00	10790	20231012	-54.12	4830	20240527	2.48	7080	-30.08	20240117	4830	2.48	20240527	10790	-54.12	20231012	4830	2.48	20240527	3.02	N	129920	100	16 억		46236	N	N	0	N	00	N
31	20240528	110819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4950	30	2	0.61	24831850	5049	8.49	4875	4950	4875	6390	3445	4920	4918.17	0.34	0	2047	5013	4966	4898	4851	4783	4990	4875	16	1470	100	3050	5	1	13715053	679	-9.39	0.91	12	0.04	-527.00	5446.00	10790	20231012	-54.12	4830	20240527	2.48	7080	-30.08	20240117	4830	2.48	20240527	10790	-54.12	20231012	4830	2.48	20240527	3.02	N	129920	100	16 억		46236	N	N	0	N	00	N
32	20240528	100836	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4925	5	2	0.10	16792580	3419	5.75	4875	4950	4875	6390	3445	4920	4911.55	0.34	0	1472	5013	4966	4898	4851	4783	4990	4875	16	1470	100	3050	5	1	13715053	675	-9.35	0.90	12	0.02	-527.00	5446.00	10790	20231012	-54.36	4830	20240527	1.97	7080	-30.44	20240117	4830	1.97	20240527	10790	-54.36	20231012	4830	1.97	20240527	3.02	N	129920	100	16 억		46236	N	N	0	N	00	N
33	20240528	090837	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4935	15	2	0.30	5156665	1057	1.78	4875	4945	4875	6390	3445	4920	4878.59	0.34	0	116	5013	4966	4898	4851	4783	4990	4875	16	1470	100	3050	5	1	13715053	677	-9.36	0.91	12	0.01	-527.00	5446.00	10790	20231012	-54.26	4830	20240527	2.17	7080	-30.30	20240117	4830	2.17	20240527	10790	-54.26	20231012	4830	2.17	20240527	3.02	N	129920	100	16 억		46236	N	N	0	N	00	N
34	20240527	160824	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4920	10	2	0.20	289716650	59470	108.66	4910	4945	4830	6380	3440	4910	4871.48	0.32	0	3237	5046	4977	4941	4872	4836	4960	4855	16	1470	100	3040	5	1	13715053	675	-9.34	0.90	12	0.43	-527.00	5446.00	10790	20231012	-54.40	4830	20240527	1.86	7080	-30.51	20240117	4830	1.86	20240527	10790	-54.40	20231012	4830	1.86	20240527	3.05	N	129920	100	16 억		43209	N	N	0	N	00	N
35	20240527	150836	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4930	20	2	0.41	286838475	58885	107.59	4910	4945	4830	6380	3440	4910	4871.00	0.32	0	3041	5046	4977	4941	4872	4836	4960	4855	16	1470	100	3040	5	1	13715053	676	-9.35	0.91	12	0.43	-527.00	5446.00	10790	20231012	-54.31	4830	20240527	2.07	7080	-30.37	20240117	4830	2.07	20240527	10790	-54.31	20231012	4830	2.07	20240527	3.05	N	129920	100	16 억		43209	N	N	0	N	00	N
36	20240527	140834	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4855	-55	5	-1.12	219844945	45159	82.51	4910	4945	4830	6380	3440	4910	4868.01	0.32	0	-9046	5046	4977	4941	4872	4836	4960	4855	16	1470	100	3040	5	1	13715053	666	-9.21	0.89	12	0.33	-527.00	5446.00	10790	20231012	-55.00	4830	20240527	0.52	7080	-31.43	20240117	4830	0.52	20240527	10790	-55.00	20231012	4830	0.52	20240527	3.05	N	129920	100	16 억		43209	N	N	0	N	00	N
37	20240527	130833	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4835	-75	5	-1.53	178004025	36514	66.72	4910	4945	4830	6380	3440	4910	4874.71	0.32	0	-11727	5046	4977	4941	4872	4836	4960	4855	16	1470	100	3040	5	1	13715053	663	-9.17	0.89	12	0.27	-527.00	5446.00	10790	20231012	-55.19	4830	20240527	0.10	7080	-31.71	20240117	4830	0.10	20240527	10790	-55.19	20231012	4830	0.10	20240527	3.05	N	129920	100	16 억		43209	N	N	0	N	00	N
38	20240527	120834	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4865	-45	5	-0.92	153528615	31462	57.48	4910	4945	4830	6380	3440	4910	4879.57	0.32	0	-10586	5046	4977	4941	4872	4836	4960	4855	16	1470	100	3040	5	1	13715053	667	-9.23	0.89	12	0.23	-527.00	5446.00	10790	20231012	-54.91	4830	20240527	0.72	7080	-31.29	20240117	4830	0.72	20240527	10790	-54.91	20231012	4830	0.72	20240527	3.05	N	129920	100	16 억		43209	N	N	0	N	00	N
39	20240527	110834	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4890	-20	5	-0.41	69478585	14175	25.90	4910	4945	4885	6380	3440	4910	4901.33	0.32	0	-3056	5046	4977	4941	4872	4836	4960	4855	16	1470	100	3040	5	1	13715053	671	-9.28	0.90	12	0.10	-527.00	5446.00	10790	20231012	-54.68	4885	20240527	0.10	7080	-30.93	20240117	4885	0.10	20240527	10790	-54.68	20231012	4885	0.10	20240527	3.05	N	129920	100	16 억		43209	N	N	0	N	00	N
40	20240527	100832	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4930	20	2	0.41	26657165	5425	9.91	4910	4945	4910	6380	3440	4910	4913.95	0.32	0	-729	5046	4977	4941	4872	4836	4960	4855	16	1470	100	3040	5	1	13715053	676	-9.35	0.91	12	0.04	-527.00	5446.00	10790	20231012	-54.31	4890	20240523	0.82	7080	-30.37	20240117	4890	0.82	20240523	10790	-54.31	20231012	4890	0.82	20240523	3.05	N	129920	100	16 억		43209	N	N	0	N	00	N
41	20240527	090832	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4935	25	2	0.51	4590215	934	1.71	4910	4935	4910	6380	3440	4910	4916.27	0.32	0	44	5046	4977	4941	4872	4836	4960	4855	16	1470	100	3040	5	1	13715053	677	-9.36	0.91	12	0.01	-527.00	5446.00	10790	20231012	-54.26	4890	20240523	0.92	7080	-30.30	20240117	4890	0.92	20240523	10790	-54.26	20231012	4890	0.92	20240523	3.05	N	129920	100	16 억		43209	N	N	0	N	00	N
42	20240524	160748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4910	-100	5	-2.00	257561195	51893	80.80	5000	5010	4905	6510	3510	5010	4963.35	0.33	0	-1492	5116	5062	4976	4922	4836	5090	4950	16	1500	100	3100	5	1	13715053	673	-9.32	0.90	12	0.38	-527.00	5446.00	10790	20231012	-54.49	4890	20240523	0.41	7080	-30.65	20240117	4890	0.41	20240523	10790	-54.49	20231012	4890	0.41	20240523	2.96	N	129920	100	16 억		44588	N	N	0	N	00	N
43	20240524	150748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4970	-40	5	-0.80	201055800	40408	62.92	5000	5010	4945	6510	3510	5010	4975.64	0.33	0	-3793	5116	5062	4976	4922	4836	5090	4950	16	1500	100	3100	5	1	13715053	682	-9.43	0.91	12	0.29	-527.00	5446.00	10790	20231012	-53.94	4890	20240523	1.64	7080	-29.80	20240117	4890	1.64	20240523	10790	-53.94	20231012	4890	1.64	20240523	2.96	N	129920	100	16 억		44588	N	N	0	N	00	N
44	20240524	140753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4965	-45	5	-0.90	153073095	30728	47.84	5000	5010	4960	6510	3510	5010	4981.55	0.33	0	618	5116	5062	4976	4922	4836	5090	4950	16	1500	100	3100	5	1	13715053	681	-9.42	0.91	12	0.22	-527.00	5446.00	10790	20231012	-53.99	4890	20240523	1.53	7080	-29.87	20240117	4890	1.53	20240523	10790	-53.99	20231012	4890	1.53	20240523	2.96	N	129920	100	16 억		44588	N	N	0	N	00	N
