KissMeData/306620/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	161152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2835	-25	5	-0.87	565063110	199519	84.63	2875	2885	2805	3715	2005	2860	2832.05	0.55	0	-18970	3003	2931	2878	2806	2753	2905	2780	42	855	100	2050	5	1	41713607	1183	-23.24	2.70	12	0.48	-122.00	1050.00	3690	20230629	-23.17	2200	20231027	28.86	3420	-17.11	20240430	2450	15.71	20240206	3690	-23.17	20230629	2200	28.86	20231027	1.29	N	306620	100	41 억		231158	N	N	0	N	00	N
3	20240531	151153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2820	-40	5	-1.40	524641480	185252	78.58	2875	2885	2805	3715	2005	2860	2832.04	0.55	0	-17322	3003	2931	2878	2806	2753	2905	2780	42	855	100	2050	5	1	41713607	1176	-23.11	2.69	12	0.44	-122.00	1050.00	3690	20230629	-23.58	2200	20231027	28.18	3420	-17.54	20240430	2450	15.10	20240206	3690	-23.58	20230629	2200	28.18	20231027	1.29	N	306620	100	41 억		231158	N	N	0	N	00	N
4	20240531	141151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2840	-20	5	-0.70	370839625	130757	55.46	2875	2885	2805	3715	2005	2860	2836.10	0.55	0	-7819	3003	2931	2878	2806	2753	2905	2780	42	855	100	2050	5	1	41713607	1185	-23.28	2.70	12	0.31	-122.00	1050.00	3690	20230629	-23.04	2200	20231027	29.09	3420	-16.96	20240430	2450	15.92	20240206	3690	-23.04	20230629	2200	29.09	20231027	1.29	N	306620	100	41 억		231158	N	N	0	N	00	N
5	20240531	131155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2835	-25	5	-0.87	333934770	117722	49.94	2875	2885	2805	3715	2005	2860	2836.64	0.55	0	-3508	3003	2931	2878	2806	2753	2905	2780	42	855	100	2050	5	1	41713607	1183	-23.24	2.70	12	0.28	-122.00	1050.00	3690	20230629	-23.17	2200	20231027	28.86	3420	-17.11	20240430	2450	15.71	20240206	3690	-23.17	20230629	2200	28.86	20231027	1.29	N	306620	100	41 억		231158	N	N	0	N	00	N
6	20240531	121157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2840	-20	5	-0.70	301786210	106374	45.12	2875	2885	2805	3715	2005	2860	2837.03	0.55	0	610	3003	2931	2878	2806	2753	2905	2780	42	855	100	2050	5	1	41713607	1185	-23.28	2.70	12	0.26	-122.00	1050.00	3690	20230629	-23.04	2200	20231027	29.09	3420	-16.96	20240430	2450	15.92	20240206	3690	-23.04	20230629	2200	29.09	20231027	1.29	N	306620	100	41 억		231158	N	N	0	N	00	N
7	20240531	111154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2825	-35	5	-1.22	257790375	90819	38.52	2875	2885	2805	3715	2005	2860	2838.51	0.55	0	2983	3003	2931	2878	2806	2753	2905	2780	42	855	100	2050	5	1	41713607	1178	-23.16	2.69	12	0.22	-122.00	1050.00	3690	20230629	-23.44	2200	20231027	28.41	3420	-17.40	20240430	2450	15.31	20240206	3690	-23.44	20230629	2200	28.41	20231027	1.29	N	306620	100	41 억		231158	N	N	0	N	00	N
8	20240531	101150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2845	-15	5	-0.52	117584865	41377	17.55	2875	2885	2805	3715	2005	2860	2841.79	0.55	0	2570	3003	2931	2878	2806	2753	2905	2780	42	855	100	2050	5	1	41713607	1187	-23.32	2.71	12	0.10	-122.00	1050.00	3690	20230629	-22.90	2200	20231027	29.32	3420	-16.81	20240430	2450	16.12	20240206	3690	-22.90	20230629	2200	29.32	20231027	1.29	N	306620	100	41 억		231158	N	N	0	N	00	N
9	20240531	091157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2860	0	3	0.00	25951720	9097	3.86	2875	2875	2805	3715	2005	2860	2852.78	0.55	0	-851	3003	2931	2878	2806	2753	2905	2780	42	855	100	2050	5	1	41713607	1193	-23.44	2.72	12	0.02	-122.00	1050.00	3690	20230629	-22.49	2200	20231027	30.00	3420	-16.37	20240430	2450	16.73	20240206	3690	-22.49	20230629	2200	30.00	20231027	1.29	N	306620	100	41 억		231158	N	N	0	N	00	N
10	20240530	161149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2860	-20	5	-0.69	653087880	227103	36.53	2900	2950	2825	3740	2020	2880	2875.75	0.61	0	-21689	3070	2975	2895	2800	2720	2935	2760	42	860	100	2070	5	1	41713607	1193	-23.44	2.72	12	0.54	-122.00	1050.00	3720	20230523	-23.12	2200	20231027	30.00	3420	-16.37	20240430	2450	16.73	20240206	3690	-22.49	20230629	2200	30.00	20231027	1.19	N	306620	100	41 억		252847	N	N	0	N	00	N
11	20240530	151149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2870	-10	5	-0.35	639821380	222468	35.79	2900	2950	2825	3740	2020	2880	2876.02	0.61	0	-20434	3070	2975	2895	2800	2720	2935	2760	42	860	100	2070	5	1	41713607	1197	-23.52	2.73	12	0.53	-122.00	1050.00	3720	20230523	-22.85	2200	20231027	30.45	3420	-16.08	20240430	2450	17.14	20240206	3690	-22.22	20230629	2200	30.45	20231027	1.19	N	306620	100	41 억		252847	N	N	0	N	00	N
12	20240530	141148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2860	-20	5	-0.69	535389470	185906	29.91	2900	2950	2825	3740	2020	2880	2879.89	0.61	0	-17569	3070	2975	2895	2800	2720	2935	2760	42	860	100	2070	5	1	41713607	1193	-23.44	2.72	12	0.45	-122.00	1050.00	3720	20230523	-23.12	2200	20231027	30.00	3420	-16.37	20240430	2450	16.73	20240206	3690	-22.49	20230629	2200	30.00	20231027	1.19	N	306620	100	41 억		252847	N	N	0	N	00	N
13	20240530	131150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2880	0	3	0.00	494307625	171549	27.60	2900	2950	2825	3740	2020	2880	2881.44	0.61	0	-11796	3070	2975	2895	2800	2720	2935	2760	42	860	100	2070	5	1	41713607	1201	-23.61	2.74	12	0.41	-122.00	1050.00	3720	20230523	-22.58	2200	20231027	30.91	3420	-15.79	20240430	2450	17.55	20240206	3690	-21.95	20230629	2200	30.91	20231027	1.19	N	306620	100	41 억		252847	N	N	0	N	00	N
14	20240530	121147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2880	0	3	0.00	457094805	158632	25.52	2900	2950	2825	3740	2020	2880	2881.48	0.61	0	-10692	3070	2975	2895	2800	2720	2935	2760	42	860	100	2070	5	1	41713607	1201	-23.61	2.74	12	0.38	-122.00	1050.00	3720	20230523	-22.58	2200	20231027	30.91	3420	-15.79	20240430	2450	17.55	20240206	3690	-21.95	20230629	2200	30.91	20231027	1.19	N	306620	100	41 억		252847	N	N	0	N	00	N
15	20240530	111149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2880	0	3	0.00	423525110	146967	23.64	2900	2950	2825	3740	2020	2880	2881.77	0.61	0	-9040	3070	2975	2895	2800	2720	2935	2760	42	860	100	2070	5	1	41713607	1201	-23.61	2.74	12	0.35	-122.00	1050.00	3720	20230523	-22.58	2200	20231027	30.91	3420	-15.79	20240430	2450	17.55	20240206	3690	-21.95	20230629	2200	30.91	20231027	1.19	N	306620	100	41 억		252847	N	N	0	N	00	N
16	20240530	101152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2870	-10	5	-0.35	341023555	118302	19.03	2900	2950	2825	3740	2020	2880	2882.65	0.61	0	-12074	3070	2975	2895	2800	2720	2935	2760	42	860	100	2070	5	1	41713607	1197	-23.52	2.73	12	0.28	-122.00	1050.00	3720	20230523	-22.85	2200	20231027	30.45	3420	-16.08	20240430	2450	17.14	20240206	3690	-22.22	20230629	2200	30.45	20231027	1.19	N	306620	100	41 억		252847	N	N	0	N	00	N
17	20240530	091150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2870	-10	5	-0.35	192683965	66471	10.69	2900	2950	2840	3740	2020	2880	2898.77	0.61	0	-2690	3070	2975	2895	2800	2720	2935	2760	42	860	100	2070	5	1	41713607	1197	-23.52	2.73	12	0.16	-122.00	1050.00	3720	20230523	-22.85	2200	20231027	30.45	3420	-16.08	20240430	2450	17.14	20240206	3690	-22.22	20230629	2200	30.45	20231027	1.19	N	306620	100	41 억		252847	N	N	0	N	00	N
18	20240529	161138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2880	5	2	0.17	1707308720	589774	43.43	2885	2990	2815	3735	2015	2875	2894.33	0.56	0	20030	3278	3076	2948	2746	2618	3012	2682	42	860	100	2070	5	1	41713607	1201	-23.61	2.74	12	1.41	-122.00	1050.00	3720	20230523	-22.58	2200	20231027	30.91	3420	-15.79	20240430	2450	17.55	20240206	3690	-21.95	20230629	2200	30.91	20231027	1.20	N	306620	100	41 억		233468	N	N	0	N	00	N
19	20240529	151139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2900	25	2	0.87	1594829650	550914	40.57	2885	2990	2815	3735	2015	2875	2894.88	0.56	0	19372	3278	3076	2948	2746	2618	3012	2682	42	860	100	2070	5	1	41713607	1210	-23.77	2.76	12	1.32	-122.00	1050.00	3720	20230523	-22.04	2200	20231027	31.82	3420	-15.20	20240430	2450	18.37	20240206	3690	-21.41	20230629	2200	31.82	20231027	1.20	N	306620	100	41 억		233468	N	N	0	N	00	N
