KissMeData/054300/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	160554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	606	1	2	0.17	117558531	194403	192.47	604	610	601	786	424	605	604.72	0.63	0	422	614	609	603	598	592	612	601	335	181	500	420	1	1	66985895	406	151.50	0.76	12	0.29	4.00	800.00	890	20231205	-31.91	593	20240528	2.19	800	-24.25	20240219	593	2.19	20240528	890	-31.91	20231205	593	2.19	20240528	1.84	N	054300	500	334 억		425202	N	N	0	N	00	N
3	20240531	150550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	601	-4	5	-0.66	110825223	183284	181.46	604	610	601	786	424	605	604.66	0.63	0	-746	614	609	603	598	592	612	601	335	181	500	420	1	1	66985895	403	150.25	0.75	12	0.27	4.00	800.00	890	20231205	-32.47	593	20240528	1.35	800	-24.88	20240219	593	1.35	20240528	890	-32.47	20231205	593	1.35	20240528	1.84	N	054300	500	334 억		425202	N	N	0	N	00	N
4	20240531	140554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	606	1	2	0.17	107210907	177282	175.52	604	610	603	786	424	605	604.75	0.63	0	-747	614	609	603	598	592	612	601	335	181	500	420	1	1	66985895	406	151.50	0.76	12	0.26	4.00	800.00	890	20231205	-31.91	593	20240528	2.19	800	-24.25	20240219	593	2.19	20240528	890	-31.91	20231205	593	2.19	20240528	1.84	N	054300	500	334 억		425202	N	N	0	N	00	N
5	20240531	130556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	609	4	2	0.66	103473717	171101	169.40	604	610	603	786	424	605	604.75	0.63	0	-1461	614	609	603	598	592	612	601	335	181	500	420	1	1	66985895	408	152.25	0.76	12	0.26	4.00	800.00	890	20231205	-31.57	593	20240528	2.70	800	-23.88	20240219	593	2.70	20240528	890	-31.57	20231205	593	2.70	20240528	1.84	N	054300	500	334 억		425202	N	N	0	N	00	N
6	20240531	120558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	608	3	2	0.50	98966799	163683	162.06	604	610	603	786	424	605	604.62	0.63	0	-1461	614	609	603	598	592	612	601	335	181	500	420	1	1	66985895	407	152.00	0.76	12	0.24	4.00	800.00	890	20231205	-31.69	593	20240528	2.53	800	-24.00	20240219	593	2.53	20240528	890	-31.69	20231205	593	2.53	20240528	1.84	N	054300	500	334 억		425202	N	N	0	N	00	N
7	20240531	110554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	607	2	2	0.33	95900598	158624	157.05	604	610	603	786	424	605	604.58	0.63	0	-2911	614	609	603	598	592	612	601	335	181	500	420	1	1	66985895	407	151.75	0.76	12	0.24	4.00	800.00	890	20231205	-31.80	593	20240528	2.36	800	-24.12	20240219	593	2.36	20240528	890	-31.80	20231205	593	2.36	20240528	1.84	N	054300	500	334 억		425202	N	N	0	N	00	N
8	20240531	100556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	608	3	2	0.50	92949910	153768	152.24	604	610	603	786	424	605	604.48	0.63	0	645	614	609	603	598	592	612	601	335	181	500	420	1	1	66985895	407	152.00	0.76	12	0.23	4.00	800.00	890	20231205	-31.69	593	20240528	2.53	800	-24.00	20240219	593	2.53	20240528	890	-31.69	20231205	593	2.53	20240528	1.84	N	054300	500	334 억		425202	N	N	0	N	00	N
9	20240531	090552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	604	-1	5	-0.17	512986	850	0.84	604	604	603	786	424	605	603.51	0.63	0	-64	614	609	603	598	592	612	601	335	181	500	420	1	1	66985895	405	151.00	0.76	12	0.00	4.00	800.00	890	20231205	-32.13	593	20240528	1.85	800	-24.50	20240219	593	1.85	20240528	890	-32.13	20231205	593	1.85	20240528	1.84	N	054300	500	334 억		425202	N	N	0	N	00	N
10	20240530	160550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	605	-5	5	-0.82	60769948	101002	105.86	600	608	597	793	427	610	601.67	0.64	0	-4701	626	617	613	604	600	616	603	335	183	500	420	1	1	66985895	405	151.25	0.76	12	0.15	4.00	800.00	890	20231205	-32.02	593	20240528	2.02	800	-24.38	20240219	593	2.02	20240528	890	-32.02	20231205	593	2.02	20240528	1.85	N	054300	500	334 억		429679	N	N	0	N	00	N
11	20240530	150551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	604	-6	5	-0.98	59486310	98879	103.64	600	608	597	793	427	610	601.61	0.64	0	-4279	626	617	613	604	600	616	603	335	183	500	420	1	1	66985895	405	151.00	0.76	12	0.15	4.00	800.00	890	20231205	-32.13	593	20240528	1.85	800	-24.50	20240219	593	1.85	20240528	890	-32.13	20231205	593	1.85	20240528	1.85	N	054300	500	334 억		429679	N	N	0	N	00	N
12	20240530	140552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	599	-11	5	-1.80	51481972	85545	89.66	600	608	597	793	427	610	601.81	0.64	0	-1625	626	617	613	604	600	616	603	335	183	500	420	1	1	66985895	401	149.75	0.75	12	0.13	4.00	800.00	890	20231205	-32.70	593	20240528	1.01	800	-25.12	20240219	593	1.01	20240528	890	-32.70	20231205	593	1.01	20240528	1.85	N	054300	500	334 억		429679	N	N	0	N	00	N
13	20240530	130552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	604	-6	5	-0.98	43212994	71757	75.21	600	608	599	793	427	610	602.21	0.64	0	5809	626	617	613	604	600	616	603	335	183	500	420	1	1	66985895	405	151.00	0.76	12	0.11	4.00	800.00	890	20231205	-32.13	593	20240528	1.85	800	-24.50	20240219	593	1.85	20240528	890	-32.13	20231205	593	1.85	20240528	1.85	N	054300	500	334 억		429679	N	N	0	N	00	N
14	20240530	120552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	602	-8	5	-1.31	31759596	52678	55.21	600	608	600	793	427	610	602.90	0.64	0	7279	626	617	613	604	600	616	603	335	183	500	420	1	1	66985895	403	150.50	0.75	12	0.08	4.00	800.00	890	20231205	-32.36	593	20240528	1.52	800	-24.75	20240219	593	1.52	20240528	890	-32.36	20231205	593	1.52	20240528	1.85	N	054300	500	334 억		429679	N	N	0	N	00	N
15	20240530	110552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	607	-3	5	-0.49	30882769	51223	53.69	600	608	600	793	427	610	602.91	0.64	0	6769	626	617	613	604	600	616	603	335	183	500	420	1	1	66985895	407	151.75	0.76	12	0.08	4.00	800.00	890	20231205	-31.80	593	20240528	2.36	800	-24.12	20240219	593	2.36	20240528	890	-31.80	20231205	593	2.36	20240528	1.85	N	054300	500	334 억		429679	N	N	0	N	00	N
16	20240530	100553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	605	-5	5	-0.82	23787296	39468	41.37	600	608	600	793	427	610	602.70	0.64	0	4717	626	617	613	604	600	616	603	335	183	500	420	1	1	66985895	405	151.25	0.76	12	0.06	4.00	800.00	890	20231205	-32.02	593	20240528	2.02	800	-24.38	20240219	593	2.02	20240528	890	-32.02	20231205	593	2.02	20240528	1.85	N	054300	500	334 억		429679	N	N	0	N	00	N
17	20240530	090552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	608	-2	5	-0.33	13159637	21868	22.92	600	608	600	793	427	610	601.78	0.64	0	2973	626	617	613	604	600	616	603	335	183	500	420	1	1	66985895	407	152.00	0.76	12	0.03	4.00	800.00	890	20231205	-31.69	593	20240528	2.53	800	-24.00	20240219	593	2.53	20240528	890	-31.69	20231205	593	2.53	20240528	1.85	N	054300	500	334 억		429679	N	N	0	N	00	N
18	20240529	160547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	610	-10	5	-1.61	57954331	94293	98.16	622	622	609	806	434	620	614.62	0.64	0	-1014	654	637	615	598	576	626	587	335	186	500	430	1	1	66985895	409	152.50	0.76	12	0.14	4.00	800.00	890	20231205	-31.46	593	20240528	2.87	800	-23.75	20240219	593	2.87	20240528	890	-31.46	20231205	593	2.87	20240528	1.86	N	054300	500	334 억		430693	N	N	0	N	00	N