45	20240524	130749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4980	-30	5	-0.60	134832850	27060	42.13	5000	5010	4960	6510	3510	5010	4982.74	0.33	0	1805	5116	5062	4976	4922	4836	5090	4950	16	1500	100	3100	5	1	13715053	683	-9.45	0.91	12	0.20	-527.00	5446.00	10790	20231012	-53.85	4890	20240523	1.84	7080	-29.66	20240117	4890	1.84	20240523	10790	-53.85	20231012	4890	1.84	20240523	2.96	N	129920	100	16 억		44588	N	N	0	N	00	N
46	20240524	120751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4995	-15	5	-0.30	116131175	23299	36.28	5000	5010	4960	6510	3510	5010	4984.38	0.33	0	2025	5116	5062	4976	4922	4836	5090	4950	16	1500	100	3100	5	1	13715053	685	-9.48	0.92	12	0.17	-527.00	5446.00	10790	20231012	-53.71	4890	20240523	2.15	7080	-29.45	20240117	4890	2.15	20240523	10790	-53.71	20231012	4890	2.15	20240523	2.96	N	129920	100	16 억		44588	N	N	0	N	00	N
47	20240524	110748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4990	-20	5	-0.40	85652340	17193	26.77	5000	5010	4960	6510	3510	5010	4981.81	0.33	0	949	5116	5062	4976	4922	4836	5090	4950	16	1500	100	3100	5	1	13715053	684	-9.47	0.92	12	0.13	-527.00	5446.00	10790	20231012	-53.75	4890	20240523	2.04	7080	-29.52	20240117	4890	2.04	20240523	10790	-53.75	20231012	4890	2.04	20240523	2.96	N	129920	100	16 억		44588	N	N	0	N	00	N
48	20240524	100755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5000	-10	5	-0.20	73317160	14721	22.92	5000	5010	4960	6510	3510	5010	4980.44	0.33	0	365	5116	5062	4976	4922	4836	5090	4950	16	1500	100	3100	10	1	13715053	686	-9.49	0.92	12	0.11	-527.00	5446.00	10790	20231012	-53.66	4890	20240523	2.25	7080	-29.38	20240117	4890	2.25	20240523	10790	-53.66	20231012	4890	2.25	20240523	2.96	N	129920	100	16 억		44588	N	N	0	N	00	N
49	20240524	090749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4970	-40	5	-0.80	19979135	4004	6.23	5000	5010	4960	6510	3510	5010	4989.79	0.33	0	-2896	5116	5062	4976	4922	4836	5090	4950	16	1500	100	3100	5	1	13715053	682	-9.43	0.91	12	0.03	-527.00	5446.00	10790	20231012	-53.94	4890	20240523	1.64	7080	-29.80	20240117	4890	1.64	20240523	10790	-53.94	20231012	4890	1.64	20240523	2.96	N	129920	100	16 억		44588	N	N	0	N	00	N
50	20240523	160746	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5010	80	2	1.62	317933345	64144	46.26	4930	5030	4890	6400	3455	4930	4956.55	0.20	0	17773	5176	5052	4976	4852	4776	5015	4815	16	1470	100	3050	10	1	13715053	687	-9.51	0.92	12	0.47	-527.00	5446.00	10790	20231012	-53.57	4890	20240523	2.45	7080	-29.24	20240117	4890	2.45	20240523	10790	-53.57	20231012	4890	2.45	20240523	2.93	N	129920	100	16 억		26928	N	N	0	N	00	N
51	20240523	150751	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4980	50	2	1.01	306290225	61808	44.57	4930	5030	4890	6400	3455	4930	4955.51	0.20	0	17691	5176	5052	4976	4852	4776	5015	4815	16	1470	100	3050	5	1	13715053	683	-9.45	0.91	12	0.45	-527.00	5446.00	10790	20231012	-53.85	4890	20240523	1.84	7080	-29.66	20240117	4890	1.84	20240523	10790	-53.85	20231012	4890	1.84	20240523	2.93	N	129920	100	16 억		26928	N	N	0	N	00	N
52	20240523	140753	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4985	55	2	1.12	244176340	49380	35.61	4930	4990	4890	6400	3455	4930	4944.84	0.20	0	10260	5176	5052	4976	4852	4776	5015	4815	16	1470	100	3050	5	1	13715053	684	-9.46	0.92	12	0.36	-527.00	5446.00	10790	20231012	-53.80	4890	20240523	1.94	7080	-29.59	20240117	4890	1.94	20240523	10790	-53.80	20231012	4890	1.94	20240523	2.93	N	129920	100	16 억		26928	N	N	0	N	00	N
53	20240523	130751	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4960	30	2	0.61	198526705	40205	28.99	4930	4975	4890	6400	3455	4930	4937.86	0.20	0	4968	5176	5052	4976	4852	4776	5015	4815	16	1470	100	3050	5	1	13715053	680	-9.41	0.91	12	0.29	-527.00	5446.00	10790	20231012	-54.03	4890	20240523	1.43	7080	-29.94	20240117	4890	1.43	20240523	10790	-54.03	20231012	4890	1.43	20240523	2.93	N	129920	100	16 억		26928	N	N	0	N	00	N
54	20240523	120747	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4945	15	2	0.30	151005220	30574	22.05	4930	4975	4890	6400	3455	4930	4939.01	0.20	0	1330	5176	5052	4976	4852	4776	5015	4815	16	1470	100	3050	5	1	13715053	678	-9.38	0.91	12	0.22	-527.00	5446.00	10790	20231012	-54.17	4890	20240523	1.12	7080	-30.16	20240117	4890	1.12	20240523	10790	-54.17	20231012	4890	1.12	20240523	2.93	N	129920	100	16 억		26928	N	N	0	N	00	N
55	20240523	110746	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4955	25	2	0.51	138226965	27986	20.18	4930	4975	4890	6400	3455	4930	4939.15	0.20	0	1378	5176	5052	4976	4852	4776	5015	4815	16	1470	100	3050	5	1	13715053	680	-9.40	0.91	12	0.20	-527.00	5446.00	10790	20231012	-54.08	4890	20240523	1.33	7080	-30.01	20240117	4890	1.33	20240523	10790	-54.08	20231012	4890	1.33	20240523	2.93	N	129920	100	16 억		26928	N	N	0	N	00	N
56	20240523	100748	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4940	10	2	0.20	67098850	13638	9.84	4930	4975	4890	6400	3455	4930	4919.99	0.20	0	-606	5176	5052	4976	4852	4776	5015	4815	16	1470	100	3050	5	1	13715053	678	-9.37	0.91	12	0.10	-527.00	5446.00	10790	20231012	-54.22	4890	20240523	1.02	7080	-30.23	20240117	4890	1.02	20240523	10790	-54.22	20231012	4890	1.02	20240523	2.93	N	129920	100	16 억		26928	N	N	0	N	00	N
57	20240523	090751	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4900	-30	5	-0.61	25143240	5121	3.69	4930	4945	4890	6400	3455	4930	4909.83	0.20	0	286	5176	5052	4976	4852	4776	5015	4815	16	1470	100	3050	5	1	13715053	672	-9.30	0.90	12	0.04	-527.00	5446.00	10790	20231012	-54.59	4890	20240523	0.20	7080	-30.79	20240117	4890	0.20	20240523	10790	-54.59	20231012	4890	0.20	20240523	2.93	N	129920	100	16 억		26928	N	N	0	N	00	N
58	20240522	160740	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4930	-100	5	-1.99	689491670	138654	169.57	5100	5100	4900	6530	3530	5030	4972.78	0.52	0	-42675	5236	5132	5076	4972	4916	5105	4945	16	1500	100	3110	5	1	13715053	676	-9.35	0.91	12	1.01	-527.00	5446.00	10790	20231012	-54.31	4900	20240522	0.61	7080	-30.37	20240117	4900	0.61	20240522	10790	-54.31	20231012	4900	0.61	20240522	3.04	N	129920	100	16 억		71281	N	N	0	N	00	N
59	20240522	150746	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4910	-120	5	-2.39	625795310	125765	153.80	5100	5100	4900	6530	3530	5030	4975.91	0.52	0	-39229	5236	5132	5076	4972	4916	5105	4945	16	1500	100	3110	5	1	13715053	673	-9.32	0.90	12	0.92	-527.00	5446.00	10790	20231012	-54.49	4900	20240522	0.20	7080	-30.65	20240117	4900	0.20	20240522	10790	-54.49	20231012	4900	0.20	20240522	3.04	N	129920	100	16 억		71281	N	N	0	N	00	N