20	20240529	141140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2875	0	3	0.00	651127045	227105	16.72	2885	2905	2815	3735	2015	2875	2867.07	0.56	0	42599	3278	3076	2948	2746	2618	3012	2682	42	860	100	2070	5	1	41713607	1199	-23.57	2.74	12	0.54	-122.00	1050.00	3720	20230523	-22.72	2200	20231027	30.68	3420	-15.94	20240430	2450	17.35	20240206	3690	-22.09	20230629	2200	30.68	20231027	1.20	N	306620	100	41 억		233468	N	N	0	N	00	N
21	20240529	131142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2860	-15	5	-0.52	538559085	187656	13.82	2885	2905	2815	3735	2015	2875	2869.93	0.56	0	19110	3278	3076	2948	2746	2618	3012	2682	42	860	100	2070	5	1	41713607	1193	-23.44	2.72	12	0.45	-122.00	1050.00	3720	20230523	-23.12	2200	20231027	30.00	3420	-16.37	20240430	2450	16.73	20240206	3690	-22.49	20230629	2200	30.00	20231027	1.20	N	306620	100	41 억		233468	N	N	0	N	00	N
22	20240529	121141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2870	-5	5	-0.17	508049590	176978	13.03	2885	2905	2815	3735	2015	2875	2870.69	0.56	0	18656	3278	3076	2948	2746	2618	3012	2682	42	860	100	2070	5	1	41713607	1197	-23.52	2.73	12	0.42	-122.00	1050.00	3720	20230523	-22.85	2200	20231027	30.45	3420	-16.08	20240430	2450	17.14	20240206	3690	-22.22	20230629	2200	30.45	20231027	1.20	N	306620	100	41 억		233468	N	N	0	N	00	N
23	20240529	111141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2875	0	3	0.00	445355615	155161	11.42	2885	2905	2815	3735	2015	2875	2870.28	0.56	0	19863	3278	3076	2948	2746	2618	3012	2682	42	860	100	2070	5	1	41713607	1199	-23.57	2.74	12	0.37	-122.00	1050.00	3720	20230523	-22.72	2200	20231027	30.68	3420	-15.94	20240430	2450	17.35	20240206	3690	-22.09	20230629	2200	30.68	20231027	1.20	N	306620	100	41 억		233468	N	N	0	N	00	N
24	20240529	101134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2850	-25	5	-0.87	353424930	122917	9.05	2885	2905	2815	3735	2015	2875	2875.31	0.56	0	8883	3278	3076	2948	2746	2618	3012	2682	42	860	100	2070	5	1	41713607	1189	-23.36	2.71	12	0.29	-122.00	1050.00	3720	20230523	-23.39	2200	20231027	29.55	3420	-16.67	20240430	2450	16.33	20240206	3690	-22.76	20230629	2200	29.55	20231027	1.20	N	306620	100	41 억		233468	N	N	0	N	00	N
25	20240529	091136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2895	20	2	0.70	48176770	16690	1.23	2885	2900	2875	3735	2015	2875	2886.57	0.56	0	-2335	3278	3076	2948	2746	2618	3012	2682	42	860	100	2070	5	1	41713607	1208	-23.73	2.76	12	0.04	-122.00	1050.00	3720	20230523	-22.18	2200	20231027	31.59	3420	-15.35	20240430	2450	18.16	20240206	3690	-21.54	20230629	2200	31.59	20231027	1.20	N	306620	100	41 억		233468	N	N	0	N	00	N
26	20240528	161132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2875	-350	5	-10.85	3916223255	1351887	239.30	3050	3150	2820	4190	2260	3225	2896.93	1.40	0	-348658	3411	3317	3221	3127	3031	3365	3175	42	965	100	2320	5	1	41713607	1199	-23.57	2.74	12	3.24	-122.00	1050.00	3720	20230523	-22.72	2200	20231027	30.68	3420	-15.94	20240430	2450	17.35	20240206	3690	-22.09	20230629	2200	30.68	20231027	1.25	N	306620	100	41 억		582980	N	N	0	N	00	N
27	20240528	151134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2860	-365	5	-11.32	3846558960	1327611	235.00	3050	3150	2820	4190	2260	3225	2897.35	1.40	0	-349084	3411	3317	3221	3127	3031	3365	3175	42	965	100	2320	5	1	41713607	1193	-23.44	2.72	12	3.18	-122.00	1050.00	3720	20230523	-23.12	2200	20231027	30.00	3420	-16.37	20240430	2450	16.73	20240206	3690	-22.49	20230629	2200	30.00	20231027	1.25	N	306620	100	41 억		582980	N	N	0	N	00	N
28	20240528	141137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2865	-360	5	-11.16	3663892300	1263877	223.72	3050	3150	2820	4190	2260	3225	2898.93	1.40	0	-345100	3411	3317	3221	3127	3031	3365	3175	42	965	100	2320	5	1	41713607	1195	-23.48	2.73	12	3.03	-122.00	1050.00	3720	20230523	-22.98	2200	20231027	30.23	3420	-16.23	20240430	2450	16.94	20240206	3690	-22.36	20230629	2200	30.23	20231027	1.25	N	306620	100	41 억		582980	N	N	0	N	00	N
29	20240528	131131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2860	-365	5	-11.32	3391467100	1169612	207.04	3050	3150	2820	4190	2260	3225	2899.65	1.40	0	-333925	3411	3317	3221	3127	3031	3365	3175	42	965	100	2320	5	1	41713607	1193	-23.44	2.72	12	2.80	-122.00	1050.00	3720	20230523	-23.12	2200	20231027	30.00	3420	-16.37	20240430	2450	16.73	20240206	3690	-22.49	20230629	2200	30.00	20231027	1.25	N	306620	100	41 억		582980	N	N	0	N	00	N
30	20240528	121132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2845	-380	5	-11.78	3213600090	1107178	195.98	3050	3150	2820	4190	2260	3225	2902.51	1.40	0	-310447	3411	3317	3221	3127	3031	3365	3175	42	965	100	2320	5	1	41713607	1187	-23.32	2.71	12	2.65	-122.00	1050.00	3720	20230523	-23.52	2200	20231027	29.32	3420	-16.81	20240430	2450	16.12	20240206	3690	-22.90	20230629	2200	29.32	20231027	1.25	N	306620	100	41 억		582980	N	N	0	N	00	N
31	20240528	111117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2880	-345	5	-10.70	3029668915	1042841	184.60	3050	3150	2820	4190	2260	3225	2905.21	1.40	0	-290778	3411	3317	3221	3127	3031	3365	3175	42	965	100	2320	5	1	41713607	1201	-23.61	2.74	12	2.50	-122.00	1050.00	3720	20230523	-22.58	2200	20231027	30.91	3420	-15.79	20240430	2450	17.55	20240206	3690	-21.95	20230629	2200	30.91	20231027	1.25	N	306620	100	41 억		582980	N	N	0	N	00	N
32	20240528	101133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2860	-365	5	-11.32	2474798350	847856	150.08	3050	3150	2825	4190	2260	3225	2918.89	1.40	0	-239871	3411	3317	3221	3127	3031	3365	3175	42	965	100	2320	5	1	41713607	1193	-23.44	2.72	12	2.03	-122.00	1050.00	3720	20230523	-23.12	2200	20231027	30.00	3420	-16.37	20240430	2450	16.73	20240206	3690	-22.49	20230629	2200	30.00	20231027	1.25	N	306620	100	41 억		582980	N	N	0	N	00	N
33	20240528	091136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2900	-325	5	-10.08	1029103075	348489	61.69	3050	3150	2880	4190	2260	3225	2953.04	1.40	0	-58820	3411	3317	3221	3127	3031	3365	3175	42	965	100	2320	5	1	41713607	1210	-23.77	2.76	12	0.84	-122.00	1050.00	3720	20230523	-22.04	2200	20231027	31.82	3420	-15.20	20240430	2450	18.37	20240206	3690	-21.41	20230629	2200	31.82	20231027	1.25	N	306620	100	41 억		582980	N	N	0	N	00	N
34	20240527	161117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3225	140	2	4.54	1813717915	562333	502.77	3125	3315	3125	4010	2160	3085	3225.35	1.32	0	30351	3245	3165	3090	3010	2935	3205	3050	42	925	100	2220	5	1	41713607	1345	-26.43	3.07	12	1.35	-122.00	1050.00	3720	20230523	-13.31	2200	20231027	46.59	3420	-5.70	20240430	2450	31.63	20240206	3690	-12.60	20230629	2200	46.59	20231027	1.24	N	306620	100	41 억		551020	N	N	0	N	00	N
35	20240527	151134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3205	120	2	3.89	1770995775	549053	490.90	3125	3315	3125	4010	2160	3085	3225.55	1.32	0	28723	3245	3165	3090	3010	2935	3205	3050	42	925	100	2220	5	1	41713607	1337	-26.27	3.05	12	1.32	-122.00	1050.00	3720	20230523	-13.84	2200	20231027	45.68	3420	-6.29	20240430	2450	30.82	20240206	3690	-13.14	20230629	2200	45.68	20231027	1.24	N	306620	100	41 억		551020	N	N	0	N	00	N
36	20240527	141131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3210	125	2	4.05	1678068990	520021	464.94	3125	3315	3125	4010	2160	3085	3226.93	1.32	0	19348	3245	3165	3090	3010	2935	3205	3050	42	925	100	2220	5	1	41713607	1339	-26.31	3.06	12	1.25	-122.00	1050.00	3720	20230523	-13.71	2200	20231027	45.91	3420	-6.14	20240430	2450	31.02	20240206	3690	-13.01	20230629	2200	45.91	20231027	1.24	N	306620	100	41 억		551020	N	N	0	N	00	N
37	20240527	131131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3200	115	2	3.73	1543260100	478271	427.62	3125	3315	3125	4010	2160	3085	3226.75	1.32	0	27822	3245	3165	3090	3010	2935	3205	3050	42	925	100	2220	5	1	41713607	1335	-26.23	3.05	12	1.15	-122.00	1050.00	3720	20230523	-13.98	2200	20231027	45.45	3420	-6.43	20240430	2450	30.61	20240206	3690	-13.28	20230629	2200	45.45	20231027	1.24	N	306620	100	41 억		551020	N	N	0	N	00	N
