KissMeData/019770/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	160342	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3685	75	2	2.08	199850605	54908	109.78	3570	3730	3570	4690	2530	3610	3638.46	2.15	0	8829	3736	3672	3636	3572	3536	3655	3555	58	1080	500	2670	5	1	11650000	429	5.07	0.51	12	0.47	727.00	7208.00	5180	20240207	-28.86	3425	20231019	7.59	5180	-28.86	20240207	3500	5.29	20240419	5180	-28.86	20240207	3425	7.59	20231019	2.59	N	019770	500	58 억		250672	N	N	0	N	00	N
3	20240531	150343	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3675	65	2	1.80	185060715	50893	101.76	3570	3730	3570	4690	2530	3610	3636.27	2.15	0	9241	3736	3672	3636	3572	3536	3655	3555	58	1080	500	2670	5	1	11650000	428	5.06	0.51	12	0.44	727.00	7208.00	5180	20240207	-29.05	3425	20231019	7.30	5180	-29.05	20240207	3500	5.00	20240419	5180	-29.05	20240207	3425	7.30	20231019	2.59	N	019770	500	58 억		250672	N	N	0	N	00	N
4	20240531	140342	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3655	45	2	1.25	136140590	37586	75.15	3570	3660	3570	4690	2530	3610	3622.11	2.15	0	10457	3736	3672	3636	3572	3536	3655	3555	58	1080	500	2670	5	1	11650000	426	5.03	0.51	12	0.32	727.00	7208.00	5180	20240207	-29.44	3425	20231019	6.72	5180	-29.44	20240207	3500	4.43	20240419	5180	-29.44	20240207	3425	6.72	20231019	2.59	N	019770	500	58 억		250672	N	N	0	N	00	N
5	20240531	130343	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3655	45	2	1.25	124840045	34492	68.96	3570	3655	3570	4690	2530	3610	3619.39	2.15	0	9181	3736	3672	3636	3572	3536	3655	3555	58	1080	500	2670	5	1	11650000	426	5.03	0.51	12	0.30	727.00	7208.00	5180	20240207	-29.44	3425	20231019	6.72	5180	-29.44	20240207	3500	4.43	20240419	5180	-29.44	20240207	3425	6.72	20231019	2.59	N	019770	500	58 억		250672	N	N	0	N	00	N
6	20240531	120344	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3645	35	2	0.97	115976345	32061	64.10	3570	3645	3570	4690	2530	3610	3617.37	2.15	0	9552	3736	3672	3636	3572	3536	3655	3555	58	1080	500	2670	5	1	11650000	425	5.01	0.51	12	0.28	727.00	7208.00	5180	20240207	-29.63	3425	20231019	6.42	5180	-29.63	20240207	3500	4.14	20240419	5180	-29.63	20240207	3425	6.42	20231019	2.59	N	019770	500	58 억		250672	N	N	0	N	00	N
7	20240531	110342	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3625	15	2	0.42	106698490	29510	59.00	3570	3645	3570	4690	2530	3610	3615.67	2.15	0	9137	3736	3672	3636	3572	3536	3655	3555	58	1080	500	2670	5	1	11650000	422	4.99	0.50	12	0.25	727.00	7208.00	5180	20240207	-30.02	3425	20231019	5.84	5180	-30.02	20240207	3500	3.57	20240419	5180	-30.02	20240207	3425	5.84	20231019	2.59	N	019770	500	58 억		250672	N	N	0	N	00	N
8	20240531	100344	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3635	25	2	0.69	79199355	21931	43.85	3570	3645	3570	4690	2530	3610	3611.30	2.15	0	8841	3736	3672	3636	3572	3536	3655	3555	58	1080	500	2670	5	1	11650000	423	5.00	0.50	12	0.19	727.00	7208.00	5180	20240207	-29.83	3425	20231019	6.13	5180	-29.83	20240207	3500	3.86	20240419	5180	-29.83	20240207	3425	6.13	20231019	2.59	N	019770	500	58 억		250672	N	N	0	N	00	N
9	20240531	090343	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3610	0	3	0.00	32092260	8913	17.82	3570	3645	3570	4690	2530	3610	3600.61	2.15	0	2754	3736	3672	3636	3572	3536	3655	3555	58	1080	500	2670	5	1	11650000	421	4.97	0.50	12	0.08	727.00	7208.00	5180	20240207	-30.31	3425	20231019	5.40	5180	-30.31	20240207	3500	3.14	20240419	5180	-30.31	20240207	3425	5.40	20231019	2.59	N	019770	500	58 억		250672	N	N	0	N	00	N
10	20240530	160340	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3610	-105	5	-2.83	179604425	49358	190.59	3700	3700	3600	4825	2605	3715	3639.10	2.15	0	53	3815	3765	3740	3690	3665	3752	3677	58	1110	500	2740	5	1	11650000	421	4.97	0.50	12	0.42	727.00	7208.00	5180	20240207	-30.31	3425	20231019	5.40	5180	-30.31	20240207	3500	3.14	20240419	5180	-30.31	20240207	3425	5.40	20231019	2.56	N	019770	500	58 억		250619	N	N	0	N	00	N
11	20240530	150341	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3630	-85	5	-2.29	163324930	44855	173.21	3700	3700	3600	4825	2605	3715	3641.18	2.15	0	575	3815	3765	3740	3690	3665	3752	3677	58	1110	500	2740	5	1	11650000	423	4.99	0.50	12	0.39	727.00	7208.00	5180	20240207	-29.92	3425	20231019	5.99	5180	-29.92	20240207	3500	3.71	20240419	5180	-29.92	20240207	3425	5.99	20231019	2.56	N	019770	500	58 억		250619	N	N	0	N	00	N
12	20240530	140341	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3640	-75	5	-2.02	148107230	40663	157.02	3700	3700	3600	4825	2605	3715	3642.31	2.15	0	477	3815	3765	3740	3690	3665	3752	3677	58	1110	500	2740	5	1	11650000	424	5.01	0.50	12	0.35	727.00	7208.00	5180	20240207	-29.73	3425	20231019	6.28	5180	-29.73	20240207	3500	4.00	20240419	5180	-29.73	20240207	3425	6.28	20231019	2.56	N	019770	500	58 억		250619	N	N	0	N	00	N
13	20240530	130342	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3640	-75	5	-2.02	135572780	37211	143.69	3700	3700	3600	4825	2605	3715	3643.35	2.15	0	959	3815	3765	3740	3690	3665	3752	3677	58	1110	500	2740	5	1	11650000	424	5.01	0.50	12	0.32	727.00	7208.00	5180	20240207	-29.73	3425	20231019	6.28	5180	-29.73	20240207	3500	4.00	20240419	5180	-29.73	20240207	3425	6.28	20231019	2.56	N	019770	500	58 억		250619	N	N	0	N	00	N
14	20240530	120341	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3635	-80	5	-2.15	126718760	34776	134.29	3700	3700	3600	4825	2605	3715	3643.86	2.15	0	1030	3815	3765	3740	3690	3665	3752	3677	58	1110	500	2740	5	1	11650000	423	5.00	0.50	12	0.30	727.00	7208.00	5180	20240207	-29.83	3425	20231019	6.13	5180	-29.83	20240207	3500	3.86	20240419	5180	-29.83	20240207	3425	6.13	20231019	2.56	N	019770	500	58 억		250619	N	N	0	N	00	N
15	20240530	110341	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3645	-70	5	-1.88	120005125	32933	127.17	3700	3700	3600	4825	2605	3715	3643.92	2.15	0	1584	3815	3765	3740	3690	3665	3752	3677	58	1110	500	2740	5	1	11650000	425	5.01	0.51	12	0.28	727.00	7208.00	5180	20240207	-29.63	3425	20231019	6.42	5180	-29.63	20240207	3500	4.14	20240419	5180	-29.63	20240207	3425	6.42	20231019	2.56	N	019770	500	58 억		250619	N	N	0	N	00	N
16	20240530	100342	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3625	-90	5	-2.42	79758845	21821	84.26	3700	3700	3625	4825	2605	3715	3655.14	2.15	0	559	3815	3765	3740	3690	3665	3752	3677	58	1110	500	2740	5	1	11650000	422	4.99	0.50	12	0.19	727.00	7208.00	5180	20240207	-30.02	3425	20231019	5.84	5180	-30.02	20240207	3500	3.57	20240419	5180	-30.02	20240207	3425	5.84	20231019	2.56	N	019770	500	58 억		250619	N	N	0	N	00	N
17	20240530	090342	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3695	-20	5	-0.54	1854970	503	1.94	3700	3700	3680	4825	2605	3715	3687.81	2.15	0	12	3815	3765	3740	3690	3665	3752	3677	58	1110	500	2740	5	1	11650000	430	5.08	0.51	12	0.00	727.00	7208.00	5180	20240207	-28.67	3425	20231019	7.88	5180	-28.67	20240207	3500	5.57	20240419	5180	-28.67	20240207	3425	7.88	20231019	2.56	N	019770	500	58 억		250619	N	N	0	N	00	N
18	20240529	160338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3715	-75	5	-1.98	95345055	25494	42.45	3790	3790	3715	4925	2655	3790	3739.90	2.27	0	-13554	3853	3821	3788	3756	3723	3837	3772	58	1135	500	2800	5	1	11650000	433	5.11	0.52	12	0.22	727.00	7208.00	5180	20240207	-28.28	3425	20231019	8.47	5180	-28.28	20240207	3500	6.14	20240419	5180	-28.28	20240207	3425	8.47	20231019	2.53	N	019770	500	58 억		264093	N	N	0	N	00	N
19	20240529	150339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3720	-70	5	-1.85	86907530	23224	38.67	3790	3790	3715	4925	2655	3790	3742.14	2.27	0	-12935	3853	3821	3788	3756	3723	3837	3772	58	1135	500	2800	5	1	11650000	433	5.12	0.52	12	0.20	727.00	7208.00	5180	20240207	-28.19	3425	20231019	8.61	5180	-28.19	20240207	3500	6.29	20240419	5180	-28.19	20240207	3425	8.61	20231019	2.53	N	019770	500	58 억		264093	N	N	0	N	00	N