19	20240529	150546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	614	-6	5	-0.97	52011118	84563	88.03	622	622	609	806	434	620	615.06	0.64	0	-910	654	637	615	598	576	626	587	335	186	500	430	1	1	66985895	411	153.50	0.77	12	0.13	4.00	800.00	890	20231205	-31.01	593	20240528	3.54	800	-23.25	20240219	593	3.54	20240528	890	-31.01	20231205	593	3.54	20240528	1.86	N	054300	500	334 억		430693	N	N	0	N	00	N
20	20240529	140546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	614	-6	5	-0.97	47417207	77090	80.25	622	622	609	806	434	620	615.09	0.64	0	6048	654	637	615	598	576	626	587	335	186	500	430	1	1	66985895	411	153.50	0.77	12	0.12	4.00	800.00	890	20231205	-31.01	593	20240528	3.54	800	-23.25	20240219	593	3.54	20240528	890	-31.01	20231205	593	3.54	20240528	1.86	N	054300	500	334 억		430693	N	N	0	N	00	N
21	20240529	130547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	617	-3	5	-0.48	35400333	57428	59.78	622	622	612	806	434	620	616.43	0.64	0	3499	654	637	615	598	576	626	587	335	186	500	430	1	1	66985895	413	154.25	0.77	12	0.09	4.00	800.00	890	20231205	-30.67	593	20240528	4.05	800	-22.88	20240219	593	4.05	20240528	890	-30.67	20231205	593	4.05	20240528	1.86	N	054300	500	334 억		430693	N	N	0	N	00	N
22	20240529	120551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	618	-2	5	-0.32	32939738	53431	55.62	622	622	612	806	434	620	616.49	0.64	0	4832	654	637	615	598	576	626	587	335	186	500	430	1	1	66985895	414	154.50	0.77	12	0.08	4.00	800.00	890	20231205	-30.56	593	20240528	4.22	800	-22.75	20240219	593	4.22	20240528	890	-30.56	20231205	593	4.22	20240528	1.86	N	054300	500	334 억		430693	N	N	0	N	00	N
23	20240529	110548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	617	-3	5	-0.48	19250006	31245	32.53	622	622	612	806	434	620	616.10	0.64	0	5087	654	637	615	598	576	626	587	335	186	500	430	1	1	66985895	413	154.25	0.77	12	0.05	4.00	800.00	890	20231205	-30.67	593	20240528	4.05	800	-22.88	20240219	593	4.05	20240528	890	-30.67	20231205	593	4.05	20240528	1.86	N	054300	500	334 억		430693	N	N	0	N	00	N
24	20240529	100547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	616	-4	5	-0.65	15617565	25353	26.39	622	622	613	806	434	620	616.00	0.64	0	6348	654	637	615	598	576	626	587	335	186	500	430	1	1	66985895	413	154.00	0.77	12	0.04	4.00	800.00	890	20231205	-30.79	593	20240528	3.88	800	-23.00	20240219	593	3.88	20240528	890	-30.79	20231205	593	3.88	20240528	1.86	N	054300	500	334 억		430693	N	N	0	N	00	N
25	20240529	090543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	620	0	3	0.00	3515063	5689	5.92	622	622	614	806	434	620	617.87	0.64	0	253	654	637	615	598	576	626	587	335	186	500	430	1	1	66985895	415	155.00	0.78	12	0.01	4.00	800.00	890	20231205	-30.34	593	20240528	4.55	800	-22.50	20240219	593	4.55	20240528	890	-30.34	20231205	593	4.55	20240528	1.86	N	054300	500	334 억		430693	N	N	0	N	00	N
26	20240528	160544	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	620	-9	5	-1.43	59546370	95820	104.23	629	632	593	817	441	629	621.51	0.65	0	-6904	648	638	627	617	606	633	612	335	188	500	440	1	1	66985895	415	155.00	0.78	12	0.14	4.00	800.00	890	20231205	-30.34	593	20240528	4.55	800	-22.50	20240219	593	4.55	20240528	890	-30.34	20231205	593	4.55	20240528	1.85	N	054300	500	334 억		437262	N	N	0	N	00	N
27	20240528	150546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	628	-1	5	-0.16	20289744	32389	35.23	629	632	621	817	441	629	626.44	0.65	0	-4553	648	638	627	617	606	633	612	335	188	500	440	1	1	66985895	421	157.00	0.79	12	0.05	4.00	800.00	890	20231205	-29.44	598	20240517	5.02	800	-21.50	20240219	598	5.02	20240517	890	-29.44	20231205	598	5.02	20240517	1.85	N	054300	500	334 억		437262	N	N	0	N	00	N
28	20240528	140547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	626	-3	5	-0.48	13646963	21777	23.69	629	632	621	817	441	629	626.67	0.65	0	-4474	648	638	627	617	606	633	612	335	188	500	440	1	1	66985895	419	156.50	0.78	12	0.03	4.00	800.00	890	20231205	-29.66	598	20240517	4.68	800	-21.75	20240219	598	4.68	20240517	890	-29.66	20231205	598	4.68	20240517	1.85	N	054300	500	334 억		437262	N	N	0	N	00	N
29	20240528	130544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	630	1	2	0.16	10196689	16268	17.70	629	632	621	817	441	629	626.79	0.65	0	-2330	648	638	627	617	606	633	612	335	188	500	440	1	1	66985895	422	157.50	0.79	12	0.02	4.00	800.00	890	20231205	-29.21	598	20240517	5.35	800	-21.25	20240219	598	5.35	20240517	890	-29.21	20231205	598	5.35	20240517	1.85	N	054300	500	334 억		437262	N	N	0	N	00	N
30	20240528	120545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	630	1	2	0.16	10157736	16206	17.63	629	632	621	817	441	629	626.79	0.65	0	-2327	648	638	627	617	606	633	612	335	188	500	440	1	1	66985895	422	157.50	0.79	12	0.02	4.00	800.00	890	20231205	-29.21	598	20240517	5.35	800	-21.25	20240219	598	5.35	20240517	890	-29.21	20231205	598	5.35	20240517	1.85	N	054300	500	334 억		437262	N	N	0	N	00	N
31	20240528	110532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	631	2	2	0.32	3266985	5186	5.64	629	632	628	817	441	629	629.96	0.65	0	-1	648	638	627	617	606	633	612	335	188	500	440	1	1	66985895	423	157.75	0.79	12	0.01	4.00	800.00	890	20231205	-29.10	598	20240517	5.52	800	-21.12	20240219	598	5.52	20240517	890	-29.10	20231205	598	5.52	20240517	1.85	N	054300	500	334 억		437262	N	N	0	N	00	N
32	20240528	100545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	632	3	2	0.48	1136960	1804	1.96	629	632	629	817	441	629	630.24	0.65	0	-1	648	638	627	617	606	633	612	335	188	500	440	1	1	66985895	423	158.00	0.79	12	0.00	4.00	800.00	890	20231205	-28.99	598	20240517	5.69	800	-21.00	20240219	598	5.69	20240517	890	-28.99	20231205	598	5.69	20240517	1.85	N	054300	500	334 억		437262	N	N	0	N	00	N
33	20240528	090546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	629	0	3	0.00	298149	474	0.52	629	632	629	817	441	629	629.01	0.65	0	-1	648	638	627	617	606	633	612	335	188	500	440	1	1	66985895	421	157.25	0.79	12	0.00	4.00	800.00	890	20231205	-29.33	598	20240517	5.18	800	-21.38	20240219	598	5.18	20240517	890	-29.33	20231205	598	5.18	20240517	1.85	N	054300	500	334 억		437262	N	N	0	N	00	N
34	20240527	160535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	629	-4	5	-0.63	57345365	91898	185.86	637	637	616	822	444	633	624.00	0.69	0	-26644	640	636	633	629	626	635	628	335	189	500	440	1	1	66985895	421	157.25	0.79	12	0.14	4.00	800.00	890	20231205	-29.33	598	20240517	5.18	800	-21.38	20240219	598	5.18	20240517	890	-29.33	20231205	598	5.18	20240517	1.85	N	054300	500	334 억		464859	N	N	0	N	00	N
35	20240527	150545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	624	-9	5	-1.42	54920984	88031	178.03	637	637	616	822	444	633	623.88	0.69	0	-26115	640	636	633	629	626	635	628	335	189	500	440	1	1	66985895	418	156.00	0.78	12	0.13	4.00	800.00	890	20231205	-29.89	598	20240517	4.35	800	-22.00	20240219	598	4.35	20240517	890	-29.89	20231205	598	4.35	20240517	1.85	N	054300	500	334 억		464859	N	N	0	N	00	N
36	20240527	140544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	626	-7	5	-1.11	19307111	30709	62.11	637	637	624	822	444	633	628.71	0.69	0	-839	640	636	633	629	626	635	628	335	189	500	440	1	1	66985895	419	156.50	0.78	12	0.05	4.00	800.00	890	20231205	-29.66	598	20240517	4.68	800	-21.75	20240219	598	4.68	20240517	890	-29.66	20231205	598	4.68	20240517	1.85	N	054300	500	334 억		464859	N	N	0	N	00	N
