KissMeData/054300/price/prices-20240401.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	20240430	160548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	659	-3	5	-0.45	33075239	49986	148.01	666	666	659	860	464	662	661.69	0.65	0	-18927	676	668	665	657	654	667	656	335	198	500	460	1	1	66985895	441	164.75	0.82	12	0.07	4.00	800.00	905	20230502	-27.18	650	20240412	1.38	800	-17.62	20240219	650	1.38	20240412	905	-27.18	20230502	650	1.38	20240412	1.73	N	054300	500	334 억		437117	N	N	0	N	00	N
3	20240430	150558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	661	-1	5	-0.15	29944195	45236	133.94	666	666	659	860	464	662	661.95	0.65	0	-17180	676	668	665	657	654	667	656	335	198	500	460	1	1	66985895	443	165.25	0.83	12	0.07	4.00	800.00	905	20230502	-26.96	650	20240412	1.69	800	-17.38	20240219	650	1.69	20240412	905	-26.96	20230502	650	1.69	20240412	1.73	N	054300	500	334 억		437117	N	N	0	N	00	N
4	20240430	140559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	662	0	3	0.00	25795817	38979	115.41	666	666	659	860	464	662	661.79	0.65	0	-15115	676	668	665	657	654	667	656	335	198	500	460	1	1	66985895	443	165.50	0.83	12	0.06	4.00	800.00	905	20230502	-26.85	650	20240412	1.85	800	-17.25	20240219	650	1.85	20240412	905	-26.85	20230502	650	1.85	20240412	1.73	N	054300	500	334 억		437117	N	N	0	N	00	N
5	20240430	130558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	662	0	3	0.00	19852833	29993	88.81	666	666	659	860	464	662	661.92	0.65	0	-13227	676	668	665	657	654	667	656	335	198	500	460	1	1	66985895	443	165.50	0.83	12	0.04	4.00	800.00	905	20230502	-26.85	650	20240412	1.85	800	-17.25	20240219	650	1.85	20240412	905	-26.85	20230502	650	1.85	20240412	1.73	N	054300	500	334 억		437117	N	N	0	N	00	N
6	20240430	120558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	663	1	2	0.15	17129570	25865	76.58	666	666	659	860	464	662	662.27	0.65	0	-13550	676	668	665	657	654	667	656	335	198	500	460	1	1	66985895	444	165.75	0.83	12	0.04	4.00	800.00	905	20230502	-26.74	650	20240412	2.00	800	-17.12	20240219	650	2.00	20240412	905	-26.74	20230502	650	2.00	20240412	1.73	N	054300	500	334 억		437117	N	N	0	N	00	N
7	20240430	110556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	664	2	2	0.30	12646361	19093	56.53	666	666	659	860	464	662	662.36	0.65	0	-9716	676	668	665	657	654	667	656	335	198	500	460	1	1	66985895	445	166.00	0.83	12	0.03	4.00	800.00	905	20230502	-26.63	650	20240412	2.15	800	-17.00	20240219	650	2.15	20240412	905	-26.63	20230502	650	2.15	20240412	1.73	N	054300	500	334 억		437117	N	N	0	N	00	N
8	20240430	100556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	664	2	2	0.30	4557715	6888	20.39	666	666	661	860	464	662	661.69	0.65	0	-6293	676	668	665	657	654	667	656	335	198	500	460	1	1	66985895	445	166.00	0.83	12	0.01	4.00	800.00	905	20230502	-26.63	650	20240412	2.15	800	-17.00	20240219	650	2.15	20240412	905	-26.63	20230502	650	2.15	20240412	1.73	N	054300	500	334 억		437117	N	N	0	N	00	N
9	20240430	090605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	666	4	2	0.60	450268	680	2.01	666	666	662	860	464	662	662.16	0.65	0	-653	676	668	665	657	654	667	656	335	198	500	460	1	1	66985895	446	166.50	0.83	12	0.00	4.00	800.00	905	20230502	-26.41	650	20240412	2.46	800	-16.75	20240219	650	2.46	20240412	905	-26.41	20230502	650	2.46	20240412	1.73	N	054300	500	334 억		437117	N	N	0	N	00	N
10	20240429	160546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	662	-7	5	-1.05	22512264	33695	27.54	670	673	662	869	469	669	668.12	0.65	0	427	689	678	669	658	649	674	654	335	200	500	460	1	1	66985895	443	165.50	0.83	12	0.05	4.00	800.00	905	20230502	-26.85	650	20240412	1.85	800	-17.25	20240219	650	1.85	20240412	905	-26.85	20230502	650	1.85	20240412	1.74	N	054300	500	334 억		436606	N	N	0	N	00	N
11	20240429	150556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	670	1	2	0.15	17147832	25593	20.91	670	673	665	869	469	669	670.02	0.65	0	518	689	678	669	658	649	674	654	335	200	500	460	1	1	66985895	449	167.50	0.84	12	0.04	4.00	800.00	905	20230502	-25.97	650	20240412	3.08	800	-16.25	20240219	650	3.08	20240412	905	-25.97	20230502	650	3.08	20240412	1.74	N	054300	500	334 억		436606	N	N	0	N	00	N
12	20240429	140535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	670	1	2	0.15	14935016	22285	18.21	670	673	665	869	469	669	670.18	0.65	0	-9	689	678	669	658	649	674	654	335	200	500	460	1	1	66985895	449	167.50	0.84	12	0.03	4.00	800.00	905	20230502	-25.97	650	20240412	3.08	800	-16.25	20240219	650	3.08	20240412	905	-25.97	20230502	650	3.08	20240412	1.74	N	054300	500	334 억		436606	N	N	0	N	00	N
13	20240429	130556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	672	3	2	0.45	13353487	19926	16.28	670	673	665	869	469	669	670.15	0.65	0	-9	689	678	669	658	649	674	654	335	200	500	460	1	1	66985895	450	168.00	0.84	12	0.03	4.00	800.00	905	20230502	-25.75	650	20240412	3.38	800	-16.00	20240219	650	3.38	20240412	905	-25.75	20230502	650	3.38	20240412	1.74	N	054300	500	334 억		436606	N	N	0	N	00	N
14	20240429	120555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	672	3	2	0.45	13311823	19864	16.23	670	673	665	869	469	669	670.15	0.65	0	-9	689	678	669	658	649	674	654	335	200	500	460	1	1	66985895	450	168.00	0.84	12	0.03	4.00	800.00	905	20230502	-25.75	650	20240412	3.38	800	-16.00	20240219	650	3.38	20240412	905	-25.75	20230502	650	3.38	20240412	1.74	N	054300	500	334 억		436606	N	N	0	N	00	N
15	20240429	110543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	672	3	2	0.45	13004668	19405	15.86	670	673	665	869	469	669	670.17	0.65	0	-9	689	678	669	658	649	674	654	335	200	500	460	1	1	66985895	450	168.00	0.84	12	0.03	4.00	800.00	905	20230502	-25.75	650	20240412	3.38	800	-16.00	20240219	650	3.38	20240412	905	-25.75	20230502	650	3.38	20240412	1.74	N	054300	500	334 억		436606	N	N	0	N	00	N
16	20240429	100556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	671	2	2	0.30	10706513	15975	13.05	670	673	665	869	469	669	670.20	0.65	0	-9	689	678	669	658	649	674	654	335	200	500	460	1	1	66985895	449	167.75	0.84	12	0.02	4.00	800.00	905	20230502	-25.86	650	20240412	3.23	800	-16.12	20240219	650	3.23	20240412	905	-25.86	20230502	650	3.23	20240412	1.74	N	054300	500	334 억		436606	N	N	0	N	00	N
17	20240429	090556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	670	1	2	0.15	3350	5	0.00	670	670	670	869	469	669	670.00	0.65	0	0	689	678	669	658	649	674	654	335	200	500	460	1	1	66985895	449	167.50	0.84	12	0.00	4.00	800.00	905	20230502	-25.97	650	20240412	3.08	800	-16.25	20240219	650	3.08	20240412	905	-25.97	20230502	650	3.08	20240412	1.74	N	054300	500	334 억		436606	N	N	0	N	00	N
18	20240426	160554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	669	-10	5	-1.47	82426790	122369	75.44	679	680	660	882	476	679	673.59	0.66	0	-3465	687	683	676	672	665	685	674	335	203	500	470	1	1	66985895	448	167.25	0.84	12	0.18	4.00	800.00	905	20230502	-26.08	650	20240412	2.92	800	-16.38	20240219	650	2.92	20240412	905	-26.08	20230502	650	2.92	20240412	1.74	N	054300	500	334 억		440071	N	N	0	N	00	N
19	20240426	150554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	672	-7	5	-1.03	72692783	107819	66.47	679	680	660	882	476	679	674.21	0.66	0	-3439	687	683	676	672	665	685	674	335	203	500	470	1	1	66985895	450	168.00	0.84	12	0.16	4.00	800.00	905	20230502	-25.75	650	20240412	3.38	800	-16.00	20240219	650	3.38	20240412	905	-25.75	20230502	650	3.38	20240412	1.74	N	054300	500	334 억		440071	N	N	0	N	00	N
20	20240426	140552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	671	-8	5	-1.18	70487856	104536	64.44	679	680	660	882	476	679	674.29	0.66	0	-3772	687	683	676	672	665	685	674	335	203	500	470	1	1	66985895	449	167.75	0.84	12	0.16	4.00	800.00	905	20230502	-25.86	650	20240412	3.23	800	-16.12	20240219	650	3.23	20240412	905	-25.86	20230502	650	3.23	20240412	1.74	N	054300	500	334 억		440071	N	N	0	N	00	N
21	20240426	130552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	672	-7	5	-1.03	65738372	97425	60.06	679	680	660	882	476	679	674.76	0.66	0	-3771	687	683	676	672	665	685	674	335	203	500	470	1	1	66985895	450	168.00	0.84	12	0.15	4.00	800.00	905	20230502	-25.75	650	20240412	3.38	800	-16.00	20240219	650	3.38	20240412	905	-25.75	20230502	650	3.38	20240412	1.74	N	054300	500	334 억		440071	N	N	0	N	00	N
22	20240426	120552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	669	-10	5	-1.47	59513766	88141	54.34	679	680	660	882	476	679	675.21	0.66	0	-409	687	683	676	672	665	685	674	335	203	500	470	1	1	66985895	448	167.25	0.84	12	0.13	4.00	800.00	905	20230502	-26.08	650	20240412	2.92	800	-16.38	20240219	650	2.92	20240412	905	-26.08	20230502	650	2.92	20240412	1.74	N	054300	500	334 억		440071	N	N	0	N	00	N