38	20240527	121131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3145	60	2	1.94	1429084410	442430	395.57	3125	3315	3125	4010	2160	3085	3230.08	1.32	0	14804	3245	3165	3090	3010	2935	3205	3050	42	925	100	2220	5	1	41713607	1312	-25.78	3.00	12	1.06	-122.00	1050.00	3720	20230523	-15.46	2200	20231027	42.95	3420	-8.04	20240430	2450	28.37	20240206	3690	-14.77	20230629	2200	42.95	20231027	1.24	N	306620	100	41 억		551020	N	N	0	N	00	N
39	20240527	111130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3165	80	2	2.59	1330630885	411186	367.64	3125	3315	3125	4010	2160	3085	3236.08	1.32	0	2552	3245	3165	3090	3010	2935	3205	3050	42	925	100	2220	5	1	41713607	1320	-25.94	3.01	12	0.99	-122.00	1050.00	3720	20230523	-14.92	2200	20231027	43.86	3420	-7.46	20240430	2450	29.18	20240206	3690	-14.23	20230629	2200	43.86	20231027	1.24	N	306620	100	41 억		551020	N	N	0	N	00	N
40	20240527	101128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3230	145	2	4.70	996018115	306801	274.31	3125	3315	3125	4010	2160	3085	3246.46	1.32	0	14459	3245	3165	3090	3010	2935	3205	3050	42	925	100	2220	5	1	41713607	1347	-26.48	3.08	12	0.74	-122.00	1050.00	3720	20230523	-13.17	2200	20231027	46.82	3420	-5.56	20240430	2450	31.84	20240206	3690	-12.47	20230629	2200	46.82	20231027	1.24	N	306620	100	41 억		551020	N	N	0	N	00	N
41	20240527	091131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3245	160	2	5.19	641110800	196976	176.11	3125	3315	3125	4010	2160	3085	3254.77	1.32	0	17178	3245	3165	3090	3010	2935	3205	3050	42	925	100	2220	5	1	41713607	1354	-26.60	3.09	12	0.47	-122.00	1050.00	3720	20230523	-12.77	2200	20231027	47.50	3420	-5.12	20240430	2450	32.45	20240206	3690	-12.06	20230629	2200	47.50	20231027	1.24	N	306620	100	41 억		551020	N	N	0	N	00	N
42	20240524	161026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3085	5	2	0.16	342251255	110338	24.81	3015	3170	3015	4000	2160	3080	3101.85	1.32	0	-836	3393	3236	3118	2961	2843	3177	2902	42	920	100	2210	5	1	41713607	1287	-25.29	2.94	12	0.26	-122.00	1050.00	3720	20230523	-17.07	2200	20231027	40.23	3420	-9.80	20240430	2450	25.92	20240206	3690	-16.40	20230629	2200	40.23	20231027	1.22	N	306620	100	41 억		550947	N	N	0	N	00	N
43	20240524	151027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3095	15	2	0.49	327421140	105531	23.73	3015	3170	3015	4000	2160	3080	3102.61	1.32	0	1062	3393	3236	3118	2961	2843	3177	2902	42	920	100	2210	5	1	41713607	1291	-25.37	2.95	12	0.25	-122.00	1050.00	3720	20230523	-16.80	2200	20231027	40.68	3420	-9.50	20240430	2450	26.33	20240206	3690	-16.12	20230629	2200	40.68	20231027	1.22	N	306620	100	41 억		550947	N	N	0	N	00	N
44	20240524	141034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3125	45	2	1.46	265821500	85679	19.26	3015	3170	3015	4000	2160	3080	3102.53	1.32	0	12952	3393	3236	3118	2961	2843	3177	2902	42	920	100	2210	5	1	41713607	1304	-25.61	2.98	12	0.21	-122.00	1050.00	3720	20230523	-15.99	2200	20231027	42.05	3420	-8.63	20240430	2450	27.55	20240206	3690	-15.31	20230629	2200	42.05	20231027	1.22	N	306620	100	41 억		550947	N	N	0	N	00	N
45	20240524	131028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3125	45	2	1.46	239208020	77141	17.34	3015	3170	3015	4000	2160	3080	3100.92	1.32	0	11978	3393	3236	3118	2961	2843	3177	2902	42	920	100	2210	5	1	41713607	1304	-25.61	2.98	12	0.18	-122.00	1050.00	3720	20230523	-15.99	2200	20231027	42.05	3420	-8.63	20240430	2450	27.55	20240206	3690	-15.31	20230629	2200	42.05	20231027	1.22	N	306620	100	41 억		550947	N	N	0	N	00	N
46	20240524	121030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3145	65	2	2.11	214329460	69186	15.55	3015	3170	3015	4000	2160	3080	3097.87	1.32	0	13417	3393	3236	3118	2961	2843	3177	2902	42	920	100	2210	5	1	41713607	1312	-25.78	3.00	12	0.17	-122.00	1050.00	3720	20230523	-15.46	2200	20231027	42.95	3420	-8.04	20240430	2450	28.37	20240206	3690	-14.77	20230629	2200	42.95	20231027	1.22	N	306620	100	41 억		550947	N	N	0	N	00	N
47	20240524	111028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3140	60	2	1.95	191517700	61920	13.92	3015	3170	3015	4000	2160	3080	3092.99	1.32	0	12961	3393	3236	3118	2961	2843	3177	2902	42	920	100	2210	5	1	41713607	1310	-25.74	2.99	12	0.15	-122.00	1050.00	3720	20230523	-15.59	2200	20231027	42.73	3420	-8.19	20240430	2450	28.16	20240206	3690	-14.91	20230629	2200	42.73	20231027	1.22	N	306620	100	41 억		550947	N	N	0	N	00	N
48	20240524	101035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3095	15	2	0.49	88211485	28854	6.49	3015	3100	3015	4000	2160	3080	3057.17	1.32	0	4998	3393	3236	3118	2961	2843	3177	2902	42	920	100	2210	5	1	41713607	1291	-25.37	2.95	12	0.07	-122.00	1050.00	3720	20230523	-16.80	2200	20231027	40.68	3420	-9.50	20240430	2450	26.33	20240206	3690	-16.12	20230629	2200	40.68	20231027	1.22	N	306620	100	41 억		550947	N	N	0	N	00	N
49	20240524	091029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3070	-10	5	-0.32	36426525	11994	2.70	3015	3080	3015	4000	2160	3080	3037.06	1.32	0	3019	3393	3236	3118	2961	2843	3177	2902	42	920	100	2210	5	1	41713607	1281	-25.16	2.92	12	0.03	-122.00	1050.00	3720	20230523	-17.47	2200	20231027	39.55	3420	-10.23	20240430	2450	25.31	20240206	3690	-16.80	20230629	2200	39.55	20231027	1.22	N	306620	100	41 억		550947	N	N	0	N	00	N
50	20240523	161026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3080	-190	5	-5.81	1392568355	443239	223.57	3270	3275	3000	4250	2290	3270	3141.80	1.43	0	-46436	3336	3302	3266	3232	3196	3305	3235	42	980	100	2350	5	1	41713607	1285	-25.25	2.93	12	1.06	-122.00	1050.00	3720	20230523	-17.20	2200	20231027	40.00	3420	-9.94	20240430	2450	25.71	20240206	3720	-17.20	20230523	2200	40.00	20231027	1.25	N	306620	100	41 억		597406	N	N	0	N	00	N
51	20240523	151029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3090	-180	5	-5.50	1355094330	431076	217.44	3270	3275	3000	4250	2290	3270	3143.52	1.43	0	-45150	3336	3302	3266	3232	3196	3305	3235	42	980	100	2350	5	1	41713607	1289	-25.33	2.94	12	1.03	-122.00	1050.00	3720	20230523	-16.94	2200	20231027	40.45	3420	-9.65	20240430	2450	26.12	20240206	3720	-16.94	20230523	2200	40.45	20231027	1.25	N	306620	100	41 억		597406	N	N	0	N	00	N
52	20240523	141032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3085	-185	5	-5.66	1289260325	409741	206.68	3270	3275	3000	4250	2290	3270	3146.53	1.43	0	-37056	3336	3302	3266	3232	3196	3305	3235	42	980	100	2350	5	1	41713607	1287	-25.29	2.94	12	0.98	-122.00	1050.00	3720	20230523	-17.07	2200	20231027	40.23	3420	-9.80	20240430	2450	25.92	20240206	3720	-17.07	20230523	2200	40.23	20231027	1.25	N	306620	100	41 억		597406	N	N	0	N	00	N
53	20240523	131031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3100	-170	5	-5.20	1157619490	366959	185.10	3270	3275	3000	4250	2290	3270	3154.63	1.43	0	-12614	3336	3302	3266	3232	3196	3305	3235	42	980	100	2350	5	1	41713607	1293	-25.41	2.95	12	0.88	-122.00	1050.00	3720	20230523	-16.67	2200	20231027	40.91	3420	-9.36	20240430	2450	26.53	20240206	3720	-16.67	20230523	2200	40.91	20231027	1.25	N	306620	100	41 억		597406	N	N	0	N	00	N
54	20240523	121026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3120	-150	5	-4.59	933762685	294095	148.34	3270	3275	3070	4250	2290	3270	3175.04	1.43	0	10722	3336	3302	3266	3232	3196	3305	3235	42	980	100	2350	5	1	41713607	1301	-25.57	2.97	12	0.71	-122.00	1050.00	3720	20230523	-16.13	2200	20231027	41.82	3420	-8.77	20240430	2450	27.35	20240206	3720	-16.13	20230523	2200	41.82	20231027	1.25	N	306620	100	41 억		597406	N	N	0	N	00	N
55	20240523	111024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3175	-95	5	-2.91	666009320	208352	105.10	3270	3275	3150	4250	2290	3270	3196.56	1.43	0	32489	3336	3302	3266	3232	3196	3305	3235	42	980	100	2350	5	1	41713607	1324	-26.02	3.02	12	0.50	-122.00	1050.00	3720	20230523	-14.65	2200	20231027	44.32	3420	-7.16	20240430	2450	29.59	20240206	3720	-14.65	20230523	2200	44.32	20231027	1.25	N	306620	100	41 억		597406	N	N	0	N	00	N