20	20240529	140339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3720	-70	5	-1.85	69445920	18539	30.87	3790	3790	3720	4925	2655	3790	3745.94	2.27	0	-10021	3853	3821	3788	3756	3723	3837	3772	58	1135	500	2800	5	1	11650000	433	5.12	0.52	12	0.16	727.00	7208.00	5180	20240207	-28.19	3425	20231019	8.61	5180	-28.19	20240207	3500	6.29	20240419	5180	-28.19	20240207	3425	8.61	20231019	2.53	N	019770	500	58 억		264093	N	N	0	N	00	N
21	20240529	130338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3735	-55	5	-1.45	58239450	15532	25.86	3790	3790	3730	4925	2655	3790	3749.64	2.27	0	-8777	3853	3821	3788	3756	3723	3837	3772	58	1135	500	2800	5	1	11650000	435	5.14	0.52	12	0.13	727.00	7208.00	5180	20240207	-27.90	3425	20231019	9.05	5180	-27.90	20240207	3500	6.71	20240419	5180	-27.90	20240207	3425	9.05	20231019	2.53	N	019770	500	58 억		264093	N	N	0	N	00	N
22	20240529	120340	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3745	-45	5	-1.19	33012545	8783	14.62	3790	3790	3735	4925	2655	3790	3758.69	2.27	0	-4795	3853	3821	3788	3756	3723	3837	3772	58	1135	500	2800	5	1	11650000	436	5.15	0.52	12	0.08	727.00	7208.00	5180	20240207	-27.70	3425	20231019	9.34	5180	-27.70	20240207	3500	7.00	20240419	5180	-27.70	20240207	3425	9.34	20231019	2.53	N	019770	500	58 억		264093	N	N	0	N	00	N
23	20240529	110339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3755	-35	5	-0.92	26543780	7057	11.75	3790	3790	3735	4925	2655	3790	3761.34	2.27	0	-3336	3853	3821	3788	3756	3723	3837	3772	58	1135	500	2800	5	1	11650000	437	5.17	0.52	12	0.06	727.00	7208.00	5180	20240207	-27.51	3425	20231019	9.64	5180	-27.51	20240207	3500	7.29	20240419	5180	-27.51	20240207	3425	9.64	20231019	2.53	N	019770	500	58 억		264093	N	N	0	N	00	N
24	20240529	100338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3750	-40	5	-1.06	23315945	6196	10.32	3790	3790	3735	4925	2655	3790	3763.06	2.27	0	-3276	3853	3821	3788	3756	3723	3837	3772	58	1135	500	2800	5	1	11650000	437	5.16	0.52	12	0.05	727.00	7208.00	5180	20240207	-27.61	3425	20231019	9.49	5180	-27.61	20240207	3500	7.14	20240419	5180	-27.61	20240207	3425	9.49	20231019	2.53	N	019770	500	58 억		264093	N	N	0	N	00	N
25	20240529	090336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3775	-15	5	-0.40	4072205	1075	1.79	3790	3790	3775	4925	2655	3790	3788.10	2.27	0	-540	3853	3821	3788	3756	3723	3837	3772	58	1135	500	2800	5	1	11650000	440	5.19	0.52	12	0.01	727.00	7208.00	5180	20240207	-27.12	3425	20231019	10.22	5180	-27.12	20240207	3500	7.86	20240419	5180	-27.12	20240207	3425	10.22	20231019	2.53	N	019770	500	58 억		264093	N	N	0	N	00	N
26	20240528	160336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3790	10	2	0.26	227276510	60037	141.05	3780	3820	3755	4910	2650	3780	3785.60	2.18	0	9924	3853	3816	3748	3711	3643	3835	3730	58	1130	500	2790	5	1	11650000	442	5.21	0.53	12	0.52	727.00	7208.00	5180	20240207	-26.83	3425	20231019	10.66	5180	-26.83	20240207	3500	8.29	20240419	5180	-26.83	20240207	3425	10.66	20231019	2.56	N	019770	500	58 억		254220	N	N	0	N	00	N
27	20240528	150338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3775	-5	5	-0.13	212129145	56034	131.64	3780	3820	3755	4910	2650	3780	3785.72	2.18	0	12199	3853	3816	3748	3711	3643	3835	3730	58	1130	500	2790	5	1	11650000	440	5.19	0.52	12	0.48	727.00	7208.00	5180	20240207	-27.12	3425	20231019	10.22	5180	-27.12	20240207	3500	7.86	20240419	5180	-27.12	20240207	3425	10.22	20231019	2.56	N	019770	500	58 억		254220	N	N	0	N	00	N
28	20240528	140338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3770	-10	5	-0.26	201171820	53130	124.82	3780	3820	3755	4910	2650	3780	3786.41	2.18	0	12879	3853	3816	3748	3711	3643	3835	3730	58	1130	500	2790	5	1	11650000	439	5.19	0.52	12	0.46	727.00	7208.00	5180	20240207	-27.22	3425	20231019	10.07	5180	-27.22	20240207	3500	7.71	20240419	5180	-27.22	20240207	3425	10.07	20231019	2.56	N	019770	500	58 억		254220	N	N	0	N	00	N
29	20240528	130336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3775	-5	5	-0.13	194873115	51458	120.89	3780	3820	3755	4910	2650	3780	3787.03	2.18	0	13422	3853	3816	3748	3711	3643	3835	3730	58	1130	500	2790	5	1	11650000	440	5.19	0.52	12	0.44	727.00	7208.00	5180	20240207	-27.12	3425	20231019	10.22	5180	-27.12	20240207	3500	7.86	20240419	5180	-27.12	20240207	3425	10.22	20231019	2.56	N	019770	500	58 억		254220	N	N	0	N	00	N
30	20240528	120337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3780	0	3	0.00	192035140	50705	119.12	3780	3820	3755	4910	2650	3780	3787.30	2.18	0	13799	3853	3816	3748	3711	3643	3835	3730	58	1130	500	2790	5	1	11650000	440	5.20	0.52	12	0.44	727.00	7208.00	5180	20240207	-27.03	3425	20231019	10.36	5180	-27.03	20240207	3500	8.00	20240419	5180	-27.03	20240207	3425	10.36	20231019	2.56	N	019770	500	58 억		254220	N	N	0	N	00	N
31	20240528	110336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3790	10	2	0.26	160896700	42460	99.75	3780	3820	3755	4910	2650	3780	3789.37	2.18	0	14025	3853	3816	3748	3711	3643	3835	3730	58	1130	500	2790	5	1	11650000	442	5.21	0.53	12	0.36	727.00	7208.00	5180	20240207	-26.83	3425	20231019	10.66	5180	-26.83	20240207	3500	8.29	20240419	5180	-26.83	20240207	3425	10.66	20231019	2.56	N	019770	500	58 억		254220	N	N	0	N	00	N
32	20240528	100338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3810	30	2	0.79	147013655	38800	91.15	3780	3820	3755	4910	2650	3780	3789.01	2.18	0	14076	3853	3816	3748	3711	3643	3835	3730	58	1130	500	2790	5	1	11650000	444	5.24	0.53	12	0.33	727.00	7208.00	5180	20240207	-26.45	3425	20231019	11.24	5180	-26.45	20240207	3500	8.86	20240419	5180	-26.45	20240207	3425	11.24	20231019	2.56	N	019770	500	58 억		254220	N	N	0	N	00	N
33	20240528	090338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3800	20	2	0.53	74748965	19765	46.43	3780	3810	3755	4910	2650	3780	3781.89	2.18	0	7278	3853	3816	3748	3711	3643	3835	3730	58	1130	500	2790	5	1	11650000	443	5.23	0.53	12	0.17	727.00	7208.00	5180	20240207	-26.64	3425	20231019	10.95	5180	-26.64	20240207	3500	8.57	20240419	5180	-26.64	20240207	3425	10.95	20231019	2.56	N	019770	500	58 억		254220	N	N	0	N	00	N
34	20240527	160331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3780	70	2	1.89	159045020	42502	162.88	3710	3785	3680	4820	2600	3710	3742.11	2.12	0	7303	3786	3747	3721	3682	3656	3735	3670	58	1110	500	2740	5	1	11650000	440	5.20	0.52	12	0.36	727.00	7208.00	5180	20240207	-27.03	3425	20231019	10.36	5180	-27.03	20240207	3500	8.00	20240419	5180	-27.03	20240207	3425	10.36	20231019	2.54	N	019770	500	58 억		246937	N	N	0	N	00	N
35	20240527	150339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3775	65	2	1.75	129371860	34647	132.78	3710	3775	3680	4820	2600	3710	3734.05	2.12	0	5965	3786	3747	3721	3682	3656	3735	3670	58	1110	500	2740	5	1	11650000	440	5.19	0.52	12	0.30	727.00	7208.00	5180	20240207	-27.12	3425	20231019	10.22	5180	-27.12	20240207	3500	7.86	20240419	5180	-27.12	20240207	3425	10.22	20231019	2.54	N	019770	500	58 억		246937	N	N	0	N	00	N
36	20240527	140337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3770	60	2	1.62	112021905	30040	115.12	3710	3770	3680	4820	2600	3710	3729.14	2.12	0	3221	3786	3747	3721	3682	3656	3735	3670	58	1110	500	2740	5	1	11650000	439	5.19	0.52	12	0.26	727.00	7208.00	5180	20240207	-27.22	3425	20231019	10.07	5180	-27.22	20240207	3500	7.71	20240419	5180	-27.22	20240207	3425	10.07	20231019	2.54	N	019770	500	58 억		246937	N	N	0	N	00	N
37	20240527	130337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3740	30	2	0.81	83591540	22460	86.07	3710	3755	3680	4820	2600	3710	3721.83	2.12	0	3246	3786	3747	3721	3682	3656	3735	3670	58	1110	500	2740	5	1	11650000	436	5.14	0.52	12	0.19	727.00	7208.00	5180	20240207	-27.80	3425	20231019	9.20	5180	-27.80	20240207	3500	6.86	20240419	5180	-27.80	20240207	3425	9.20	20231019	2.54	N	019770	500	58 억		246937	N	N	0	N	00	N