23	20240426	110552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	671	-8	5	-1.18	55318394	81885	50.48	679	680	660	882	476	679	675.56	0.66	0	-353	687	683	676	672	665	685	674	335	203	500	470	1	1	66985895	449	167.75	0.84	12	0.12	4.00	800.00	905	20230502	-25.86	650	20240412	3.23	800	-16.12	20240219	650	3.23	20240412	905	-25.86	20230502	650	3.23	20240412	1.74	N	054300	500	334 억		440071	N	N	0	N	00	N
24	20240426	100551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	675	-4	5	-0.59	44409533	65690	40.50	679	680	660	882	476	679	676.05	0.66	0	-183	687	683	676	672	665	685	674	335	203	500	470	1	1	66985895	452	168.75	0.84	12	0.10	4.00	800.00	905	20230502	-25.41	650	20240412	3.85	800	-15.62	20240219	650	3.85	20240412	905	-25.41	20230502	650	3.85	20240412	1.74	N	054300	500	334 억		440071	N	N	0	N	00	N
25	20240426	090554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	680	1	2	0.15	6935763	10378	6.40	679	680	660	882	476	679	668.31	0.66	0	-49	687	683	676	672	665	685	674	335	203	500	470	1	1	66985895	456	170.00	0.85	12	0.02	4.00	800.00	905	20230502	-24.86	650	20240412	4.62	800	-15.00	20240219	650	4.62	20240412	905	-24.86	20230502	650	4.62	20240412	1.74	N	054300	500	334 억		440071	N	N	0	N	00	N
26	20240425	160548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	679	10	2	1.49	109847798	162217	208.61	669	680	669	869	469	669	677.16	0.66	0	-663	679	674	664	659	649	676	661	335	200	500	460	1	1	66985895	455	169.75	0.85	12	0.24	4.00	800.00	905	20230502	-24.97	650	20240412	4.46	800	-15.12	20240219	650	4.46	20240412	905	-24.97	20230502	650	4.46	20240412	1.76	N	054300	500	334 억		440734	N	N	0	N	00	N
27	20240425	150552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	679	10	2	1.49	107366078	158562	203.91	669	680	669	869	469	669	677.12	0.66	0	-646	679	674	664	659	649	676	661	335	200	500	460	1	1	66985895	455	169.75	0.85	12	0.24	4.00	800.00	905	20230502	-24.97	650	20240412	4.46	800	-15.12	20240219	650	4.46	20240412	905	-24.97	20230502	650	4.46	20240412	1.76	N	054300	500	334 억		440734	N	N	0	N	00	N
28	20240425	140549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	679	10	2	1.49	92249712	136250	175.21	669	680	669	869	469	669	677.06	0.66	0	-139	679	674	664	659	649	676	661	335	200	500	460	1	1	66985895	455	169.75	0.85	12	0.20	4.00	800.00	905	20230502	-24.97	650	20240412	4.46	800	-15.12	20240219	650	4.46	20240412	905	-24.97	20230502	650	4.46	20240412	1.76	N	054300	500	334 억		440734	N	N	0	N	00	N
29	20240425	130552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	674	5	2	0.75	89329834	131946	169.68	669	680	669	869	469	669	677.02	0.66	0	-796	679	674	664	659	649	676	661	335	200	500	460	1	1	66985895	451	168.50	0.84	12	0.20	4.00	800.00	905	20230502	-25.52	650	20240412	3.69	800	-15.75	20240219	650	3.69	20240412	905	-25.52	20230502	650	3.69	20240412	1.76	N	054300	500	334 억		440734	N	N	0	N	00	N
30	20240425	120548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	679	10	2	1.49	55730852	82395	105.96	669	680	669	869	469	669	676.39	0.66	0	-496	679	674	664	659	649	676	661	335	200	500	460	1	1	66985895	455	169.75	0.85	12	0.12	4.00	800.00	905	20230502	-24.97	650	20240412	4.46	800	-15.12	20240219	650	4.46	20240412	905	-24.97	20230502	650	4.46	20240412	1.76	N	054300	500	334 억		440734	N	N	0	N	00	N
31	20240425	110550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	674	5	2	0.75	21923191	32556	41.87	669	676	669	869	469	669	673.40	0.66	0	321	679	674	664	659	649	676	661	335	200	500	460	1	1	66985895	451	168.50	0.84	12	0.05	4.00	800.00	905	20230502	-25.52	650	20240412	3.69	800	-15.75	20240219	650	3.69	20240412	905	-25.52	20230502	650	3.69	20240412	1.76	N	054300	500	334 억		440734	N	N	0	N	00	N
32	20240425	100549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	676	7	2	1.05	15449272	22961	29.53	669	676	669	869	469	669	672.85	0.66	0	413	679	674	664	659	649	676	661	335	200	500	460	1	1	66985895	453	169.00	0.84	12	0.03	4.00	800.00	905	20230502	-25.30	650	20240412	4.00	800	-15.50	20240219	650	4.00	20240412	905	-25.30	20230502	650	4.00	20240412	1.76	N	054300	500	334 억		440734	N	N	0	N	00	N
33	20240425	090552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	670	1	2	0.15	125260	187	0.24	669	670	669	869	469	669	669.84	0.66	0	-25	679	674	664	659	649	676	661	335	200	500	460	1	1	66985895	449	167.50	0.84	12	0.00	4.00	800.00	905	20230502	-25.97	650	20240412	3.08	800	-16.25	20240219	650	3.08	20240412	905	-25.97	20230502	650	3.08	20240412	1.76	N	054300	500	334 억		440734	N	N	0	N	00	N
34	20240424	160548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	669	15	2	2.29	51555673	77754	50.58	654	669	654	850	458	654	663.06	0.64	0	9372	670	662	656	648	642	659	645	335	196	500	450	1	1	66985895	448	167.25	0.84	12	0.12	4.00	800.00	905	20230502	-26.08	650	20240412	2.92	800	-16.38	20240219	650	2.92	20240412	905	-26.08	20230502	650	2.92	20240412	1.77	N	054300	500	334 억		430905	N	N	0	N	00	N
35	20240424	150548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	666	12	2	1.83	37142345	56152	36.53	654	666	654	850	458	654	661.46	0.64	0	8705	670	662	656	648	642	659	645	335	196	500	450	1	1	66985895	446	166.50	0.83	12	0.08	4.00	800.00	905	20230502	-26.41	650	20240412	2.46	800	-16.75	20240219	650	2.46	20240412	905	-26.41	20230502	650	2.46	20240412	1.77	N	054300	500	334 억		430905	N	N	0	N	00	N
36	20240424	140547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	661	7	2	1.07	32034586	48472	31.53	654	665	654	850	458	654	660.89	0.64	0	8705	670	662	656	648	642	659	645	335	196	500	450	1	1	66985895	443	165.25	0.83	12	0.07	4.00	800.00	905	20230502	-26.96	650	20240412	1.69	800	-17.38	20240219	650	1.69	20240412	905	-26.96	20230502	650	1.69	20240412	1.77	N	054300	500	334 억		430905	N	N	0	N	00	N
37	20240424	130552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	665	11	2	1.68	31986991	48400	31.49	654	665	654	850	458	654	660.89	0.64	0	8705	670	662	656	648	642	659	645	335	196	500	450	1	1	66985895	445	166.25	0.83	12	0.07	4.00	800.00	905	20230502	-26.52	650	20240412	2.31	800	-16.88	20240219	650	2.31	20240412	905	-26.52	20230502	650	2.31	20240412	1.77	N	054300	500	334 억		430905	N	N	0	N	00	N
38	20240424	120548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	665	11	2	1.68	20619190	31195	20.29	654	665	654	850	458	654	660.98	0.64	0	117	670	662	656	648	642	659	645	335	196	500	450	1	1	66985895	445	166.25	0.83	12	0.05	4.00	800.00	905	20230502	-26.52	650	20240412	2.31	800	-16.88	20240219	650	2.31	20240412	905	-26.52	20230502	650	2.31	20240412	1.77	N	054300	500	334 억		430905	N	N	0	N	00	N
39	20240424	110546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	665	11	2	1.68	17211874	26064	16.96	654	665	654	850	458	654	660.37	0.64	0	548	670	662	656	648	642	659	645	335	196	500	450	1	1	66985895	445	166.25	0.83	12	0.04	4.00	800.00	905	20230502	-26.52	650	20240412	2.31	800	-16.88	20240219	650	2.31	20240412	905	-26.52	20230502	650	2.31	20240412	1.77	N	054300	500	334 억		430905	N	N	0	N	00	N
40	20240424	100546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	660	6	2	0.92	7390366	11218	7.30	654	661	654	850	458	654	658.80	0.64	0	-180	670	662	656	648	642	659	645	335	196	500	450	1	1	66985895	442	165.00	0.82	12	0.02	4.00	800.00	905	20230502	-27.07	650	20240412	1.54	800	-17.50	20240219	650	1.54	20240412	905	-27.07	20230502	650	1.54	20240412	1.77	N	054300	500	334 억		430905	N	N	0	N	00	N
41	20240424	090548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	659	5	2	0.76	4519814	6867	4.47	654	659	654	850	458	654	658.19	0.64	0	-154	670	662	656	648	642	659	645	335	196	500	450	1	1	66985895	441	164.75	0.82	12	0.01	4.00	800.00	905	20230502	-27.18	650	20240412	1.38	800	-17.62	20240219	650	1.38	20240412	905	-27.18	20230502	650	1.38	20240412	1.77	N	054300	500	334 억		430905	N	N	0	N	00	N
42	20240423	160526	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	654	-6	5	-0.91	100630267	153715	203.33	664	664	650	858	462	660	654.64	0.65	0	-5856	669	664	662	657	655	663	656	335	198	500	460	1	1	66985895	438	163.50	0.82	12	0.23	4.00	800.00	905	20230502	-27.73	650	20240423	0.62	800	-18.25	20240219	650	0.62	20240423	905	-27.73	20230502	650	0.62	20240423	1.77	N	054300	500	334 억		437006	N	N	0	N	00	N
43	20240423	150546	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	661	1	2	0.15	99443559	151903	200.93	664	664	650	858	462	660	654.64	0.65	0	-5843	669	664	662	657	655	663	656	335	198	500	460	1	1	66985895	443	165.25	0.83	12	0.23	4.00	800.00	905	20230502	-26.96	650	20240423	1.69	800	-17.38	20240219	650	1.69	20240423	905	-26.96	20230502	650	1.69	20240423	1.77	N	054300	500	334 억		437006	N	N	0	N	00	N