56	20240523	101028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3220	-50	5	-1.53	447091825	139213	70.22	3270	3275	3150	4250	2290	3270	3211.57	1.43	0	15479	3336	3302	3266	3232	3196	3305	3235	42	980	100	2350	5	1	41713607	1343	-26.39	3.07	12	0.33	-122.00	1050.00	3720	20230523	-13.44	2200	20231027	46.36	3420	-5.85	20240430	2450	31.43	20240206	3720	-13.44	20230523	2200	46.36	20231027	1.25	N	306620	100	41 억		597406	N	N	0	N	00	N
57	20240523	091032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3240	-30	5	-0.92	72230465	22308	11.25	3270	3275	3220	4250	2290	3270	3237.87	1.43	0	-7835	3336	3302	3266	3232	3196	3305	3235	42	980	100	2350	5	1	41713607	1352	-26.56	3.09	12	0.05	-122.00	1050.00	3720	20230523	-12.90	2200	20231027	47.27	3420	-5.26	20240430	2450	32.24	20240206	3720	-12.90	20230523	2200	47.27	20231027	1.25	N	306620	100	41 억		597406	N	N	0	N	00	N
58	20240522	161017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3270	5	2	0.15	643954800	196505	87.75	3270	3300	3230	4240	2290	3265	3277.04	1.43	0	1349	3368	3316	3218	3166	3068	3342	3192	42	975	100	2350	5	1	41713607	1364	-26.80	3.11	12	0.47	-122.00	1050.00	3720	20230523	-12.10	2200	20231027	48.64	3420	-4.39	20240430	2450	33.47	20240206	3720	-12.10	20230523	2200	48.64	20231027	1.22	N	306620	100	41 억		595450	N	N	0	N	00	N
59	20240522	151025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3260	-5	5	-0.15	619570355	189031	84.41	3270	3300	3230	4240	2290	3265	3277.61	1.43	0	3622	3368	3316	3218	3166	3068	3342	3192	42	975	100	2350	5	1	41713607	1360	-26.72	3.10	12	0.45	-122.00	1050.00	3720	20230523	-12.37	2200	20231027	48.18	3420	-4.68	20240430	2450	33.06	20240206	3720	-12.37	20230523	2200	48.18	20231027	1.22	N	306620	100	41 억		595450	N	N	0	N	00	N
60	20240522	141025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3285	20	2	0.61	551720390	168238	75.13	3270	3300	3230	4240	2290	3265	3279.40	1.43	0	8888	3368	3316	3218	3166	3068	3342	3192	42	975	100	2350	5	1	41713607	1370	-26.93	3.13	12	0.40	-122.00	1050.00	3720	20230523	-11.69	2200	20231027	49.32	3420	-3.95	20240430	2450	34.08	20240206	3720	-11.69	20230523	2200	49.32	20231027	1.22	N	306620	100	41 억		595450	N	N	0	N	00	N
61	20240522	131022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3280	15	2	0.46	469942650	143229	63.96	3270	3300	3230	4240	2290	3265	3281.06	1.43	0	15205	3368	3316	3218	3166	3068	3342	3192	42	975	100	2350	5	1	41713607	1368	-26.89	3.12	12	0.34	-122.00	1050.00	3720	20230523	-11.83	2200	20231027	49.09	3420	-4.09	20240430	2450	33.88	20240206	3720	-11.83	20230523	2200	49.09	20231027	1.22	N	306620	100	41 억		595450	N	N	0	N	00	N
62	20240522	121138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3290	25	2	0.77	332383055	101459	45.31	3270	3300	3230	4240	2290	3265	3276.03	1.43	0	13898	3368	3316	3218	3166	3068	3342	3192	42	975	100	2350	5	1	41713607	1372	-26.97	3.13	12	0.24	-122.00	1050.00	3720	20230523	-11.56	2200	20231027	49.55	3420	-3.80	20240430	2450	34.29	20240206	3720	-11.56	20230523	2200	49.55	20231027	1.22	N	306620	100	41 억		595450	N	N	0	N	00	N
63	20240522	111031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3280	15	2	0.46	264183110	80678	36.03	3270	3300	3230	4240	2290	3265	3274.54	1.43	0	10766	3368	3316	3218	3166	3068	3342	3192	42	975	100	2350	5	1	41713607	1368	-26.89	3.12	12	0.19	-122.00	1050.00	3720	20230523	-11.83	2200	20231027	49.09	3420	-4.09	20240430	2450	33.88	20240206	3720	-11.83	20230523	2200	49.09	20231027	1.22	N	306620	100	41 억		595450	N	N	0	N	00	N
64	20240522	101024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3270	5	2	0.15	152079250	46487	20.76	3270	3300	3230	4240	2290	3265	3271.44	1.43	0	-3381	3368	3316	3218	3166	3068	3342	3192	42	975	100	2350	5	1	41713607	1364	-26.80	3.11	12	0.11	-122.00	1050.00	3720	20230523	-12.10	2200	20231027	48.64	3420	-4.39	20240430	2450	33.47	20240206	3720	-12.10	20230523	2200	48.64	20231027	1.22	N	306620	100	41 억		595450	N	N	0	N	00	N
65	20240522	091026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3270	5	2	0.15	42817225	13162	5.88	3270	3275	3230	4240	2290	3265	3253.09	1.43	0	-5306	3368	3316	3218	3166	3068	3342	3192	42	975	100	2350	5	1	41713607	1364	-26.80	3.11	12	0.03	-122.00	1050.00	3720	20230523	-12.10	2200	20231027	48.64	3420	-4.39	20240430	2450	33.47	20240206	3720	-12.10	20230523	2200	48.64	20231027	1.22	N	306620	100	41 억		595450	N	N	0	N	00	N
66	20240521	161009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3265	105	2	3.32	715392740	223165	123.99	3160	3270	3120	4105	2215	3160	3205.66	1.32	0	42523	3223	3191	3138	3106	3053	3207	3122	42	945	100	2270	5	1	41713607	1362	-26.76	3.11	12	0.53	-122.00	1050.00	3720	20230523	-12.23	2200	20231027	48.41	3420	-4.53	20240430	2450	33.27	20240206	3720	-12.23	20230523	2200	48.41	20231027	1.19	N	306620	100	41 억		552141	N	N	0	N	00	N
67	20240521	151020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3260	100	2	3.16	649543595	202954	112.76	3160	3270	3120	4105	2215	3160	3200.45	1.32	0	39710	3223	3191	3138	3106	3053	3207	3122	42	945	100	2270	5	1	41713607	1360	-26.72	3.10	12	0.49	-122.00	1050.00	3720	20230523	-12.37	2200	20231027	48.18	3420	-4.68	20240430	2450	33.06	20240206	3720	-12.37	20230523	2200	48.18	20231027	1.19	N	306620	100	41 억		552141	N	N	0	N	00	N
68	20240521	141021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3205	45	2	1.42	356362830	112399	62.45	3160	3250	3120	4105	2215	3160	3170.52	1.32	0	17501	3223	3191	3138	3106	3053	3207	3122	42	945	100	2270	5	1	41713607	1337	-26.27	3.05	12	0.27	-122.00	1050.00	3720	20230523	-13.84	2200	20231027	45.68	3420	-6.29	20240430	2450	30.82	20240206	3720	-13.84	20230523	2200	45.68	20231027	1.19	N	306620	100	41 억		552141	N	N	0	N	00	N
69	20240521	131020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3170	10	2	0.32	284497015	89855	49.92	3160	3250	3120	4105	2215	3160	3166.18	1.32	0	9214	3223	3191	3138	3106	3053	3207	3122	42	945	100	2270	5	1	41713607	1322	-25.98	3.02	12	0.22	-122.00	1050.00	3720	20230523	-14.78	2200	20231027	44.09	3420	-7.31	20240430	2450	29.39	20240206	3720	-14.78	20230523	2200	44.09	20231027	1.19	N	306620	100	41 억		552141	N	N	0	N	00	N
70	20240521	121016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3185	25	2	0.79	251446875	79445	44.14	3160	3250	3120	4105	2215	3160	3165.04	1.32	0	8855	3223	3191	3138	3106	3053	3207	3122	42	945	100	2270	5	1	41713607	1329	-26.11	3.03	12	0.19	-122.00	1050.00	3720	20230523	-14.38	2200	20231027	44.77	3420	-6.87	20240430	2450	30.00	20240206	3720	-14.38	20230523	2200	44.77	20231027	1.19	N	306620	100	41 억		552141	N	N	0	N	00	N
71	20240521	111017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3165	5	2	0.16	146349300	46563	25.87	3160	3165	3120	4105	2215	3160	3143.04	1.32	0	4277	3223	3191	3138	3106	3053	3207	3122	42	945	100	2270	5	1	41713607	1320	-25.94	3.01	12	0.11	-122.00	1050.00	3720	20230523	-14.92	2200	20231027	43.86	3420	-7.46	20240430	2450	29.18	20240206	3720	-14.92	20230523	2200	43.86	20231027	1.19	N	306620	100	41 억		552141	N	N	0	N	00	N
72	20240521	101018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3140	-20	5	-0.63	71950290	22937	12.74	3160	3160	3120	4105	2215	3160	3136.87	1.32	0	1601	3223	3191	3138	3106	3053	3207	3122	42	945	100	2270	5	1	41713607	1310	-25.74	2.99	12	0.05	-122.00	1050.00	3720	20230523	-15.59	2200	20231027	42.73	3420	-8.19	20240430	2450	28.16	20240206	3720	-15.59	20230523	2200	42.73	20231027	1.19	N	306620	100	41 억		552141	N	N	0	N	00	N
73	20240521	091014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3125	-35	5	-1.11	31822020	10153	5.64	3160	3160	3120	4105	2215	3160	3134.25	1.32	0	4813	3223	3191	3138	3106	3053	3207	3122	42	945	100	2270	5	1	41713607	1304	-25.61	2.98	12	0.02	-122.00	1050.00	3720	20230523	-15.99	2200	20231027	42.05	3420	-8.63	20240430	2450	27.55	20240206	3720	-15.99	20230523	2200	42.05	20231027	1.19	N	306620	100	41 억		552141	N	N	0	N	00	N