38	20240527	120337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3735	25	2	0.67	69783850	18773	71.94	3710	3740	3680	4820	2600	3710	3717.27	2.12	0	1776	3786	3747	3721	3682	3656	3735	3670	58	1110	500	2740	5	1	11650000	435	5.14	0.52	12	0.16	727.00	7208.00	5180	20240207	-27.90	3425	20231019	9.05	5180	-27.90	20240207	3500	6.71	20240419	5180	-27.90	20240207	3425	9.05	20231019	2.54	N	019770	500	58 억		246937	N	N	0	N	00	N
39	20240527	110337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3735	25	2	0.67	60144750	16190	62.04	3710	3740	3680	4820	2600	3710	3714.95	2.12	0	1622	3786	3747	3721	3682	3656	3735	3670	58	1110	500	2740	5	1	11650000	435	5.14	0.52	12	0.14	727.00	7208.00	5180	20240207	-27.90	3425	20231019	9.05	5180	-27.90	20240207	3500	6.71	20240419	5180	-27.90	20240207	3425	9.05	20231019	2.54	N	019770	500	58 억		246937	N	N	0	N	00	N
40	20240527	100335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3715	5	2	0.13	35388470	9553	36.61	3710	3725	3680	4820	2600	3710	3704.39	2.12	0	688	3786	3747	3721	3682	3656	3735	3670	58	1110	500	2740	5	1	11650000	433	5.11	0.52	12	0.08	727.00	7208.00	5180	20240207	-28.28	3425	20231019	8.47	5180	-28.28	20240207	3500	6.14	20240419	5180	-28.28	20240207	3425	8.47	20231019	2.54	N	019770	500	58 억		246937	N	N	0	N	00	N
41	20240527	090336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3690	-20	5	-0.54	3124360	843	3.23	3710	3710	3690	4820	2600	3710	3705.88	2.12	0	-302	3786	3747	3721	3682	3656	3735	3670	58	1110	500	2740	5	1	11650000	430	5.08	0.51	12	0.01	727.00	7208.00	5180	20240207	-28.76	3425	20231019	7.74	5180	-28.76	20240207	3500	5.43	20240419	5180	-28.76	20240207	3425	7.74	20231019	2.54	N	019770	500	58 억		246937	N	N	0	N	00	N
42	20240524	160318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3710	-40	5	-1.07	97023250	26094	179.34	3760	3760	3695	4875	2625	3750	3718.22	2.15	0	-4872	3803	3776	3743	3716	3683	3760	3700	58	1125	500	2770	5	1	11650000	432	5.10	0.51	12	0.22	727.00	7208.00	5180	20240207	-28.38	3425	20231019	8.32	5180	-28.38	20240207	3500	6.00	20240419	5180	-28.38	20240207	3425	8.32	20231019	2.55	N	019770	500	58 억		250189	N	N	0	N	00	N
43	20240524	150321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3715	-35	5	-0.93	65645880	17639	121.23	3760	3760	3695	4875	2625	3750	3721.63	2.15	0	-2977	3803	3776	3743	3716	3683	3760	3700	58	1125	500	2770	5	1	11650000	433	5.11	0.52	12	0.15	727.00	7208.00	5180	20240207	-28.28	3425	20231019	8.47	5180	-28.28	20240207	3500	6.14	20240419	5180	-28.28	20240207	3425	8.47	20231019	2.55	N	019770	500	58 억		250189	N	N	0	N	00	N
44	20240524	140323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3730	-20	5	-0.53	58025045	15586	107.12	3760	3760	3695	4875	2625	3750	3722.90	2.15	0	-2977	3803	3776	3743	3716	3683	3760	3700	58	1125	500	2770	5	1	11650000	435	5.13	0.52	12	0.13	727.00	7208.00	5180	20240207	-27.99	3425	20231019	8.91	5180	-27.99	20240207	3500	6.57	20240419	5180	-27.99	20240207	3425	8.91	20231019	2.55	N	019770	500	58 억		250189	N	N	0	N	00	N
45	20240524	130321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3730	-20	5	-0.53	57600085	15472	106.34	3760	3760	3695	4875	2625	3750	3722.86	2.15	0	-2971	3803	3776	3743	3716	3683	3760	3700	58	1125	500	2770	5	1	11650000	435	5.13	0.52	12	0.13	727.00	7208.00	5180	20240207	-27.99	3425	20231019	8.91	5180	-27.99	20240207	3500	6.57	20240419	5180	-27.99	20240207	3425	8.91	20231019	2.55	N	019770	500	58 억		250189	N	N	0	N	00	N
46	20240524	120321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3715	-35	5	-0.93	42827350	11502	79.05	3760	3760	3695	4875	2625	3750	3723.47	2.15	0	-901	3803	3776	3743	3716	3683	3760	3700	58	1125	500	2770	5	1	11650000	433	5.11	0.52	12	0.10	727.00	7208.00	5180	20240207	-28.28	3425	20231019	8.47	5180	-28.28	20240207	3500	6.14	20240419	5180	-28.28	20240207	3425	8.47	20231019	2.55	N	019770	500	58 억		250189	N	N	0	N	00	N
47	20240524	110320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3710	-40	5	-1.07	42697255	11467	78.81	3760	3760	3695	4875	2625	3750	3723.49	2.15	0	-887	3803	3776	3743	3716	3683	3760	3700	58	1125	500	2770	5	1	11650000	432	5.10	0.51	12	0.10	727.00	7208.00	5180	20240207	-28.38	3425	20231019	8.32	5180	-28.38	20240207	3500	6.00	20240419	5180	-28.38	20240207	3425	8.32	20231019	2.55	N	019770	500	58 억		250189	N	N	0	N	00	N
48	20240524	100323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3725	-25	5	-0.67	34496685	9262	63.66	3760	3760	3695	4875	2625	3750	3724.54	2.15	0	-2492	3803	3776	3743	3716	3683	3760	3700	58	1125	500	2770	5	1	11650000	434	5.12	0.52	12	0.08	727.00	7208.00	5180	20240207	-28.09	3425	20231019	8.76	5180	-28.09	20240207	3500	6.43	20240419	5180	-28.09	20240207	3425	8.76	20231019	2.55	N	019770	500	58 억		250189	N	N	0	N	00	N
49	20240524	090322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3750	0	3	0.00	12270730	3273	22.49	3760	3760	3740	4875	2625	3750	3749.08	2.15	0	-2590	3803	3776	3743	3716	3683	3760	3700	58	1125	500	2770	5	1	11650000	437	5.16	0.52	12	0.03	727.00	7208.00	5180	20240207	-27.61	3425	20231019	9.49	5180	-27.61	20240207	3500	7.14	20240419	5180	-27.61	20240207	3425	9.49	20231019	2.55	N	019770	500	58 억		250189	N	N	0	N	00	N
50	20240523	160319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3750	10	2	0.27	54318300	14550	58.73	3760	3770	3710	4860	2620	3740	3733.20	2.17	0	-2371	3783	3761	3733	3711	3683	3772	3722	58	1120	500	2760	5	1	11650000	437	5.16	0.52	12	0.12	727.00	7208.00	5180	20240207	-27.61	3425	20231019	9.49	5180	-27.61	20240207	3500	7.14	20240419	5180	-27.61	20240207	3425	9.49	20231019	2.58	N	019770	500	58 억		252559	N	N	0	N	00	N
51	20240523	150321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3735	-5	5	-0.13	38531040	10318	41.65	3760	3770	3710	4860	2620	3740	3734.35	2.17	0	-2136	3783	3761	3733	3711	3683	3772	3722	58	1120	500	2760	5	1	11650000	435	5.14	0.52	12	0.09	727.00	7208.00	5180	20240207	-27.90	3425	20231019	9.05	5180	-27.90	20240207	3500	6.71	20240419	5180	-27.90	20240207	3425	9.05	20231019	2.58	N	019770	500	58 억		252559	N	N	0	N	00	N
52	20240523	140323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3730	-10	5	-0.27	31840645	8525	34.41	3760	3770	3710	4860	2620	3740	3734.97	2.17	0	-1702	3783	3761	3733	3711	3683	3772	3722	58	1120	500	2760	5	1	11650000	435	5.13	0.52	12	0.07	727.00	7208.00	5180	20240207	-27.99	3425	20231019	8.91	5180	-27.99	20240207	3500	6.57	20240419	5180	-27.99	20240207	3425	8.91	20231019	2.58	N	019770	500	58 억		252559	N	N	0	N	00	N
53	20240523	130322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3725	-15	5	-0.40	28953325	7751	31.29	3760	3770	3710	4860	2620	3740	3735.43	2.17	0	-1466	3783	3761	3733	3711	3683	3772	3722	58	1120	500	2760	5	1	11650000	434	5.12	0.52	12	0.07	727.00	7208.00	5180	20240207	-28.09	3425	20231019	8.76	5180	-28.09	20240207	3500	6.43	20240419	5180	-28.09	20240207	3425	8.76	20231019	2.58	N	019770	500	58 억		252559	N	N	0	N	00	N
54	20240523	120320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3740	0	3	0.00	22943490	6138	24.78	3760	3770	3710	4860	2620	3740	3737.94	2.17	0	-167	3783	3761	3733	3711	3683	3772	3722	58	1120	500	2760	5	1	11650000	436	5.14	0.52	12	0.05	727.00	7208.00	5180	20240207	-27.80	3425	20231019	9.20	5180	-27.80	20240207	3500	6.86	20240419	5180	-27.80	20240207	3425	9.20	20231019	2.58	N	019770	500	58 억		252559	N	N	0	N	00	N
55	20240523	110319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3730	-10	5	-0.27	22313680	5969	24.09	3760	3770	3710	4860	2620	3740	3738.26	2.17	0	-242	3783	3761	3733	3711	3683	3772	3722	58	1120	500	2760	5	1	11650000	435	5.13	0.52	12	0.05	727.00	7208.00	5180	20240207	-27.99	3425	20231019	8.91	5180	-27.99	20240207	3500	6.57	20240419	5180	-27.99	20240207	3425	8.91	20231019	2.58	N	019770	500	58 억		252559	N	N	0	N	00	N