44	20240423	140547	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	657	-3	5	-0.45	87817237	134192	177.50	664	664	650	858	462	660	654.40	0.65	0	140	669	664	662	657	655	663	656	335	198	500	460	1	1	66985895	440	164.25	0.82	12	0.20	4.00	800.00	905	20230502	-27.40	650	20240423	1.08	800	-17.88	20240219	650	1.08	20240423	905	-27.40	20230502	650	1.08	20240423	1.77	N	054300	500	334 억		437006	N	N	0	N	00	N
45	20240423	130544	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	658	-2	5	-0.30	86402983	132038	174.66	664	664	650	858	462	660	654.36	0.65	0	1474	669	664	662	657	655	663	656	335	198	500	460	1	1	66985895	441	164.50	0.82	12	0.20	4.00	800.00	905	20230502	-27.29	650	20240423	1.23	800	-17.75	20240219	650	1.23	20240423	905	-27.29	20230502	650	1.23	20240423	1.77	N	054300	500	334 억		437006	N	N	0	N	00	N
46	20240423	120544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	659	-1	5	-0.15	43660820	66461	87.91	664	664	654	858	462	660	656.92	0.65	0	-1416	669	664	662	657	655	663	656	335	198	500	460	1	1	66985895	441	164.75	0.82	12	0.10	4.00	800.00	905	20230502	-27.18	650	20240412	1.38	800	-17.62	20240219	650	1.38	20240412	905	-27.18	20230502	650	1.38	20240412	1.77	N	054300	500	334 억		437006	N	N	0	N	00	N
47	20240423	110545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	659	-1	5	-0.15	42709475	65011	85.99	664	664	654	858	462	660	656.94	0.65	0	-1407	669	664	662	657	655	663	656	335	198	500	460	1	1	66985895	441	164.75	0.82	12	0.10	4.00	800.00	905	20230502	-27.18	650	20240412	1.38	800	-17.62	20240219	650	1.38	20240412	905	-27.18	20230502	650	1.38	20240412	1.77	N	054300	500	334 억		437006	N	N	0	N	00	N
48	20240423	100545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	660	0	3	0.00	38497421	58588	77.50	664	664	655	858	462	660	657.07	0.65	0	1951	669	664	662	657	655	663	656	335	198	500	460	1	1	66985895	442	165.00	0.82	12	0.09	4.00	800.00	905	20230502	-27.07	650	20240412	1.54	800	-17.50	20240219	650	1.54	20240412	905	-27.07	20230502	650	1.54	20240412	1.77	N	054300	500	334 억		437006	N	N	0	N	00	N
49	20240423	090545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	663	3	2	0.45	318595	482	0.64	664	664	663	858	462	660	663.99	0.65	0	-17	669	664	662	657	655	663	656	335	198	500	460	1	1	66985895	444	165.75	0.83	12	0.00	4.00	800.00	905	20230502	-26.74	650	20240412	2.00	800	-17.12	20240219	650	2.00	20240412	905	-26.74	20230502	650	2.00	20240412	1.77	N	054300	500	334 억		437006	N	N	0	N	00	N
50	20240422	160544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	660	-7	5	-1.05	39689594	59992	286.88	666	667	660	867	467	667	661.58	0.65	0	1842	679	673	668	662	657	670	659	335	200	500	460	1	1	66985895	442	165.00	0.82	12	0.09	4.00	800.00	905	20230502	-27.07	650	20240412	1.54	800	-17.50	20240219	650	1.54	20240412	905	-27.07	20230502	650	1.54	20240412	1.77	N	054300	500	334 억		435085	N	N	0	N	00	N
51	20240422	150543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	663	-4	5	-0.60	34528229	52175	249.50	666	667	660	867	467	667	661.78	0.65	0	1844	679	673	668	662	657	670	659	335	200	500	460	1	1	66985895	444	165.75	0.83	12	0.08	4.00	800.00	905	20230502	-26.74	650	20240412	2.00	800	-17.12	20240219	650	2.00	20240412	905	-26.74	20230502	650	2.00	20240412	1.77	N	054300	500	334 억		435085	N	N	0	N	00	N
52	20240422	140542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	662	-5	5	-0.75	29042971	43891	209.88	666	667	660	867	467	667	661.71	0.65	0	2919	679	673	668	662	657	670	659	335	200	500	460	1	1	66985895	443	165.50	0.83	12	0.07	4.00	800.00	905	20230502	-26.85	650	20240412	1.85	800	-17.25	20240219	650	1.85	20240412	905	-26.85	20230502	650	1.85	20240412	1.77	N	054300	500	334 억		435085	N	N	0	N	00	N
53	20240422	130541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	663	-4	5	-0.60	28163136	42561	203.52	666	667	660	867	467	667	661.71	0.65	0	2999	679	673	668	662	657	670	659	335	200	500	460	1	1	66985895	444	165.75	0.83	12	0.06	4.00	800.00	905	20230502	-26.74	650	20240412	2.00	800	-17.12	20240219	650	2.00	20240412	905	-26.74	20230502	650	2.00	20240412	1.77	N	054300	500	334 억		435085	N	N	0	N	00	N
54	20240422	120541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	664	-3	5	-0.45	23463461	35472	169.63	666	667	660	867	467	667	661.46	0.65	0	2260	679	673	668	662	657	670	659	335	200	500	460	1	1	66985895	445	166.00	0.83	12	0.05	4.00	800.00	905	20230502	-26.63	650	20240412	2.15	800	-17.00	20240219	650	2.15	20240412	905	-26.63	20230502	650	2.15	20240412	1.77	N	054300	500	334 억		435085	N	N	0	N	00	N
55	20240422	110541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	664	-3	5	-0.45	21723464	32845	157.06	666	667	660	867	467	667	661.39	0.65	0	2263	679	673	668	662	657	670	659	335	200	500	460	1	1	66985895	445	166.00	0.83	12	0.05	4.00	800.00	905	20230502	-26.63	650	20240412	2.15	800	-17.00	20240219	650	2.15	20240412	905	-26.63	20230502	650	2.15	20240412	1.77	N	054300	500	334 억		435085	N	N	0	N	00	N
56	20240422	100542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	664	-3	5	-0.45	15992243	24193	115.69	666	667	660	867	467	667	661.03	0.65	0	2478	679	673	668	662	657	670	659	335	200	500	460	1	1	66985895	445	166.00	0.83	12	0.04	4.00	800.00	905	20230502	-26.63	650	20240412	2.15	800	-17.00	20240219	650	2.15	20240412	905	-26.63	20230502	650	2.15	20240412	1.77	N	054300	500	334 억		435085	N	N	0	N	00	N
57	20240422	090542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	665	-2	5	-0.30	985368	1487	7.11	666	667	661	867	467	667	662.66	0.65	0	-424	679	673	668	662	657	670	659	335	200	500	460	1	1	66985895	445	166.25	0.83	12	0.00	4.00	800.00	905	20230502	-26.52	650	20240412	2.31	800	-16.88	20240219	650	2.31	20240412	905	-26.52	20230502	650	2.31	20240412	1.77	N	054300	500	334 억		435085	N	N	0	N	00	N
58	20240419	160518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	667	-9	5	-1.33	13919293	20882	48.63	671	674	663	878	474	676	666.57	0.65	0	-2182	686	681	671	666	656	683	668	335	202	500	470	1	1	66985895	447	166.75	0.83	12	0.03	4.00	800.00	905	20230502	-26.30	650	20240412	2.62	800	-16.62	20240219	650	2.62	20240412	905	-26.30	20230502	650	2.62	20240412	1.77	N	054300	500	334 억		437560	N	N	0	N	00	N
59	20240419	150522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	671	-5	5	-0.74	11442585	17170	39.98	671	674	663	878	474	676	666.43	0.65	0	-2194	686	681	671	666	656	683	668	335	202	500	470	1	1	66985895	449	167.75	0.84	12	0.03	4.00	800.00	905	20230502	-25.86	650	20240412	3.23	800	-16.12	20240219	650	3.23	20240412	905	-25.86	20230502	650	3.23	20240412	1.77	N	054300	500	334 억		437560	N	N	0	N	00	N
60	20240419	140517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	669	-7	5	-1.04	10364445	15557	36.23	671	674	663	878	474	676	666.22	0.65	0	-2407	686	681	671	666	656	683	668	335	202	500	470	1	1	66985895	448	167.25	0.84	12	0.02	4.00	800.00	905	20230502	-26.08	650	20240412	2.92	800	-16.38	20240219	650	2.92	20240412	905	-26.08	20230502	650	2.92	20240412	1.77	N	054300	500	334 억		437560	N	N	0	N	00	N
61	20240419	130519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	671	-5	5	-0.74	8842807	13283	30.93	671	674	663	878	474	676	665.72	0.65	0	-4412	686	681	671	666	656	683	668	335	202	500	470	1	1	66985895	449	167.75	0.84	12	0.02	4.00	800.00	905	20230502	-25.86	650	20240412	3.23	800	-16.12	20240219	650	3.23	20240412	905	-25.86	20230502	650	3.23	20240412	1.77	N	054300	500	334 억		437560	N	N	0	N	00	N
62	20240419	120516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	667	-9	5	-1.33	7974972	11983	27.90	671	674	663	878	474	676	665.52	0.65	0	-4157	686	681	671	666	656	683	668	335	202	500	470	1	1	66985895	447	166.75	0.83	12	0.02	4.00	800.00	905	20230502	-26.30	650	20240412	2.62	800	-16.62	20240219	650	2.62	20240412	905	-26.30	20230502	650	2.62	20240412	1.77	N	054300	500	334 억		437560	N	N	0	N	00	N
63	20240419	110521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	667	-9	5	-1.33	3683937	5522	12.86	671	674	665	878	474	676	667.14	0.65	0	-3611	686	681	671	666	656	683	668	335	202	500	470	1	1	66985895	447	166.75	0.83	12	0.01	4.00	800.00	905	20230502	-26.30	650	20240412	2.62	800	-16.62	20240219	650	2.62	20240412	905	-26.30	20230502	650	2.62	20240412	1.77	N	054300	500	334 억		437560	N	N	0	N	00	N
64	20240419	100521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	669	-7	5	-1.04	1533470	2295	5.34	671	674	665	878	474	676	668.18	0.65	0	-708	686	681	671	666	656	683	668	335	202	500	470	1	1	66985895	448	167.25	0.84	12	0.00	4.00	800.00	905	20230502	-26.08	650	20240412	2.92	800	-16.38	20240219	650	2.92	20240412	905	-26.08	20230502	650	2.92	20240412	1.77	N	054300	500	334 억		437560	N	N	0	N	00	N