37	20240527	130543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	632	-1	5	-0.16	7651816	12099	24.47	637	637	629	822	444	633	632.43	0.69	0	-2221	640	636	633	629	626	635	628	335	189	500	440	1	1	66985895	423	158.00	0.79	12	0.02	4.00	800.00	890	20231205	-28.99	598	20240517	5.69	800	-21.00	20240219	598	5.69	20240517	890	-28.99	20231205	598	5.69	20240517	1.85	N	054300	500	334 억		464859	N	N	0	N	00	N
38	20240527	120544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	633	0	3	0.00	6276912	9918	20.06	637	637	631	822	444	633	632.88	0.69	0	-554	640	636	633	629	626	635	628	335	189	500	440	1	1	66985895	424	158.25	0.79	12	0.01	4.00	800.00	890	20231205	-28.88	598	20240517	5.85	800	-20.88	20240219	598	5.85	20240517	890	-28.88	20231205	598	5.85	20240517	1.85	N	054300	500	334 억		464859	N	N	0	N	00	N
39	20240527	110544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	634	1	2	0.16	6071782	9593	19.40	637	637	631	822	444	633	632.94	0.69	0	-535	640	636	633	629	626	635	628	335	189	500	440	1	1	66985895	425	158.50	0.79	12	0.01	4.00	800.00	890	20231205	-28.76	598	20240517	6.02	800	-20.75	20240219	598	6.02	20240517	890	-28.76	20231205	598	6.02	20240517	1.85	N	054300	500	334 억		464859	N	N	0	N	00	N
40	20240527	100541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	636	3	2	0.47	1241713	1951	3.95	637	637	634	822	444	633	636.45	0.69	0	-535	640	636	633	629	626	635	628	335	189	500	440	1	1	66985895	426	159.00	0.80	12	0.00	4.00	800.00	890	20231205	-28.54	598	20240517	6.35	800	-20.50	20240219	598	6.35	20240517	890	-28.54	20231205	598	6.35	20240517	1.85	N	054300	500	334 억		464859	N	N	0	N	00	N
41	20240527	090543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	637	4	2	0.63	989104	1554	3.14	637	637	635	822	444	633	636.49	0.69	0	-397	640	636	633	629	626	635	628	335	189	500	440	1	1	66985895	427	159.25	0.80	12	0.00	4.00	800.00	890	20231205	-28.43	598	20240517	6.52	800	-20.38	20240219	598	6.52	20240517	890	-28.43	20231205	598	6.52	20240517	1.85	N	054300	500	334 억		464859	N	N	0	N	00	N
42	20240524	160517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	633	-4	5	-0.63	31275139	49409	53.42	636	637	630	828	446	637	632.98	0.70	0	-5572	649	642	636	629	623	646	633	335	191	500	440	1	1	66985895	424	158.25	0.79	12	0.07	4.00	800.00	890	20231205	-28.88	598	20240517	5.85	800	-20.88	20240219	598	5.85	20240517	890	-28.88	20231205	598	5.85	20240517	1.81	N	054300	500	334 억		470856	N	N	0	N	00	N
43	20240524	150515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	634	-3	5	-0.47	30839068	48720	52.67	636	637	630	828	446	637	632.99	0.70	0	-5504	649	642	636	629	623	646	633	335	191	500	440	1	1	66985895	425	158.50	0.79	12	0.07	4.00	800.00	890	20231205	-28.76	598	20240517	6.02	800	-20.75	20240219	598	6.02	20240517	890	-28.76	20231205	598	6.02	20240517	1.81	N	054300	500	334 억		470856	N	N	0	N	00	N
44	20240524	140518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	634	-3	5	-0.47	20847668	32874	35.54	636	637	632	828	446	637	634.17	0.70	0	-5836	649	642	636	629	623	646	633	335	191	500	440	1	1	66985895	425	158.50	0.79	12	0.05	4.00	800.00	890	20231205	-28.76	598	20240517	6.02	800	-20.75	20240219	598	6.02	20240517	890	-28.76	20231205	598	6.02	20240517	1.81	N	054300	500	334 억		470856	N	N	0	N	00	N
45	20240524	130517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	634	-3	5	-0.47	14598474	23003	24.87	636	637	632	828	446	637	634.63	0.70	0	-4458	649	642	636	629	623	646	633	335	191	500	440	1	1	66985895	425	158.50	0.79	12	0.03	4.00	800.00	890	20231205	-28.76	598	20240517	6.02	800	-20.75	20240219	598	6.02	20240517	890	-28.76	20231205	598	6.02	20240517	1.81	N	054300	500	334 억		470856	N	N	0	N	00	N
46	20240524	120516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	634	-3	5	-0.47	11176878	17603	19.03	636	637	632	828	446	637	634.94	0.70	0	-4486	649	642	636	629	623	646	633	335	191	500	440	1	1	66985895	425	158.50	0.79	12	0.03	4.00	800.00	890	20231205	-28.76	598	20240517	6.02	800	-20.75	20240219	598	6.02	20240517	890	-28.76	20231205	598	6.02	20240517	1.81	N	054300	500	334 억		470856	N	N	0	N	00	N
47	20240524	110516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	635	-2	5	-0.31	9999264	15747	17.02	636	637	632	828	446	637	634.99	0.70	0	-4551	649	642	636	629	623	646	633	335	191	500	440	1	1	66985895	425	158.75	0.79	12	0.02	4.00	800.00	890	20231205	-28.65	598	20240517	6.19	800	-20.62	20240219	598	6.19	20240517	890	-28.65	20231205	598	6.19	20240517	1.81	N	054300	500	334 억		470856	N	N	0	N	00	N
48	20240524	100519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	634	-3	5	-0.47	3553615	5607	6.06	636	636	632	828	446	637	633.78	0.70	0	-1651	649	642	636	629	623	646	633	335	191	500	440	1	1	66985895	425	158.50	0.79	12	0.01	4.00	800.00	890	20231205	-28.76	598	20240517	6.02	800	-20.75	20240219	598	6.02	20240517	890	-28.76	20231205	598	6.02	20240517	1.81	N	054300	500	334 억		470856	N	N	0	N	00	N
49	20240524	090517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	635	-2	5	-0.31	92204	145	0.16	636	636	634	828	446	637	635.87	0.70	0	-22	649	642	636	629	623	646	633	335	191	500	440	1	1	66985895	425	158.75	0.79	12	0.00	4.00	800.00	890	20231205	-28.65	598	20240517	6.19	800	-20.62	20240219	598	6.19	20240517	890	-28.65	20231205	598	6.19	20240517	1.81	N	054300	500	334 억		470856	N	N	0	N	00	N
50	20240523	160513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	637	6	2	0.95	58508484	92494	83.78	632	643	630	820	442	631	632.57	0.71	0	-2947	654	642	635	623	616	639	620	335	189	500	440	1	1	66985895	427	159.25	0.80	12	0.14	4.00	800.00	890	20231205	-28.43	598	20240517	6.52	800	-20.38	20240219	598	6.52	20240517	890	-28.43	20231205	598	6.52	20240517	1.74	N	054300	500	334 억		473803	N	N	0	N	00	N
51	20240523	150517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	632	1	2	0.16	57402416	90752	82.21	632	643	630	820	442	631	632.52	0.71	0	-2916	654	642	635	623	616	639	620	335	189	500	440	1	1	66985895	423	158.00	0.79	12	0.14	4.00	800.00	890	20231205	-28.99	598	20240517	5.69	800	-21.00	20240219	598	5.69	20240517	890	-28.99	20231205	598	5.69	20240517	1.74	N	054300	500	334 억		473803	N	N	0	N	00	N
52	20240523	140519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	632	1	2	0.16	55824030	88253	79.94	632	643	630	820	442	631	632.55	0.71	0	-2992	654	642	635	623	616	639	620	335	189	500	440	1	1	66985895	423	158.00	0.79	12	0.13	4.00	800.00	890	20231205	-28.99	598	20240517	5.69	800	-21.00	20240219	598	5.69	20240517	890	-28.99	20231205	598	5.69	20240517	1.74	N	054300	500	334 억		473803	N	N	0	N	00	N
53	20240523	130517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	634	3	2	0.48	28684208	45285	41.02	632	643	630	820	442	631	633.42	0.71	0	-2773	654	642	635	623	616	639	620	335	189	500	440	1	1	66985895	425	158.50	0.79	12	0.07	4.00	800.00	890	20231205	-28.76	598	20240517	6.02	800	-20.75	20240219	598	6.02	20240517	890	-28.76	20231205	598	6.02	20240517	1.74	N	054300	500	334 억		473803	N	N	0	N	00	N
54	20240523	120514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	633	2	2	0.32	26942136	42534	38.53	632	643	630	820	442	631	633.43	0.71	0	-2773	654	642	635	623	616	639	620	335	189	500	440	1	1	66985895	424	158.25	0.79	12	0.06	4.00	800.00	890	20231205	-28.88	598	20240517	5.85	800	-20.88	20240219	598	5.85	20240517	890	-28.88	20231205	598	5.85	20240517	1.74	N	054300	500	334 억		473803	N	N	0	N	00	N