60	20240522	140747	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4965	-65	5	-1.29	415751630	83250	101.81	5100	5100	4960	6530	3530	5030	4994.01	0.52	0	-26919	5236	5132	5076	4972	4916	5105	4945	16	1500	100	3110	5	1	13715053	681	-9.42	0.91	12	0.61	-527.00	5446.00	10790	20231012	-53.99	4960	20240522	0.10	7080	-29.87	20240117	4960	0.10	20240522	10790	-53.99	20231012	4960	0.10	20240522	3.04	N	129920	100	16 억		71281	N	N	0	N	00	N
61	20240522	130743	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4975	-55	5	-1.09	332661890	66533	81.37	5100	5100	4970	6530	3530	5030	4999.95	0.52	0	-17488	5236	5132	5076	4972	4916	5105	4945	16	1500	100	3110	5	1	13715053	682	-9.44	0.91	12	0.49	-527.00	5446.00	10790	20231012	-53.89	4970	20240522	0.10	7080	-29.73	20240117	4970	0.10	20240522	10790	-53.89	20231012	4970	0.10	20240522	3.04	N	129920	100	16 억		71281	N	N	0	N	00	N
62	20240522	120838	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4990	-40	5	-0.80	273369765	54626	66.80	5100	5100	4970	6530	3530	5030	5004.39	0.52	0	-12928	5236	5132	5076	4972	4916	5105	4945	16	1500	100	3110	5	1	13715053	684	-9.47	0.92	12	0.40	-527.00	5446.00	10790	20231012	-53.75	4970	20240522	0.40	7080	-29.52	20240117	4970	0.40	20240522	10790	-53.75	20231012	4970	0.40	20240522	3.04	N	129920	100	16 억		71281	N	N	0	N	00	N
63	20240522	110748	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4985	-45	5	-0.89	225646325	45037	55.08	5100	5100	4975	6530	3530	5030	5010.24	0.52	0	-7491	5236	5132	5076	4972	4916	5105	4945	16	1500	100	3110	5	1	13715053	684	-9.46	0.92	12	0.33	-527.00	5446.00	10790	20231012	-53.80	4975	20240522	0.20	7080	-29.59	20240117	4975	0.20	20240522	10790	-53.80	20231012	4975	0.20	20240522	3.04	N	129920	100	16 억		71281	N	N	0	N	00	N
64	20240522	100746	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5010	-20	5	-0.40	80003770	15928	19.48	5100	5100	5000	6530	3530	5030	5022.84	0.52	0	-3658	5236	5132	5076	4972	4916	5105	4945	16	1500	100	3110	10	1	13715053	687	-9.51	0.92	12	0.12	-527.00	5446.00	10790	20231012	-53.57	5000	20240522	0.20	7080	-29.24	20240117	5000	0.20	20240522	10790	-53.57	20231012	5000	0.20	20240522	3.04	N	129920	100	16 억		71281	N	N	0	N	00	N
65	20240522	090746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5060	30	2	0.60	20014940	3954	4.84	5100	5100	5030	6530	3530	5030	5061.95	0.52	0	-2153	5236	5132	5076	4972	4916	5105	4945	16	1500	100	3110	10	1	13715053	694	-9.60	0.93	12	0.03	-527.00	5446.00	10790	20231012	-53.10	5020	20240521	0.80	7080	-28.53	20240117	5020	0.80	20240521	10790	-53.10	20231012	5020	0.80	20240521	3.04	N	129920	100	16 억		71281	N	N	0	N	00	N
66	20240521	160737	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5030	-120	5	-2.33	415692960	81758	112.41	5140	5180	5020	6690	3610	5150	5084.85	0.71	0	-26479	5296	5222	5166	5092	5036	5195	5065	16	1540	100	3190	10	1	13715053	690	-9.54	0.92	12	0.60	-527.00	5446.00	10790	20231012	-53.38	5020	20240521	0.20	7080	-28.95	20240117	5020	0.20	20240521	10790	-53.38	20231012	5020	0.20	20240521	2.98	N	129920	100	16 억		97760	N	N	0	N	00	N
67	20240521	150743	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5040	-110	5	-2.14	380243760	74711	102.72	5140	5180	5030	6690	3610	5150	5089.53	0.71	0	-25765	5296	5222	5166	5092	5036	5195	5065	16	1540	100	3190	10	1	13715053	691	-9.56	0.93	12	0.54	-527.00	5446.00	10790	20231012	-53.29	5030	20240521	0.20	7080	-28.81	20240117	5030	0.20	20240521	10790	-53.29	20231012	5030	0.20	20240521	2.98	N	129920	100	16 억		97760	N	N	0	N	00	N
68	20240521	140742	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5080	-70	5	-1.36	271494510	53203	73.15	5140	5180	5070	6690	3610	5150	5102.99	0.71	0	-18352	5296	5222	5166	5092	5036	5195	5065	16	1540	100	3190	10	1	13715053	697	-9.64	0.93	12	0.39	-527.00	5446.00	10790	20231012	-52.92	5070	20240521	0.20	7080	-28.25	20240117	5070	0.20	20240521	10790	-52.92	20231012	5070	0.20	20240521	2.98	N	129920	100	16 억		97760	N	N	0	N	00	N
69	20240521	130742	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5080	-70	5	-1.36	220755260	43220	59.43	5140	5180	5080	6690	3610	5150	5107.71	0.71	0	-15888	5296	5222	5166	5092	5036	5195	5065	16	1540	100	3190	10	1	13715053	697	-9.64	0.93	12	0.32	-527.00	5446.00	10790	20231012	-52.92	5080	20240521	0.00	7080	-28.25	20240117	5080	0.00	20240521	10790	-52.92	20231012	5080	0.00	20240521	2.98	N	129920	100	16 억		97760	N	N	0	N	00	N
70	20240521	120742	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5100	-50	5	-0.97	183120560	35832	49.27	5140	5180	5080	6690	3610	5150	5110.53	0.71	0	-13326	5296	5222	5166	5092	5036	5195	5065	16	1540	100	3190	10	1	13715053	699	-9.68	0.94	12	0.26	-527.00	5446.00	10790	20231012	-52.73	5080	20240521	0.39	7080	-27.97	20240117	5080	0.39	20240521	10790	-52.73	20231012	5080	0.39	20240521	2.98	N	129920	100	16 억		97760	N	N	0	N	00	N
71	20240521	110741	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5120	-30	5	-0.58	75103290	14631	20.12	5140	5180	5100	6690	3610	5150	5133.16	0.71	0	-7020	5296	5222	5166	5092	5036	5195	5065	16	1540	100	3190	10	1	13715053	702	-9.72	0.94	12	0.11	-527.00	5446.00	10790	20231012	-52.55	5100	20240521	0.39	7080	-27.68	20240117	5100	0.39	20240521	10790	-52.55	20231012	5100	0.39	20240521	2.98	N	129920	100	16 억		97760	N	N	0	N	00	N
72	20240521	100741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5140	-10	5	-0.19	18313390	3559	4.89	5140	5180	5130	6690	3610	5150	5145.66	0.71	0	-1915	5296	5222	5166	5092	5036	5195	5065	16	1540	100	3190	10	1	13715053	705	-9.75	0.94	12	0.03	-527.00	5446.00	10790	20231012	-52.36	5100	20240429	0.78	7080	-27.40	20240117	5100	0.78	20240429	10790	-52.36	20231012	5100	0.78	20240429	2.98	N	129920	100	16 억		97760	N	N	0	N	00	N
73	20240521	090738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5130	-20	5	-0.39	7213720	1404	1.93	5140	5150	5130	6690	3610	5150	5137.98	0.71	0	-847	5296	5222	5166	5092	5036	5195	5065	16	1540	100	3190	10	1	13715053	704	-9.73	0.94	12	0.01	-527.00	5446.00	10790	20231012	-52.46	5100	20240429	0.59	7080	-27.54	20240117	5100	0.59	20240429	10790	-52.46	20231012	5100	0.59	20240429	2.98	N	129920	100	16 억		97760	N	N	0	N	00	N