65	20240419	090517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	672	-4	5	-0.59	1409607	2110	4.91	671	674	665	878	474	676	668.06	0.65	0	-555	686	681	671	666	656	683	668	335	202	500	470	1	1	66985895	450	168.00	0.84	12	0.00	4.00	800.00	905	20230502	-25.75	650	20240412	3.38	800	-16.00	20240219	650	3.38	20240412	905	-25.75	20230502	650	3.38	20240412	1.77	N	054300	500	334 억		437560	N	N	0	N	00	N
66	20240418	160516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	676	9	2	1.35	28693921	42941	61.75	666	676	661	867	467	667	668.22	0.65	0	2060	672	669	664	661	656	671	663	335	200	500	460	1	1	66985895	453	169.00	0.84	12	0.06	4.00	800.00	905	20230502	-25.30	650	20240412	4.00	800	-15.50	20240219	650	4.00	20240412	905	-25.30	20230502	650	4.00	20240412	1.79	N	054300	500	334 억		435660	N	N	0	N	00	N
67	20240418	150516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	670	3	2	0.45	27050343	40509	58.25	666	672	661	867	467	667	667.76	0.65	0	2240	672	669	664	661	656	671	663	335	200	500	460	1	1	66985895	449	167.50	0.84	12	0.06	4.00	800.00	905	20230502	-25.97	650	20240412	3.08	800	-16.25	20240219	650	3.08	20240412	905	-25.97	20230502	650	3.08	20240412	1.79	N	054300	500	334 억		435660	N	N	0	N	00	N
68	20240418	140520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	671	4	2	0.60	25315123	37920	54.53	666	671	661	867	467	667	667.59	0.65	0	2238	672	669	664	661	656	671	663	335	200	500	460	1	1	66985895	449	167.75	0.84	12	0.06	4.00	800.00	905	20230502	-25.86	650	20240412	3.23	800	-16.12	20240219	650	3.23	20240412	905	-25.86	20230502	650	3.23	20240412	1.79	N	054300	500	334 억		435660	N	N	0	N	00	N
69	20240418	130517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	671	4	2	0.60	24362523	36499	52.48	666	671	661	867	467	667	667.48	0.65	0	2018	672	669	664	661	656	671	663	335	200	500	460	1	1	66985895	449	167.75	0.84	12	0.05	4.00	800.00	905	20230502	-25.86	650	20240412	3.23	800	-16.12	20240219	650	3.23	20240412	905	-25.86	20230502	650	3.23	20240412	1.79	N	054300	500	334 억		435660	N	N	0	N	00	N
70	20240418	120517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	669	2	2	0.30	18977778	28461	40.93	666	670	661	867	467	667	666.80	0.65	0	1873	672	669	664	661	656	671	663	335	200	500	460	1	1	66985895	448	167.25	0.84	12	0.04	4.00	800.00	905	20230502	-26.08	650	20240412	2.92	800	-16.38	20240219	650	2.92	20240412	905	-26.08	20230502	650	2.92	20240412	1.79	N	054300	500	334 억		435660	N	N	0	N	00	N
71	20240418	110517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	667	0	3	0.00	10472789	15716	22.60	666	669	661	867	467	667	666.38	0.65	0	973	672	669	664	661	656	671	663	335	200	500	460	1	1	66985895	447	166.75	0.83	12	0.02	4.00	800.00	905	20230502	-26.30	650	20240412	2.62	800	-16.62	20240219	650	2.62	20240412	905	-26.30	20230502	650	2.62	20240412	1.79	N	054300	500	334 억		435660	N	N	0	N	00	N
72	20240418	100518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	669	2	2	0.30	6893158	10344	14.87	666	669	661	867	467	667	666.39	0.65	0	1716	672	669	664	661	656	671	663	335	200	500	460	1	1	66985895	448	167.25	0.84	12	0.02	4.00	800.00	905	20230502	-26.08	650	20240412	2.92	800	-16.38	20240219	650	2.92	20240412	905	-26.08	20230502	650	2.92	20240412	1.79	N	054300	500	334 억		435660	N	N	0	N	00	N
73	20240418	090517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	667	0	3	0.00	362288	544	0.78	666	667	664	867	467	667	665.97	0.65	0	-9	672	669	664	661	656	671	663	335	200	500	460	1	1	66985895	447	166.75	0.83	12	0.00	4.00	800.00	905	20230502	-26.30	650	20240412	2.62	800	-16.62	20240219	650	2.62	20240412	905	-26.30	20230502	650	2.62	20240412	1.79	N	054300	500	334 억		435660	N	N	0	N	00	N
74	20240417	160511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	667	2	2	0.30	46180729	69544	86.21	666	667	659	864	466	665	664.04	0.65	0	1151	677	670	660	653	643	674	657	335	199	500	460	1	1	66985895	447	166.75	0.83	12	0.10	4.00	800.00	905	20230502	-26.30	650	20240412	2.62	800	-16.62	20240219	650	2.62	20240412	905	-26.30	20230502	650	2.62	20240412	1.79	N	054300	500	334 억		434726	N	N	0	N	00	N
75	20240417	150520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	667	2	2	0.30	44100021	66420	82.34	666	667	659	864	466	665	663.96	0.65	0	1151	677	670	660	653	643	674	657	335	199	500	460	1	1	66985895	447	166.75	0.83	12	0.10	4.00	800.00	905	20230502	-26.30	650	20240412	2.62	800	-16.62	20240219	650	2.62	20240412	905	-26.30	20230502	650	2.62	20240412	1.79	N	054300	500	334 억		434726	N	N	0	N	00	N
76	20240417	140516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	666	1	2	0.15	38822721	58467	72.48	666	667	659	864	466	665	664.01	0.65	0	1453	677	670	660	653	643	674	657	335	199	500	460	1	1	66985895	446	166.50	0.83	12	0.09	4.00	800.00	905	20230502	-26.41	650	20240412	2.46	800	-16.75	20240219	650	2.46	20240412	905	-26.41	20230502	650	2.46	20240412	1.79	N	054300	500	334 억		434726	N	N	0	N	00	N
77	20240417	130519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	662	-3	5	-0.45	26862153	40406	50.09	666	667	659	864	466	665	664.81	0.65	0	-1977	677	670	660	653	643	674	657	335	199	500	460	1	1	66985895	443	165.50	0.83	12	0.06	4.00	800.00	905	20230502	-26.85	650	20240412	1.85	800	-17.25	20240219	650	1.85	20240412	905	-26.85	20230502	650	1.85	20240412	1.79	N	054300	500	334 억		434726	N	N	0	N	00	N
78	20240417	120518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	666	1	2	0.15	19613401	29470	36.53	666	667	664	864	466	665	665.54	0.65	0	-1521	677	670	660	653	643	674	657	335	199	500	460	1	1	66985895	446	166.50	0.83	12	0.04	4.00	800.00	905	20230502	-26.41	650	20240412	2.46	800	-16.75	20240219	650	2.46	20240412	905	-26.41	20230502	650	2.46	20240412	1.79	N	054300	500	334 억		434726	N	N	0	N	00	N
79	20240417	110520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	666	1	2	0.15	13651367	20518	25.44	666	666	664	864	466	665	665.34	0.65	0	-16	677	670	660	653	643	674	657	335	199	500	460	1	1	66985895	446	166.50	0.83	12	0.03	4.00	800.00	905	20230502	-26.41	650	20240412	2.46	800	-16.75	20240219	650	2.46	20240412	905	-26.41	20230502	650	2.46	20240412	1.79	N	054300	500	334 억		434726	N	N	0	N	00	N
80	20240417	100516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	666	1	2	0.15	11092636	16675	20.67	666	666	664	864	466	665	665.23	0.65	0	-15	677	670	660	653	643	674	657	335	199	500	460	1	1	66985895	446	166.50	0.83	12	0.02	4.00	800.00	905	20230502	-26.41	650	20240412	2.46	800	-16.75	20240219	650	2.46	20240412	905	-26.41	20230502	650	2.46	20240412	1.79	N	054300	500	334 억		434726	N	N	0	N	00	N
81	20240417	090514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	665	0	3	0.00	3327	5	0.01	666	666	665	864	466	665	665.40	0.65	0	-3	677	670	660	653	643	674	657	335	199	500	460	1	1	66985895	445	166.25	0.83	12	0.00	4.00	800.00	905	20230502	-26.52	650	20240412	2.31	800	-16.88	20240219	650	2.31	20240412	905	-26.52	20230502	650	2.31	20240412	1.79	N	054300	500	334 억		434726	N	N	0	N	00	N
82	20240416	160518	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	665	1	2	0.15	53061994	80668	75.55	663	667	650	863	465	664	657.78	0.68	0	-19858	674	669	664	659	654	666	656	335	199	500	460	1	1	66985895	445	166.25	0.83	12	0.12	4.00	800.00	905	20230502	-26.52	650	20240416	2.31	800	-16.88	20240219	650	2.31	20240416	905	-26.52	20230502	650	2.31	20240416	1.78	N	054300	500	334 억		455299	N	N	0	N	00	N
83	20240416	150515	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	665	1	2	0.15	49375469	75128	70.36	663	665	650	863	465	664	657.22	0.68	0	-19065	674	669	664	659	654	666	656	335	199	500	460	1	1	66985895	445	166.25	0.83	12	0.11	4.00	800.00	905	20230502	-26.52	650	20240416	2.31	800	-16.88	20240219	650	2.31	20240416	905	-26.52	20230502	650	2.31	20240416	1.78	N	054300	500	334 억		455299	N	N	0	N	00	N
84	20240416	140514	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	659	-5	5	-0.75	40172675	61236	57.35	663	664	650	863	465	664	656.03	0.68	0	-18268	674	669	664	659	654	666	656	335	199	500	460	1	1	66985895	441	164.75	0.82	12	0.09	4.00	800.00	905	20230502	-27.18	650	20240416	1.38	800	-17.62	20240219	650	1.38	20240416	905	-27.18	20230502	650	1.38	20240416	1.78	N	054300	500	334 억		455299	N	N	0	N	00	N
85	20240416	130516	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	662	-2	5	-0.30	38664583	58954	55.21	663	664	650	863	465	664	655.84	0.68	0	-18243	674	669	664	659	654	666	656	335	199	500	460	1	1	66985895	443	165.50	0.83	12	0.09	4.00	800.00	905	20230502	-26.85	650	20240416	1.85	800	-17.25	20240219	650	1.85	20240416	905	-26.85	20230502	650	1.85	20240416	1.78	N	054300	500	334 억		455299	N	N	0	N	00	N