55	20240523	110514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	632	1	2	0.16	25666740	40519	36.70	632	643	630	820	442	631	633.45	0.71	0	-1932	654	642	635	623	616	639	620	335	189	500	440	1	1	66985895	423	158.00	0.79	12	0.06	4.00	800.00	890	20231205	-28.99	598	20240517	5.69	800	-21.00	20240219	598	5.69	20240517	890	-28.99	20231205	598	5.69	20240517	1.74	N	054300	500	334 억		473803	N	N	0	N	00	N
56	20240523	100514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	633	2	2	0.32	20176786	31852	28.85	632	643	630	820	442	631	633.45	0.71	0	-5910	654	642	635	623	616	639	620	335	189	500	440	1	1	66985895	424	158.25	0.79	12	0.05	4.00	800.00	890	20231205	-28.88	598	20240517	5.85	800	-20.88	20240219	598	5.85	20240517	890	-28.88	20231205	598	5.85	20240517	1.74	N	054300	500	334 억		473803	N	N	0	N	00	N
57	20240523	090517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	632	1	2	0.16	9843292	15593	14.12	632	632	631	820	442	631	631.26	0.71	0	-255	654	642	635	623	616	639	620	335	189	500	440	1	1	66985895	423	158.00	0.79	12	0.02	4.00	800.00	890	20231205	-28.99	598	20240517	5.69	800	-21.00	20240219	598	5.69	20240517	890	-28.99	20231205	598	5.69	20240517	1.74	N	054300	500	334 억		473803	N	N	0	N	00	N
58	20240522	160509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	631	2	2	0.32	69665231	110391	71.55	635	647	628	817	441	629	631.08	0.73	0	-13403	662	645	631	614	600	638	607	335	188	500	440	1	1	66985895	423	157.75	0.79	12	0.16	4.00	800.00	890	20231205	-29.10	598	20240517	5.52	800	-21.12	20240219	598	5.52	20240517	890	-29.10	20231205	598	5.52	20240517	1.73	N	054300	500	334 억		486638	N	N	0	N	00	N
59	20240522	150513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	633	4	2	0.64	67471638	106916	69.30	635	647	628	817	441	629	631.07	0.73	0	-11655	662	645	631	614	600	638	607	335	188	500	440	1	1	66985895	424	158.25	0.79	12	0.16	4.00	800.00	890	20231205	-28.88	598	20240517	5.85	800	-20.88	20240219	598	5.85	20240517	890	-28.88	20231205	598	5.85	20240517	1.73	N	054300	500	334 억		486638	N	N	0	N	00	N
60	20240522	140515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	632	3	2	0.48	56992248	90309	58.53	635	647	628	817	441	629	631.08	0.73	0	-11389	662	645	631	614	600	638	607	335	188	500	440	1	1	66985895	423	158.00	0.79	12	0.13	4.00	800.00	890	20231205	-28.99	598	20240517	5.69	800	-21.00	20240219	598	5.69	20240517	890	-28.99	20231205	598	5.69	20240517	1.73	N	054300	500	334 억		486638	N	N	0	N	00	N
61	20240522	130511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	630	1	2	0.16	42427863	67173	43.54	635	647	628	817	441	629	631.62	0.73	0	-9513	662	645	631	614	600	638	607	335	188	500	440	1	1	66985895	422	157.50	0.79	12	0.10	4.00	800.00	890	20231205	-29.21	598	20240517	5.35	800	-21.25	20240219	598	5.35	20240517	890	-29.21	20231205	598	5.35	20240517	1.73	N	054300	500	334 억		486638	N	N	0	N	00	N
62	20240522	120511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	629	0	3	0.00	38847138	61484	39.85	635	647	628	817	441	629	631.83	0.73	0	-7971	662	645	631	614	600	638	607	335	188	500	440	1	1	66985895	421	157.25	0.79	12	0.09	4.00	800.00	890	20231205	-29.33	598	20240517	5.18	800	-21.38	20240219	598	5.18	20240517	890	-29.33	20231205	598	5.18	20240517	1.73	N	054300	500	334 억		486638	N	N	0	N	00	N
63	20240522	110515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	631	2	2	0.32	33705875	53318	34.56	635	647	629	817	441	629	632.17	0.73	0	-6723	662	645	631	614	600	638	607	335	188	500	440	1	1	66985895	423	157.75	0.79	12	0.08	4.00	800.00	890	20231205	-29.10	598	20240517	5.52	800	-21.12	20240219	598	5.52	20240517	890	-29.10	20231205	598	5.52	20240517	1.73	N	054300	500	334 억		486638	N	N	0	N	00	N
64	20240522	100513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	633	4	2	0.64	8309691	13060	8.46	635	647	633	817	441	629	636.27	0.73	0	-7222	662	645	631	614	600	638	607	335	188	500	440	1	1	66985895	424	158.25	0.79	12	0.02	4.00	800.00	890	20231205	-28.88	598	20240517	5.85	800	-20.88	20240219	598	5.85	20240517	890	-28.88	20231205	598	5.85	20240517	1.73	N	054300	500	334 억		486638	N	N	0	N	00	N
65	20240522	090512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	638	9	2	1.43	518506	816	0.53	635	639	635	817	441	629	635.42	0.73	0	-239	662	645	631	614	600	638	607	335	188	500	440	1	1	66985895	427	159.50	0.80	12	0.00	4.00	800.00	890	20231205	-28.31	598	20240517	6.69	800	-20.25	20240219	598	6.69	20240517	890	-28.31	20231205	598	6.69	20240517	1.73	N	054300	500	334 억		486638	N	N	0	N	00	N
66	20240521	160507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	629	-19	5	-2.93	96645158	154134	37.77	648	648	617	842	454	648	627.02	0.73	0	-4417	675	661	634	620	593	668	627	335	194	500	450	1	1	66985895	421	157.25	0.79	12	0.23	4.00	800.00	890	20231205	-29.33	598	20240517	5.18	800	-21.38	20240219	598	5.18	20240517	890	-29.33	20231205	598	5.18	20240517	1.78	N	054300	500	334 억		490849	N	N	0	N	00	N
67	20240521	150513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	635	-13	5	-2.01	94434862	150622	36.91	648	648	617	842	454	648	626.97	0.73	0	-3992	675	661	634	620	593	668	627	335	194	500	450	1	1	66985895	425	158.75	0.79	12	0.22	4.00	800.00	890	20231205	-28.65	598	20240517	6.19	800	-20.62	20240219	598	6.19	20240517	890	-28.65	20231205	598	6.19	20240517	1.78	N	054300	500	334 억		490849	N	N	0	N	00	N
68	20240521	140511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	628	-20	5	-3.09	87863401	140141	34.34	648	648	617	842	454	648	626.96	0.73	0	-1024	675	661	634	620	593	668	627	335	194	500	450	1	1	66985895	421	157.00	0.79	12	0.21	4.00	800.00	890	20231205	-29.44	598	20240517	5.02	800	-21.50	20240219	598	5.02	20240517	890	-29.44	20231205	598	5.02	20240517	1.78	N	054300	500	334 억		490849	N	N	0	N	00	N
69	20240521	130511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	630	-18	5	-2.78	74690282	119143	29.20	648	648	617	842	454	648	626.90	0.73	0	1506	675	661	634	620	593	668	627	335	194	500	450	1	1	66985895	422	157.50	0.79	12	0.18	4.00	800.00	890	20231205	-29.21	598	20240517	5.35	800	-21.25	20240219	598	5.35	20240517	890	-29.21	20231205	598	5.35	20240517	1.78	N	054300	500	334 억		490849	N	N	0	N	00	N
70	20240521	120512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	628	-20	5	-3.09	71576658	114202	27.99	648	648	617	842	454	648	626.75	0.73	0	2081	675	661	634	620	593	668	627	335	194	500	450	1	1	66985895	421	157.00	0.79	12	0.17	4.00	800.00	890	20231205	-29.44	598	20240517	5.02	800	-21.50	20240219	598	5.02	20240517	890	-29.44	20231205	598	5.02	20240517	1.78	N	054300	500	334 억		490849	N	N	0	N	00	N
71	20240521	110513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	628	-20	5	-3.09	64877941	103557	25.38	648	648	617	842	454	648	626.49	0.73	0	3419	675	661	634	620	593	668	627	335	194	500	450	1	1	66985895	421	157.00	0.79	12	0.15	4.00	800.00	890	20231205	-29.44	598	20240517	5.02	800	-21.50	20240219	598	5.02	20240517	890	-29.44	20231205	598	5.02	20240517	1.78	N	054300	500	334 억		490849	N	N	0	N	00	N