56	20240523	100318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3740	0	3	0.00	18263150	4884	19.71	3760	3770	3710	4860	2620	3740	3739.38	2.17	0	-188	3783	3761	3733	3711	3683	3772	3722	58	1120	500	2760	5	1	11650000	436	5.14	0.52	12	0.04	727.00	7208.00	5180	20240207	-27.80	3425	20231019	9.20	5180	-27.80	20240207	3500	6.86	20240419	5180	-27.80	20240207	3425	9.20	20231019	2.58	N	019770	500	58 억		252559	N	N	0	N	00	N
57	20240523	090321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3735	-5	5	-0.13	4051885	1078	4.35	3760	3765	3735	4860	2620	3740	3758.71	2.17	0	-517	3783	3761	3733	3711	3683	3772	3722	58	1120	500	2760	5	1	11650000	435	5.14	0.52	12	0.01	727.00	7208.00	5180	20240207	-27.90	3425	20231019	9.05	5180	-27.90	20240207	3500	6.71	20240419	5180	-27.90	20240207	3425	9.05	20231019	2.58	N	019770	500	58 억		252559	N	N	0	N	00	N
58	20240522	160317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3740	5	2	0.13	92502320	24771	59.89	3735	3755	3705	4855	2615	3735	3734.30	2.16	0	735	3815	3775	3750	3710	3685	3762	3697	58	1120	500	2760	5	1	11650000	436	5.14	0.52	12	0.21	727.00	7208.00	5180	20240207	-27.80	3425	20231019	9.20	5180	-27.80	20240207	3500	6.86	20240419	5180	-27.80	20240207	3425	9.20	20231019	2.63	N	019770	500	58 억		251824	N	N	0	N	00	N
59	20240522	150319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3740	5	2	0.13	86304105	23113	55.88	3735	3755	3705	4855	2615	3735	3734.01	2.16	0	643	3815	3775	3750	3710	3685	3762	3697	58	1120	500	2760	5	1	11650000	436	5.14	0.52	12	0.20	727.00	7208.00	5180	20240207	-27.80	3425	20231019	9.20	5180	-27.80	20240207	3500	6.86	20240419	5180	-27.80	20240207	3425	9.20	20231019	2.63	N	019770	500	58 억		251824	N	N	0	N	00	N
60	20240522	140319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3735	0	3	0.00	76174630	20399	49.32	3735	3755	3705	4855	2615	3735	3734.23	2.16	0	158	3815	3775	3750	3710	3685	3762	3697	58	1120	500	2760	5	1	11650000	435	5.14	0.52	12	0.18	727.00	7208.00	5180	20240207	-27.90	3425	20231019	9.05	5180	-27.90	20240207	3500	6.71	20240419	5180	-27.90	20240207	3425	9.05	20231019	2.63	N	019770	500	58 억		251824	N	N	0	N	00	N
61	20240522	130319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3740	5	2	0.13	62941290	16866	40.78	3735	3750	3705	4855	2615	3735	3731.84	2.16	0	-307	3815	3775	3750	3710	3685	3762	3697	58	1120	500	2760	5	1	11650000	436	5.14	0.52	12	0.14	727.00	7208.00	5180	20240207	-27.80	3425	20231019	9.20	5180	-27.80	20240207	3500	6.86	20240419	5180	-27.80	20240207	3425	9.20	20231019	2.63	N	019770	500	58 억		251824	N	N	0	N	00	N
62	20240522	120319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3735	0	3	0.00	46802890	12538	30.31	3735	3750	3705	4855	2615	3735	3732.88	2.16	0	-1006	3815	3775	3750	3710	3685	3762	3697	58	1120	500	2760	5	1	11650000	435	5.14	0.52	12	0.11	727.00	7208.00	5180	20240207	-27.90	3425	20231019	9.05	5180	-27.90	20240207	3500	6.71	20240419	5180	-27.90	20240207	3425	9.05	20231019	2.63	N	019770	500	58 억		251824	N	N	0	N	00	N
63	20240522	110319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3750	15	2	0.40	28492860	7618	18.42	3735	3750	3725	4855	2615	3735	3740.20	2.16	0	-1130	3815	3775	3750	3710	3685	3762	3697	58	1120	500	2760	5	1	11650000	437	5.16	0.52	12	0.07	727.00	7208.00	5180	20240207	-27.61	3425	20231019	9.49	5180	-27.61	20240207	3500	7.14	20240419	5180	-27.61	20240207	3425	9.49	20231019	2.63	N	019770	500	58 억		251824	N	N	0	N	00	N
64	20240522	100319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3735	0	3	0.00	24378185	6519	15.76	3735	3750	3725	4855	2615	3735	3739.56	2.16	0	-891	3815	3775	3750	3710	3685	3762	3697	58	1120	500	2760	5	1	11650000	435	5.14	0.52	12	0.06	727.00	7208.00	5180	20240207	-27.90	3425	20231019	9.05	5180	-27.90	20240207	3500	6.71	20240419	5180	-27.90	20240207	3425	9.05	20231019	2.63	N	019770	500	58 억		251824	N	N	0	N	00	N
65	20240522	090320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3740	5	2	0.13	1399670	374	0.90	3735	3745	3735	4855	2615	3735	3742.43	2.16	0	-11	3815	3775	3750	3710	3685	3762	3697	58	1120	500	2760	5	1	11650000	436	5.14	0.52	12	0.00	727.00	7208.00	5180	20240207	-27.80	3425	20231019	9.20	5180	-27.80	20240207	3500	6.86	20240419	5180	-27.80	20240207	3425	9.20	20231019	2.63	N	019770	500	58 억		251824	N	N	0	N	00	N
66	20240521	160316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3735	-20	5	-0.53	154439905	41187	82.01	3760	3790	3725	4880	2630	3755	3749.80	2.20	0	-4985	3808	3781	3753	3726	3698	3795	3740	58	1125	500	2770	5	1	11650000	435	5.14	0.52	12	0.35	727.00	7208.00	5180	20240207	-27.90	3425	20231019	9.05	5180	-27.90	20240207	3500	6.71	20240419	5180	-27.90	20240207	3425	9.05	20231019	2.64	N	019770	500	58 억		256823	N	N	0	N	00	N
67	20240521	150318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3750	-5	5	-0.13	145469755	38787	77.23	3760	3790	3725	4880	2630	3755	3750.48	2.20	0	-3472	3808	3781	3753	3726	3698	3795	3740	58	1125	500	2770	5	1	11650000	437	5.16	0.52	12	0.33	727.00	7208.00	5180	20240207	-27.61	3425	20231019	9.49	5180	-27.61	20240207	3500	7.14	20240419	5180	-27.61	20240207	3425	9.49	20231019	2.64	N	019770	500	58 억		256823	N	N	0	N	00	N
68	20240521	140318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3750	-5	5	-0.13	118120425	31477	62.67	3760	3790	3725	4880	2630	3755	3752.59	2.20	0	-3462	3808	3781	3753	3726	3698	3795	3740	58	1125	500	2770	5	1	11650000	437	5.16	0.52	12	0.27	727.00	7208.00	5180	20240207	-27.61	3425	20231019	9.49	5180	-27.61	20240207	3500	7.14	20240419	5180	-27.61	20240207	3425	9.49	20231019	2.64	N	019770	500	58 억		256823	N	N	0	N	00	N
69	20240521	130320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3740	-15	5	-0.40	115813770	30862	61.45	3760	3790	3725	4880	2630	3755	3752.63	2.20	0	-3462	3808	3781	3753	3726	3698	3795	3740	58	1125	500	2770	5	1	11650000	436	5.14	0.52	12	0.26	727.00	7208.00	5180	20240207	-27.80	3425	20231019	9.20	5180	-27.80	20240207	3500	6.86	20240419	5180	-27.80	20240207	3425	9.20	20231019	2.64	N	019770	500	58 억		256823	N	N	0	N	00	N
70	20240521	120318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3740	-15	5	-0.40	67382590	17919	35.68	3760	3790	3740	4880	2630	3755	3760.40	2.20	0	-2331	3808	3781	3753	3726	3698	3795	3740	58	1125	500	2770	5	1	11650000	436	5.14	0.52	12	0.15	727.00	7208.00	5180	20240207	-27.80	3425	20231019	9.20	5180	-27.80	20240207	3500	6.86	20240419	5180	-27.80	20240207	3425	9.20	20231019	2.64	N	019770	500	58 억		256823	N	N	0	N	00	N
71	20240521	110320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3760	5	2	0.13	52400755	13918	27.71	3760	3790	3750	4880	2630	3755	3764.96	2.20	0	-2079	3808	3781	3753	3726	3698	3795	3740	58	1125	500	2770	5	1	11650000	438	5.17	0.52	12	0.12	727.00	7208.00	5180	20240207	-27.41	3425	20231019	9.78	5180	-27.41	20240207	3500	7.43	20240419	5180	-27.41	20240207	3425	9.78	20231019	2.64	N	019770	500	58 억		256823	N	N	0	N	00	N
72	20240521	100319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3770	15	2	0.40	35637260	9458	18.83	3760	3790	3750	4880	2630	3755	3767.95	2.20	0	-2107	3808	3781	3753	3726	3698	3795	3740	58	1125	500	2770	5	1	11650000	439	5.19	0.52	12	0.08	727.00	7208.00	5180	20240207	-27.22	3425	20231019	10.07	5180	-27.22	20240207	3500	7.71	20240419	5180	-27.22	20240207	3425	10.07	20231019	2.64	N	019770	500	58 억		256823	N	N	0	N	00	N
73	20240521	090316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3765	10	2	0.27	6915630	1840	3.66	3760	3765	3750	4880	2630	3755	3758.49	2.20	0	-1202	3808	3781	3753	3726	3698	3795	3740	58	1125	500	2770	5	1	11650000	439	5.18	0.52	12	0.02	727.00	7208.00	5180	20240207	-27.32	3425	20231019	9.93	5180	-27.32	20240207	3500	7.57	20240419	5180	-27.32	20240207	3425	9.93	20231019	2.64	N	019770	500	58 억		256823	N	N	0	N	00	N