74	20240517	160742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	-10	5	-0.19	287651090	55250	73.87	5250	5250	5190	6820	3680	5250	5206.35	1.00	0	-19830	5343	5296	5253	5206	5163	5320	5230	16	1570	100	3250	10	1	13715053	719	-9.94	0.96	12	0.40	-527.00	5446.00	10790	20231012	-51.44	5100	20240429	2.75	7080	-25.99	20240117	5100	2.75	20240429	10790	-51.44	20231012	5100	2.75	20240429	3.01	N	129920	100	16 억		136827	N	N	0	N	00	N
75	20240517	150746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	-50	5	-0.95	274024730	52645	70.39	5250	5250	5190	6820	3680	5250	5205.14	1.00	0	-19633	5343	5296	5253	5206	5163	5320	5230	16	1570	100	3250	10	1	13715053	713	-9.87	0.95	12	0.38	-527.00	5446.00	10790	20231012	-51.81	5100	20240429	1.96	7080	-26.55	20240117	5100	1.96	20240429	10790	-51.81	20231012	5100	1.96	20240429	3.01	N	129920	100	16 억		136827	N	N	0	N	00	N
76	20240517	140739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5190	-60	5	-1.14	239960530	46103	61.64	5250	5250	5190	6820	3680	5250	5204.88	1.00	0	-17157	5343	5296	5253	5206	5163	5320	5230	16	1570	100	3250	10	1	13715053	712	-9.85	0.95	12	0.34	-527.00	5446.00	10790	20231012	-51.90	5100	20240429	1.76	7080	-26.69	20240117	5100	1.76	20240429	10790	-51.90	20231012	5100	1.76	20240429	3.01	N	129920	100	16 억		136827	N	N	0	N	00	N
77	20240517	130733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5190	-60	5	-1.14	214761440	41256	55.16	5250	5250	5190	6820	3680	5250	5205.58	1.00	0	-15054	5343	5296	5253	5206	5163	5320	5230	16	1570	100	3250	10	1	13715053	712	-9.85	0.95	12	0.30	-527.00	5446.00	10790	20231012	-51.90	5100	20240429	1.76	7080	-26.69	20240117	5100	1.76	20240429	10790	-51.90	20231012	5100	1.76	20240429	3.01	N	129920	100	16 억		136827	N	N	0	N	00	N
78	20240517	120733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5190	-60	5	-1.14	182146950	34975	46.76	5250	5250	5190	6820	3680	5250	5207.92	1.00	0	-12470	5343	5296	5253	5206	5163	5320	5230	16	1570	100	3250	10	1	13715053	712	-9.85	0.95	12	0.26	-527.00	5446.00	10790	20231012	-51.90	5100	20240429	1.76	7080	-26.69	20240117	5100	1.76	20240429	10790	-51.90	20231012	5100	1.76	20240429	3.01	N	129920	100	16 억		136827	N	N	0	N	00	N
79	20240517	110734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5210	-40	5	-0.76	149210560	28642	38.30	5250	5250	5190	6820	3680	5250	5209.50	1.00	0	-10969	5343	5296	5253	5206	5163	5320	5230	16	1570	100	3250	10	1	13715053	715	-9.89	0.96	12	0.21	-527.00	5446.00	10790	20231012	-51.71	5100	20240429	2.16	7080	-26.41	20240117	5100	2.16	20240429	10790	-51.71	20231012	5100	2.16	20240429	3.01	N	129920	100	16 억		136827	N	N	0	N	00	N
80	20240517	100730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	-20	5	-0.38	108743970	20872	27.91	5250	5250	5200	6820	3680	5250	5210.04	1.00	0	-5471	5343	5296	5253	5206	5163	5320	5230	16	1570	100	3250	10	1	13715053	717	-9.92	0.96	12	0.15	-527.00	5446.00	10790	20231012	-51.53	5100	20240429	2.55	7080	-26.13	20240117	5100	2.55	20240429	10790	-51.53	20231012	5100	2.55	20240429	3.01	N	129920	100	16 억		136827	N	N	0	N	00	N
81	20240517	090735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5210	-40	5	-0.76	15700690	3007	4.02	5250	5250	5210	6820	3680	5250	5221.38	1.00	0	113	5343	5296	5253	5206	5163	5320	5230	16	1570	100	3250	10	1	13715053	715	-9.89	0.96	12	0.02	-527.00	5446.00	10790	20231012	-51.71	5100	20240429	2.16	7080	-26.41	20240117	5100	2.16	20240429	10790	-51.71	20231012	5100	2.16	20240429	3.01	N	129920	100	16 억		136827	N	N	0	N	00	N
82	20240516	160728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	20	2	0.38	375025100	71357	274.06	5220	5300	5210	6790	3670	5230	5255.62	0.88	0	15492	5263	5246	5223	5206	5183	5255	5215	16	1560	100	3240	10	1	13715053	720	-9.96	0.96	12	0.52	-527.00	5446.00	10790	20230509	-51.34	5100	20240429	2.94	7080	-25.85	20240117	5100	2.94	20240429	10790	-51.34	20231012	5100	2.94	20240429	2.89	N	129920	100	16 억		121375	N	N	0	N	00	N
83	20240516	150727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	10	2	0.19	336741170	64038	245.95	5220	5300	5210	6790	3670	5230	5258.46	0.88	0	15454	5263	5246	5223	5206	5183	5255	5215	16	1560	100	3240	10	1	13715053	719	-9.94	0.96	12	0.47	-527.00	5446.00	10790	20230509	-51.44	5100	20240429	2.75	7080	-25.99	20240117	5100	2.75	20240429	10790	-51.44	20231012	5100	2.75	20240429	2.89	N	129920	100	16 억		121375	N	N	0	N	00	N
84	20240516	140732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	40	2	0.76	287510330	54645	209.87	5220	5300	5210	6790	3670	5230	5261.42	0.88	0	10886	5263	5246	5223	5206	5183	5255	5215	16	1560	100	3240	10	1	13715053	723	-10.00	0.97	12	0.40	-527.00	5446.00	10790	20230509	-51.16	5100	20240429	3.33	7080	-25.56	20240117	5100	3.33	20240429	10790	-51.16	20231012	5100	3.33	20240429	2.89	N	129920	100	16 억		121375	N	N	0	N	00	N
85	20240516	130727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5260	30	2	0.57	261132050	49620	190.57	5220	5300	5210	6790	3670	5230	5262.64	0.88	0	9561	5263	5246	5223	5206	5183	5255	5215	16	1560	100	3240	10	1	13715053	721	-9.98	0.97	12	0.36	-527.00	5446.00	10790	20230509	-51.25	5100	20240429	3.14	7080	-25.71	20240117	5100	3.14	20240429	10790	-51.25	20231012	5100	3.14	20240429	2.89	N	129920	100	16 억		121375	N	N	0	N	00	N
86	20240516	120726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5260	30	2	0.57	205026070	38953	149.61	5220	5300	5210	6790	3670	5230	5263.42	0.88	0	9901	5263	5246	5223	5206	5183	5255	5215	16	1560	100	3240	10	1	13715053	721	-9.98	0.97	12	0.28	-527.00	5446.00	10790	20230509	-51.25	5100	20240429	3.14	7080	-25.71	20240117	5100	3.14	20240429	10790	-51.25	20231012	5100	3.14	20240429	2.89	N	129920	100	16 억		121375	N	N	0	N	00	N
87	20240516	110724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	50	2	0.96	173208010	32906	126.38	5220	5300	5210	6790	3670	5230	5263.72	0.88	0	8876	5263	5246	5223	5206	5183	5255	5215	16	1560	100	3240	10	1	13715053	724	-10.02	0.97	12	0.24	-527.00	5446.00	10790	20230509	-51.07	5100	20240429	3.53	7080	-25.42	20240117	5100	3.53	20240429	10790	-51.07	20231012	5100	3.53	20240429	2.89	N	129920	100	16 억		121375	N	N	0	N	00	N