72	20240521	100511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	630	-18	5	-2.78	21450839	33803	8.28	648	648	626	842	454	648	634.58	0.73	0	2474	675	661	634	620	593	668	627	335	194	500	450	1	1	66985895	422	157.50	0.79	12	0.05	4.00	800.00	890	20231205	-29.21	598	20240517	5.35	800	-21.25	20240219	598	5.35	20240517	890	-29.21	20231205	598	5.35	20240517	1.78	N	054300	500	334 억		490849	N	N	0	N	00	N
73	20240521	090509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	639	-9	5	-1.39	2608358	4069	1.00	648	648	639	842	454	648	641.03	0.73	0	1697	675	661	634	620	593	668	627	335	194	500	450	1	1	66985895	428	159.75	0.80	12	0.01	4.00	800.00	890	20231205	-28.20	598	20240517	6.86	800	-20.12	20240219	598	6.86	20240517	890	-28.20	20231205	598	6.86	20240517	1.78	N	054300	500	334 억		490849	N	N	0	N	00	N
74	20240517	160512	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	598	-55	5	-8.42	403527084	639108	459.96	653	653	598	848	458	653	631.54	0.63	0	3049	663	658	653	648	643	655	645	335	195	500	450	1	1	66985895	401	149.50	0.75	12	0.95	4.00	800.00	890	20231205	-32.81	598	20240517	0.00	800	-25.25	20240219	598	0.00	20240517	890	-32.81	20231205	598	0.00	20240517	1.74	N	054300	500	334 억		422147	N	N	0	N	00	N
75	20240517	150514	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	624	-29	5	-4.44	304549838	476657	343.04	653	653	621	848	458	653	638.93	0.63	0	-3735	663	658	653	648	643	655	645	335	195	500	450	1	1	66985895	418	156.00	0.78	12	0.71	4.00	800.00	890	20231205	-29.89	621	20240517	0.48	800	-22.00	20240219	621	0.48	20240517	890	-29.89	20231205	621	0.48	20240517	1.74	N	054300	500	334 억		422147	N	N	0	N	00	N
76	20240517	140507	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	639	-14	5	-2.14	238657827	372193	267.86	653	653	634	848	458	653	641.22	0.63	0	-4384	663	658	653	648	643	655	645	335	195	500	450	1	1	66985895	428	159.75	0.80	12	0.56	4.00	800.00	890	20231205	-28.20	634	20240517	0.79	800	-20.12	20240219	634	0.79	20240517	890	-28.20	20231205	634	0.79	20240517	1.74	N	054300	500	334 억		422147	N	N	0	N	00	N
77	20240517	130504	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	643	-10	5	-1.53	178842829	278332	200.31	653	653	637	848	458	653	642.55	0.63	0	-7137	663	658	653	648	643	655	645	335	195	500	450	1	1	66985895	431	160.75	0.80	12	0.42	4.00	800.00	890	20231205	-27.75	637	20240517	0.94	800	-19.62	20240219	637	0.94	20240517	890	-27.75	20231205	637	0.94	20240517	1.74	N	054300	500	334 억		422147	N	N	0	N	00	N
78	20240517	120505	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	639	-14	5	-2.14	171722664	267198	192.30	653	653	637	848	458	653	642.68	0.63	0	-7079	663	658	653	648	643	655	645	335	195	500	450	1	1	66985895	428	159.75	0.80	12	0.40	4.00	800.00	890	20231205	-28.20	637	20240517	0.31	800	-20.12	20240219	637	0.31	20240517	890	-28.20	20231205	637	0.31	20240517	1.74	N	054300	500	334 억		422147	N	N	0	N	00	N
79	20240517	110506	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	644	-9	5	-1.38	47992604	74169	53.38	653	653	643	848	458	653	647.07	0.63	0	-5487	663	658	653	648	643	655	645	335	195	500	450	1	1	66985895	431	161.00	0.81	12	0.11	4.00	800.00	890	20231205	-27.64	643	20240517	0.16	800	-19.50	20240219	643	0.16	20240517	890	-27.64	20231205	643	0.16	20240517	1.74	N	054300	500	334 억		422147	N	N	0	N	00	N
80	20240517	100502	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	652	-1	5	-0.15	16129181	24831	17.87	653	653	648	848	458	653	649.56	0.63	0	-940	663	658	653	648	643	655	645	335	195	500	450	1	1	66985895	437	163.00	0.81	12	0.04	4.00	800.00	890	20231205	-26.74	648	20240517	0.62	800	-18.50	20240219	648	0.62	20240517	890	-26.74	20231205	648	0.62	20240517	1.74	N	054300	500	334 억		422147	N	N	0	N	00	N
81	20240517	090506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	650	-3	5	-0.46	3758442	5772	4.15	653	653	650	848	458	653	651.15	0.63	0	-807	663	658	653	648	643	655	645	335	195	500	450	1	1	66985895	435	162.50	0.81	12	0.01	4.00	800.00	890	20231205	-26.97	648	20240516	0.31	800	-18.75	20240219	648	0.31	20240516	890	-26.97	20231205	648	0.31	20240516	1.74	N	054300	500	334 억		422147	N	N	0	N	00	N
82	20240516	160502	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	653	-1	5	-0.15	87597230	134657	382.97	657	658	648	850	458	654	650.52	0.62	0	4197	664	659	655	650	646	657	648	335	196	500	450	1	1	66985895	437	163.25	0.82	12	0.20	4.00	800.00	890	20231205	-26.63	648	20240516	0.77	800	-18.38	20240219	648	0.77	20240516	890	-26.63	20231205	648	0.77	20240516	1.72	N	054300	500	334 억		417950	N	N	0	N	00	N
83	20240516	150502	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	656	2	2	0.31	85971230	132167	375.89	657	658	648	850	458	654	650.47	0.62	0	4197	664	659	655	650	646	657	648	335	196	500	450	1	1	66985895	439	164.00	0.82	12	0.20	4.00	800.00	890	20231205	-26.29	648	20240516	1.23	800	-18.00	20240219	648	1.23	20240516	890	-26.29	20231205	648	1.23	20240516	1.72	N	054300	500	334 억		417950	N	N	0	N	00	N
84	20240516	140505	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	652	-2	5	-0.31	76237042	117314	333.65	657	658	648	850	458	654	649.85	0.62	0	4620	664	659	655	650	646	657	648	335	196	500	450	1	1	66985895	437	163.00	0.81	12	0.18	4.00	800.00	890	20231205	-26.74	648	20240516	0.62	800	-18.50	20240219	648	0.62	20240516	890	-26.74	20231205	648	0.62	20240516	1.72	N	054300	500	334 억		417950	N	N	0	N	00	N
85	20240516	130505	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	654	0	3	0.00	75270064	115832	329.43	657	658	648	850	458	654	649.82	0.62	0	4703	664	659	655	650	646	657	648	335	196	500	450	1	1	66985895	438	163.50	0.82	12	0.17	4.00	800.00	890	20231205	-26.52	648	20240516	0.93	800	-18.25	20240219	648	0.93	20240516	890	-26.52	20231205	648	0.93	20240516	1.72	N	054300	500	334 억		417950	N	N	0	N	00	N
86	20240516	120501	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	655	1	2	0.15	74933763	115317	327.97	657	658	648	850	458	654	649.81	0.62	0	4860	664	659	655	650	646	657	648	335	196	500	450	1	1	66985895	439	163.75	0.82	12	0.17	4.00	800.00	890	20231205	-26.40	648	20240516	1.08	800	-18.12	20240219	648	1.08	20240516	890	-26.40	20231205	648	1.08	20240516	1.72	N	054300	500	334 억		417950	N	N	0	N	00	N
87	20240516	110500	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	651	-3	5	-0.46	68748248	105816	300.95	657	658	648	850	458	654	649.70	0.62	0	4828	664	659	655	650	646	657	648	335	196	500	450	1	1	66985895	436	162.75	0.81	12	0.16	4.00	800.00	890	20231205	-26.85	648	20240516	0.46	800	-18.62	20240219	648	0.46	20240516	890	-26.85	20231205	648	0.46	20240516	1.72	N	054300	500	334 억		417950	N	N	0	N	00	N
88	20240516	100501	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	651	-3	5	-0.46	31540574	48446	137.78	657	658	648	850	458	654	651.05	0.62	0	4109	664	659	655	650	646	657	648	335	196	500	450	1	1	66985895	436	162.75	0.81	12	0.07	4.00	800.00	890	20231205	-26.85	648	20240516	0.46	800	-18.62	20240219	648	0.46	20240516	890	-26.85	20231205	648	0.46	20240516	1.72	N	054300	500	334 억		417950	N	N	0	N	00	N
89	20240516	090502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	658	4	2	0.61	2875769	4394	12.50	657	658	653	850	458	654	654.48	0.62	0	-36	664	659	655	650	646	657	648	335	196	500	450	1	1	66985895	441	164.50	0.82	12	0.01	4.00	800.00	890	20231205	-26.07	650	20240412	1.23	800	-17.75	20240219	650	1.23	20240412	890	-26.07	20231205	650	1.23	20240412	1.72	N	054300	500	334 억		417950	N	N	0	N	00	N