74	20240517	160320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3745	-5	5	-0.13	406416565	107914	247.09	3765	3805	3700	4875	2625	3750	3766.16	2.10	0	-9405	3810	3780	3730	3700	3650	3795	3715	58	1125	500	2770	5	1	11650000	436	5.15	0.52	12	0.93	727.00	7208.00	5180	20240207	-27.70	3425	20231019	9.34	5180	-27.70	20240207	3500	7.00	20240419	5180	-27.70	20240207	3425	9.34	20231019	2.60	N	019770	500	58 억		244850	N	N	0	N	00	N
75	20240517	150322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3745	-5	5	-0.13	392181805	104110	238.38	3765	3805	3700	4875	2625	3750	3766.99	2.10	0	-8942	3810	3780	3730	3700	3650	3795	3715	58	1125	500	2770	5	1	11650000	436	5.15	0.52	12	0.89	727.00	7208.00	5180	20240207	-27.70	3425	20231019	9.34	5180	-27.70	20240207	3500	7.00	20240419	5180	-27.70	20240207	3425	9.34	20231019	2.60	N	019770	500	58 억		244850	N	N	0	N	00	N
76	20240517	140315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3735	-15	5	-0.40	366257415	97149	222.44	3765	3805	3700	4875	2625	3750	3770.06	2.10	0	-9246	3810	3780	3730	3700	3650	3795	3715	58	1125	500	2770	5	1	11650000	435	5.14	0.52	12	0.83	727.00	7208.00	5180	20240207	-27.90	3425	20231019	9.05	5180	-27.90	20240207	3500	6.71	20240419	5180	-27.90	20240207	3425	9.05	20231019	2.60	N	019770	500	58 억		244850	N	N	0	N	00	N
77	20240517	130314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3780	30	2	0.80	343578275	91116	208.63	3765	3805	3700	4875	2625	3750	3770.78	2.10	0	-8854	3810	3780	3730	3700	3650	3795	3715	58	1125	500	2770	5	1	11650000	440	5.20	0.52	12	0.78	727.00	7208.00	5180	20240207	-27.03	3425	20231019	10.36	5180	-27.03	20240207	3500	8.00	20240419	5180	-27.03	20240207	3425	10.36	20231019	2.60	N	019770	500	58 억		244850	N	N	0	N	00	N
78	20240517	120315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3785	35	2	0.93	318472725	84471	193.41	3765	3805	3700	4875	2625	3750	3770.20	2.10	0	-7208	3810	3780	3730	3700	3650	3795	3715	58	1125	500	2770	5	1	11650000	441	5.21	0.53	12	0.73	727.00	7208.00	5180	20240207	-26.93	3425	20231019	10.51	5180	-26.93	20240207	3500	8.14	20240419	5180	-26.93	20240207	3425	10.51	20231019	2.60	N	019770	500	58 억		244850	N	N	0	N	00	N
79	20240517	110315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3745	-5	5	-0.13	302819115	80311	183.89	3765	3805	3700	4875	2625	3750	3770.58	2.10	0	-7715	3810	3780	3730	3700	3650	3795	3715	58	1125	500	2770	5	1	11650000	436	5.15	0.52	12	0.69	727.00	7208.00	5180	20240207	-27.70	3425	20231019	9.34	5180	-27.70	20240207	3500	7.00	20240419	5180	-27.70	20240207	3425	9.34	20231019	2.60	N	019770	500	58 억		244850	N	N	0	N	00	N
80	20240517	100313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3790	40	2	1.07	158208685	41897	95.93	3765	3800	3745	4875	2625	3750	3776.13	2.10	0	-5400	3810	3780	3730	3700	3650	3795	3715	58	1125	500	2770	5	1	11650000	442	5.21	0.53	12	0.36	727.00	7208.00	5180	20240207	-26.83	3425	20231019	10.66	5180	-26.83	20240207	3500	8.29	20240419	5180	-26.83	20240207	3425	10.66	20231019	2.60	N	019770	500	58 억		244850	N	N	0	N	00	N
81	20240517	090315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3760	10	2	0.27	38367940	10180	23.31	3765	3785	3760	4875	2625	3750	3768.95	2.10	0	-3831	3810	3780	3730	3700	3650	3795	3715	58	1125	500	2770	5	1	11650000	438	5.17	0.52	12	0.09	727.00	7208.00	5180	20240207	-27.41	3425	20231019	9.78	5180	-27.41	20240207	3500	7.43	20240419	5180	-27.41	20240207	3425	9.78	20231019	2.60	N	019770	500	58 억		244850	N	N	0	N	00	N
82	20240516	160315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3750	10	2	0.27	160491070	43071	116.76	3745	3760	3680	4860	2620	3740	3725.80	2.10	0	-304	3766	3752	3726	3712	3686	3760	3720	58	1120	500	2760	5	1	11650000	437	5.16	0.52	12	0.37	727.00	7208.00	5180	20240207	-27.61	3425	20231019	9.49	5180	-27.61	20240207	3500	7.14	20240419	5180	-27.61	20240207	3425	9.49	20231019	2.59	N	019770	500	58 억		245113	N	N	0	N	00	N
83	20240516	150312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3740	0	3	0.00	144416145	38771	105.10	3745	3760	3680	4860	2620	3740	3724.85	2.10	0	-347	3766	3752	3726	3712	3686	3760	3720	58	1120	500	2760	5	1	11650000	436	5.14	0.52	12	0.33	727.00	7208.00	5180	20240207	-27.80	3425	20231019	9.20	5180	-27.80	20240207	3500	6.86	20240419	5180	-27.80	20240207	3425	9.20	20231019	2.59	N	019770	500	58 억		245113	N	N	0	N	00	N
84	20240516	140315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3745	5	2	0.13	135422460	36366	98.58	3745	3760	3680	4860	2620	3740	3723.88	2.10	0	725	3766	3752	3726	3712	3686	3760	3720	58	1120	500	2760	5	1	11650000	436	5.15	0.52	12	0.31	727.00	7208.00	5180	20240207	-27.70	3425	20231019	9.34	5180	-27.70	20240207	3500	7.00	20240419	5180	-27.70	20240207	3425	9.34	20231019	2.59	N	019770	500	58 억		245113	N	N	0	N	00	N
85	20240516	130315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3735	-5	5	-0.13	131115695	35209	95.45	3745	3760	3680	4860	2620	3740	3723.93	2.10	0	933	3766	3752	3726	3712	3686	3760	3720	58	1120	500	2760	5	1	11650000	435	5.14	0.52	12	0.30	727.00	7208.00	5180	20240207	-27.90	3425	20231019	9.05	5180	-27.90	20240207	3500	6.71	20240419	5180	-27.90	20240207	3425	9.05	20231019	2.59	N	019770	500	58 억		245113	N	N	0	N	00	N
86	20240516	120313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3725	-15	5	-0.40	111722340	30022	81.38	3745	3755	3680	4860	2620	3740	3721.35	2.10	0	2833	3766	3752	3726	3712	3686	3760	3720	58	1120	500	2760	5	1	11650000	434	5.12	0.52	12	0.26	727.00	7208.00	5180	20240207	-28.09	3425	20231019	8.76	5180	-28.09	20240207	3500	6.43	20240419	5180	-28.09	20240207	3425	8.76	20231019	2.59	N	019770	500	58 억		245113	N	N	0	N	00	N
87	20240516	110313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3730	-10	5	-0.27	101332830	27221	73.79	3745	3755	3680	4860	2620	3740	3722.60	2.10	0	3379	3766	3752	3726	3712	3686	3760	3720	58	1120	500	2760	5	1	11650000	435	5.13	0.52	12	0.23	727.00	7208.00	5180	20240207	-27.99	3425	20231019	8.91	5180	-27.99	20240207	3500	6.57	20240419	5180	-27.99	20240207	3425	8.91	20231019	2.59	N	019770	500	58 억		245113	N	N	0	N	00	N
88	20240516	100313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3750	10	2	0.27	46394955	12406	33.63	3745	3755	3730	4860	2620	3740	3739.72	2.10	0	326	3766	3752	3726	3712	3686	3760	3720	58	1120	500	2760	5	1	11650000	437	5.16	0.52	12	0.11	727.00	7208.00	5180	20240207	-27.61	3425	20231019	9.49	5180	-27.61	20240207	3500	7.14	20240419	5180	-27.61	20240207	3425	9.49	20231019	2.59	N	019770	500	58 억		245113	N	N	0	N	00	N
89	20240516	090313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3740	0	3	0.00	5354935	1430	3.88	3745	3750	3740	4860	2620	3740	3744.71	2.10	0	-713	3766	3752	3726	3712	3686	3760	3720	58	1120	500	2760	5	1	11650000	436	5.14	0.52	12	0.01	727.00	7208.00	5180	20240207	-27.80	3425	20231019	9.20	5180	-27.80	20240207	3500	6.86	20240419	5180	-27.80	20240207	3425	9.20	20231019	2.59	N	019770	500	58 억		245113	N	N	0	N	00	N
90	20240514	160316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3740	20	2	0.54	137234220	36888	144.72	3720	3740	3700	4835	2605	3720	3720.28	2.02	0	9190	3756	3737	3711	3692	3666	3747	3702	58	1115	500	2750	5	1	11650000	436	5.14	0.52	12	0.32	727.00	7208.00	5180	20240207	-27.80	3425	20231019	9.20	5180	-27.80	20240207	3500	6.86	20240419	5180	-27.80	20240207	3425	9.20	20231019	2.66	N	019770	500	58 억		235695	N	N	0	N	00	N
91	20240514	150317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3740	20	2	0.54	132650105	35662	139.91	3720	3740	3700	4835	2605	3720	3719.65	2.02	0	9190	3756	3737	3711	3692	3666	3747	3702	58	1115	500	2750	5	1	11650000	436	5.14	0.52	12	0.31	727.00	7208.00	5180	20240207	-27.80	3425	20231019	9.20	5180	-27.80	20240207	3500	6.86	20240419	5180	-27.80	20240207	3425	9.20	20231019	2.66	N	019770	500	58 억		235695	N	N	0	N	00	N