74	20240517	161021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3140	50	2	1.62	543525790	176752	65.40	3135	3140	3000	4015	2165	3090	3073.30	1.50	0	-46667	3213	3151	3053	2991	2893	3182	3022	42	925	100	2220	5	1	41713607	1310	-25.74	2.99	12	0.42	-122.00	1050.00	3720	20230523	-15.59	2200	20231027	42.73	3420	-8.19	20240430	2450	28.16	20240206	3720	-15.59	20230523	2200	42.73	20231027	1.37	N	306620	100	41 억		625177	N	N	0	N	00	N
75	20240517	151024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3095	5	2	0.16	447880390	146020	54.03	3135	3135	3000	4015	2165	3090	3067.25	1.50	0	-42596	3213	3151	3053	2991	2893	3182	3022	42	925	100	2220	5	1	41713607	1291	-25.37	2.95	12	0.35	-122.00	1050.00	3720	20230523	-16.80	2200	20231027	40.68	3420	-9.50	20240430	2450	26.33	20240206	3720	-16.80	20230523	2200	40.68	20231027	1.37	N	306620	100	41 억		625177	N	N	0	N	00	N
76	20240517	141014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3090	0	3	0.00	361908920	118224	43.74	3135	3135	3000	4015	2165	3090	3061.21	1.50	0	-34205	3213	3151	3053	2991	2893	3182	3022	42	925	100	2220	5	1	41713607	1289	-25.33	2.94	12	0.28	-122.00	1050.00	3720	20230523	-16.94	2200	20231027	40.45	3420	-9.65	20240430	2450	26.12	20240206	3720	-16.94	20230523	2200	40.45	20231027	1.37	N	306620	100	41 억		625177	N	N	0	N	00	N
77	20240517	131007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3065	-25	5	-0.81	329849810	107806	39.89	3135	3135	3000	4015	2165	3090	3059.66	1.50	0	-31448	3213	3151	3053	2991	2893	3182	3022	42	925	100	2220	5	1	41713607	1279	-25.12	2.92	12	0.26	-122.00	1050.00	3720	20230523	-17.61	2200	20231027	39.32	3420	-10.38	20240430	2450	25.10	20240206	3720	-17.61	20230523	2200	39.32	20231027	1.37	N	306620	100	41 억		625177	N	N	0	N	00	N
78	20240517	121007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3065	-25	5	-0.81	295308115	96484	35.70	3135	3135	3000	4015	2165	3090	3060.70	1.50	0	-29857	3213	3151	3053	2991	2893	3182	3022	42	925	100	2220	5	1	41713607	1279	-25.12	2.92	12	0.23	-122.00	1050.00	3720	20230523	-17.61	2200	20231027	39.32	3420	-10.38	20240430	2450	25.10	20240206	3720	-17.61	20230523	2200	39.32	20231027	1.37	N	306620	100	41 억		625177	N	N	0	N	00	N
79	20240517	111007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3055	-35	5	-1.13	251773145	82215	30.42	3135	3135	3000	4015	2165	3090	3062.37	1.50	0	-26489	3213	3151	3053	2991	2893	3182	3022	42	925	100	2220	5	1	41713607	1274	-25.04	2.91	12	0.20	-122.00	1050.00	3720	20230523	-17.88	2200	20231027	38.86	3420	-10.67	20240430	2450	24.69	20240206	3720	-17.88	20230523	2200	38.86	20231027	1.37	N	306620	100	41 억		625177	N	N	0	N	00	N
80	20240517	101002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3085	-5	5	-0.16	219547595	71666	26.52	3135	3135	3000	4015	2165	3090	3063.48	1.50	0	-19400	3213	3151	3053	2991	2893	3182	3022	42	925	100	2220	5	1	41713607	1287	-25.29	2.94	12	0.17	-122.00	1050.00	3720	20230523	-17.07	2200	20231027	40.23	3420	-9.80	20240430	2450	25.92	20240206	3720	-17.07	20230523	2200	40.23	20231027	1.37	N	306620	100	41 억		625177	N	N	0	N	00	N
81	20240517	091009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3070	-20	5	-0.65	51333415	16570	6.13	3135	3135	3070	4015	2165	3090	3097.97	1.50	0	-4811	3213	3151	3053	2991	2893	3182	3022	42	925	100	2220	5	1	41713607	1281	-25.16	2.92	12	0.04	-122.00	1050.00	3720	20230523	-17.47	2200	20231027	39.55	3420	-10.23	20240430	2450	25.31	20240206	3720	-17.47	20230523	2200	39.55	20231027	1.37	N	306620	100	41 억		625177	N	N	0	N	00	N
82	20240516	160959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3090	135	2	4.57	819383255	268883	142.48	2960	3115	2955	3840	2070	2955	3047.32	1.44	0	22942	3201	3077	2996	2872	2791	3140	2935	42	885	100	2120	5	1	41713607	1289	-25.33	2.94	12	0.64	-122.00	1050.00	3720	20230523	-16.94	2200	20231027	40.45	3420	-9.65	20240430	2450	26.12	20240206	3720	-16.94	20230523	2200	40.45	20231027	1.32	N	306620	100	41 억		601075	N	N	0	N	00	N
83	20240516	150957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3080	125	2	4.23	757341025	248795	131.84	2960	3115	2955	3840	2070	2955	3044.04	1.44	0	21473	3201	3077	2996	2872	2791	3140	2935	42	885	100	2120	5	1	41713607	1285	-25.25	2.93	12	0.60	-122.00	1050.00	3720	20230523	-17.20	2200	20231027	40.00	3420	-9.94	20240430	2450	25.71	20240206	3720	-17.20	20230523	2200	40.00	20231027	1.32	N	306620	100	41 억		601075	N	N	0	N	00	N
84	20240516	141004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3105	150	2	5.08	680817685	224072	118.74	2960	3115	2955	3840	2070	2955	3038.39	1.44	0	23510	3201	3077	2996	2872	2791	3140	2935	42	885	100	2120	5	1	41713607	1295	-25.45	2.96	12	0.54	-122.00	1050.00	3720	20230523	-16.53	2200	20231027	41.14	3420	-9.21	20240430	2450	26.73	20240206	3720	-16.53	20230523	2200	41.14	20231027	1.32	N	306620	100	41 억		601075	N	N	0	N	00	N
85	20240516	130958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3085	130	2	4.40	623801330	205668	108.98	2960	3105	2955	3840	2070	2955	3033.05	1.44	0	17029	3201	3077	2996	2872	2791	3140	2935	42	885	100	2120	5	1	41713607	1287	-25.29	2.94	12	0.49	-122.00	1050.00	3720	20230523	-17.07	2200	20231027	40.23	3420	-9.80	20240430	2450	25.92	20240206	3720	-17.07	20230523	2200	40.23	20231027	1.32	N	306620	100	41 억		601075	N	N	0	N	00	N
86	20240516	120956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3055	100	2	3.38	565658945	186813	98.99	2960	3100	2955	3840	2070	2955	3027.94	1.44	0	12813	3201	3077	2996	2872	2791	3140	2935	42	885	100	2120	5	1	41713607	1274	-25.04	2.91	12	0.45	-122.00	1050.00	3720	20230523	-17.88	2200	20231027	38.86	3420	-10.67	20240430	2450	24.69	20240206	3720	-17.88	20230523	2200	38.86	20231027	1.32	N	306620	100	41 억		601075	N	N	0	N	00	N
87	20240516	110955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3040	85	2	2.88	453778285	150294	79.64	2960	3065	2955	3840	2070	2955	3019.27	1.44	0	4135	3201	3077	2996	2872	2791	3140	2935	42	885	100	2120	5	1	41713607	1268	-24.92	2.90	12	0.36	-122.00	1050.00	3720	20230523	-18.28	2200	20231027	38.18	3420	-11.11	20240430	2450	24.08	20240206	3720	-18.28	20230523	2200	38.18	20231027	1.32	N	306620	100	41 억		601075	N	N	0	N	00	N
88	20240516	100959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3030	75	2	2.54	205319825	68696	36.40	2960	3050	2955	3840	2070	2955	2988.82	1.44	0	-4951	3201	3077	2996	2872	2791	3140	2935	42	885	100	2120	5	1	41713607	1264	-24.84	2.89	12	0.16	-122.00	1050.00	3720	20230523	-18.55	2200	20231027	37.73	3420	-11.40	20240430	2450	23.67	20240206	3720	-18.55	20230523	2200	37.73	20231027	1.32	N	306620	100	41 억		601075	N	N	0	N	00	N
89	20240516	090959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2960	5	2	0.17	62442945	21045	11.15	2960	2990	2955	3840	2070	2955	2967.12	1.44	0	6525	3201	3077	2996	2872	2791	3140	2935	42	885	100	2120	5	1	41713607	1235	-24.26	2.82	12	0.05	-122.00	1050.00	3720	20230523	-20.43	2200	20231027	34.55	3420	-13.45	20240430	2450	20.82	20240206	3720	-20.43	20230523	2200	34.55	20231027	1.32	N	306620	100	41 억		601075	N	N	0	N	00	N
90	20240514	161010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2955	40	2	1.37	544090630	183165	79.03	2950	3120	2915	3785	2045	2915	2970.52	1.51	0	-26459	3068	2991	2943	2866	2818	2967	2842	42	870	100	2090	5	1	41713607	1233	-24.22	2.81	12	0.44	-122.00	1050.00	3720	20230523	-20.56	2200	20231027	34.32	3420	-13.60	20240430	2450	20.61	20240206	3720	-20.56	20230523	2200	34.32	20231027	1.32	N	306620	100	41 억		629345	N	N	0	N	00	N
91	20240514	151012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2980	65	2	2.23	472839240	159044	68.63	2950	3120	2915	3785	2045	2915	2973.01	1.51	0	-25989	3068	2991	2943	2866	2818	2967	2842	42	870	100	2090	5	1	41713607	1243	-24.43	2.84	12	0.38	-122.00	1050.00	3720	20230523	-19.89	2200	20231027	35.45	3420	-12.87	20240430	2450	21.63	20240206	3720	-19.89	20230523	2200	35.45	20231027	1.32	N	306620	100	41 억		629345	N	N	0	N	00	N