86	20240416	120518	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	664	0	3	0.00	37503467	57197	53.57	663	664	650	863	465	664	655.69	0.68	0	-18582	674	669	664	659	654	666	656	335	199	500	460	1	1	66985895	445	166.00	0.83	12	0.09	4.00	800.00	905	20230502	-26.63	650	20240416	2.15	800	-17.00	20240219	650	2.15	20240416	905	-26.63	20230502	650	2.15	20240416	1.78	N	054300	500	334 억		455299	N	N	0	N	00	N
87	20240416	110515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	653	-11	5	-1.66	14202634	21683	20.31	663	663	653	863	465	664	655.01	0.68	0	-8137	674	669	664	659	654	666	656	335	199	500	460	1	1	66985895	437	163.25	0.82	12	0.03	4.00	800.00	905	20230502	-27.85	650	20240412	0.46	800	-18.38	20240219	650	0.46	20240412	905	-27.85	20230502	650	0.46	20240412	1.78	N	054300	500	334 억		455299	N	N	0	N	00	N
88	20240416	100509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	657	-7	5	-1.05	9523906	14523	13.60	663	663	653	863	465	664	655.78	0.68	0	-2869	674	669	664	659	654	666	656	335	199	500	460	1	1	66985895	440	164.25	0.82	12	0.02	4.00	800.00	905	20230502	-27.40	650	20240412	1.08	800	-17.88	20240219	650	1.08	20240412	905	-27.40	20230502	650	1.08	20240412	1.78	N	054300	500	334 억		455299	N	N	0	N	00	N
89	20240416	090510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	655	-9	5	-1.36	662241	1005	0.94	663	663	655	863	465	664	658.95	0.68	0	-102	674	669	664	659	654	666	656	335	199	500	460	1	1	66985895	439	163.75	0.82	12	0.00	4.00	800.00	905	20230502	-27.62	650	20240412	0.77	800	-18.12	20240219	650	0.77	20240412	905	-27.62	20230502	650	0.77	20240412	1.78	N	054300	500	334 억		455299	N	N	0	N	00	N
90	20240415	160508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	664	-4	5	-0.60	70860087	106778	126.38	668	669	659	868	468	668	663.62	0.70	0	-13629	680	674	662	656	644	677	659	335	200	500	460	1	1	66985895	445	166.00	0.83	12	0.16	4.00	800.00	905	20230502	-26.63	650	20240412	2.15	800	-17.00	20240219	650	2.15	20240412	905	-26.63	20230502	650	2.15	20240412	1.81	N	054300	500	334 억		470347	N	N	0	N	00	N
91	20240415	150512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	659	-9	5	-1.35	66390786	100046	118.41	668	669	659	868	468	668	663.60	0.70	0	-12870	680	674	662	656	644	677	659	335	200	500	460	1	1	66985895	441	164.75	0.82	12	0.15	4.00	800.00	905	20230502	-27.18	650	20240412	1.38	800	-17.62	20240219	650	1.38	20240412	905	-27.18	20230502	650	1.38	20240412	1.81	N	054300	500	334 억		470347	N	N	0	N	00	N
92	20240415	140506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	664	-4	5	-0.60	61719728	92971	110.04	668	669	660	868	468	668	663.86	0.70	0	-13134	680	674	662	656	644	677	659	335	200	500	460	1	1	66985895	445	166.00	0.83	12	0.14	4.00	800.00	905	20230502	-26.63	650	20240412	2.15	800	-17.00	20240219	650	2.15	20240412	905	-26.63	20230502	650	2.15	20240412	1.81	N	054300	500	334 억		470347	N	N	0	N	00	N
93	20240415	130503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	661	-7	5	-1.05	52056187	78345	92.73	668	669	660	868	468	668	664.45	0.70	0	-13102	680	674	662	656	644	677	659	335	200	500	460	1	1	66985895	443	165.25	0.83	12	0.12	4.00	800.00	905	20230502	-26.96	650	20240412	1.69	800	-17.38	20240219	650	1.69	20240412	905	-26.96	20230502	650	1.69	20240412	1.81	N	054300	500	334 억		470347	N	N	0	N	00	N
94	20240415	120510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	664	-4	5	-0.60	43253946	65059	77.00	668	669	661	868	468	668	664.84	0.70	0	-2174	680	674	662	656	644	677	659	335	200	500	460	1	1	66985895	445	166.00	0.83	12	0.10	4.00	800.00	905	20230502	-26.63	650	20240412	2.15	800	-17.00	20240219	650	2.15	20240412	905	-26.63	20230502	650	2.15	20240412	1.81	N	054300	500	334 억		470347	N	N	0	N	00	N
95	20240415	110509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	663	-5	5	-0.75	41862127	62962	74.52	668	669	661	868	468	668	664.88	0.70	0	-2074	680	674	662	656	644	677	659	335	200	500	460	1	1	66985895	444	165.75	0.83	12	0.09	4.00	800.00	905	20230502	-26.74	650	20240412	2.00	800	-17.12	20240219	650	2.00	20240412	905	-26.74	20230502	650	2.00	20240412	1.81	N	054300	500	334 억		470347	N	N	0	N	00	N
96	20240415	100508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	664	-4	5	-0.60	35839831	53881	63.77	668	669	661	868	468	668	665.17	0.70	0	-1884	680	674	662	656	644	677	659	335	200	500	460	1	1	66985895	445	166.00	0.83	12	0.08	4.00	800.00	905	20230502	-26.63	650	20240412	2.15	800	-17.00	20240219	650	2.15	20240412	905	-26.63	20230502	650	2.15	20240412	1.81	N	054300	500	334 억		470347	N	N	0	N	00	N
97	20240415	090511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	662	-6	5	-0.90	1754721	2631	3.11	668	668	662	868	468	668	666.94	0.70	0	-2541	680	674	662	656	644	677	659	335	200	500	460	1	1	66985895	443	165.50	0.83	12	0.00	4.00	800.00	905	20230502	-26.85	650	20240412	1.85	800	-17.25	20240219	650	1.85	20240412	905	-26.85	20230502	650	1.85	20240412	1.81	N	054300	500	334 억		470347	N	N	0	N	00	N
98	20240412	160507	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	668	17	2	2.61	55686041	84488	76.12	651	668	650	846	456	651	659.04	0.72	0	-13048	660	655	653	648	646	654	647	335	195	500	450	1	1	66985895	447	167.00	0.83	12	0.13	4.00	800.00	930	20230406	-28.17	650	20240412	2.77	800	-16.50	20240219	650	2.77	20240412	905	-26.19	20230502	650	2.77	20240412	1.82	N	054300	500	334 억		485124	N	N	0	N	00	N
99	20240412	150509	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	666	15	2	2.30	52045568	79028	71.20	651	666	650	846	456	651	658.57	0.72	0	-12984	660	655	653	648	646	654	647	335	195	500	450	1	1	66985895	446	166.50	0.83	12	0.12	4.00	800.00	930	20230406	-28.39	650	20240412	2.46	800	-16.75	20240219	650	2.46	20240412	905	-26.41	20230502	650	2.46	20240412	1.82	N	054300	500	334 억		485124	N	N	0	N	00	N
100	20240412	140507	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	665	14	2	2.15	49938479	75859	68.34	651	665	650	846	456	651	658.31	0.72	0	-12984	660	655	653	648	646	654	647	335	195	500	450	1	1	66985895	445	166.25	0.83	12	0.11	4.00	800.00	930	20230406	-28.49	650	20240412	2.31	800	-16.88	20240219	650	2.31	20240412	905	-26.52	20230502	650	2.31	20240412	1.82	N	054300	500	334 억		485124	N	N	0	N	00	N
101	20240412	130503	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	663	12	2	1.84	38582968	58748	52.93	651	664	650	846	456	651	656.75	0.72	0	-10544	660	655	653	648	646	654	647	335	195	500	450	1	1	66985895	444	165.75	0.83	12	0.09	4.00	800.00	930	20230406	-28.71	650	20240412	2.00	800	-17.12	20240219	650	2.00	20240412	905	-26.74	20230502	650	2.00	20240412	1.82	N	054300	500	334 억		485124	N	N	0	N	00	N
102	20240412	120507	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	661	10	2	1.54	33648623	51295	46.21	651	664	650	846	456	651	655.98	0.72	0	-9707	660	655	653	648	646	654	647	335	195	500	450	1	1	66985895	443	165.25	0.83	12	0.08	4.00	800.00	930	20230406	-28.92	650	20240412	1.69	800	-17.38	20240219	650	1.69	20240412	905	-26.96	20230502	650	1.69	20240412	1.82	N	054300	500	334 억		485124	N	N	0	N	00	N
103	20240412	110504	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	661	10	2	1.54	21781324	33315	30.01	651	662	650	846	456	651	653.80	0.72	0	-8448	660	655	653	648	646	654	647	335	195	500	450	1	1	66985895	443	165.25	0.83	12	0.05	4.00	800.00	930	20230406	-28.92	650	20240412	1.69	800	-17.38	20240219	650	1.69	20240412	905	-26.96	20230502	650	1.69	20240412	1.82	N	054300	500	334 억		485124	N	N	0	N	00	N
104	20240412	100505	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	658	7	2	1.08	15743908	24153	21.76	651	662	650	846	456	651	651.84	0.72	0	-3219	660	655	653	648	646	654	647	335	195	500	450	1	1	66985895	441	164.50	0.82	12	0.04	4.00	800.00	930	20230406	-29.25	650	20240412	1.23	800	-17.75	20240219	650	1.23	20240412	905	-27.29	20230502	650	1.23	20240412	1.82	N	054300	500	334 억		485124	N	N	0	N	00	N
105	20240412	090505	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	653	2	2	0.31	3403512	5227	4.71	651	653	651	846	456	651	651.14	0.72	0	625	660	655	653	648	646	654	647	335	195	500	450	1	1	66985895	437	163.25	0.82	12	0.01	4.00	800.00	930	20230406	-29.78	651	20240412	0.31	800	-18.38	20240219	651	0.31	20240412	905	-27.85	20230502	651	0.31	20240412	1.82	N	054300	500	334 억		485124	N	N	0	N	00	N
106	20240411	160500	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	651	-11	5	-1.66	72346791	110852	99.67	653	658	651	860	464	662	652.64	0.73	0	-3249	677	669	660	652	643	673	656	335	198	500	460	1	1	66985895	436	162.75	0.81	12	0.17	4.00	800.00	930	20230406	-30.00	651	20240411	0.00	800	-18.62	20240219	651	0.00	20240411	905	-28.07	20230502	651	0.00	20240411	1.84	N	054300	500	334 억		488373	N	N	0	N	00	N