88	20240516	100727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	20	2	0.38	78536020	14946	57.40	5220	5280	5210	6790	3670	5230	5254.65	0.88	0	1274	5263	5246	5223	5206	5183	5255	5215	16	1560	100	3240	10	1	13715053	720	-9.96	0.96	12	0.11	-527.00	5446.00	10790	20230509	-51.34	5100	20240429	2.94	7080	-25.85	20240117	5100	2.94	20240429	10790	-51.34	20231012	5100	2.94	20240429	2.89	N	129920	100	16 억		121375	N	N	0	N	00	N
89	20240516	090727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	40	2	0.76	20452540	3903	14.99	5220	5270	5210	6790	3670	5230	5240.21	0.88	0	2318	5263	5246	5223	5206	5183	5255	5215	16	1560	100	3240	10	1	13715053	723	-10.00	0.97	12	0.03	-527.00	5446.00	10790	20230509	-51.16	5100	20240429	3.33	7080	-25.56	20240117	5100	3.33	20240429	10790	-51.16	20231012	5100	3.33	20240429	2.89	N	129920	100	16 억		121375	N	N	0	N	00	N
90	20240514	160736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	30	2	0.58	131535020	25216	22.95	5220	5240	5200	6760	3640	5200	5216.29	0.90	0	-2396	5306	5252	5216	5162	5126	5235	5145	16	1560	100	3220	10	1	13715053	717	-9.92	0.96	12	0.18	-527.00	5446.00	11000	20230508	-52.45	5100	20240429	2.55	7080	-26.13	20240117	5100	2.55	20240429	10790	-51.53	20231012	5100	2.55	20240429	2.84	N	129920	100	16 억		123771	N	N	0	N	00	N
91	20240514	150738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5220	20	2	0.38	123273560	23634	21.51	5220	5240	5200	6760	3640	5200	5215.94	0.90	0	-2807	5306	5252	5216	5162	5126	5235	5145	16	1560	100	3220	10	1	13715053	716	-9.91	0.96	12	0.17	-527.00	5446.00	11000	20230508	-52.55	5100	20240429	2.35	7080	-26.27	20240117	5100	2.35	20240429	10790	-51.62	20231012	5100	2.35	20240429	2.84	N	129920	100	16 억		123771	N	N	0	N	00	N
92	20240514	140736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5220	20	2	0.38	105606940	20247	18.42	5220	5240	5200	6760	3640	5200	5215.93	0.90	0	-3764	5306	5252	5216	5162	5126	5235	5145	16	1560	100	3220	10	1	13715053	716	-9.91	0.96	12	0.15	-527.00	5446.00	11000	20230508	-52.55	5100	20240429	2.35	7080	-26.27	20240117	5100	2.35	20240429	10790	-51.62	20231012	5100	2.35	20240429	2.84	N	129920	100	16 억		123771	N	N	0	N	00	N
93	20240514	130738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5220	20	2	0.38	82275350	15775	14.35	5220	5240	5200	6760	3640	5200	5215.55	0.90	0	-3939	5306	5252	5216	5162	5126	5235	5145	16	1560	100	3220	10	1	13715053	716	-9.91	0.96	12	0.12	-527.00	5446.00	11000	20230508	-52.55	5100	20240429	2.35	7080	-26.27	20240117	5100	2.35	20240429	10790	-51.62	20231012	5100	2.35	20240429	2.84	N	129920	100	16 억		123771	N	N	0	N	00	N
94	20240514	120735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	40	2	0.77	68748440	13180	11.99	5220	5240	5200	6760	3640	5200	5216.12	0.90	0	-3463	5306	5252	5216	5162	5126	5235	5145	16	1560	100	3220	10	1	13715053	719	-9.94	0.96	12	0.10	-527.00	5446.00	11000	20230508	-52.36	5100	20240429	2.75	7080	-25.99	20240117	5100	2.75	20240429	10790	-51.44	20231012	5100	2.75	20240429	2.84	N	129920	100	16 억		123771	N	N	0	N	00	N
95	20240514	110735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5210	10	2	0.19	60590440	11618	10.57	5220	5240	5200	6760	3640	5200	5215.22	0.90	0	-3463	5306	5252	5216	5162	5126	5235	5145	16	1560	100	3220	10	1	13715053	715	-9.89	0.96	12	0.08	-527.00	5446.00	11000	20230508	-52.64	5100	20240429	2.16	7080	-26.41	20240117	5100	2.16	20240429	10790	-51.71	20231012	5100	2.16	20240429	2.84	N	129920	100	16 억		123771	N	N	0	N	00	N
96	20240514	100733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5210	10	2	0.19	29262640	5607	5.10	5220	5240	5200	6760	3640	5200	5218.95	0.90	0	-2606	5306	5252	5216	5162	5126	5235	5145	16	1560	100	3220	10	1	13715053	715	-9.89	0.96	12	0.04	-527.00	5446.00	11000	20230508	-52.64	5100	20240429	2.16	7080	-26.41	20240117	5100	2.16	20240429	10790	-51.71	20231012	5100	2.16	20240429	2.84	N	129920	100	16 억		123771	N	N	0	N	00	N
97	20240514	090735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5220	20	2	0.38	2418680	464	0.42	5220	5230	5200	6760	3640	5200	5212.67	0.90	0	-231	5306	5252	5216	5162	5126	5235	5145	16	1560	100	3220	10	1	13715053	716	-9.91	0.96	12	0.00	-527.00	5446.00	11000	20230508	-52.55	5100	20240429	2.35	7080	-26.27	20240117	5100	2.35	20240429	10790	-51.62	20231012	5100	2.35	20240429	2.84	N	129920	100	16 억		123771	N	N	0	N	00	N
98	20240513	160733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	-30	5	-0.57	571925370	109810	175.05	5240	5270	5180	6790	3670	5230	5208.32	1.02	0	-15912	5323	5276	5243	5196	5163	5300	5220	16	1560	100	3240	10	1	13715053	713	-9.87	0.95	12	0.80	-527.00	5446.00	11000	20230508	-52.73	5100	20240429	1.96	7080	-26.55	20240117	5100	1.96	20240429	10790	-51.81	20231012	5100	1.96	20240429	2.83	N	129920	100	16 억		139683	N	N	0	N	00	N
99	20240513	150736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5190	-40	5	-0.76	516681810	99161	158.07	5240	5270	5180	6790	3670	5230	5210.53	1.02	0	-15012	5323	5276	5243	5196	5163	5300	5220	16	1560	100	3240	10	1	13715053	712	-9.85	0.95	12	0.72	-527.00	5446.00	11000	20230508	-52.82	5100	20240429	1.76	7080	-26.69	20240117	5100	1.76	20240429	10790	-51.90	20231012	5100	1.76	20240429	2.83	N	129920	100	16 억		139683	N	N	0	N	00	N
100	20240513	140735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	-30	5	-0.57	439497980	84287	134.36	5240	5270	5180	6790	3670	5230	5214.30	1.02	0	-12759	5323	5276	5243	5196	5163	5300	5220	16	1560	100	3240	10	1	13715053	713	-9.87	0.95	12	0.61	-527.00	5446.00	11000	20230508	-52.73	5100	20240429	1.96	7080	-26.55	20240117	5100	1.96	20240429	10790	-51.81	20231012	5100	1.96	20240429	2.83	N	129920	100	16 억		139683	N	N	0	N	00	N
101	20240513	130729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5210	-20	5	-0.38	352134110	67446	107.52	5240	5270	5190	6790	3670	5230	5220.98	1.02	0	-10074	5323	5276	5243	5196	5163	5300	5220	16	1560	100	3240	10	1	13715053	715	-9.89	0.96	12	0.49	-527.00	5446.00	11000	20230508	-52.64	5100	20240429	2.16	7080	-26.41	20240117	5100	2.16	20240429	10790	-51.71	20231012	5100	2.16	20240429	2.83	N	129920	100	16 억		139683	N	N	0	N	00	N
102	20240513	120734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	-30	5	-0.57	260833750	49894	79.54	5240	5270	5200	6790	3670	5230	5227.76	1.02	0	-9967	5323	5276	5243	5196	5163	5300	5220	16	1560	100	3240	10	1	13715053	713	-9.87	0.95	12	0.36	-527.00	5446.00	11000	20230508	-52.73	5100	20240429	1.96	7080	-26.55	20240117	5100	1.96	20240429	10790	-51.81	20231012	5100	1.96	20240429	2.83	N	129920	100	16 억		139683	N	N	0	N	00	N