92	20240514	141012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2950	35	2	1.20	276992575	93926	40.53	2950	2975	2915	3785	2045	2915	2949.05	1.51	0	-11214	3068	2991	2943	2866	2818	2967	2842	42	870	100	2090	5	1	41713607	1231	-24.18	2.81	12	0.23	-122.00	1050.00	3720	20230523	-20.70	2200	20231027	34.09	3420	-13.74	20240430	2450	20.41	20240206	3720	-20.70	20230523	2200	34.09	20231027	1.32	N	306620	100	41 억		629345	N	N	0	N	00	N
93	20240514	131013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2970	55	2	1.89	216976500	73592	31.75	2950	2975	2915	3785	2045	2915	2948.37	1.51	0	-14612	3068	2991	2943	2866	2818	2967	2842	42	870	100	2090	5	1	41713607	1239	-24.34	2.83	12	0.18	-122.00	1050.00	3720	20230523	-20.16	2200	20231027	35.00	3420	-13.16	20240430	2450	21.22	20240206	3720	-20.16	20230523	2200	35.00	20231027	1.32	N	306620	100	41 억		629345	N	N	0	N	00	N
94	20240514	121008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2960	45	2	1.54	169420245	57489	24.81	2950	2975	2915	3785	2045	2915	2947.00	1.51	0	-13045	3068	2991	2943	2866	2818	2967	2842	42	870	100	2090	5	1	41713607	1235	-24.26	2.82	12	0.14	-122.00	1050.00	3720	20230523	-20.43	2200	20231027	34.55	3420	-13.45	20240430	2450	20.82	20240206	3720	-20.43	20230523	2200	34.55	20231027	1.32	N	306620	100	41 억		629345	N	N	0	N	00	N
95	20240514	111010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2960	45	2	1.54	145394535	49378	21.31	2950	2975	2915	3785	2045	2915	2944.52	1.51	0	-10091	3068	2991	2943	2866	2818	2967	2842	42	870	100	2090	5	1	41713607	1235	-24.26	2.82	12	0.12	-122.00	1050.00	3720	20230523	-20.43	2200	20231027	34.55	3420	-13.45	20240430	2450	20.82	20240206	3720	-20.43	20230523	2200	34.55	20231027	1.32	N	306620	100	41 억		629345	N	N	0	N	00	N
96	20240514	101007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2960	45	2	1.54	80307645	27198	11.74	2950	2975	2930	3785	2045	2915	2952.70	1.51	0	-4181	3068	2991	2943	2866	2818	2967	2842	42	870	100	2090	5	1	41713607	1235	-24.26	2.82	12	0.07	-122.00	1050.00	3720	20230523	-20.43	2200	20231027	34.55	3420	-13.45	20240430	2450	20.82	20240206	3720	-20.43	20230523	2200	34.55	20231027	1.32	N	306620	100	41 억		629345	N	N	0	N	00	N
97	20240514	091009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2945	30	2	1.03	31637995	10713	4.62	2950	2970	2930	3785	2045	2915	2953.23	1.51	0	-2879	3068	2991	2943	2866	2818	2967	2842	42	870	100	2090	5	1	41713607	1228	-24.14	2.80	12	0.03	-122.00	1050.00	3720	20230523	-20.83	2200	20231027	33.86	3420	-13.89	20240430	2450	20.20	20240206	3720	-20.83	20230523	2200	33.86	20231027	1.32	N	306620	100	41 억		629345	N	N	0	N	00	N
98	20240513	161007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2915	-75	5	-2.51	675202040	231072	88.44	2990	3020	2895	3885	2095	2990	2922.04	1.45	0	24795	3133	3061	3008	2936	2883	3035	2910	42	895	100	2150	5	1	41713607	1216	-23.89	2.78	12	0.55	-122.00	1050.00	3720	20230523	-21.64	2200	20231027	32.50	3420	-14.77	20240430	2450	18.98	20240206	3720	-21.64	20230523	2200	32.50	20231027	1.30	N	306620	100	41 억		604502	N	N	0	N	00	N
99	20240513	151009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2920	-70	5	-2.34	661636565	226409	86.66	2990	3020	2895	3885	2095	2990	2922.31	1.45	0	24447	3133	3061	3008	2936	2883	3035	2910	42	895	100	2150	5	1	41713607	1218	-23.93	2.78	12	0.54	-122.00	1050.00	3720	20230523	-21.51	2200	20231027	32.73	3420	-14.62	20240430	2450	19.18	20240206	3720	-21.51	20230523	2200	32.73	20231027	1.30	N	306620	100	41 억		604502	N	N	0	N	00	N
100	20240513	141010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2930	-60	5	-2.01	490119295	167372	64.06	2990	3020	2895	3885	2095	2990	2928.32	1.45	0	22494	3133	3061	3008	2936	2883	3035	2910	42	895	100	2150	5	1	41713607	1222	-24.02	2.79	12	0.40	-122.00	1050.00	3720	20230523	-21.24	2200	20231027	33.18	3420	-14.33	20240430	2450	19.59	20240206	3720	-21.24	20230523	2200	33.18	20231027	1.30	N	306620	100	41 억		604502	N	N	0	N	00	N
101	20240513	131003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2920	-70	5	-2.34	486546775	166150	63.59	2990	3020	2895	3885	2095	2990	2928.36	1.45	0	22553	3133	3061	3008	2936	2883	3035	2910	42	895	100	2150	5	1	41713607	1218	-23.93	2.78	12	0.40	-122.00	1050.00	3720	20230523	-21.51	2200	20231027	32.73	3420	-14.62	20240430	2450	19.18	20240206	3720	-21.51	20230523	2200	32.73	20231027	1.30	N	306620	100	41 억		604502	N	N	0	N	00	N
102	20240513	121007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2930	-60	5	-2.01	460409870	157217	60.17	2990	3020	2895	3885	2095	2990	2928.50	1.45	0	25351	3133	3061	3008	2936	2883	3035	2910	42	895	100	2150	5	1	41713607	1222	-24.02	2.79	12	0.38	-122.00	1050.00	3720	20230523	-21.24	2200	20231027	33.18	3420	-14.33	20240430	2450	19.59	20240206	3720	-21.24	20230523	2200	33.18	20231027	1.30	N	306620	100	41 억		604502	N	N	0	N	00	N
103	20240513	111006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2925	-65	5	-2.17	418737440	143001	54.73	2990	3020	2895	3885	2095	2990	2928.21	1.45	0	24625	3133	3061	3008	2936	2883	3035	2910	42	895	100	2150	5	1	41713607	1220	-23.98	2.79	12	0.34	-122.00	1050.00	3720	20230523	-21.37	2200	20231027	32.95	3420	-14.47	20240430	2450	19.39	20240206	3720	-21.37	20230523	2200	32.95	20231027	1.30	N	306620	100	41 억		604502	N	N	0	N	00	N
104	20240513	101005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2925	-65	5	-2.17	344654885	117561	45.00	2990	3020	2895	3885	2095	2990	2931.71	1.45	0	22982	3133	3061	3008	2936	2883	3035	2910	42	895	100	2150	5	1	41713607	1220	-23.98	2.79	12	0.28	-122.00	1050.00	3720	20230523	-21.37	2200	20231027	32.95	3420	-14.47	20240430	2450	19.39	20240206	3720	-21.37	20230523	2200	32.95	20231027	1.30	N	306620	100	41 억		604502	N	N	0	N	00	N
105	20240513	091009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2980	-10	5	-0.33	87389010	29529	11.30	2990	3020	2930	3885	2095	2990	2959.43	1.45	0	8020	3133	3061	3008	2936	2883	3035	2910	42	895	100	2150	5	1	41713607	1243	-24.43	2.84	12	0.07	-122.00	1050.00	3720	20230523	-19.89	2200	20231027	35.45	3420	-12.87	20240430	2450	21.63	20240206	3720	-19.89	20230523	2200	35.45	20231027	1.30	N	306620	100	41 억		604502	N	N	0	N	00	N
106	20240510	160938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2990	-85	5	-2.76	779460430	260659	167.19	3075	3080	2955	3995	2155	3075	2990.35	1.38	0	26750	3211	3142	3106	3037	3001	3125	3020	42	920	100	2210	5	1	41713607	1247	-24.51	2.85	12	0.62	-122.00	1050.00	3720	20230523	-19.62	2200	20231027	35.91	3420	-12.57	20240430	2450	22.04	20240206	3720	-19.62	20230523	2200	35.91	20231027	1.33	N	306620	100	41 억		577719	N	N	0	N	00	N
107	20240510	150946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2965	-110	5	-3.58	748573565	250296	160.55	3075	3080	2955	3995	2155	3075	2990.75	1.38	0	28440	3211	3142	3106	3037	3001	3125	3020	42	920	100	2210	5	1	41713607	1237	-24.30	2.82	12	0.60	-122.00	1050.00	3720	20230523	-20.30	2200	20231027	34.77	3420	-13.30	20240430	2450	21.02	20240206	3720	-20.30	20230523	2200	34.77	20231027	1.33	N	306620	100	41 억		577719	N	N	0	N	00	N
108	20240510	140949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2980	-95	5	-3.09	674693490	225384	144.57	3075	3080	2955	3995	2155	3075	2993.53	1.38	0	25003	3211	3142	3106	3037	3001	3125	3020	42	920	100	2210	5	1	41713607	1243	-24.43	2.84	12	0.54	-122.00	1050.00	3720	20230523	-19.89	2200	20231027	35.45	3420	-12.87	20240430	2450	21.63	20240206	3720	-19.89	20230523	2200	35.45	20231027	1.33	N	306620	100	41 억		577719	N	N	0	N	00	N
109	20240510	130941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3000	-75	5	-2.44	563261870	187865	120.50	3075	3080	2955	3995	2155	3075	2998.23	1.38	0	28246	3211	3142	3106	3037	3001	3125	3020	42	920	100	2210	5	1	41713607	1251	-24.59	2.86	12	0.45	-122.00	1050.00	3720	20230523	-19.35	2200	20231027	36.36	3420	-12.28	20240430	2450	22.45	20240206	3720	-19.35	20230523	2200	36.36	20231027	1.33	N	306620	100	41 억		577719	N	N	0	N	00	N