90	20240514	160507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	654	0	3	0.00	22833804	34831	40.69	658	660	651	850	458	654	655.57	0.63	0	-3067	673	663	657	647	641	668	652	335	196	500	450	1	1	66985895	438	163.50	0.82	12	0.05	4.00	800.00	890	20231205	-26.52	650	20240412	0.62	800	-18.25	20240219	650	0.62	20240412	890	-26.52	20231205	650	0.62	20240412	1.73	N	054300	500	334 억		421017	N	N	0	N	00	N
91	20240514	150509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	656	2	2	0.31	21499114	32791	38.31	658	660	651	850	458	654	655.64	0.63	0	-1547	673	663	657	647	641	668	652	335	196	500	450	1	1	66985895	439	164.00	0.82	12	0.05	4.00	800.00	890	20231205	-26.29	650	20240412	0.92	800	-18.00	20240219	650	0.92	20240412	890	-26.29	20231205	650	0.92	20240412	1.73	N	054300	500	334 억		421017	N	N	0	N	00	N
92	20240514	140507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	658	4	2	0.61	13149914	20012	23.38	658	660	654	850	458	654	657.10	0.63	0	-3066	673	663	657	647	641	668	652	335	196	500	450	1	1	66985895	441	164.50	0.82	12	0.03	4.00	800.00	890	20231205	-26.07	650	20240412	1.23	800	-17.75	20240219	650	1.23	20240412	890	-26.07	20231205	650	1.23	20240412	1.73	N	054300	500	334 억		421017	N	N	0	N	00	N
93	20240514	130508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	658	4	2	0.61	10396150	15823	18.48	658	660	654	850	458	654	657.03	0.63	0	-1044	673	663	657	647	641	668	652	335	196	500	450	1	1	66985895	441	164.50	0.82	12	0.02	4.00	800.00	890	20231205	-26.07	650	20240412	1.23	800	-17.75	20240219	650	1.23	20240412	890	-26.07	20231205	650	1.23	20240412	1.73	N	054300	500	334 억		421017	N	N	0	N	00	N
94	20240514	120507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	659	5	2	0.76	10116016	15396	17.99	658	660	654	850	458	654	657.05	0.63	0	-1045	673	663	657	647	641	668	652	335	196	500	450	1	1	66985895	441	164.75	0.82	12	0.02	4.00	800.00	890	20231205	-25.96	650	20240412	1.38	800	-17.62	20240219	650	1.38	20240412	890	-25.96	20231205	650	1.38	20240412	1.73	N	054300	500	334 억		421017	N	N	0	N	00	N
95	20240514	110506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	658	4	2	0.61	8848236	13469	15.73	658	660	654	850	458	654	656.93	0.63	0	-764	673	663	657	647	641	668	652	335	196	500	450	1	1	66985895	441	164.50	0.82	12	0.02	4.00	800.00	890	20231205	-26.07	650	20240412	1.23	800	-17.75	20240219	650	1.23	20240412	890	-26.07	20231205	650	1.23	20240412	1.73	N	054300	500	334 억		421017	N	N	0	N	00	N
96	20240514	100506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	658	4	2	0.61	6628222	10086	11.78	658	660	654	850	458	654	657.17	0.63	0	1276	673	663	657	647	641	668	652	335	196	500	450	1	1	66985895	441	164.50	0.82	12	0.02	4.00	800.00	890	20231205	-26.07	650	20240412	1.23	800	-17.75	20240219	650	1.23	20240412	890	-26.07	20231205	650	1.23	20240412	1.73	N	054300	500	334 억		421017	N	N	0	N	00	N
97	20240514	090506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	658	4	2	0.61	4606	7	0.01	658	658	658	850	458	654	658.00	0.63	0	0	673	663	657	647	641	668	652	335	196	500	450	1	1	66985895	441	164.50	0.82	12	0.00	4.00	800.00	890	20231205	-26.07	650	20240412	1.23	800	-17.75	20240219	650	1.23	20240412	890	-26.07	20231205	650	1.23	20240412	1.73	N	054300	500	334 억		421017	N	N	0	N	00	N
98	20240513	160506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	654	3	2	0.46	55955690	84842	37.94	651	667	651	846	456	651	659.53	0.64	0	-7887	662	656	653	647	644	655	646	335	195	500	450	1	1	66985895	438	163.50	0.82	12	0.13	4.00	800.00	890	20231205	-26.52	650	20240412	0.62	800	-18.25	20240219	650	0.62	20240412	890	-26.52	20231205	650	0.62	20240412	1.73	N	054300	500	334 억		428904	N	N	0	N	00	N
99	20240513	150508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	660	9	2	1.38	52402359	79412	35.51	651	667	651	846	456	651	659.88	0.64	0	-7858	662	656	653	647	644	655	646	335	195	500	450	1	1	66985895	442	165.00	0.82	12	0.12	4.00	800.00	890	20231205	-25.84	650	20240412	1.54	800	-17.50	20240219	650	1.54	20240412	890	-25.84	20231205	650	1.54	20240412	1.73	N	054300	500	334 억		428904	N	N	0	N	00	N
100	20240513	140507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	658	7	2	1.08	46425133	70319	31.45	651	667	651	846	456	651	660.21	0.64	0	-5876	662	656	653	647	644	655	646	335	195	500	450	1	1	66985895	441	164.50	0.82	12	0.10	4.00	800.00	890	20231205	-26.07	650	20240412	1.23	800	-17.75	20240219	650	1.23	20240412	890	-26.07	20231205	650	1.23	20240412	1.73	N	054300	500	334 억		428904	N	N	0	N	00	N
101	20240513	130505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	662	11	2	1.69	45025977	68197	30.50	651	667	651	846	456	651	660.23	0.64	0	-5876	662	656	653	647	644	655	646	335	195	500	450	1	1	66985895	443	165.50	0.83	12	0.10	4.00	800.00	890	20231205	-25.62	650	20240412	1.85	800	-17.25	20240219	650	1.85	20240412	890	-25.62	20231205	650	1.85	20240412	1.73	N	054300	500	334 억		428904	N	N	0	N	00	N
102	20240513	120507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	663	12	2	1.84	35542044	53891	24.10	651	667	651	846	456	651	659.52	0.64	0	-2918	662	656	653	647	644	655	646	335	195	500	450	1	1	66985895	444	165.75	0.83	12	0.08	4.00	800.00	890	20231205	-25.51	650	20240412	2.00	800	-17.12	20240219	650	2.00	20240412	890	-25.51	20231205	650	2.00	20240412	1.73	N	054300	500	334 억		428904	N	N	0	N	00	N
103	20240513	110505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	660	9	2	1.38	23129631	35204	15.74	651	665	651	846	456	651	657.02	0.64	0	12	662	656	653	647	644	655	646	335	195	500	450	1	1	66985895	442	165.00	0.82	12	0.05	4.00	800.00	890	20231205	-25.84	650	20240412	1.54	800	-17.50	20240219	650	1.54	20240412	890	-25.84	20231205	650	1.54	20240412	1.73	N	054300	500	334 억		428904	N	N	0	N	00	N
104	20240513	100506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	659	8	2	1.23	12607146	19285	8.62	651	659	651	846	456	651	653.73	0.64	0	12	662	656	653	647	644	655	646	335	195	500	450	1	1	66985895	441	164.75	0.82	12	0.03	4.00	800.00	890	20231205	-25.96	650	20240412	1.38	800	-17.62	20240219	650	1.38	20240412	890	-25.96	20231205	650	1.38	20240412	1.73	N	054300	500	334 억		428904	N	N	0	N	00	N
105	20240513	090507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	652	1	2	0.15	1587956	2438	1.09	651	652	651	846	456	651	651.34	0.64	0	-238	662	656	653	647	644	655	646	335	195	500	450	1	1	66985895	437	163.00	0.81	12	0.00	4.00	800.00	890	20231205	-26.74	650	20240412	0.31	800	-18.50	20240219	650	0.31	20240412	890	-26.74	20231205	650	0.31	20240412	1.73	N	054300	500	334 억		428904	N	N	0	N	00	N
106	20240510	160452	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	651	-4	5	-0.61	145925178	223621	78.09	656	659	650	851	459	655	652.56	0.61	0	21501	675	664	657	646	639	661	643	335	196	500	450	1	1	66985895	436	162.75	0.81	12	0.33	4.00	800.00	890	20231205	-26.85	650	20240510	0.15	800	-18.62	20240219	650	0.15	20240510	890	-26.85	20231205	650	0.15	20240510	1.72	N	054300	500	334 억		407403	N	N	0	N	00	N
107	20240510	150456	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	653	-2	5	-0.31	134689614	206363	72.07	656	659	650	851	459	655	652.68	0.61	0	21684	675	664	657	646	639	661	643	335	196	500	450	1	1	66985895	437	163.25	0.82	12	0.31	4.00	800.00	890	20231205	-26.63	650	20240510	0.46	800	-18.38	20240219	650	0.46	20240510	890	-26.63	20231205	650	0.46	20240510	1.72	N	054300	500	334 억		407403	N	N	0	N	00	N