92	20240514	140316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3720	0	3	0.00	111525610	29995	117.68	3720	3735	3700	4835	2605	3720	3718.14	2.02	0	6694	3756	3737	3711	3692	3666	3747	3702	58	1115	500	2750	5	1	11650000	433	5.12	0.52	12	0.26	727.00	7208.00	5180	20240207	-28.19	3425	20231019	8.61	5180	-28.19	20240207	3500	6.29	20240419	5180	-28.19	20240207	3425	8.61	20231019	2.66	N	019770	500	58 억		235695	N	N	0	N	00	N
93	20240514	130316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3720	0	3	0.00	90672730	24388	95.68	3720	3735	3700	4835	2605	3720	3717.92	2.02	0	6694	3756	3737	3711	3692	3666	3747	3702	58	1115	500	2750	5	1	11650000	433	5.12	0.52	12	0.21	727.00	7208.00	5180	20240207	-28.19	3425	20231019	8.61	5180	-28.19	20240207	3500	6.29	20240419	5180	-28.19	20240207	3425	8.61	20231019	2.66	N	019770	500	58 억		235695	N	N	0	N	00	N
94	20240514	120316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3715	-5	5	-0.13	87823210	23621	92.67	3720	3735	3700	4835	2605	3720	3718.01	2.02	0	6694	3756	3737	3711	3692	3666	3747	3702	58	1115	500	2750	5	1	11650000	433	5.11	0.52	12	0.20	727.00	7208.00	5180	20240207	-28.28	3425	20231019	8.47	5180	-28.28	20240207	3500	6.14	20240419	5180	-28.28	20240207	3425	8.47	20231019	2.66	N	019770	500	58 억		235695	N	N	0	N	00	N
95	20240514	110315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3725	5	2	0.13	80023280	21524	84.44	3720	3735	3700	4835	2605	3720	3717.86	2.02	0	6800	3756	3737	3711	3692	3666	3747	3702	58	1115	500	2750	5	1	11650000	434	5.12	0.52	12	0.18	727.00	7208.00	5180	20240207	-28.09	3425	20231019	8.76	5180	-28.09	20240207	3500	6.43	20240419	5180	-28.09	20240207	3425	8.76	20231019	2.66	N	019770	500	58 억		235695	N	N	0	N	00	N
96	20240514	100315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3730	10	2	0.27	56856670	15293	60.00	3720	3735	3700	4835	2605	3720	3717.82	2.02	0	7323	3756	3737	3711	3692	3666	3747	3702	58	1115	500	2750	5	1	11650000	435	5.13	0.52	12	0.13	727.00	7208.00	5180	20240207	-27.99	3425	20231019	8.91	5180	-27.99	20240207	3500	6.57	20240419	5180	-27.99	20240207	3425	8.91	20231019	2.66	N	019770	500	58 억		235695	N	N	0	N	00	N
97	20240514	090315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3715	-5	5	-0.13	4064405	1093	4.29	3720	3720	3715	4835	2605	3720	3718.57	2.02	0	-119	3756	3737	3711	3692	3666	3747	3702	58	1115	500	2750	5	1	11650000	433	5.11	0.52	12	0.01	727.00	7208.00	5180	20240207	-28.28	3425	20231019	8.47	5180	-28.28	20240207	3500	6.14	20240419	5180	-28.28	20240207	3425	8.47	20231019	2.66	N	019770	500	58 억		235695	N	N	0	N	00	N
98	20240513	160316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3720	-10	5	-0.27	94452090	25486	53.95	3700	3730	3685	4845	2615	3730	3705.96	2.06	0	-4655	3776	3752	3721	3697	3666	3765	3710	58	1115	500	2760	5	1	11650000	433	5.12	0.52	12	0.22	727.00	7208.00	5180	20240207	-28.19	3425	20231019	8.61	5180	-28.19	20240207	3500	6.29	20240419	5180	-28.19	20240207	3425	8.61	20231019	2.61	N	019770	500	58 억		240327	N	N	0	N	00	N
99	20240513	150316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3710	-20	5	-0.54	79882720	21562	45.64	3700	3730	3685	4845	2615	3730	3704.79	2.06	0	-4517	3776	3752	3721	3697	3666	3765	3710	58	1115	500	2760	5	1	11650000	432	5.10	0.51	12	0.19	727.00	7208.00	5180	20240207	-28.38	3425	20231019	8.32	5180	-28.38	20240207	3500	6.00	20240419	5180	-28.38	20240207	3425	8.32	20231019	2.61	N	019770	500	58 억		240327	N	N	0	N	00	N
100	20240513	140315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3710	-20	5	-0.54	64458830	17400	36.83	3700	3730	3685	4845	2615	3730	3704.53	2.06	0	-3406	3776	3752	3721	3697	3666	3765	3710	58	1115	500	2760	5	1	11650000	432	5.10	0.51	12	0.15	727.00	7208.00	5180	20240207	-28.38	3425	20231019	8.32	5180	-28.38	20240207	3500	6.00	20240419	5180	-28.38	20240207	3425	8.32	20231019	2.61	N	019770	500	58 억		240327	N	N	0	N	00	N
101	20240513	130314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3720	-10	5	-0.27	44216420	11929	25.25	3700	3730	3685	4845	2615	3730	3706.63	2.06	0	-2124	3776	3752	3721	3697	3666	3765	3710	58	1115	500	2760	5	1	11650000	433	5.12	0.52	12	0.10	727.00	7208.00	5180	20240207	-28.19	3425	20231019	8.61	5180	-28.19	20240207	3500	6.29	20240419	5180	-28.19	20240207	3425	8.61	20231019	2.61	N	019770	500	58 억		240327	N	N	0	N	00	N
102	20240513	120316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3720	-10	5	-0.27	34379400	9281	19.65	3700	3730	3685	4845	2615	3730	3704.28	2.06	0	-2050	3776	3752	3721	3697	3666	3765	3710	58	1115	500	2760	5	1	11650000	433	5.12	0.52	12	0.08	727.00	7208.00	5180	20240207	-28.19	3425	20231019	8.61	5180	-28.19	20240207	3500	6.29	20240419	5180	-28.19	20240207	3425	8.61	20231019	2.61	N	019770	500	58 억		240327	N	N	0	N	00	N
103	20240513	110315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3685	-45	5	-1.21	28369435	7660	16.22	3700	3730	3685	4845	2615	3730	3703.58	2.06	0	-1851	3776	3752	3721	3697	3666	3765	3710	58	1115	500	2760	5	1	11650000	429	5.07	0.51	12	0.07	727.00	7208.00	5180	20240207	-28.86	3425	20231019	7.59	5180	-28.86	20240207	3500	5.29	20240419	5180	-28.86	20240207	3425	7.59	20231019	2.61	N	019770	500	58 억		240327	N	N	0	N	00	N
104	20240513	100317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3710	-20	5	-0.54	12790445	3453	7.31	3700	3730	3690	4845	2615	3730	3704.15	2.06	0	-315	3776	3752	3721	3697	3666	3765	3710	58	1115	500	2760	5	1	11650000	432	5.10	0.51	12	0.03	727.00	7208.00	5180	20240207	-28.38	3425	20231019	8.32	5180	-28.38	20240207	3500	6.00	20240419	5180	-28.38	20240207	3425	8.32	20231019	2.61	N	019770	500	58 억		240327	N	N	0	N	00	N
105	20240513	090316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3700	-30	5	-0.80	2346040	634	1.34	3700	3730	3700	4845	2615	3730	3700.38	2.06	0	-164	3776	3752	3721	3697	3666	3765	3710	58	1115	500	2760	5	1	11650000	431	5.09	0.51	12	0.01	727.00	7208.00	5180	20240207	-28.57	3425	20231019	8.03	5180	-28.57	20240207	3500	5.71	20240419	5180	-28.57	20240207	3425	8.03	20231019	2.61	N	019770	500	58 억		240327	N	N	0	N	00	N
106	20240510	160308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3730	25	2	0.67	174811480	47001	110.35	3705	3745	3690	4815	2595	3705	3719.31	2.20	0	-15745	3768	3736	3718	3686	3668	3727	3677	58	1110	500	2740	5	1	11650000	435	5.13	0.52	12	0.40	727.00	7208.00	5180	20240207	-27.99	3425	20231019	8.91	5180	-27.99	20240207	3500	6.57	20240419	5180	-27.99	20240207	3425	8.91	20231019	2.66	N	019770	500	58 억		256053	N	N	0	N	00	N
107	20240510	150309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3720	15	2	0.40	164436740	44217	103.81	3705	3745	3690	4815	2595	3705	3718.86	2.20	0	-14699	3768	3736	3718	3686	3668	3727	3677	58	1110	500	2740	5	1	11650000	433	5.12	0.52	12	0.38	727.00	7208.00	5180	20240207	-28.19	3425	20231019	8.61	5180	-28.19	20240207	3500	6.29	20240419	5180	-28.19	20240207	3425	8.61	20231019	2.66	N	019770	500	58 억		256053	N	N	0	N	00	N
108	20240510	140310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3720	15	2	0.40	155886530	41919	98.42	3705	3745	3690	4815	2595	3705	3718.76	2.20	0	-13571	3768	3736	3718	3686	3668	3727	3677	58	1110	500	2740	5	1	11650000	433	5.12	0.52	12	0.36	727.00	7208.00	5180	20240207	-28.19	3425	20231019	8.61	5180	-28.19	20240207	3500	6.29	20240419	5180	-28.19	20240207	3425	8.61	20231019	2.66	N	019770	500	58 억		256053	N	N	0	N	00	N
109	20240510	130309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3720	15	2	0.40	150119230	40365	94.77	3705	3745	3690	4815	2595	3705	3719.04	2.20	0	-13286	3768	3736	3718	3686	3668	3727	3677	58	1110	500	2740	5	1	11650000	433	5.12	0.52	12	0.35	727.00	7208.00	5180	20240207	-28.19	3425	20231019	8.61	5180	-28.19	20240207	3500	6.29	20240419	5180	-28.19	20240207	3425	8.61	20231019	2.66	N	019770	500	58 억		256053	N	N	0	N	00	N