107	20240411	150508	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	653	-9	5	-1.36	61132367	93631	84.19	653	658	651	860	464	662	652.91	0.73	0	-1632	677	669	660	652	643	673	656	335	198	500	460	1	1	66985895	437	163.25	0.82	12	0.14	4.00	800.00	930	20230406	-29.78	651	20240411	0.31	800	-18.38	20240219	651	0.31	20240411	905	-27.85	20230502	651	0.31	20240411	1.84	N	054300	500	334 억		488373	N	N	0	N	00	N
108	20240411	140505	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	653	-9	5	-1.36	48247243	73903	66.45	653	658	651	860	464	662	652.85	0.73	0	-2141	677	669	660	652	643	673	656	335	198	500	460	1	1	66985895	437	163.25	0.82	12	0.11	4.00	800.00	930	20230406	-29.78	651	20240411	0.31	800	-18.38	20240219	651	0.31	20240411	905	-27.85	20230502	651	0.31	20240411	1.84	N	054300	500	334 억		488373	N	N	0	N	00	N
109	20240411	130458	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	655	-7	5	-1.06	45262280	69328	62.34	653	658	651	860	464	662	652.87	0.73	0	-1849	677	669	660	652	643	673	656	335	198	500	460	1	1	66985895	439	163.75	0.82	12	0.10	4.00	800.00	930	20230406	-29.57	651	20240411	0.61	800	-18.12	20240219	651	0.61	20240411	905	-27.62	20230502	651	0.61	20240411	1.84	N	054300	500	334 억		488373	N	N	0	N	00	N
110	20240411	120505	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	655	-7	5	-1.06	40918607	62677	56.36	653	658	651	860	464	662	652.85	0.73	0	-3499	677	669	660	652	643	673	656	335	198	500	460	1	1	66985895	439	163.75	0.82	12	0.09	4.00	800.00	930	20230406	-29.57	651	20240411	0.61	800	-18.12	20240219	651	0.61	20240411	905	-27.62	20230502	651	0.61	20240411	1.84	N	054300	500	334 억		488373	N	N	0	N	00	N
111	20240411	110501	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	656	-6	5	-0.91	38105430	58381	52.49	653	658	651	860	464	662	652.70	0.73	0	-2611	677	669	660	652	643	673	656	335	198	500	460	1	1	66985895	439	164.00	0.82	12	0.09	4.00	800.00	930	20230406	-29.46	651	20240411	0.77	800	-18.00	20240219	651	0.77	20240411	905	-27.51	20230502	651	0.77	20240411	1.84	N	054300	500	334 억		488373	N	N	0	N	00	N
112	20240411	100506	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	656	-6	5	-0.91	36000199	55172	49.61	653	658	651	860	464	662	652.51	0.73	0	-1902	677	669	660	652	643	673	656	335	198	500	460	1	1	66985895	439	164.00	0.82	12	0.08	4.00	800.00	930	20230406	-29.46	651	20240411	0.77	800	-18.00	20240219	651	0.77	20240411	905	-27.51	20230502	651	0.77	20240411	1.84	N	054300	500	334 억		488373	N	N	0	N	00	N
113	20240411	090503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	657	-5	5	-0.76	7108162	10886	9.79	653	658	652	860	464	662	652.96	0.73	0	840	677	669	660	652	643	673	656	335	198	500	460	1	1	66985895	440	164.25	0.82	12	0.02	4.00	800.00	930	20230406	-29.35	651	20231030	0.92	800	-17.88	20240219	651	0.92	20240409	905	-27.40	20230502	651	0.92	20231030	1.84	N	054300	500	334 억		488373	N	N	0	N	00	N
114	20240409	160455	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	662	7	2	1.07	73075934	111212	94.40	652	668	651	851	459	655	657.09	0.74	0	1233	681	667	661	647	641	665	645	335	196	500	450	1	1	66985895	443	165.50	0.83	12	0.17	4.00	800.00	930	20230406	-28.82	651	20240409	1.69	800	-17.25	20240219	651	1.69	20240409	905	-26.85	20230502	651	1.69	20240409	1.81	N	054300	500	334 억		496686	N	N	0	N	00	N
115	20240409	150458	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	658	3	2	0.46	72037038	109637	93.06	652	668	651	851	459	655	657.05	0.74	0	949	681	667	661	647	641	665	645	335	196	500	450	1	1	66985895	441	164.50	0.82	12	0.16	4.00	800.00	930	20230406	-29.25	651	20240409	1.08	800	-17.75	20240219	651	1.08	20240409	905	-27.29	20230502	651	1.08	20240409	1.81	N	054300	500	334 억		496686	N	N	0	N	00	N
116	20240409	140501	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	661	6	2	0.92	48047077	73022	61.98	652	668	651	851	459	655	657.98	0.74	0	-6886	681	667	661	647	641	665	645	335	196	500	450	1	1	66985895	443	165.25	0.83	12	0.11	4.00	800.00	930	20230406	-28.92	651	20240409	1.54	800	-17.38	20240219	651	1.54	20240409	905	-26.96	20230502	651	1.54	20240409	1.81	N	054300	500	334 억		496686	N	N	0	N	00	N
117	20240409	130456	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	661	6	2	0.92	44480760	67621	57.40	652	668	651	851	459	655	657.80	0.74	0	-5910	681	667	661	647	641	665	645	335	196	500	450	1	1	66985895	443	165.25	0.83	12	0.10	4.00	800.00	930	20230406	-28.92	651	20240409	1.54	800	-17.38	20240219	651	1.54	20240409	905	-26.96	20230502	651	1.54	20240409	1.81	N	054300	500	334 억		496686	N	N	0	N	00	N
118	20240409	120459	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	655	0	3	0.00	41095348	62491	53.04	652	668	651	851	459	655	657.62	0.74	0	-4055	681	667	661	647	641	665	645	335	196	500	450	1	1	66985895	439	163.75	0.82	12	0.09	4.00	800.00	930	20230406	-29.57	651	20240409	0.61	800	-18.12	20240219	651	0.61	20240409	905	-27.62	20230502	651	0.61	20240409	1.81	N	054300	500	334 억		496686	N	N	0	N	00	N
119	20240409	110457	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	659	4	2	0.61	32995394	50171	42.59	652	668	651	851	459	655	657.66	0.74	0	-2583	681	667	661	647	641	665	645	335	196	500	450	1	1	66985895	441	164.75	0.82	12	0.07	4.00	800.00	930	20230406	-29.14	651	20240409	1.23	800	-17.62	20240219	651	1.23	20240409	905	-27.18	20230502	651	1.23	20240409	1.81	N	054300	500	334 억		496686	N	N	0	N	00	N
120	20240409	100455	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	661	6	2	0.92	18728290	28679	24.34	652	661	651	851	459	655	653.03	0.74	0	4148	681	667	661	647	641	665	645	335	196	500	450	1	1	66985895	443	165.25	0.83	12	0.04	4.00	800.00	930	20230406	-28.92	651	20240409	1.54	800	-17.38	20240219	651	1.54	20240409	905	-26.96	20230502	651	1.54	20240409	1.81	N	054300	500	334 억		496686	N	N	0	N	00	N
121	20240409	090503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	659	4	2	0.61	4931294	7560	6.42	652	659	652	851	459	655	652.29	0.74	0	393	681	667	661	647	641	665	645	335	196	500	450	1	1	66985895	441	164.75	0.82	12	0.01	4.00	800.00	930	20230406	-29.14	651	20231030	1.23	800	-17.62	20240219	652	1.07	20240409	905	-27.18	20230502	651	1.23	20231030	1.81	N	054300	500	334 억		496686	N	N	0	N	00	N
122	20240408	160451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	655	-10	5	-1.50	77777105	116800	68.53	665	675	655	864	466	665	665.90	0.77	0	-22436	677	670	664	657	651	668	655	335	199	500	460	1	1	66985895	439	163.75	0.82	12	0.17	4.00	800.00	930	20230406	-29.57	651	20231030	0.61	800	-18.12	20240219	655	0.00	20240408	905	-27.62	20230502	651	0.61	20231030	1.79	N	054300	500	334 억		519115	N	N	0	N	00	N
123	20240408	150458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	665	0	3	0.00	60517873	90646	53.18	665	675	661	864	466	665	667.63	0.77	0	-7195	677	670	664	657	651	668	655	335	199	500	460	1	1	66985895	445	166.25	0.83	12	0.14	4.00	800.00	930	20230406	-28.49	651	20231030	2.15	800	-16.88	20240219	658	1.06	20240405	905	-26.52	20230502	651	2.15	20231030	1.79	N	054300	500	334 억		519115	N	N	0	N	00	N
124	20240408	140459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	665	0	3	0.00	60331547	90366	53.02	665	675	661	864	466	665	667.64	0.77	0	-7176	677	670	664	657	651	668	655	335	199	500	460	1	1	66985895	445	166.25	0.83	12	0.13	4.00	800.00	930	20230406	-28.49	651	20231030	2.15	800	-16.88	20240219	658	1.06	20240405	905	-26.52	20230502	651	2.15	20231030	1.79	N	054300	500	334 억		519115	N	N	0	N	00	N
125	20240408	130456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	667	2	2	0.30	59093021	88498	51.92	665	675	661	864	466	665	667.73	0.77	0	-6020	677	670	664	657	651	668	655	335	199	500	460	1	1	66985895	447	166.75	0.83	12	0.13	4.00	800.00	930	20230406	-28.28	651	20231030	2.46	800	-16.62	20240219	658	1.37	20240405	905	-26.30	20230502	651	2.46	20231030	1.79	N	054300	500	334 억		519115	N	N	0	N	00	N
126	20240408	120459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	665	0	3	0.00	53563244	80191	47.05	665	675	661	864	466	665	667.95	0.77	0	-4012	677	670	664	657	651	668	655	335	199	500	460	1	1	66985895	445	166.25	0.83	12	0.12	4.00	800.00	930	20230406	-28.49	651	20231030	2.15	800	-16.88	20240219	658	1.06	20240405	905	-26.52	20230502	651	2.15	20231030	1.79	N	054300	500	334 억		519115	N	N	0	N	00	N
127	20240408	110500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	668	3	2	0.45	42785785	63917	37.50	665	675	661	864	466	665	669.40	0.77	0	-2940	677	670	664	657	651	668	655	335	199	500	460	1	1	66985895	447	167.00	0.83	12	0.10	4.00	800.00	930	20230406	-28.17	651	20231030	2.61	800	-16.50	20240219	658	1.52	20240405	905	-26.19	20230502	651	2.61	20231030	1.79	N	054300	500	334 억		519115	N	N	0	N	00	N