108	20240510	140457	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	653	-2	5	-0.31	120458031	184522	64.44	656	659	650	851	459	655	652.81	0.61	0	23039	675	664	657	646	639	661	643	335	196	500	450	1	1	66985895	437	163.25	0.82	12	0.28	4.00	800.00	890	20231205	-26.63	650	20240510	0.46	800	-18.38	20240219	650	0.46	20240510	890	-26.63	20231205	650	0.46	20240510	1.72	N	054300	500	334 억		407403	N	N	0	N	00	N
109	20240510	130451	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	655	0	3	0.00	118237116	181122	63.25	656	659	650	851	459	655	652.80	0.61	0	23039	675	664	657	646	639	661	643	335	196	500	450	1	1	66985895	439	163.75	0.82	12	0.27	4.00	800.00	890	20231205	-26.40	650	20240510	0.77	800	-18.12	20240219	650	0.77	20240510	890	-26.40	20231205	650	0.77	20240510	1.72	N	054300	500	334 억		407403	N	N	0	N	00	N
110	20240510	120452	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	657	2	2	0.31	115771983	177353	61.94	656	659	650	851	459	655	652.78	0.61	0	25333	675	664	657	646	639	661	643	335	196	500	450	1	1	66985895	440	164.25	0.82	12	0.26	4.00	800.00	890	20231205	-26.18	650	20240510	1.08	800	-17.88	20240219	650	1.08	20240510	890	-26.18	20231205	650	1.08	20240510	1.72	N	054300	500	334 억		407403	N	N	0	N	00	N
111	20240510	110453	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	656	1	2	0.15	93910687	143992	50.29	656	659	650	851	459	655	652.19	0.61	0	28622	675	664	657	646	639	661	643	335	196	500	450	1	1	66985895	439	164.00	0.82	12	0.21	4.00	800.00	890	20231205	-26.29	650	20240510	0.92	800	-18.00	20240219	650	0.92	20240510	890	-26.29	20231205	650	0.92	20240510	1.72	N	054300	500	334 억		407403	N	N	0	N	00	N
112	20240510	100454	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	658	3	2	0.46	20216334	30947	10.81	656	658	650	851	459	655	653.26	0.61	0	-32	675	664	657	646	639	661	643	335	196	500	450	1	1	66985895	441	164.50	0.82	12	0.05	4.00	800.00	890	20231205	-26.07	650	20240510	1.23	800	-17.75	20240219	650	1.23	20240510	890	-26.07	20231205	650	1.23	20240510	1.72	N	054300	500	334 억		407403	N	N	0	N	00	N
113	20240510	090454	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	650	-5	5	-0.76	6721990	10325	3.61	656	656	650	851	459	655	651.04	0.61	0	-32	675	664	657	646	639	661	643	335	196	500	450	1	1	66985895	435	162.50	0.81	12	0.02	4.00	800.00	890	20231205	-26.97	650	20240510	0.00	800	-18.75	20240219	650	0.00	20240510	890	-26.97	20231205	650	0.00	20240510	1.72	N	054300	500	334 억		407403	N	N	0	N	00	N
114	20240509	160502	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	655	-12	5	-1.80	188525918	286347	983.00	668	668	650	867	467	667	658.39	0.60	0	3297	677	672	667	662	657	669	659	335	200	500	460	1	1	66985895	439	163.75	0.82	12	0.43	4.00	800.00	905	20230502	-27.62	650	20240509	0.77	800	-18.12	20240219	650	0.77	20240509	890	-26.40	20231205	650	0.77	20240509	1.72	N	054300	500	334 억		403758	N	N	0	N	00	N
115	20240509	150504	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	656	-11	5	-1.65	183685909	278967	957.66	668	668	650	867	467	667	658.45	0.60	0	4521	677	672	667	662	657	669	659	335	200	500	460	1	1	66985895	439	164.00	0.82	12	0.42	4.00	800.00	905	20230502	-27.51	650	20240509	0.92	800	-18.00	20240219	650	0.92	20240509	890	-26.29	20231205	650	0.92	20240509	1.72	N	054300	500	334 억		403758	N	N	0	N	00	N
116	20240509	140454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	658	-9	5	-1.35	142151399	215547	739.95	668	668	656	867	467	667	659.49	0.60	0	10943	677	672	667	662	657	669	659	335	200	500	460	1	1	66985895	441	164.50	0.82	12	0.32	4.00	800.00	905	20230502	-27.29	650	20240412	1.23	800	-17.75	20240219	650	1.23	20240412	890	-26.07	20231205	650	1.23	20240412	1.72	N	054300	500	334 억		403758	N	N	0	N	00	N
117	20240509	130455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	659	-8	5	-1.20	123283843	186876	641.52	668	668	656	867	467	667	659.71	0.60	0	31832	677	672	667	662	657	669	659	335	200	500	460	1	1	66985895	441	164.75	0.82	12	0.28	4.00	800.00	905	20230502	-27.18	650	20240412	1.38	800	-17.62	20240219	650	1.38	20240412	890	-25.96	20231205	650	1.38	20240412	1.72	N	054300	500	334 억		403758	N	N	0	N	00	N
118	20240509	120455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	659	-8	5	-1.20	120696266	182947	628.04	668	668	656	867	467	667	659.73	0.60	0	33572	677	672	667	662	657	669	659	335	200	500	460	1	1	66985895	441	164.75	0.82	12	0.27	4.00	800.00	905	20230502	-27.18	650	20240412	1.38	800	-17.62	20240219	650	1.38	20240412	890	-25.96	20231205	650	1.38	20240412	1.72	N	054300	500	334 억		403758	N	N	0	N	00	N
119	20240509	110446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	660	-7	5	-1.05	88523512	134018	460.07	668	668	656	867	467	667	660.53	0.60	0	33889	677	672	667	662	657	669	659	335	200	500	460	1	1	66985895	442	165.00	0.82	12	0.20	4.00	800.00	905	20230502	-27.07	650	20240412	1.54	800	-17.50	20240219	650	1.54	20240412	890	-25.84	20231205	650	1.54	20240412	1.72	N	054300	500	334 억		403758	N	N	0	N	00	N
120	20240509	100447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	662	-5	5	-0.75	58369753	88251	302.96	668	668	660	867	467	667	661.41	0.60	0	35657	677	672	667	662	657	669	659	335	200	500	460	1	1	66985895	443	165.50	0.83	12	0.13	4.00	800.00	905	20230502	-26.85	650	20240412	1.85	800	-17.25	20240219	650	1.85	20240412	890	-25.62	20231205	650	1.85	20240412	1.72	N	054300	500	334 억		403758	N	N	0	N	00	N
121	20240509	090446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	668	1	2	0.15	2664033	4024	13.81	668	668	660	867	467	667	662.04	0.60	0	-7	677	672	667	662	657	669	659	335	200	500	460	1	1	66985895	447	167.00	0.83	12	0.01	4.00	800.00	905	20230502	-26.19	650	20240412	2.77	800	-16.50	20240219	650	2.77	20240412	890	-24.94	20231205	650	2.77	20240412	1.72	N	054300	500	334 억		403758	N	N	0	N	00	N
122	20240508	160445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	667	-1	5	-0.15	19418347	29120	71.31	668	672	662	868	468	668	666.84	0.61	0	-3114	683	675	668	660	653	679	664	335	200	500	460	1	1	66985895	447	166.75	0.83	12	0.04	4.00	800.00	905	20230502	-26.30	650	20240412	2.62	800	-16.62	20240219	650	2.62	20240412	890	-25.06	20231205	650	2.62	20240412	1.73	N	054300	500	334 억		406872	N	N	0	N	00	N
123	20240508	150450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	667	-1	5	-0.15	18714046	28063	68.72	668	672	662	868	468	668	666.86	0.61	0	-3095	683	675	668	660	653	679	664	335	200	500	460	1	1	66985895	447	166.75	0.83	12	0.04	4.00	800.00	905	20230502	-26.30	650	20240412	2.62	800	-16.62	20240219	650	2.62	20240412	890	-25.06	20231205	650	2.62	20240412	1.73	N	054300	500	334 억		406872	N	N	0	N	00	N
124	20240508	140443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	668	0	3	0.00	18341805	27505	67.35	668	672	662	868	468	668	666.85	0.61	0	-3057	683	675	668	660	653	679	664	335	200	500	460	1	1	66985895	447	167.00	0.83	12	0.04	4.00	800.00	905	20230502	-26.19	650	20240412	2.77	800	-16.50	20240219	650	2.77	20240412	890	-24.94	20231205	650	2.77	20240412	1.73	N	054300	500	334 억		406872	N	N	0	N	00	N