110	20240510	120307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3720	15	2	0.40	112816745	30315	71.17	3705	3745	3690	4815	2595	3705	3721.48	2.20	0	-11703	3768	3736	3718	3686	3668	3727	3677	58	1110	500	2740	5	1	11650000	433	5.12	0.52	12	0.26	727.00	7208.00	5180	20240207	-28.19	3425	20231019	8.61	5180	-28.19	20240207	3500	6.29	20240419	5180	-28.19	20240207	3425	8.61	20231019	2.66	N	019770	500	58 억		256053	N	N	0	N	00	N
111	20240510	110307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3710	5	2	0.13	106594295	28638	67.24	3705	3745	3690	4815	2595	3705	3722.13	2.20	0	-11164	3768	3736	3718	3686	3668	3727	3677	58	1110	500	2740	5	1	11650000	432	5.10	0.51	12	0.25	727.00	7208.00	5180	20240207	-28.38	3425	20231019	8.32	5180	-28.38	20240207	3500	6.00	20240419	5180	-28.38	20240207	3425	8.32	20231019	2.66	N	019770	500	58 억		256053	N	N	0	N	00	N
112	20240510	100308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3720	15	2	0.40	66928055	17951	42.15	3705	3745	3690	4815	2595	3705	3728.37	2.20	0	-9600	3768	3736	3718	3686	3668	3727	3677	58	1110	500	2740	5	1	11650000	433	5.12	0.52	12	0.15	727.00	7208.00	5180	20240207	-28.19	3425	20231019	8.61	5180	-28.19	20240207	3500	6.29	20240419	5180	-28.19	20240207	3425	8.61	20231019	2.66	N	019770	500	58 억		256053	N	N	0	N	00	N
113	20240510	090309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3705	0	3	0.00	1630200	440	1.03	3705	3705	3705	4815	2595	3705	3705.00	2.20	0	-41	3768	3736	3718	3686	3668	3727	3677	58	1110	500	2740	5	1	11650000	432	5.10	0.51	12	0.00	727.00	7208.00	5180	20240207	-28.47	3425	20231019	8.18	5180	-28.47	20240207	3500	5.86	20240419	5180	-28.47	20240207	3425	8.18	20231019	2.66	N	019770	500	58 억		256053	N	N	0	N	00	N
114	20240509	160313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3705	-25	5	-0.67	158230640	42540	128.28	3730	3750	3700	4845	2615	3730	3719.59	2.27	0	-7578	3783	3756	3708	3681	3633	3770	3695	58	1115	500	2760	5	1	11650000	432	5.10	0.51	12	0.37	727.00	7208.00	5180	20240207	-28.47	3425	20231019	8.18	5180	-28.47	20240207	3500	5.86	20240419	5180	-28.47	20240207	3425	8.18	20231019	2.68	N	019770	500	58 억		264003	N	N	0	N	00	N
115	20240509	150314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3710	-20	5	-0.54	145426570	39085	117.86	3730	3750	3700	4845	2615	3730	3720.78	2.27	0	-6997	3783	3756	3708	3681	3633	3770	3695	58	1115	500	2760	5	1	11650000	432	5.10	0.51	12	0.34	727.00	7208.00	5180	20240207	-28.38	3425	20231019	8.32	5180	-28.38	20240207	3500	6.00	20240419	5180	-28.38	20240207	3425	8.32	20231019	2.68	N	019770	500	58 억		264003	N	N	0	N	00	N
116	20240509	140310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3710	-20	5	-0.54	129919450	34907	105.26	3730	3750	3700	4845	2615	3730	3721.87	2.27	0	-6161	3783	3756	3708	3681	3633	3770	3695	58	1115	500	2760	5	1	11650000	432	5.10	0.51	12	0.30	727.00	7208.00	5180	20240207	-28.38	3425	20231019	8.32	5180	-28.38	20240207	3500	6.00	20240419	5180	-28.38	20240207	3425	8.32	20231019	2.68	N	019770	500	58 억		264003	N	N	0	N	00	N
117	20240509	130309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3730	0	3	0.00	100193110	26903	81.13	3730	3750	3700	4845	2615	3730	3724.24	2.27	0	-1959	3783	3756	3708	3681	3633	3770	3695	58	1115	500	2760	5	1	11650000	435	5.13	0.52	12	0.23	727.00	7208.00	5180	20240207	-27.99	3425	20231019	8.91	5180	-27.99	20240207	3500	6.57	20240419	5180	-27.99	20240207	3425	8.91	20231019	2.68	N	019770	500	58 억		264003	N	N	0	N	00	N
118	20240509	120309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3740	10	2	0.27	84472145	22679	68.39	3730	3750	3700	4845	2615	3730	3724.69	2.27	0	-655	3783	3756	3708	3681	3633	3770	3695	58	1115	500	2760	5	1	11650000	436	5.14	0.52	12	0.19	727.00	7208.00	5180	20240207	-27.80	3425	20231019	9.20	5180	-27.80	20240207	3500	6.86	20240419	5180	-27.80	20240207	3425	9.20	20231019	2.68	N	019770	500	58 억		264003	N	N	0	N	00	N
119	20240509	110304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3730	0	3	0.00	55489275	14908	44.96	3730	3750	3700	4845	2615	3730	3722.11	2.27	0	-592	3783	3756	3708	3681	3633	3770	3695	58	1115	500	2760	5	1	11650000	435	5.13	0.52	12	0.13	727.00	7208.00	5180	20240207	-27.99	3425	20231019	8.91	5180	-27.99	20240207	3500	6.57	20240419	5180	-27.99	20240207	3425	8.91	20231019	2.68	N	019770	500	58 억		264003	N	N	0	N	00	N
120	20240509	100306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3730	0	3	0.00	32835495	8823	26.61	3730	3750	3700	4845	2615	3730	3721.58	2.27	0	-155	3783	3756	3708	3681	3633	3770	3695	58	1115	500	2760	5	1	11650000	435	5.13	0.52	12	0.08	727.00	7208.00	5180	20240207	-27.99	3425	20231019	8.91	5180	-27.99	20240207	3500	6.57	20240419	5180	-27.99	20240207	3425	8.91	20231019	2.68	N	019770	500	58 억		264003	N	N	0	N	00	N
121	20240509	090304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3710	-20	5	-0.54	473520	127	0.38	3730	3730	3710	4845	2615	3730	3728.50	2.27	0	-16	3783	3756	3708	3681	3633	3770	3695	58	1115	500	2760	5	1	11650000	432	5.10	0.51	12	0.00	727.00	7208.00	5180	20240207	-28.38	3425	20231019	8.32	5180	-28.38	20240207	3500	6.00	20240419	5180	-28.38	20240207	3425	8.32	20231019	2.68	N	019770	500	58 억		264003	N	N	0	N	00	N
122	20240508	160304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3730	50	2	1.36	122726170	33159	70.43	3700	3735	3660	4780	2580	3680	3701.13	2.19	0	7276	3716	3697	3661	3642	3606	3707	3652	58	1100	500	2720	5	1	11650000	435	5.13	0.52	12	0.28	727.00	7208.00	5180	20240207	-27.99	3425	20231019	8.91	5180	-27.99	20240207	3500	6.57	20240419	5180	-27.99	20240207	3425	8.91	20231019	2.68	N	019770	500	58 억		255004	N	N	0	N	00	N
123	20240508	150307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3725	45	2	1.22	111622325	30175	64.09	3700	3735	3660	4780	2580	3680	3699.17	2.19	0	6987	3716	3697	3661	3642	3606	3707	3652	58	1100	500	2720	5	1	11650000	434	5.12	0.52	12	0.26	727.00	7208.00	5180	20240207	-28.09	3425	20231019	8.76	5180	-28.09	20240207	3500	6.43	20240419	5180	-28.09	20240207	3425	8.76	20231019	2.68	N	019770	500	58 억		255004	N	N	0	N	00	N
124	20240508	140302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3710	30	2	0.82	83617295	22651	48.11	3700	3720	3660	4780	2580	3680	3691.55	2.19	0	3202	3716	3697	3661	3642	3606	3707	3652	58	1100	500	2720	5	1	11650000	432	5.10	0.51	12	0.19	727.00	7208.00	5180	20240207	-28.38	3425	20231019	8.32	5180	-28.38	20240207	3500	6.00	20240419	5180	-28.38	20240207	3425	8.32	20231019	2.68	N	019770	500	58 억		255004	N	N	0	N	00	N
125	20240508	130302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3685	5	2	0.14	76092660	20618	43.79	3700	3720	3660	4780	2580	3680	3690.59	2.19	0	1766	3716	3697	3661	3642	3606	3707	3652	58	1100	500	2720	5	1	11650000	429	5.07	0.51	12	0.18	727.00	7208.00	5180	20240207	-28.86	3425	20231019	7.59	5180	-28.86	20240207	3500	5.29	20240419	5180	-28.86	20240207	3425	7.59	20231019	2.68	N	019770	500	58 억		255004	N	N	0	N	00	N
126	20240508	120303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3690	10	2	0.27	62160845	16844	35.78	3700	3720	3660	4780	2580	3680	3690.39	2.19	0	1399	3716	3697	3661	3642	3606	3707	3652	58	1100	500	2720	5	1	11650000	430	5.08	0.51	12	0.14	727.00	7208.00	5180	20240207	-28.76	3425	20231019	7.74	5180	-28.76	20240207	3500	5.43	20240419	5180	-28.76	20240207	3425	7.74	20231019	2.68	N	019770	500	58 억		255004	N	N	0	N	00	N
127	20240508	110330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3705	25	2	0.68	51981910	14092	29.93	3700	3720	3660	4780	2580	3680	3688.75	2.19	0	1115	3716	3697	3661	3642	3606	3707	3652	58	1100	500	2720	5	1	11650000	432	5.10	0.51	12	0.12	727.00	7208.00	5180	20240207	-28.47	3425	20231019	8.18	5180	-28.47	20240207	3500	5.86	20240419	5180	-28.47	20240207	3425	8.18	20231019	2.68	N	019770	500	58 억		255004	N	N	0	N	00	N