103	20240513	110732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	0	3	0.00	217994630	41677	66.44	5240	5270	5200	6790	3670	5230	5230.57	1.02	0	-10324	5323	5276	5243	5196	5163	5300	5220	16	1560	100	3240	10	1	13715053	717	-9.92	0.96	12	0.30	-527.00	5446.00	11000	20230508	-52.45	5100	20240429	2.55	7080	-26.13	20240117	5100	2.55	20240429	10790	-51.53	20231012	5100	2.55	20240429	2.83	N	129920	100	16 억		139683	N	N	0	N	00	N
104	20240513	100732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	20	2	0.38	202018950	38622	61.57	5240	5270	5200	6790	3670	5230	5230.67	1.02	0	-8789	5323	5276	5243	5196	5163	5300	5220	16	1560	100	3240	10	1	13715053	720	-9.96	0.96	12	0.28	-527.00	5446.00	11000	20230508	-52.27	5100	20240429	2.94	7080	-25.85	20240117	5100	2.94	20240429	10790	-51.34	20231012	5100	2.94	20240429	2.83	N	129920	100	16 억		139683	N	N	0	N	00	N
105	20240513	090735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	10	2	0.19	35540060	6767	10.79	5240	5270	5230	6790	3670	5230	5251.97	1.02	0	-4194	5323	5276	5243	5196	5163	5300	5220	16	1560	100	3240	10	1	13715053	719	-9.94	0.96	12	0.05	-527.00	5446.00	11000	20230508	-52.36	5100	20240429	2.75	7080	-25.99	20240117	5100	2.75	20240429	10790	-51.44	20231012	5100	2.75	20240429	2.83	N	129920	100	16 억		139683	N	N	0	N	00	N
106	20240510	160712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	-20	5	-0.38	325724760	62146	54.07	5220	5290	5210	6820	3680	5250	5241.30	1.10	0	-10708	5376	5312	5256	5192	5136	5285	5165	16	1570	100	3250	10	1	13715053	717	-9.92	0.96	12	0.45	-527.00	5446.00	11000	20230508	-52.45	5100	20240429	2.55	7080	-26.13	20240117	5100	2.55	20240429	10790	-51.53	20231012	5100	2.55	20240429	2.94	N	129920	100	16 억		150391	N	N	0	N	00	N
107	20240510	150718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	0	3	0.00	301041290	57434	49.97	5220	5290	5210	6820	3680	5250	5241.49	1.10	0	-9411	5376	5312	5256	5192	5136	5285	5165	16	1570	100	3250	10	1	13715053	720	-9.96	0.96	12	0.42	-527.00	5446.00	11000	20230508	-52.27	5100	20240429	2.94	7080	-25.85	20240117	5100	2.94	20240429	10790	-51.34	20231012	5100	2.94	20240429	2.94	N	129920	100	16 억		150391	N	N	0	N	00	N
108	20240510	140721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	-20	5	-0.38	224058640	42782	37.22	5220	5280	5210	6820	3680	5250	5237.17	1.10	0	-7278	5376	5312	5256	5192	5136	5285	5165	16	1570	100	3250	10	1	13715053	717	-9.92	0.96	12	0.31	-527.00	5446.00	11000	20230508	-52.45	5100	20240429	2.55	7080	-26.13	20240117	5100	2.55	20240429	10790	-51.53	20231012	5100	2.55	20240429	2.94	N	129920	100	16 억		150391	N	N	0	N	00	N
109	20240510	130714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	0	3	0.00	148928040	28401	24.71	5220	5280	5210	6820	3680	5250	5243.73	1.10	0	-7235	5376	5312	5256	5192	5136	5285	5165	16	1570	100	3250	10	1	13715053	720	-9.96	0.96	12	0.21	-527.00	5446.00	11000	20230508	-52.27	5100	20240429	2.94	7080	-25.85	20240117	5100	2.94	20240429	10790	-51.34	20231012	5100	2.94	20240429	2.94	N	129920	100	16 억		150391	N	N	0	N	00	N
110	20240510	120710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	0	3	0.00	130177240	24836	21.61	5220	5280	5210	6820	3680	5250	5241.42	1.10	0	-7104	5376	5312	5256	5192	5136	5285	5165	16	1570	100	3250	10	1	13715053	720	-9.96	0.96	12	0.18	-527.00	5446.00	11000	20230508	-52.27	5100	20240429	2.94	7080	-25.85	20240117	5100	2.94	20240429	10790	-51.34	20231012	5100	2.94	20240429	2.94	N	129920	100	16 억		150391	N	N	0	N	00	N
111	20240510	110715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	0	3	0.00	116276380	22181	19.30	5220	5280	5210	6820	3680	5250	5242.11	1.10	0	-6937	5376	5312	5256	5192	5136	5285	5165	16	1570	100	3250	10	1	13715053	720	-9.96	0.96	12	0.16	-527.00	5446.00	11000	20230508	-52.27	5100	20240429	2.94	7080	-25.85	20240117	5100	2.94	20240429	10790	-51.34	20231012	5100	2.94	20240429	2.94	N	129920	100	16 억		150391	N	N	0	N	00	N
112	20240510	100714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	0	3	0.00	73512840	14023	12.20	5220	5280	5210	6820	3680	5250	5242.22	1.10	0	-2892	5376	5312	5256	5192	5136	5285	5165	16	1570	100	3250	10	1	13715053	720	-9.96	0.96	12	0.10	-527.00	5446.00	11000	20230508	-52.27	5100	20240429	2.94	7080	-25.85	20240117	5100	2.94	20240429	10790	-51.34	20231012	5100	2.94	20240429	2.94	N	129920	100	16 억		150391	N	N	0	N	00	N
113	20240510	090714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	0	3	0.00	23306340	4459	3.88	5220	5250	5210	6820	3680	5250	5225.97	1.10	0	-65	5376	5312	5256	5192	5136	5285	5165	16	1570	100	3250	10	1	13715053	720	-9.96	0.96	12	0.03	-527.00	5446.00	11000	20230508	-52.27	5100	20240429	2.94	7080	-25.85	20240117	5100	2.94	20240429	10790	-51.34	20231012	5100	2.94	20240429	2.94	N	129920	100	16 억		150391	N	N	0	N	00	N
114	20240509	160727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	-80	5	-1.50	599242710	114034	161.73	5320	5320	5200	6920	3740	5330	5254.95	1.27	0	-23326	5503	5416	5333	5246	5163	5375	5205	16	1590	100	3300	10	1	13715053	720	-9.96	0.96	12	0.83	-527.00	5446.00	11110	20230502	-52.75	5100	20240429	2.94	7080	-25.85	20240117	5100	2.94	20240429	10790	-51.34	20230509	5100	2.94	20240429	3.09	N	129920	100	16 억		173717	N	N	0	N	00	N
115	20240509	150728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	-100	5	-1.88	512444040	97452	138.21	5320	5320	5200	6920	3740	5330	5258.43	1.27	0	-19970	5503	5416	5333	5246	5163	5375	5205	16	1590	100	3300	10	1	13715053	717	-9.92	0.96	12	0.71	-527.00	5446.00	11110	20230502	-52.93	5100	20240429	2.55	7080	-26.13	20240117	5100	2.55	20240429	10790	-51.53	20230509	5100	2.55	20240429	3.09	N	129920	100	16 억		173717	N	N	0	N	00	N
116	20240509	140652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	-40	5	-0.75	303810260	57563	81.64	5320	5320	5240	6920	3740	5330	5277.87	1.27	0	-11314	5503	5416	5333	5246	5163	5375	5205	16	1590	100	3300	10	1	13715053	726	-10.04	0.97	12	0.42	-527.00	5446.00	11110	20230502	-52.39	5100	20240429	3.73	7080	-25.28	20240117	5100	3.73	20240429	10790	-50.97	20230509	5100	3.73	20240429	3.09	N	129920	100	16 억		173717	N	N	0	N	00	N