110	20240510	120935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3005	-70	5	-2.28	544099665	181467	116.40	3075	3080	2955	3995	2155	3075	2998.34	1.38	0	28548	3211	3142	3106	3037	3001	3125	3020	42	920	100	2210	5	1	41713607	1253	-24.63	2.86	12	0.44	-122.00	1050.00	3720	20230523	-19.22	2200	20231027	36.59	3420	-12.13	20240430	2450	22.65	20240206	3720	-19.22	20230523	2200	36.59	20231027	1.33	N	306620	100	41 억		577719	N	N	0	N	00	N
111	20240510	110940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3000	-75	5	-2.44	482721640	160949	103.24	3075	3080	2955	3995	2155	3075	2999.22	1.38	0	25053	3211	3142	3106	3037	3001	3125	3020	42	920	100	2210	5	1	41713607	1251	-24.59	2.86	12	0.39	-122.00	1050.00	3720	20230523	-19.35	2200	20231027	36.36	3420	-12.28	20240430	2450	22.45	20240206	3720	-19.35	20230523	2200	36.36	20231027	1.33	N	306620	100	41 억		577719	N	N	0	N	00	N
112	20240510	100939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2985	-90	5	-2.93	351425420	116969	75.03	3075	3080	2955	3995	2155	3075	3004.43	1.38	0	13580	3211	3142	3106	3037	3001	3125	3020	42	920	100	2210	5	1	41713607	1245	-24.47	2.84	12	0.28	-122.00	1050.00	3720	20230523	-19.76	2200	20231027	35.68	3420	-12.72	20240430	2450	21.84	20240206	3720	-19.76	20230523	2200	35.68	20231027	1.33	N	306620	100	41 억		577719	N	N	0	N	00	N
113	20240510	090942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3050	-25	5	-0.81	42493575	13889	8.91	3075	3080	3040	3995	2155	3075	3059.51	1.38	0	4174	3211	3142	3106	3037	3001	3125	3020	42	920	100	2210	5	1	41713607	1272	-25.00	2.90	12	0.03	-122.00	1050.00	3720	20230523	-18.01	2200	20231027	38.64	3420	-10.82	20240430	2450	24.49	20240206	3720	-18.01	20230523	2200	38.64	20231027	1.33	N	306620	100	41 억		577719	N	N	0	N	00	N
114	20240509	161000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3075	-90	5	-2.84	484287015	155868	61.95	3175	3175	3070	4110	2220	3165	3107.05	1.50	0	-47726	3305	3235	3160	3090	3015	3270	3125	42	945	100	2270	5	1	41713607	1283	-25.20	2.93	12	0.37	-122.00	1050.00	3720	20230523	-17.34	2200	20231027	39.77	3420	-10.09	20240430	2450	25.51	20240206	3720	-17.34	20230523	2200	39.77	20231027	1.31	N	306620	100	41 억		625445	N	N	0	N	00	N
115	20240509	150957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3080	-85	5	-2.69	455304900	146452	58.21	3175	3175	3070	4110	2220	3165	3108.90	1.50	0	-46862	3305	3235	3160	3090	3015	3270	3125	42	945	100	2270	5	1	41713607	1285	-25.25	2.93	12	0.35	-122.00	1050.00	3720	20230523	-17.20	2200	20231027	40.00	3420	-9.94	20240430	2450	25.71	20240206	3720	-17.20	20230523	2200	40.00	20231027	1.31	N	306620	100	41 억		625445	N	N	0	N	00	N
116	20240509	140850	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3070	-95	5	-3.00	398823025	128098	50.91	3175	3175	3070	4110	2220	3165	3113.42	1.50	0	-47771	3305	3235	3160	3090	3015	3270	3125	42	945	100	2270	5	1	41713607	1281	-25.16	2.92	12	0.31	-122.00	1050.00	3720	20230523	-17.47	2200	20231027	39.55	3420	-10.23	20240430	2450	25.31	20240206	3720	-17.47	20230523	2200	39.55	20231027	1.31	N	306620	100	41 억		625445	N	N	0	N	00	N
117	20240509	130941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3100	-65	5	-2.05	324170375	103914	41.30	3175	3175	3090	4110	2220	3165	3119.60	1.50	0	-44591	3305	3235	3160	3090	3015	3270	3125	42	945	100	2270	5	1	41713607	1293	-25.41	2.95	12	0.25	-122.00	1050.00	3720	20230523	-16.67	2200	20231027	40.91	3420	-9.36	20240430	2450	26.53	20240206	3720	-16.67	20230523	2200	40.91	20231027	1.31	N	306620	100	41 억		625445	N	N	0	N	00	N
118	20240509	120938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3105	-60	5	-1.90	284121645	90979	36.16	3175	3175	3090	4110	2220	3165	3122.94	1.50	0	-42436	3305	3235	3160	3090	3015	3270	3125	42	945	100	2270	5	1	41713607	1295	-25.45	2.96	12	0.22	-122.00	1050.00	3720	20230523	-16.53	2200	20231027	41.14	3420	-9.21	20240430	2450	26.73	20240206	3720	-16.53	20230523	2200	41.14	20231027	1.31	N	306620	100	41 억		625445	N	N	0	N	00	N
119	20240509	110925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3120	-45	5	-1.42	207544135	66303	26.35	3175	3175	3100	4110	2220	3165	3130.24	1.50	0	-27077	3305	3235	3160	3090	3015	3270	3125	42	945	100	2270	5	1	41713607	1301	-25.57	2.97	12	0.16	-122.00	1050.00	3720	20230523	-16.13	2200	20231027	41.82	3420	-8.77	20240430	2450	27.35	20240206	3720	-16.13	20230523	2200	41.82	20231027	1.31	N	306620	100	41 억		625445	N	N	0	N	00	N
120	20240509	100929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3125	-40	5	-1.26	141026345	44912	17.85	3175	3175	3115	4110	2220	3165	3140.06	1.50	0	-16947	3305	3235	3160	3090	3015	3270	3125	42	945	100	2270	5	1	41713607	1304	-25.61	2.98	12	0.11	-122.00	1050.00	3720	20230523	-15.99	2200	20231027	42.05	3420	-8.63	20240430	2450	27.55	20240206	3720	-15.99	20230523	2200	42.05	20231027	1.31	N	306620	100	41 억		625445	N	N	0	N	00	N
121	20240509	090926	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3170	5	2	0.16	16215630	5128	2.04	3175	3175	3140	4110	2220	3165	3162.17	1.50	0	-3348	3305	3235	3160	3090	3015	3270	3125	42	945	100	2270	5	1	41713607	1322	-25.98	3.02	12	0.01	-122.00	1050.00	3720	20230523	-14.78	2200	20231027	44.09	3420	-7.31	20240430	2450	29.39	20240206	3720	-14.78	20230523	2200	44.09	20231027	1.31	N	306620	100	41 억		625445	N	N	0	N	00	N
122	20240508	160919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3165	0	3	0.00	792513795	251028	80.75	3125	3230	3085	4110	2220	3165	3157.07	1.43	0	26263	3385	3275	3190	3080	2995	3232	3037	42	945	100	2270	5	1	41713607	1320	-25.94	3.01	12	0.60	-122.00	1050.00	3720	20230523	-14.92	2200	20231027	43.86	3420	-7.46	20240430	2450	29.18	20240206	3720	-14.92	20230523	2200	43.86	20231027	1.32	N	306620	100	41 억		597691	N	N	0	N	00	N
123	20240508	150923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3160	-5	5	-0.16	752339485	238307	76.66	3125	3230	3085	4110	2220	3165	3157.02	1.43	0	32419	3385	3275	3190	3080	2995	3232	3037	42	945	100	2270	5	1	41713607	1318	-25.90	3.01	12	0.57	-122.00	1050.00	3720	20230523	-15.05	2200	20231027	43.64	3420	-7.60	20240430	2450	28.98	20240206	3720	-15.05	20230523	2200	43.64	20231027	1.32	N	306620	100	41 억		597691	N	N	0	N	00	N
124	20240508	140917	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3175	10	2	0.32	705015600	223293	71.83	3125	3230	3085	4110	2220	3165	3157.36	1.43	0	27396	3385	3275	3190	3080	2995	3232	3037	42	945	100	2270	5	1	41713607	1324	-26.02	3.02	12	0.54	-122.00	1050.00	3720	20230523	-14.65	2200	20231027	44.32	3420	-7.16	20240430	2450	29.59	20240206	3720	-14.65	20230523	2200	44.32	20231027	1.32	N	306620	100	41 억		597691	N	N	0	N	00	N
125	20240508	130916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3175	10	2	0.32	671563720	212691	68.42	3125	3230	3085	4110	2220	3165	3157.46	1.43	0	24273	3385	3275	3190	3080	2995	3232	3037	42	945	100	2270	5	1	41713607	1324	-26.02	3.02	12	0.51	-122.00	1050.00	3720	20230523	-14.65	2200	20231027	44.32	3420	-7.16	20240430	2450	29.59	20240206	3720	-14.65	20230523	2200	44.32	20231027	1.32	N	306620	100	41 억		597691	N	N	0	N	00	N
126	20240508	120913	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3180	15	2	0.47	641143340	203106	65.33	3125	3230	3085	4110	2220	3165	3156.69	1.43	0	25677	3385	3275	3190	3080	2995	3232	3037	42	945	100	2270	5	1	41713607	1326	-26.07	3.03	12	0.49	-122.00	1050.00	3720	20230523	-14.52	2200	20231027	44.55	3420	-7.02	20240430	2450	29.80	20240206	3720	-14.52	20230523	2200	44.55	20231027	1.32	N	306620	100	41 억		597691	N	N	0	N	00	N
127	20240508	110955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3190	25	2	0.79	604820550	191697	61.66	3125	3230	3085	4110	2220	3165	3155.09	1.43	0	28304	3385	3275	3190	3080	2995	3232	3037	42	945	100	2270	5	1	41713607	1331	-26.15	3.04	12	0.46	-122.00	1050.00	3720	20230523	-14.25	2200	20231027	45.00	3420	-6.73	20240430	2450	30.20	20240206	3720	-14.25	20230523	2200	45.00	20231027	1.32	N	306620	100	41 억		597691	N	N	0	N	00	N