128	20240508	100308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3680	0	3	0.00	35838900	9715	20.64	3700	3720	3660	4780	2580	3680	3689.03	2.19	0	-1688	3716	3697	3661	3642	3606	3707	3652	58	1100	500	2720	5	1	11650000	429	5.06	0.51	12	0.08	727.00	7208.00	5180	20240207	-28.96	3425	20231019	7.45	5180	-28.96	20240207	3500	5.14	20240419	5180	-28.96	20240207	3425	7.45	20231019	2.68	N	019770	500	58 억		255004	N	N	0	N	00	N
129	20240508	090304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3665	-15	5	-0.41	3058545	830	1.76	3700	3700	3665	4780	2580	3680	3684.99	2.19	0	-186	3716	3697	3661	3642	3606	3707	3652	58	1100	500	2720	5	1	11650000	427	5.04	0.51	12	0.01	727.00	7208.00	5180	20240207	-29.25	3425	20231019	7.01	5180	-29.25	20240207	3500	4.71	20240419	5180	-29.25	20240207	3425	7.01	20231019	2.68	N	019770	500	58 억		255004	N	N	0	N	00	N
130	20240503	160310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3655	-45	5	-1.22	147999910	40356	71.67	3715	3720	3640	4810	2590	3700	3667.30	2.29	0	-10146	3750	3725	3675	3650	3600	3737	3662	58	1110	500	2730	5	1	11650000	426	5.03	0.51	12	0.35	727.00	7208.00	5180	20240207	-29.44	3425	20231019	6.72	5180	-29.44	20240207	3500	4.43	20240419	5180	-29.44	20240207	3425	6.72	20231019	2.57	N	019770	500	58 억		266425	N	N	0	N	00	N
131	20240503	150310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3655	-45	5	-1.22	133817270	36475	64.78	3715	3720	3640	4810	2590	3700	3668.67	2.29	0	-9381	3750	3725	3675	3650	3600	3737	3662	58	1110	500	2730	5	1	11650000	426	5.03	0.51	12	0.31	727.00	7208.00	5180	20240207	-29.44	3425	20231019	6.72	5180	-29.44	20240207	3500	4.43	20240419	5180	-29.44	20240207	3425	6.72	20231019	2.57	N	019770	500	58 억		266425	N	N	0	N	00	N
132	20240503	140310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3655	-45	5	-1.22	121385790	33075	58.74	3715	3720	3640	4810	2590	3700	3669.95	2.29	0	-8008	3750	3725	3675	3650	3600	3737	3662	58	1110	500	2730	5	1	11650000	426	5.03	0.51	12	0.28	727.00	7208.00	5180	20240207	-29.44	3425	20231019	6.72	5180	-29.44	20240207	3500	4.43	20240419	5180	-29.44	20240207	3425	6.72	20231019	2.57	N	019770	500	58 억		266425	N	N	0	N	00	N
133	20240503	130311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3650	-50	5	-1.35	110711335	30155	53.55	3715	3720	3640	4810	2590	3700	3671.34	2.29	0	-7182	3750	3725	3675	3650	3600	3737	3662	58	1110	500	2730	5	1	11650000	425	5.02	0.51	12	0.26	727.00	7208.00	5180	20240207	-29.54	3425	20231019	6.57	5180	-29.54	20240207	3500	4.29	20240419	5180	-29.54	20240207	3425	6.57	20231019	2.57	N	019770	500	58 억		266425	N	N	0	N	00	N
134	20240503	120310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3655	-45	5	-1.22	87570065	23816	42.30	3715	3720	3645	4810	2590	3700	3676.87	2.29	0	-5132	3750	3725	3675	3650	3600	3737	3662	58	1110	500	2730	5	1	11650000	426	5.03	0.51	12	0.20	727.00	7208.00	5180	20240207	-29.44	3425	20231019	6.72	5180	-29.44	20240207	3500	4.43	20240419	5180	-29.44	20240207	3425	6.72	20231019	2.57	N	019770	500	58 억		266425	N	N	0	N	00	N
135	20240503	110309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3665	-35	5	-0.95	66332780	18027	32.01	3715	3720	3665	4810	2590	3700	3679.55	2.29	0	-4033	3750	3725	3675	3650	3600	3737	3662	58	1110	500	2730	5	1	11650000	427	5.04	0.51	12	0.15	727.00	7208.00	5180	20240207	-29.25	3425	20231019	7.01	5180	-29.25	20240207	3500	4.71	20240419	5180	-29.25	20240207	3425	7.01	20231019	2.57	N	019770	500	58 억		266425	N	N	0	N	00	N
136	20240503	100308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3690	-10	5	-0.27	23937135	6492	11.53	3715	3720	3675	4810	2590	3700	3687.02	2.29	0	-2134	3750	3725	3675	3650	3600	3737	3662	58	1110	500	2730	5	1	11650000	430	5.08	0.51	12	0.06	727.00	7208.00	5180	20240207	-28.76	3425	20231019	7.74	5180	-28.76	20240207	3500	5.43	20240419	5180	-28.76	20240207	3425	7.74	20231019	2.57	N	019770	500	58 억		266425	N	N	0	N	00	N
137	20240503	090307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3720	20	2	0.54	1742585	470	0.83	3715	3720	3700	4810	2590	3700	3709.10	2.29	0	-143	3750	3725	3675	3650	3600	3737	3662	58	1110	500	2730	5	1	11650000	433	5.12	0.52	12	0.00	727.00	7208.00	5180	20240207	-28.19	3425	20231019	8.61	5180	-28.19	20240207	3500	6.29	20240419	5180	-28.19	20240207	3425	8.61	20231019	2.57	N	019770	500	58 억		266425	N	N	0	N	00	N
138	20240502	160306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3700	25	2	0.68	205440875	56246	75.57	3645	3700	3625	4775	2575	3675	3652.54	2.24	0	5420	3751	3712	3686	3647	3621	3732	3667	58	1100	500	2710	5	1	11650000	431	5.09	0.51	12	0.48	727.00	7208.00	5180	20240207	-28.57	3425	20231019	8.03	5180	-28.57	20240207	3500	5.71	20240419	5180	-28.57	20240207	3425	8.03	20231019	2.69	N	019770	500	58 억		260980	N	N	0	N	00	N
139	20240502	150308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3680	5	2	0.14	192512705	52740	70.86	3645	3690	3625	4775	2575	3675	3650.22	2.24	0	5104	3751	3712	3686	3647	3621	3732	3667	58	1100	500	2710	5	1	11650000	429	5.06	0.51	12	0.45	727.00	7208.00	5180	20240207	-28.96	3425	20231019	7.45	5180	-28.96	20240207	3500	5.14	20240419	5180	-28.96	20240207	3425	7.45	20231019	2.69	N	019770	500	58 억		260980	N	N	0	N	00	N
140	20240502	140307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3690	15	2	0.41	174953970	47970	64.45	3645	3690	3625	4775	2575	3675	3647.15	2.24	0	1735	3751	3712	3686	3647	3621	3732	3667	58	1100	500	2710	5	1	11650000	430	5.08	0.51	12	0.41	727.00	7208.00	5180	20240207	-28.76	3425	20231019	7.74	5180	-28.76	20240207	3500	5.43	20240419	5180	-28.76	20240207	3425	7.74	20231019	2.69	N	019770	500	58 억		260980	N	N	0	N	00	N
141	20240502	130306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3670	-5	5	-0.14	163918495	44967	60.41	3645	3685	3625	4775	2575	3675	3645.31	2.24	0	985	3751	3712	3686	3647	3621	3732	3667	58	1100	500	2710	5	1	11650000	428	5.05	0.51	12	0.39	727.00	7208.00	5180	20240207	-29.15	3425	20231019	7.15	5180	-29.15	20240207	3500	4.86	20240419	5180	-29.15	20240207	3425	7.15	20231019	2.69	N	019770	500	58 억		260980	N	N	0	N	00	N
142	20240502	120306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3685	10	2	0.27	150620065	41340	55.54	3645	3685	3625	4775	2575	3675	3643.45	2.24	0	1386	3751	3712	3686	3647	3621	3732	3667	58	1100	500	2710	5	1	11650000	429	5.07	0.51	12	0.35	727.00	7208.00	5180	20240207	-28.86	3425	20231019	7.59	5180	-28.86	20240207	3500	5.29	20240419	5180	-28.86	20240207	3425	7.59	20231019	2.69	N	019770	500	58 억		260980	N	N	0	N	00	N
143	20240502	110305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3650	-25	5	-0.68	143330195	39354	52.87	3645	3675	3625	4775	2575	3675	3642.07	2.24	0	2182	3751	3712	3686	3647	3621	3732	3667	58	1100	500	2710	5	1	11650000	425	5.02	0.51	12	0.34	727.00	7208.00	5180	20240207	-29.54	3425	20231019	6.57	5180	-29.54	20240207	3500	4.29	20240419	5180	-29.54	20240207	3425	6.57	20231019	2.69	N	019770	500	58 억		260980	N	N	0	N	00	N
144	20240502	100305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3655	-20	5	-0.54	99950680	27478	36.92	3645	3670	3625	4775	2575	3675	3637.48	2.24	0	-3048	3751	3712	3686	3647	3621	3732	3667	58	1100	500	2710	5	1	11650000	426	5.03	0.51	12	0.24	727.00	7208.00	5180	20240207	-29.44	3425	20231019	6.72	5180	-29.44	20240207	3500	4.43	20240419	5180	-29.44	20240207	3425	6.72	20231019	2.69	N	019770	500	58 억		260980	N	N	0	N	00	N
145	20240502	090305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3630	-45	5	-1.22	14937370	4097	5.50	3645	3670	3630	4775	2575	3675	3645.93	2.24	0	519	3751	3712	3686	3647	3621	3732	3667	58	1100	500	2710	5	1	11650000	423	4.99	0.50	12	0.04	727.00	7208.00	5180	20240207	-29.92	3425	20231019	5.99	5180	-29.92	20240207	3500	3.71	20240419	5180	-29.92	20240207	3425	5.99	20231019	2.69	N	019770	500	58 억		260980	N	N	0	N	00	N