117	20240509	130715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	-60	5	-1.13	284226870	53837	76.35	5320	5320	5240	6920	3740	5330	5279.40	1.27	0	-9207	5503	5416	5333	5246	5163	5375	5205	16	1590	100	3300	10	1	13715053	723	-10.00	0.97	12	0.39	-527.00	5446.00	11110	20230502	-52.57	5100	20240429	3.33	7080	-25.56	20240117	5100	3.33	20240429	10790	-51.16	20230509	5100	3.33	20240429	3.09	N	129920	100	16 억		173717	N	N	0	N	00	N
118	20240509	120716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	-60	5	-1.13	231423020	43784	62.10	5320	5320	5250	6920	3740	5330	5285.56	1.27	0	-7685	5503	5416	5333	5246	5163	5375	5205	16	1590	100	3300	10	1	13715053	723	-10.00	0.97	12	0.32	-527.00	5446.00	11110	20230502	-52.57	5100	20240429	3.33	7080	-25.56	20240117	5100	3.33	20240429	10790	-51.16	20230509	5100	3.33	20240429	3.09	N	129920	100	16 억		173717	N	N	0	N	00	N
119	20240509	110703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	-40	5	-0.75	158980200	30038	42.60	5320	5320	5280	6920	3740	5330	5292.64	1.27	0	-1421	5503	5416	5333	5246	5163	5375	5205	16	1590	100	3300	10	1	13715053	726	-10.04	0.97	12	0.22	-527.00	5446.00	11110	20230502	-52.39	5100	20240429	3.73	7080	-25.28	20240117	5100	3.73	20240429	10790	-50.97	20230509	5100	3.73	20240429	3.09	N	129920	100	16 억		173717	N	N	0	N	00	N
120	20240509	100707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5300	-30	5	-0.56	72191950	13646	19.35	5320	5320	5280	6920	3740	5330	5290.34	1.27	0	862	5503	5416	5333	5246	5163	5375	5205	16	1590	100	3300	10	1	13715053	727	-10.06	0.97	12	0.10	-527.00	5446.00	11110	20230502	-52.30	5100	20240429	3.92	7080	-25.14	20240117	5100	3.92	20240429	10790	-50.88	20230509	5100	3.92	20240429	3.09	N	129920	100	16 억		173717	N	N	0	N	00	N
121	20240509	090703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5320	-10	5	-0.19	15672020	2959	4.20	5320	5320	5290	6920	3740	5330	5296.39	1.27	0	2195	5503	5416	5333	5246	5163	5375	5205	16	1590	100	3300	10	1	13715053	730	-10.09	0.98	12	0.02	-527.00	5446.00	11110	20230502	-52.12	5100	20240429	4.31	7080	-24.86	20240117	5100	4.31	20240429	10790	-50.70	20230509	5100	4.31	20240429	3.09	N	129920	100	16 억		173717	N	N	0	N	00	N
122	20240508	160659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5330	-40	5	-0.74	371263180	69753	91.96	5380	5420	5250	6980	3760	5370	5322.54	1.27	0	-456	5436	5402	5346	5312	5256	5420	5330	16	1610	100	3320	10	1	13715053	731	-10.11	0.98	12	0.51	-527.00	5446.00	11640	20230428	-54.21	5100	20240429	4.51	7080	-24.72	20240117	5100	4.51	20240429	11000	-51.55	20230508	5100	4.51	20240429	2.96	N	129920	100	16 억		174076	N	N	0	N	00	N
123	20240508	150705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5320	-50	5	-0.93	348446300	65468	86.31	5380	5420	5250	6980	3760	5370	5322.39	1.27	0	114	5436	5402	5346	5312	5256	5420	5330	16	1610	100	3320	10	1	13715053	730	-10.09	0.98	12	0.48	-527.00	5446.00	11640	20230428	-54.30	5100	20240429	4.31	7080	-24.86	20240117	5100	4.31	20240429	11000	-51.64	20230508	5100	4.31	20240429	2.96	N	129920	100	16 억		174076	N	N	0	N	00	N
124	20240508	140657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	-60	5	-1.12	338045920	63510	83.73	5380	5420	5250	6980	3760	5370	5322.72	1.27	0	549	5436	5402	5346	5312	5256	5420	5330	16	1610	100	3320	10	1	13715053	728	-10.08	0.98	12	0.46	-527.00	5446.00	11640	20230428	-54.38	5100	20240429	4.12	7080	-25.00	20240117	5100	4.12	20240429	11000	-51.73	20230508	5100	4.12	20240429	2.96	N	129920	100	16 억		174076	N	N	0	N	00	N
125	20240508	130655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5300	-70	5	-1.30	223287700	41768	55.06	5380	5420	5300	6980	3760	5370	5345.90	1.27	0	-5085	5436	5402	5346	5312	5256	5420	5330	16	1610	100	3320	10	1	13715053	727	-10.06	0.97	12	0.30	-527.00	5446.00	11640	20230428	-54.47	5100	20240429	3.92	7080	-25.14	20240117	5100	3.92	20240429	11000	-51.82	20230508	5100	3.92	20240429	2.96	N	129920	100	16 억		174076	N	N	0	N	00	N
126	20240508	120658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5350	-20	5	-0.37	147257790	27475	36.22	5380	5420	5310	6980	3760	5370	5359.70	1.27	0	-1111	5436	5402	5346	5312	5256	5420	5330	16	1610	100	3320	10	1	13715053	734	-10.15	0.98	12	0.20	-527.00	5446.00	11640	20230428	-54.04	5100	20240429	4.90	7080	-24.44	20240117	5100	4.90	20240429	11000	-51.36	20230508	5100	4.90	20240429	2.96	N	129920	100	16 억		174076	N	N	0	N	00	N
127	20240508	110735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5330	-40	5	-0.74	127506430	23777	31.35	5380	5420	5310	6980	3760	5370	5362.60	1.27	0	1098	5436	5402	5346	5312	5256	5420	5330	16	1610	100	3320	10	1	13715053	731	-10.11	0.98	12	0.17	-527.00	5446.00	11640	20230428	-54.21	5100	20240429	4.51	7080	-24.72	20240117	5100	4.51	20240429	11000	-51.55	20230508	5100	4.51	20240429	2.96	N	129920	100	16 억		174076	N	N	0	N	00	N
128	20240508	100705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5350	-20	5	-0.37	106835590	19906	26.24	5380	5420	5310	6980	3760	5370	5367.00	1.27	0	2078	5436	5402	5346	5312	5256	5420	5330	16	1610	100	3320	10	1	13715053	734	-10.15	0.98	12	0.15	-527.00	5446.00	11640	20230428	-54.04	5100	20240429	4.90	7080	-24.44	20240117	5100	4.90	20240429	11000	-51.36	20230508	5100	4.90	20240429	2.96	N	129920	100	16 억		174076	N	N	0	N	00	N
129	20240508	090706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5330	-40	5	-0.74	4003300	748	0.99	5380	5380	5330	6980	3760	5370	5352.01	1.27	0	-168	5436	5402	5346	5312	5256	5420	5330	16	1610	100	3320	10	1	13715053	731	-10.11	0.98	12	0.01	-527.00	5446.00	11640	20230428	-54.21	5100	20240429	4.51	7080	-24.72	20240117	5100	4.51	20240429	11000	-51.55	20230508	5100	4.51	20240429	2.96	N	129920	100	16 억		174076	N	N	0	N	00	N
130	20240503	160719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5320	20	2	0.38	881335820	163708	203.38	5310	5490	5310	6890	3710	5300	5384.25	1.18	0	-6642	5413	5356	5293	5236	5173	5385	5265	16	1590	100	3280	10	1	13715053	730	-10.09	0.98	12	1.19	-527.00	5446.00	11700	20230426	-54.53	5100	20240429	4.31	7080	-24.86	20240117	5100	4.31	20240429	11000	-51.64	20230508	5100	4.31	20240429	2.99	N	129920	100	16 억		161858	N	N	0	N	00	N
131	20240503	150719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5360	60	2	1.13	791505950	146858	182.44	5310	5490	5310	6890	3710	5300	5389.60	1.18	0	2112	5413	5356	5293	5236	5173	5385	5265	16	1590	100	3280	10	1	13715053	735	-10.17	0.98	12	1.07	-527.00	5446.00	11700	20230426	-54.19	5100	20240429	5.10	7080	-24.29	20240117	5100	5.10	20240429	11000	-51.27	20230508	5100	5.10	20240429	2.99	N	129920	100	16 억		161858	N	N	0	N	00	N