125	20240508	130442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	668	0	3	0.00	5560129	8338	20.42	668	672	662	868	468	668	666.84	0.61	0	-2207	683	675	668	660	653	679	664	335	200	500	460	1	1	66985895	447	167.00	0.83	12	0.01	4.00	800.00	905	20230502	-26.19	650	20240412	2.77	800	-16.50	20240219	650	2.77	20240412	890	-24.94	20231205	650	2.77	20240412	1.73	N	054300	500	334 억		406872	N	N	0	N	00	N
126	20240508	120444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	668	0	3	0.00	3783383	5673	13.89	668	672	662	868	468	668	666.91	0.61	0	-1067	683	675	668	660	653	679	664	335	200	500	460	1	1	66985895	447	167.00	0.83	12	0.01	4.00	800.00	905	20230502	-26.19	650	20240412	2.77	800	-16.50	20240219	650	2.77	20240412	890	-24.94	20231205	650	2.77	20240412	1.73	N	054300	500	334 억		406872	N	N	0	N	00	N
127	20240508	110519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	669	1	2	0.15	3256250	4883	11.96	668	672	662	868	468	668	666.85	0.61	0	-1032	683	675	668	660	653	679	664	335	200	500	460	1	1	66985895	448	167.25	0.84	12	0.01	4.00	800.00	905	20230502	-26.08	650	20240412	2.92	800	-16.38	20240219	650	2.92	20240412	890	-24.83	20231205	650	2.92	20240412	1.73	N	054300	500	334 억		406872	N	N	0	N	00	N
128	20240508	100450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	671	3	2	0.45	2312607	3474	8.51	668	672	662	868	468	668	665.69	0.61	0	-965	683	675	668	660	653	679	664	335	200	500	460	1	1	66985895	449	167.75	0.84	12	0.01	4.00	800.00	905	20230502	-25.86	650	20240412	3.23	800	-16.12	20240219	650	3.23	20240412	890	-24.61	20231205	650	3.23	20240412	1.73	N	054300	500	334 억		406872	N	N	0	N	00	N
129	20240508	090448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	667	-1	5	-0.15	1083849	1628	3.99	668	672	664	868	468	668	665.75	0.61	0	-339	683	675	668	660	653	679	664	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	890	-25.06	20231205	650	2.62	20240412	1.73	N	054300	500	334 억		406872	N	N	0	N	00	N
130	20240503	160457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	662	-5	5	-0.75	32931918	49580	147.55	667	668	662	867	467	667	664.22	0.62	0	-5251	680	673	664	657	648	677	661	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	890	-25.62	20231205	650	1.85	20240412	1.74	N	054300	500	334 억		416361	N	N	0	N	00	N
131	20240503	150456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	663	-4	5	-0.60	30113108	45322	134.87	667	668	662	867	467	667	664.43	0.62	0	-5251	680	673	664	657	648	677	661	335	200	500	460	1	1	66985895	444	165.75	0.83	12	0.07	4.00	800.00	905	20230502	-26.74	650	20240412	2.00	800	-17.12	20240219	650	2.00	20240412	890	-25.51	20231205	650	2.00	20240412	1.74	N	054300	500	334 억		416361	N	N	0	N	00	N
132	20240503	140457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	663	-4	5	-0.60	25756329	38743	115.30	667	668	662	867	467	667	664.80	0.62	0	-5251	680	673	664	657	648	677	661	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	890	-25.51	20231205	650	2.00	20240412	1.74	N	054300	500	334 억		416361	N	N	0	N	00	N
133	20240503	130457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	665	-2	5	-0.30	21387155	32150	95.68	667	668	664	867	467	667	665.23	0.62	0	-5251	680	673	664	657	648	677	661	335	200	500	460	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	890	-25.28	20231205	650	2.31	20240412	1.74	N	054300	500	334 억		416361	N	N	0	N	00	N
134	20240503	120455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	665	-2	5	-0.30	17898749	26901	80.06	667	668	664	867	467	667	665.36	0.62	0	-5251	680	673	664	657	648	677	661	335	200	500	460	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	890	-25.28	20231205	650	2.31	20240412	1.74	N	054300	500	334 억		416361	N	N	0	N	00	N
135	20240503	110455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	666	-1	5	-0.15	11568668	17380	51.72	667	668	665	867	467	667	665.63	0.62	0	-936	680	673	664	657	648	677	661	335	200	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	890	-25.17	20231205	650	2.46	20240412	1.74	N	054300	500	334 억		416361	N	N	0	N	00	N
136	20240503	100452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	666	-1	5	-0.15	4231366	6351	18.90	667	668	665	867	467	667	666.25	0.62	0	-726	680	673	664	657	648	677	661	335	200	500	460	1	1	66985895	446	166.50	0.83	12	0.01	4.00	800.00	905	20230502	-26.41	650	20240412	2.46	800	-16.75	20240219	650	2.46	20240412	890	-25.17	20231205	650	2.46	20240412	1.74	N	054300	500	334 억		416361	N	N	0	N	00	N
137	20240503	090451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	667	0	3	0.00	96053	144	0.43	667	668	667	867	467	667	667.03	0.62	0	-5	680	673	664	657	648	677	661	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	890	-25.06	20231205	650	2.62	20240412	1.74	N	054300	500	334 억		416361	N	N	0	N	00	N
138	20240502	160450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	667	8	2	1.21	22237729	33602	67.12	663	671	655	856	462	659	661.80	0.63	0	-2865	668	663	661	656	654	662	655	335	197	500	460	1	1	66985895	447	166.75	0.83	12	0.05	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	1.73	N	054300	500	334 억		419226	N	N	0	N	00	N
139	20240502	150452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	666	7	2	1.06	21753283	32875	65.67	663	671	655	856	462	659	661.70	0.63	0	-2853	668	663	661	656	654	662	655	335	197	500	460	1	1	66985895	446	166.50	0.83	12	0.05	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		419226	N	N	0	N	00	N
140	20240502	140449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	665	6	2	0.91	11016739	16666	33.29	663	671	655	856	462	659	661.03	0.63	0	-2853	668	663	661	656	654	662	655	335	197	500	460	1	1	66985895	445	166.25	0.83	12	0.02	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	1.73	N	054300	500	334 억		419226	N	N	0	N	00	N
141	20240502	130449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	660	1	2	0.15	5369309	8149	16.28	663	663	655	856	462	659	658.89	0.63	0	-3665	668	663	661	656	654	662	655	335	197	500	460	1	1	66985895	442	165.00	0.82	12	0.01	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	1.73	N	054300	500	334 억		419226	N	N	0	N	00	N
142	20240502	120447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	660	1	2	0.15	5224177	7929	15.84	663	663	655	856	462	659	658.87	0.63	0	-3665	668	663	661	656	654	662	655	335	197	500	460	1	1	66985895	442	165.00	0.82	12	0.01	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	1.73	N	054300	500	334 억		419226	N	N	0	N	00	N
143	20240502	110447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	661	2	2	0.30	708895	1072	2.14	663	663	661	856	462	659	661.28	0.63	0	52	668	663	661	656	654	662	655	335	197	500	460	1	1	66985895	443	165.25	0.83	12	0.00	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		419226	N	N	0	N	00	N
144	20240502	100447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	662	3	2	0.46	186665	282	0.56	663	663	661	856	462	659	661.93	0.63	0	52	668	663	661	656	654	662	655	335	197	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	1.73	N	054300	500	334 억		419226	N	N	0	N	00	N
145	20240502	090448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	663	4	2	0.61	29172	44	0.09	663	663	663	856	462	659	663.00	0.63	0	-5	668	663	661	656	654	662	655	335	197	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	1.73	N	054300	500	334 억		419226	N	N	0	N	00	N