128	20240408	100454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	673	8	2	1.20	36458445	54441	31.94	665	675	661	864	466	665	669.69	0.77	0	-2817	677	670	664	657	651	668	655	335	199	500	460	1	1	66985895	451	168.25	0.84	12	0.08	4.00	800.00	930	20230406	-27.63	651	20231030	3.38	800	-15.88	20240219	658	2.28	20240405	905	-25.64	20230502	651	3.38	20231030	1.79	N	054300	500	334 억		519115	N	N	0	N	00	N
129	20240408	090458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	665	0	3	0.00	2946222	4433	2.60	665	665	661	864	466	665	664.61	0.77	0	-3128	677	670	664	657	651	668	655	335	199	500	460	1	1	66985895	445	166.25	0.83	12	0.01	4.00	800.00	930	20230406	-28.49	651	20231030	2.15	800	-16.88	20240219	658	1.06	20240405	905	-26.52	20230502	651	2.15	20231030	1.79	N	054300	500	334 억		519115	N	N	0	N	00	N
130	20240405	160458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	665	-3	5	-0.45	112829284	170448	325.75	667	671	658	868	468	668	661.96	0.82	0	-38234	684	676	672	664	660	674	662	335	200	500	460	1	1	66985895	445	166.25	0.83	12	0.25	4.00	800.00	930	20230406	-28.49	651	20231030	2.15	800	-16.88	20240219	658	1.06	20240405	930	-28.49	20230406	651	2.15	20231030	1.67	N	054300	500	334 억		548385	N	N	0	N	00	N
131	20240405	150454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	665	-3	5	-0.45	108157649	163365	312.22	667	671	658	868	468	668	662.06	0.82	0	-38215	684	676	672	664	660	674	662	335	200	500	460	1	1	66985895	445	166.25	0.83	12	0.24	4.00	800.00	930	20230406	-28.49	651	20231030	2.15	800	-16.88	20240219	658	1.06	20240405	930	-28.49	20230406	651	2.15	20231030	1.67	N	054300	500	334 억		548385	N	N	0	N	00	N
132	20240405	140453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	664	-4	5	-0.60	81904211	123656	236.33	667	671	659	868	468	668	662.36	0.82	0	-33720	684	676	672	664	660	674	662	335	200	500	460	1	1	66985895	445	166.00	0.83	12	0.18	4.00	800.00	930	20230406	-28.60	651	20231030	2.00	800	-17.00	20240219	659	0.76	20240405	930	-28.60	20230406	651	2.00	20231030	1.67	N	054300	500	334 억		548385	N	N	0	N	00	N
133	20240405	130453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	663	-5	5	-0.75	54156274	81691	156.13	667	671	660	868	468	668	662.94	0.82	0	-29642	684	676	672	664	660	674	662	335	200	500	460	1	1	66985895	444	165.75	0.83	12	0.12	4.00	800.00	930	20230406	-28.71	651	20231030	1.84	800	-17.12	20240219	660	0.45	20240405	930	-28.71	20230406	651	1.84	20231030	1.67	N	054300	500	334 억		548385	N	N	0	N	00	N
134	20240405	120454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	666	-2	5	-0.30	43768724	66012	126.16	667	671	660	868	468	668	663.04	0.82	0	-29538	684	676	672	664	660	674	662	335	200	500	460	1	1	66985895	446	166.50	0.83	12	0.10	4.00	800.00	930	20230406	-28.39	651	20231030	2.30	800	-16.75	20240219	660	0.91	20240405	930	-28.39	20230406	651	2.30	20231030	1.67	N	054300	500	334 억		548385	N	N	0	N	00	N
135	20240405	110457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	660	-8	5	-1.20	32835915	49482	94.57	667	671	660	868	468	668	663.59	0.82	0	-27646	684	676	672	664	660	674	662	335	200	500	460	1	1	66985895	442	165.00	0.82	12	0.07	4.00	800.00	930	20230406	-29.03	651	20231030	1.38	800	-17.50	20240219	660	0.00	20240405	930	-29.03	20230406	651	1.38	20231030	1.67	N	054300	500	334 억		548385	N	N	0	N	00	N
136	20240405	100419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	668	0	3	0.00	11975657	17960	34.32	667	671	663	868	468	668	666.80	0.82	0	-6371	684	676	672	664	660	674	662	335	200	500	460	1	1	66985895	447	167.00	0.83	12	0.03	4.00	800.00	930	20230406	-28.17	651	20231030	2.61	800	-16.50	20240219	663	0.75	20240405	930	-28.17	20230406	651	2.61	20231030	1.67	N	054300	500	334 억		548385	N	N	0	N	00	N
137	20240405	090450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	671	3	2	0.45	985023	1477	2.82	667	671	666	868	468	668	666.91	0.82	0	9	684	676	672	664	660	674	662	335	200	500	460	1	1	66985895	449	167.75	0.84	12	0.00	4.00	800.00	930	20230406	-27.85	651	20231030	3.07	800	-16.12	20240219	666	0.75	20240405	930	-27.85	20230406	651	3.07	20231030	1.67	N	054300	500	334 억		548385	N	N	0	N	00	N
138	20240404	160449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	668	-6	5	-0.89	35231968	52323	17.06	673	680	668	876	472	674	673.36	0.82	0	-3806	683	678	673	668	663	676	666	335	202	500	470	1	1	66985895	447	167.00	0.83	12	0.08	4.00	800.00	930	20230406	-28.17	651	20231030	2.61	800	-16.50	20240219	668	0.00	20240404	930	-28.17	20230406	651	2.61	20231030	1.68	N	054300	500	334 억		552191	N	N	0	N	00	N
139	20240404	150448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	672	-2	5	-0.30	31302102	46441	15.14	673	680	668	876	472	674	674.02	0.82	0	169	683	678	673	668	663	676	666	335	202	500	470	1	1	66985895	450	168.00	0.84	12	0.07	4.00	800.00	930	20230406	-27.74	651	20231030	3.23	800	-16.00	20240219	668	0.60	20240404	930	-27.74	20230406	651	3.23	20231030	1.68	N	054300	500	334 억		552191	N	N	0	N	00	N
140	20240404	140449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	673	-1	5	-0.15	30985877	45971	14.99	673	680	668	876	472	674	674.03	0.82	0	549	683	678	673	668	663	676	666	335	202	500	470	1	1	66985895	451	168.25	0.84	12	0.07	4.00	800.00	930	20230406	-27.63	651	20231030	3.38	800	-15.88	20240219	668	0.75	20240404	930	-27.63	20230406	651	3.38	20231030	1.68	N	054300	500	334 억		552191	N	N	0	N	00	N
141	20240404	130445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	677	3	2	0.45	21220727	31408	10.24	673	680	671	876	472	674	675.65	0.82	0	-3280	683	678	673	668	663	676	666	335	202	500	470	1	1	66985895	453	169.25	0.85	12	0.05	4.00	800.00	930	20230406	-27.20	651	20231030	3.99	800	-15.38	20240219	668	1.35	20240403	930	-27.20	20230406	651	3.99	20231030	1.68	N	054300	500	334 억		552191	N	N	0	N	00	N
142	20240404	120447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	674	0	3	0.00	17096711	25287	8.24	673	680	671	876	472	674	676.11	0.82	0	-2966	683	678	673	668	663	676	666	335	202	500	470	1	1	66985895	451	168.50	0.84	12	0.04	4.00	800.00	930	20230406	-27.53	651	20231030	3.53	800	-15.75	20240219	668	0.90	20240403	930	-27.53	20230406	651	3.53	20231030	1.68	N	054300	500	334 억		552191	N	N	0	N	00	N
143	20240404	110447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	674	0	3	0.00	15496799	22913	7.47	673	680	671	876	472	674	676.33	0.82	0	-2966	683	678	673	668	663	676	666	335	202	500	470	1	1	66985895	451	168.50	0.84	12	0.03	4.00	800.00	930	20230406	-27.53	651	20231030	3.53	800	-15.75	20240219	668	0.90	20240403	930	-27.53	20230406	651	3.53	20231030	1.68	N	054300	500	334 억		552191	N	N	0	N	00	N
144	20240404	100447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	675	1	2	0.15	11592996	17111	5.58	673	680	673	876	472	674	677.52	0.82	0	-2966	683	678	673	668	663	676	666	335	202	500	470	1	1	66985895	452	168.75	0.84	12	0.03	4.00	800.00	930	20230406	-27.42	651	20231030	3.69	800	-15.62	20240219	668	1.05	20240403	930	-27.42	20230406	651	3.69	20231030	1.68	N	054300	500	334 억		552191	N	N	0	N	00	N
145	20240404	090448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	677	3	2	0.45	1000850	1484	0.48	673	677	673	876	472	674	674.43	0.82	0	-1181	683	678	673	668	663	676	666	335	202	500	470	1	1	66985895	453	169.25	0.85	12	0.00	4.00	800.00	930	20230406	-27.20	651	20231030	3.99	800	-15.38	20240219	668	1.35	20240403	930	-27.20	20230406	651	3.99	20231030	1.68	N	054300	500	334 억		552191	N	N	0	N	00	N
146	20240403	160448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	674	-3	5	-0.44	205996125	306679	210.46	676	678	668	880	474	677	671.70	0.82	0	-219	688	682	677	671	666	680	669	335	203	500	470	1	1	66985895	451	168.50	0.84	12	0.46	4.00	800.00	930	20230406	-27.53	651	20231030	3.53	800	-15.75	20240219	668	0.90	20240403	930	-27.53	20230406	651	3.53	20231030	1.67	N	054300	500	334 억		552410	N	N	0	N	00	N
147	20240403	150445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	673	-4	5	-0.59	192226692	286123	196.36	676	678	669	880	474	677	671.83	0.82	0	-698	688	682	677	671	666	680	669	335	203	500	470	1	1	66985895	451	168.25	0.84	12	0.43	4.00	800.00	930	20230406	-27.63	651	20231030	3.38	800	-15.88	20240219	669	0.60	20240403	930	-27.63	20230406	651	3.38	20231030	1.67	N	054300	500	334 억		552410	N	N	0	N	00	N
148	20240403	140443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	674	-3	5	-0.44	166506691	247924	170.14	676	678	669	880	474	677	671.60	0.82	0	4556	688	682	677	671	666	680	669	335	203	500	470	1	1	66985895	451	168.50	0.84	12	0.37	4.00	800.00	930	20230406	-27.53	651	20231030	3.53	800	-15.75	20240219	669	0.75	20240403	930	-27.53	20230406	651	3.53	20231030	1.67	N	054300	500	334 억		552410	N	N	0	N	00	N