128	20240508	100926	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3120	-45	5	-1.42	360117505	114802	36.93	3125	3195	3085	4110	2220	3165	3136.86	1.43	0	32782	3385	3275	3190	3080	2995	3232	3037	42	945	100	2270	5	1	41713607	1301	-25.57	2.97	12	0.28	-122.00	1050.00	3720	20230523	-16.13	2200	20231027	41.82	3420	-8.77	20240430	2450	27.35	20240206	3720	-16.13	20230523	2200	41.82	20231027	1.32	N	306620	100	41 억		597691	N	N	0	N	00	N
129	20240508	090929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3180	15	2	0.47	72853755	23115	7.44	3125	3180	3125	4110	2220	3165	3151.80	1.43	0	12850	3385	3275	3190	3080	2995	3232	3037	42	945	100	2270	5	1	41713607	1326	-26.07	3.03	12	0.06	-122.00	1050.00	3720	20230523	-14.52	2200	20231027	44.55	3420	-7.02	20240430	2450	29.80	20240206	3720	-14.52	20230523	2200	44.55	20231027	1.32	N	306620	100	41 억		597691	N	N	0	N	00	N
130	20240503	160946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3290	-10	5	-0.30	512237530	155696	38.76	3305	3335	3240	4290	2310	3300	3289.98	1.37	0	-9803	3490	3395	3305	3210	3120	3350	3165	42	990	100	2370	5	1	41713607	1372	-26.97	3.13	12	0.37	-122.00	1050.00	3720	20230523	-11.56	2200	20231027	49.55	3420	-3.80	20240430	2450	34.29	20240206	3720	-11.56	20230523	2200	49.55	20231027	1.35	N	306620	100	41 억		572709	N	N	0	N	00	N
131	20240503	150946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3285	-15	5	-0.45	493667590	150041	37.36	3305	3335	3240	4290	2310	3300	3290.21	1.37	0	-9175	3490	3395	3305	3210	3120	3350	3165	42	990	100	2370	5	1	41713607	1370	-26.93	3.13	12	0.36	-122.00	1050.00	3720	20230523	-11.69	2200	20231027	49.32	3420	-3.95	20240430	2450	34.08	20240206	3720	-11.69	20230523	2200	49.32	20231027	1.35	N	306620	100	41 억		572709	N	N	0	N	00	N
132	20240503	140948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3260	-40	5	-1.21	363622715	110118	27.42	3305	3335	3255	4290	2310	3300	3302.12	1.37	0	-11540	3490	3395	3305	3210	3120	3350	3165	42	990	100	2370	5	1	41713607	1360	-26.72	3.10	12	0.26	-122.00	1050.00	3720	20230523	-12.37	2200	20231027	48.18	3420	-4.68	20240430	2450	33.06	20240206	3720	-12.37	20230523	2200	48.18	20231027	1.35	N	306620	100	41 억		572709	N	N	0	N	00	N
133	20240503	130947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3285	-15	5	-0.45	303044390	91635	22.81	3305	3335	3285	4290	2310	3300	3307.09	1.37	0	-3479	3490	3395	3305	3210	3120	3350	3165	42	990	100	2370	5	1	41713607	1370	-26.93	3.13	12	0.22	-122.00	1050.00	3720	20230523	-11.69	2200	20231027	49.32	3420	-3.95	20240430	2450	34.08	20240206	3720	-11.69	20230523	2200	49.32	20231027	1.35	N	306620	100	41 억		572709	N	N	0	N	00	N
134	20240503	120944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3315	15	2	0.45	261388620	78979	19.66	3305	3335	3290	4290	2310	3300	3309.61	1.37	0	-1673	3490	3395	3305	3210	3120	3350	3165	42	990	100	2370	5	1	41713607	1383	-27.17	3.16	12	0.19	-122.00	1050.00	3720	20230523	-10.89	2200	20231027	50.68	3420	-3.07	20240430	2450	35.31	20240206	3720	-10.89	20230523	2200	50.68	20231027	1.35	N	306620	100	41 억		572709	N	N	0	N	00	N
135	20240503	110943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3305	5	2	0.15	177087485	53446	13.31	3305	3335	3295	4290	2310	3300	3313.42	1.37	0	-7456	3490	3395	3305	3210	3120	3350	3165	42	990	100	2370	5	1	41713607	1379	-27.09	3.15	12	0.13	-122.00	1050.00	3720	20230523	-11.16	2200	20231027	50.23	3420	-3.36	20240430	2450	34.90	20240206	3720	-11.16	20230523	2200	50.23	20231027	1.35	N	306620	100	41 억		572709	N	N	0	N	00	N
136	20240503	100940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3320	20	2	0.61	102551130	30979	7.71	3305	3330	3295	4290	2310	3300	3310.38	1.37	0	-229	3490	3395	3305	3210	3120	3350	3165	42	990	100	2370	5	1	41713607	1385	-27.21	3.16	12	0.07	-122.00	1050.00	3720	20230523	-10.75	2200	20231027	50.91	3420	-2.92	20240430	2450	35.51	20240206	3720	-10.75	20230523	2200	50.91	20231027	1.35	N	306620	100	41 억		572709	N	N	0	N	00	N
137	20240503	090936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3310	10	2	0.30	19713025	5953	1.48	3305	3330	3300	4290	2310	3300	3311.68	1.37	0	-3852	3490	3395	3305	3210	3120	3350	3165	42	990	100	2370	5	1	41713607	1381	-27.13	3.15	12	0.01	-122.00	1050.00	3720	20230523	-11.02	2200	20231027	50.45	3420	-3.22	20240430	2450	35.10	20240206	3720	-11.02	20230523	2200	50.45	20231027	1.35	N	306620	100	41 억		572709	N	N	0	N	00	N
138	20240502	160930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3300	-90	5	-2.65	1323670815	400749	84.87	3370	3400	3215	4405	2375	3390	3302.95	1.61	0	-97682	3493	3441	3368	3316	3243	3467	3342	42	1015	100	2440	5	1	41713607	1377	-27.05	3.14	12	0.96	-122.00	1050.00	3720	20230523	-11.29	2200	20231027	50.00	3420	-3.51	20240430	2450	34.69	20240206	3720	-11.29	20230523	2200	50.00	20231027	1.39	N	306620	100	41 억		670793	N	N	0	N	00	N
139	20240502	150937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3305	-85	5	-2.51	1263387125	382450	80.99	3370	3400	3215	4405	2375	3390	3303.36	1.61	0	-98025	3493	3441	3368	3316	3243	3467	3342	42	1015	100	2440	5	1	41713607	1379	-27.09	3.15	12	0.92	-122.00	1050.00	3720	20230523	-11.16	2200	20231027	50.23	3420	-3.36	20240430	2450	34.90	20240206	3720	-11.16	20230523	2200	50.23	20231027	1.39	N	306620	100	41 억		670793	N	N	0	N	00	N
140	20240502	140932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3220	-170	5	-5.01	1056883480	319672	67.70	3370	3400	3215	4405	2375	3390	3306.10	1.61	0	-83675	3493	3441	3368	3316	3243	3467	3342	42	1015	100	2440	5	1	41713607	1343	-26.39	3.07	12	0.77	-122.00	1050.00	3720	20230523	-13.44	2200	20231027	46.36	3420	-5.85	20240430	2450	31.43	20240206	3720	-13.44	20230523	2200	46.36	20231027	1.39	N	306620	100	41 억		670793	N	N	0	N	00	N
141	20240502	130927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3275	-115	5	-3.39	830262400	249773	52.90	3370	3400	3230	4405	2375	3390	3324.02	1.61	0	-63218	3493	3441	3368	3316	3243	3467	3342	42	1015	100	2440	5	1	41713607	1366	-26.84	3.12	12	0.60	-122.00	1050.00	3720	20230523	-11.96	2200	20231027	48.86	3420	-4.24	20240430	2450	33.67	20240206	3720	-11.96	20230523	2200	48.86	20231027	1.39	N	306620	100	41 억		670793	N	N	0	N	00	N
142	20240502	120926	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3265	-125	5	-3.69	742657615	222993	47.22	3370	3400	3265	4405	2375	3390	3330.36	1.61	0	-57334	3493	3441	3368	3316	3243	3467	3342	42	1015	100	2440	5	1	41713607	1362	-26.76	3.11	12	0.53	-122.00	1050.00	3720	20230523	-12.23	2200	20231027	48.41	3420	-4.53	20240430	2450	33.27	20240206	3720	-12.23	20230523	2200	48.41	20231027	1.39	N	306620	100	41 억		670793	N	N	0	N	00	N
143	20240502	110925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3330	-60	5	-1.77	555322855	166107	35.18	3370	3400	3310	4405	2375	3390	3343.11	1.61	0	-26755	3493	3441	3368	3316	3243	3467	3342	42	1015	100	2440	5	1	41713607	1389	-27.30	3.17	12	0.40	-122.00	1050.00	3720	20230523	-10.48	2200	20231027	51.36	3420	-2.63	20240430	2450	35.92	20240206	3720	-10.48	20230523	2200	51.36	20231027	1.39	N	306620	100	41 억		670793	N	N	0	N	00	N
144	20240502	100923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3350	-40	5	-1.18	362737550	108379	22.95	3370	3385	3315	4405	2375	3390	3346.86	1.61	0	4010	3493	3441	3368	3316	3243	3467	3342	42	1015	100	2440	5	1	41713607	1397	-27.46	3.19	12	0.26	-122.00	1050.00	3720	20230523	-9.95	2200	20231027	52.27	3420	-2.05	20240430	2450	36.73	20240206	3720	-9.95	20230523	2200	52.27	20231027	1.39	N	306620	100	41 억		670793	N	N	0	N	00	N
145	20240502	090922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3375	-15	5	-0.44	115367595	34296	7.26	3370	3385	3340	4405	2375	3390	3363.74	1.61	0	2240	3493	3441	3368	3316	3243	3467	3342	42	1015	100	2440	5	1	41713607	1408	-27.66	3.21	12	0.08	-122.00	1050.00	3720	20230523	-9.27	2200	20231027	53.41	3420	-1.32	20240430	2450	37.76	20240206	3720	-9.27	20230523	2200	53.41	20231027	1.39	N	306620	100	41 억		670793	N	N	0	N	00	N