KissMeData/019990/price/prices-20240601.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	20240628	160346	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7760	30	2	0.39	858788140	110540	84.85	7650	7950	7640	10040	5420	7730	7769.16	20.35	0	-120	8203	7966	7783	7546	7363	7875	7455	49	2310	500	5410	10	1	9756088	757	-86.22	1.77	12	1.13	-90.00	4389.00	10800	20240528	-28.15	5280	20240416	46.97	10800	-28.15	20240528	5280	46.97	20240416	10800	-28.15	20240528	5280	46.97	20240416	5.25	N	019990	500	48 억		1984914	N	N	0	N	00	N
3	20240628	150347	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7750	20	2	0.26	794627230	102251	78.48	7650	7950	7640	10040	5420	7730	7771.42	20.35	0	-1464	8203	7966	7783	7546	7363	7875	7455	49	2310	500	5410	10	1	9756088	756	-86.11	1.77	12	1.05	-90.00	4389.00	10800	20240528	-28.24	5280	20240416	46.78	10800	-28.24	20240528	5280	46.78	20240416	10800	-28.24	20240528	5280	46.78	20240416	5.25	N	019990	500	48 억		1984914	N	N	0	N	00	N
4	20240628	140345	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7780	50	2	0.65	728010080	93648	71.88	7650	7950	7640	10040	5420	7730	7773.99	20.35	0	-3698	8203	7966	7783	7546	7363	7875	7455	49	2310	500	5410	10	1	9756088	759	-86.44	1.77	12	0.96	-90.00	4389.00	10800	20240528	-27.96	5280	20240416	47.35	10800	-27.96	20240528	5280	47.35	20240416	10800	-27.96	20240528	5280	47.35	20240416	5.25	N	019990	500	48 억		1984914	N	N	0	N	00	N
5	20240628	130346	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7730	0	3	0.00	463060050	59938	46.01	7650	7850	7640	10040	5420	7730	7725.64	20.35	0	6327	8203	7966	7783	7546	7363	7875	7455	49	2310	500	5410	10	1	9756088	754	-85.89	1.76	12	0.61	-90.00	4389.00	10800	20240528	-28.43	5280	20240416	46.40	10800	-28.43	20240528	5280	46.40	20240416	10800	-28.43	20240528	5280	46.40	20240416	5.25	N	019990	500	48 억		1984914	N	N	0	N	00	N
6	20240628	120345	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7710	-20	5	-0.26	411669610	53284	40.90	7650	7850	7640	10040	5420	7730	7725.94	20.35	0	6008	8203	7966	7783	7546	7363	7875	7455	49	2310	500	5410	10	1	9756088	752	-85.67	1.76	12	0.55	-90.00	4389.00	10800	20240528	-28.61	5280	20240416	46.02	10800	-28.61	20240528	5280	46.02	20240416	10800	-28.61	20240528	5280	46.02	20240416	5.25	N	019990	500	48 억		1984914	N	N	0	N	00	N
7	20240628	110341	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7760	30	2	0.39	363399150	47033	36.10	7650	7850	7640	10040	5420	7730	7726.46	20.35	0	7638	8203	7966	7783	7546	7363	7875	7455	49	2310	500	5410	10	1	9756088	757	-86.22	1.77	12	0.48	-90.00	4389.00	10800	20240528	-28.15	5280	20240416	46.97	10800	-28.15	20240528	5280	46.97	20240416	10800	-28.15	20240528	5280	46.97	20240416	5.25	N	019990	500	48 억		1984914	N	N	0	N	00	N
8	20240628	100339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7740	10	2	0.13	257008600	33265	25.53	7650	7850	7640	10040	5420	7730	7726.07	20.35	0	5388	8203	7966	7783	7546	7363	7875	7455	49	2310	500	5410	10	1	9756088	755	-86.00	1.76	12	0.34	-90.00	4389.00	10800	20240528	-28.33	5280	20240416	46.59	10800	-28.33	20240528	5280	46.59	20240416	10800	-28.33	20240528	5280	46.59	20240416	5.25	N	019990	500	48 억		1984914	N	N	0	N	00	N