132	20240503	140719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	40	2	0.75	751594500	139385	173.16	5310	5490	5310	6890	3710	5300	5392.22	1.18	0	1694	5413	5356	5293	5236	5173	5385	5265	16	1590	100	3280	10	1	13715053	732	-10.13	0.98	12	1.02	-527.00	5446.00	11700	20230426	-54.36	5100	20240429	4.71	7080	-24.58	20240117	5100	4.71	20240429	11000	-51.45	20230508	5100	4.71	20240429	2.99	N	129920	100	16 억		161858	N	N	0	N	00	N
133	20240503	130720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	40	2	0.75	690504660	127951	158.96	5310	5490	5310	6890	3710	5300	5396.63	1.18	0	3595	5413	5356	5293	5236	5173	5385	5265	16	1590	100	3280	10	1	13715053	732	-10.13	0.98	12	0.93	-527.00	5446.00	11700	20230426	-54.36	5100	20240429	4.71	7080	-24.58	20240117	5100	4.71	20240429	11000	-51.45	20230508	5100	4.71	20240429	2.99	N	129920	100	16 억		161858	N	N	0	N	00	N
134	20240503	120717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	40	2	0.75	666574600	123464	153.38	5310	5490	5310	6890	3710	5300	5398.94	1.18	0	4491	5413	5356	5293	5236	5173	5385	5265	16	1590	100	3280	10	1	13715053	732	-10.13	0.98	12	0.90	-527.00	5446.00	11700	20230426	-54.36	5100	20240429	4.71	7080	-24.58	20240117	5100	4.71	20240429	11000	-51.45	20230508	5100	4.71	20240429	2.99	N	129920	100	16 억		161858	N	N	0	N	00	N
135	20240503	110716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	40	2	0.75	590586160	109244	135.72	5310	5490	5310	6890	3710	5300	5406.12	1.18	0	4223	5413	5356	5293	5236	5173	5385	5265	16	1590	100	3280	10	1	13715053	732	-10.13	0.98	12	0.80	-527.00	5446.00	11700	20230426	-54.36	5100	20240429	4.71	7080	-24.58	20240117	5100	4.71	20240429	11000	-51.45	20230508	5100	4.71	20240429	2.99	N	129920	100	16 억		161858	N	N	0	N	00	N
136	20240503	100712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5420	120	2	2.26	448725540	82877	102.96	5310	5490	5310	6890	3710	5300	5414.36	1.18	0	4773	5413	5356	5293	5236	5173	5385	5265	16	1590	100	3280	10	1	13715053	743	-10.28	1.00	12	0.60	-527.00	5446.00	11700	20230426	-53.68	5100	20240429	6.27	7080	-23.45	20240117	5100	6.27	20240429	11000	-50.73	20230508	5100	6.27	20240429	2.99	N	129920	100	16 억		161858	N	N	0	N	00	N
137	20240503	090712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	40	2	0.75	7800430	1462	1.82	5310	5340	5310	6890	3710	5300	5335.45	1.18	0	-4	5413	5356	5293	5236	5173	5385	5265	16	1590	100	3280	10	1	13715053	732	-10.13	0.98	12	0.01	-527.00	5446.00	11700	20230426	-54.36	5100	20240429	4.71	7080	-24.58	20240117	5100	4.71	20240429	11000	-51.45	20230508	5100	4.71	20240429	2.99	N	129920	100	16 억		161858	N	N	0	N	00	N
138	20240502	160708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5300	30	2	0.57	419172310	79597	41.33	5260	5350	5230	6850	3690	5270	5266.18	1.28	0	-13344	5496	5382	5306	5192	5116	5345	5155	16	1580	100	3260	10	1	13715053	727	-10.06	0.97	12	0.58	-527.00	5446.00	12100	20230425	-56.20	5100	20240429	3.92	7080	-25.14	20240117	5100	3.92	20240429	11110	-52.30	20230502	5100	3.92	20240429	3.10	N	129920	100	16 억		175474	N	N	0	N	00	N
139	20240502	150712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	20	2	0.38	407428910	77380	40.18	5260	5350	5230	6850	3690	5270	5265.30	1.28	0	-12487	5496	5382	5306	5192	5116	5345	5155	16	1580	100	3260	10	1	13715053	726	-10.04	0.97	12	0.56	-527.00	5446.00	12100	20230425	-56.28	5100	20240429	3.73	7080	-25.28	20240117	5100	3.73	20240429	11110	-52.39	20230502	5100	3.73	20240429	3.10	N	129920	100	16 억		175474	N	N	0	N	00	N
140	20240502	140708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	20	2	0.38	349503960	66415	34.49	5260	5350	5230	6850	3690	5270	5262.43	1.28	0	-6902	5496	5382	5306	5192	5116	5345	5155	16	1580	100	3260	10	1	13715053	726	-10.04	0.97	12	0.48	-527.00	5446.00	12100	20230425	-56.28	5100	20240429	3.73	7080	-25.28	20240117	5100	3.73	20240429	11110	-52.39	20230502	5100	3.73	20240429	3.10	N	129920	100	16 억		175474	N	N	0	N	00	N
141	20240502	130706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5330	60	2	1.14	294540560	56099	29.13	5260	5330	5230	6850	3690	5270	5250.37	1.28	0	-4091	5496	5382	5306	5192	5116	5345	5155	16	1580	100	3260	10	1	13715053	731	-10.11	0.98	12	0.41	-527.00	5446.00	12100	20230425	-55.95	5100	20240429	4.51	7080	-24.72	20240117	5100	4.51	20240429	11110	-52.03	20230502	5100	4.51	20240429	3.10	N	129920	100	16 억		175474	N	N	0	N	00	N
142	20240502	120704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	0	3	0.00	231198520	44100	22.90	5260	5310	5230	6850	3690	5270	5242.60	1.28	0	-3317	5496	5382	5306	5192	5116	5345	5155	16	1580	100	3260	10	1	13715053	723	-10.00	0.97	12	0.32	-527.00	5446.00	12100	20230425	-56.45	5100	20240429	3.33	7080	-25.56	20240117	5100	3.33	20240429	11110	-52.57	20230502	5100	3.33	20240429	3.10	N	129920	100	16 억		175474	N	N	0	N	00	N
143	20240502	110703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	-40	5	-0.76	205457050	39191	20.35	5260	5310	5230	6850	3690	5270	5242.45	1.28	0	-3904	5496	5382	5306	5192	5116	5345	5155	16	1580	100	3260	10	1	13715053	717	-9.92	0.96	12	0.29	-527.00	5446.00	12100	20230425	-56.78	5100	20240429	2.55	7080	-26.13	20240117	5100	2.55	20240429	11110	-52.93	20230502	5100	2.55	20240429	3.10	N	129920	100	16 억		175474	N	N	0	N	00	N
144	20240502	100702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	0	3	0.00	114894080	21896	11.37	5260	5310	5230	6850	3690	5270	5247.26	1.28	0	-107	5496	5382	5306	5192	5116	5345	5155	16	1580	100	3260	10	1	13715053	723	-10.00	0.97	12	0.16	-527.00	5446.00	12100	20230425	-56.45	5100	20240429	3.33	7080	-25.56	20240117	5100	3.33	20240429	11110	-52.57	20230502	5100	3.33	20240429	3.10	N	129920	100	16 억		175474	N	N	0	N	00	N
145	20240502	090702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	10	2	0.19	11928310	2270	1.18	5260	5280	5250	6850	3690	5270	5254.76	1.28	0	-246	5496	5382	5306	5192	5116	5345	5155	16	1580	100	3260	10	1	13715053	724	-10.02	0.97	12	0.02	-527.00	5446.00	12100	20230425	-56.36	5100	20240429	3.53	7080	-25.42	20240117	5100	3.53	20240429	11110	-52.48	20230502	5100	3.53	20240429	3.10	N	129920	100	16 억		175474	N	N	0	N	00	N