149	20240403	130444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	676	-1	5	-0.15	67244024	99746	68.45	676	678	669	880	474	677	674.15	0.82	0	-3060	688	682	677	671	666	680	669	335	203	500	470	1	1	66985895	453	169.00	0.84	12	0.15	4.00	800.00	930	20230406	-27.31	651	20231030	3.84	800	-15.50	20240219	669	1.05	20240403	930	-27.31	20230406	651	3.84	20231030	1.67	N	054300	500	334 억		552410	N	N	0	N	00	N
150	20240403	120444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	676	-1	5	-0.15	65400899	97002	66.57	676	678	669	880	474	677	674.22	0.82	0	-2764	688	682	677	671	666	680	669	335	203	500	470	1	1	66985895	453	169.00	0.84	12	0.14	4.00	800.00	930	20230406	-27.31	651	20231030	3.84	800	-15.50	20240219	669	1.05	20240403	930	-27.31	20230406	651	3.84	20231030	1.67	N	054300	500	334 억		552410	N	N	0	N	00	N
151	20240403	110443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	672	-5	5	-0.74	49306828	73001	50.10	676	678	672	880	474	677	675.43	0.82	0	-3017	688	682	677	671	666	680	669	335	203	500	470	1	1	66985895	450	168.00	0.84	12	0.11	4.00	800.00	930	20230406	-27.74	651	20231030	3.23	800	-16.00	20240219	670	0.30	20240306	930	-27.74	20230406	651	3.23	20231030	1.67	N	054300	500	334 억		552410	N	N	0	N	00	N
152	20240403	100445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	677	0	3	0.00	41568719	61503	42.21	676	678	672	880	474	677	675.88	0.82	0	-7199	688	682	677	671	666	680	669	335	203	500	470	1	1	66985895	453	169.25	0.85	12	0.09	4.00	800.00	930	20230406	-27.20	651	20231030	3.99	800	-15.38	20240219	670	1.04	20240306	930	-27.20	20230406	651	3.99	20231030	1.67	N	054300	500	334 억		552410	N	N	0	N	00	N
153	20240403	090445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	677	0	3	0.00	1036018	1538	1.06	676	677	672	880	474	677	673.60	0.82	0	-408	688	682	677	671	666	680	669	335	203	500	470	1	1	66985895	453	169.25	0.85	12	0.00	4.00	800.00	930	20230406	-27.20	651	20231030	3.99	800	-15.38	20240219	670	1.04	20240306	930	-27.20	20230406	651	3.99	20231030	1.67	N	054300	500	334 억		552410	N	N	0	N	00	N
154	20240402	160436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	677	-4	5	-0.59	95885395	141715	115.16	683	683	672	885	477	681	676.61	0.86	0	-23557	685	682	680	677	675	684	679	335	204	500	470	1	1	66985895	453	169.25	0.85	12	0.21	4.00	800.00	930	20230406	-27.20	651	20231030	3.99	800	-15.38	20240219	670	1.04	20240306	930	-27.20	20230406	651	3.99	20231030	1.67	N	054300	500	334 억		575967	N	N	0	N	00	N
155	20240402	150442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	677	-4	5	-0.59	94536475	139720	113.54	683	683	672	885	477	681	676.61	0.86	0	-23311	685	682	680	677	675	684	679	335	204	500	470	1	1	66985895	453	169.25	0.85	12	0.21	4.00	800.00	930	20230406	-27.20	651	20231030	3.99	800	-15.38	20240219	670	1.04	20240306	930	-27.20	20230406	651	3.99	20231030	1.67	N	054300	500	334 억		575967	N	N	0	N	00	N
156	20240402	140444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	677	-4	5	-0.59	90372688	133559	108.53	683	683	672	885	477	681	676.65	0.86	0	-21548	685	682	680	677	675	684	679	335	204	500	470	1	1	66985895	453	169.25	0.85	12	0.20	4.00	800.00	930	20230406	-27.20	651	20231030	3.99	800	-15.38	20240219	670	1.04	20240306	930	-27.20	20230406	651	3.99	20231030	1.67	N	054300	500	334 억		575967	N	N	0	N	00	N
157	20240402	130438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	677	-4	5	-0.59	69562962	102702	83.46	683	683	674	885	477	681	677.33	0.86	0	-18782	685	682	680	677	675	684	679	335	204	500	470	1	1	66985895	453	169.25	0.85	12	0.15	4.00	800.00	930	20230406	-27.20	651	20231030	3.99	800	-15.38	20240219	670	1.04	20240306	930	-27.20	20230406	651	3.99	20231030	1.67	N	054300	500	334 억		575967	N	N	0	N	00	N
158	20240402	120437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	677	-4	5	-0.59	53191602	78478	63.77	683	683	675	885	477	681	677.79	0.86	0	-15733	685	682	680	677	675	684	679	335	204	500	470	1	1	66985895	453	169.25	0.85	12	0.12	4.00	800.00	930	20230406	-27.20	651	20231030	3.99	800	-15.38	20240219	670	1.04	20240306	930	-27.20	20230406	651	3.99	20231030	1.67	N	054300	500	334 억		575967	N	N	0	N	00	N
159	20240402	110438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	678	-3	5	-0.44	26089434	38526	31.31	683	683	675	885	477	681	677.19	0.86	0	-14009	685	682	680	677	675	684	679	335	204	500	470	1	1	66985895	454	169.50	0.85	12	0.06	4.00	800.00	930	20230406	-27.10	651	20231030	4.15	800	-15.25	20240219	670	1.19	20240306	930	-27.10	20230406	651	4.15	20231030	1.67	N	054300	500	334 억		575967	N	N	0	N	00	N
160	20240402	100438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	680	-1	5	-0.15	10081858	14861	12.08	683	683	676	885	477	681	678.40	0.86	0	-6157	685	682	680	677	675	684	679	335	204	500	470	1	1	66985895	456	170.00	0.85	12	0.02	4.00	800.00	930	20230406	-26.88	651	20231030	4.45	800	-15.00	20240219	670	1.49	20240306	930	-26.88	20230406	651	4.45	20231030	1.67	N	054300	500	334 억		575967	N	N	0	N	00	N
161	20240402	090438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	682	1	2	0.15	216831	318	0.26	683	683	682	885	477	681	682.00	0.86	0	0	685	682	680	677	675	684	679	335	204	500	470	1	1	66985895	457	170.50	0.85	12	0.00	4.00	800.00	930	20230406	-26.67	651	20231030	4.76	800	-14.75	20240219	670	1.79	20240306	930	-26.67	20230406	651	4.76	20231030	1.67	N	054300	500	334 억		575967	N	N	0	N	00	N
162	20240401	160436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	681	1	2	0.15	83649710	123035	144.25	680	683	678	884	476	680	679.89	0.85	0	9833	686	682	679	675	672	681	674	335	204	500	470	1	1	66985895	456	170.25	0.85	12	0.18	4.00	800.00	930	20230406	-26.77	651	20231030	4.61	800	-14.88	20240219	670	1.64	20240306	930	-26.77	20230406	651	4.61	20231030	1.68	N	054300	500	334 억		566134	N	N	0	N	00	N
163	20240401	150438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	682	2	2	0.29	80489797	118388	138.81	680	683	678	884	476	680	679.88	0.85	0	9368	686	682	679	675	672	681	674	335	204	500	470	1	1	66985895	457	170.50	0.85	12	0.18	4.00	800.00	930	20230406	-26.67	651	20231030	4.76	800	-14.75	20240219	670	1.79	20240306	930	-26.67	20230406	651	4.76	20231030	1.68	N	054300	500	334 억		566134	N	N	0	N	00	N
164	20240401	140435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	681	1	2	0.15	77819911	114471	134.21	680	683	678	884	476	680	679.82	0.85	0	9368	686	682	679	675	672	681	674	335	204	500	470	1	1	66985895	456	170.25	0.85	12	0.17	4.00	800.00	930	20230406	-26.77	651	20231030	4.61	800	-14.88	20240219	670	1.64	20240306	930	-26.77	20230406	651	4.61	20231030	1.68	N	054300	500	334 억		566134	N	N	0	N	00	N
165	20240401	130436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	682	2	2	0.29	75454298	110992	130.13	680	683	678	884	476	680	679.82	0.85	0	9368	686	682	679	675	672	681	674	335	204	500	470	1	1	66985895	457	170.50	0.85	12	0.17	4.00	800.00	930	20230406	-26.67	651	20231030	4.76	800	-14.75	20240219	670	1.79	20240306	930	-26.67	20230406	651	4.76	20231030	1.68	N	054300	500	334 억		566134	N	N	0	N	00	N
166	20240401	120439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	683	3	2	0.44	23820843	34981	41.01	680	683	679	884	476	680	680.97	0.85	0	9368	686	682	679	675	672	681	674	335	204	500	470	1	1	66985895	458	170.75	0.85	12	0.05	4.00	800.00	930	20230406	-26.56	651	20231030	4.92	800	-14.62	20240219	670	1.94	20240306	930	-26.56	20230406	651	4.92	20231030	1.68	N	054300	500	334 억		566134	N	N	0	N	00	N
167	20240401	110436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	683	3	2	0.44	22091827	32447	38.04	680	683	679	884	476	680	680.86	0.85	0	9368	686	682	679	675	672	681	674	335	204	500	470	1	1	66985895	458	170.75	0.85	12	0.05	4.00	800.00	930	20230406	-26.56	651	20231030	4.92	800	-14.62	20240219	670	1.94	20240306	930	-26.56	20230406	651	4.92	20231030	1.68	N	054300	500	334 억		566134	N	N	0	N	00	N
168	20240401	100434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	682	2	2	0.29	11245822	16535	19.39	680	683	679	884	476	680	680.12	0.85	0	2775	686	682	679	675	672	681	674	335	204	500	470	1	1	66985895	457	170.50	0.85	12	0.02	4.00	800.00	930	20230406	-26.67	651	20231030	4.76	800	-14.75	20240219	670	1.79	20240306	930	-26.67	20230406	651	4.76	20231030	1.68	N	054300	500	334 억		566134	N	N	0	N	00	N
169	20240401	090435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	683	3	2	0.44	2980560	4382	5.14	680	683	679	884	476	680	680.18	0.85	0	-397	686	682	679	675	672	681	674	335	204	500	470	1	1	66985895	458	170.75	0.85	12	0.01	4.00	800.00	930	20230406	-26.56	651	20231030	4.92	800	-14.62	20240219	670	1.94	20240306	930	-26.56	20230406	651	4.92	20231030	1.68	N	054300	500	334 억		566134	N	N	0	N	00	N