9	20240628	090340	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7760	30	2	0.39	98330970	12767	9.80	7650	7760	7640	10040	5420	7730	7701.51	20.35	0	7708	8203	7966	7783	7546	7363	7875	7455	49	2310	500	5410	10	1	9756088	757	-86.22	1.77	12	0.13	-90.00	4389.00	10800	20240528	-28.15	5280	20240416	46.97	10800	-28.15	20240528	5280	46.97	20240416	10800	-28.15	20240528	5280	46.97	20240416	5.25	N	019990	500	48 억		1984914	N	N	0	N	00	N
10	20240627	160334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7730	-300	5	-3.74	1005138290	128468	148.21	8010	8020	7600	10430	5630	8030	7824.68	19.91	0	41973	8250	8140	8060	7950	7870	8100	7910	49	2400	500	5620	10	1	9756088	754	-85.89	1.76	12	1.32	-90.00	4389.00	10800	20240528	-28.43	5280	20240416	46.40	10800	-28.43	20240528	5280	46.40	20240416	10800	-28.43	20240528	5280	46.40	20240416	5.22	N	019990	500	48 억		1942447	N	N	0	N	00	N
11	20240627	150341	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7800	-230	5	-2.86	927138240	118403	136.60	8010	8020	7600	10430	5630	8030	7830.36	19.91	0	37942	8250	8140	8060	7950	7870	8100	7910	49	2400	500	5620	10	1	9756088	761	-86.67	1.78	12	1.21	-90.00	4389.00	10800	20240528	-27.78	5280	20240416	47.73	10800	-27.78	20240528	5280	47.73	20240416	10800	-27.78	20240528	5280	47.73	20240416	5.22	N	019990	500	48 억		1942447	N	N	0	N	00	N
12	20240627	140338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7820	-210	5	-2.62	872025800	111325	128.43	8010	8020	7600	10430	5630	8030	7833.15	19.91	0	38422	8250	8140	8060	7950	7870	8100	7910	49	2400	500	5620	10	1	9756088	763	-86.89	1.78	12	1.14	-90.00	4389.00	10800	20240528	-27.59	5280	20240416	48.11	10800	-27.59	20240528	5280	48.11	20240416	10800	-27.59	20240528	5280	48.11	20240416	5.22	N	019990	500	48 억		1942447	N	N	0	N	00	N
13	20240627	130338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7820	-210	5	-2.62	792616840	101114	116.65	8010	8020	7600	10430	5630	8030	7838.84	19.91	0	35722	8250	8140	8060	7950	7870	8100	7910	49	2400	500	5620	10	1	9756088	763	-86.89	1.78	12	1.04	-90.00	4389.00	10800	20240528	-27.59	5280	20240416	48.11	10800	-27.59	20240528	5280	48.11	20240416	10800	-27.59	20240528	5280	48.11	20240416	5.22	N	019990	500	48 억		1942447	N	N	0	N	00	N
14	20240627	120340	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7870	-160	5	-1.99	712001080	90784	104.73	8010	8020	7600	10430	5630	8030	7842.80	19.91	0	31259	8250	8140	8060	7950	7870	8100	7910	49	2400	500	5620	10	1	9756088	768	-87.44	1.79	12	0.93	-90.00	4389.00	10800	20240528	-27.13	5280	20240416	49.05	10800	-27.13	20240528	5280	49.05	20240416	10800	-27.13	20240528	5280	49.05	20240416	5.22	N	019990	500	48 억		1942447	N	N	0	N	00	N
15	20240627	110339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7850	-180	5	-2.24	643860740	82098	94.71	8010	8020	7600	10430	5630	8030	7842.59	19.91	0	28406	8250	8140	8060	7950	7870	8100	7910	49	2400	500	5620	10	1	9756088	766	-87.22	1.79	12	0.84	-90.00	4389.00	10800	20240528	-27.31	5280	20240416	48.67	10800	-27.31	20240528	5280	48.67	20240416	10800	-27.31	20240528	5280	48.67	20240416	5.22	N	019990	500	48 억		1942447	N	N	0	N	00	N
16	20240627	100338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7850	-180	5	-2.24	541813990	69112	79.73	8010	8020	7600	10430	5630	8030	7839.65	19.91	0	22351	8250	8140	8060	7950	7870	8100	7910	49	2400	500	5620	10	1	9756088	766	-87.22	1.79	12	0.71	-90.00	4389.00	10800	20240528	-27.31	5280	20240416	48.67	10800	-27.31	20240528	5280	48.67	20240416	10800	-27.31	20240528	5280	48.67	20240416	5.22	N	019990	500	48 억		1942447	N	N	0	N	00	N
17	20240627	090339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7960	-70	5	-0.87	53226800	6678	7.70	8010	8020	7890	10430	5630	8030	7970.47	19.91	0	508	8250	8140	8060	7950	7870	8100	7910	49	2400	500	5620	10	1	9756088	777	-88.44	1.81	12	0.07	-90.00	4389.00	10800	20240528	-26.30	5280	20240416	50.76	10800	-26.30	20240528	5280	50.76	20240416	10800	-26.30	20240528	5280	50.76	20240416	5.22	N	019990	500	48 억		1942447	N	N	0	N	00	N
18	20240626	160338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8030	-30	5	-0.37	685472640	85107	74.86	8080	8170	7980	10470	5650	8060	8054.24	19.96	0	-4589	8380	8220	8050	7890	7720	8135	7805	49	2410	500	5640	10	1	9756088	783	-89.22	1.83	12	0.87	-90.00	4389.00	10800	20240528	-25.65	5280	20240416	52.08	10800	-25.65	20240528	5280	52.08	20240416	10800	-25.65	20240528	5280	52.08	20240416	5.15	N	019990	500	48 억		1947027	N	N	0	N	00	N
19	20240626	150339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8030	-30	5	-0.37	643225620	79854	70.24	8080	8170	7980	10470	5650	8060	8055.01	19.96	0	-4545	8380	8220	8050	7890	7720	8135	7805	49	2410	500	5640	10	1	9756088	783	-89.22	1.83	12	0.82	-90.00	4389.00	10800	20240528	-25.65	5280	20240416	52.08	10800	-25.65	20240528	5280	52.08	20240416	10800	-25.65	20240528	5280	52.08	20240416	5.15	N	019990	500	48 억		1947027	N	N	0	N	00	N
20	20240626	140338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8020	-40	5	-0.50	552856110	68586	60.33	8080	8170	7980	10470	5650	8060	8060.77	19.96	0	-7871	8380	8220	8050	7890	7720	8135	7805	49	2410	500	5640	10	1	9756088	782	-89.11	1.83	12	0.70	-90.00	4389.00	10800	20240528	-25.74	5280	20240416	51.89	10800	-25.74	20240528	5280	51.89	20240416	10800	-25.74	20240528	5280	51.89	20240416	5.15	N	019990	500	48 억		1947027	N	N	0	N	00	N
21	20240626	130340	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8020	-40	5	-0.50	516459610	64044	56.34	8080	8170	7980	10470	5650	8060	8064.15	19.96	0	-8569	8380	8220	8050	7890	7720	8135	7805	49	2410	500	5640	10	1	9756088	782	-89.11	1.83	12	0.66	-90.00	4389.00	10800	20240528	-25.74	5280	20240416	51.89	10800	-25.74	20240528	5280	51.89	20240416	10800	-25.74	20240528	5280	51.89	20240416	5.15	N	019990	500	48 억		1947027	N	N	0	N	00	N
22	20240626	120338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8020	-40	5	-0.50	431358790	53416	46.99	8080	8170	8010	10470	5650	8060	8075.51	19.96	0	-7622	8380	8220	8050	7890	7720	8135	7805	49	2410	500	5640	10	1	9756088	782	-89.11	1.83	12	0.55	-90.00	4389.00	10800	20240528	-25.74	5280	20240416	51.89	10800	-25.74	20240528	5280	51.89	20240416	10800	-25.74	20240528	5280	51.89	20240416	5.15	N	019990	500	48 억		1947027	N	N	0	N	00	N
23	20240626	110339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8070	10	2	0.12	376921360	46649	41.03	8080	8170	8030	10470	5650	8060	8080.02	19.96	0	-3599	8380	8220	8050	7890	7720	8135	7805	49	2410	500	5640	10	1	9756088	787	-89.67	1.84	12	0.48	-90.00	4389.00	10800	20240528	-25.28	5280	20240416	52.84	10800	-25.28	20240528	5280	52.84	20240416	10800	-25.28	20240528	5280	52.84	20240416	5.15	N	019990	500	48 억		1947027	N	N	0	N	00	N
24	20240626	100338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8090	30	2	0.37	246937530	30541	26.87	8080	8170	8040	10470	5650	8060	8085.58	19.96	0	774	8380	8220	8050	7890	7720	8135	7805	49	2410	500	5640	10	1	9756088	789	-89.89	1.84	12	0.31	-90.00	4389.00	10800	20240528	-25.09	5280	20240416	53.22	10800	-25.09	20240528	5280	53.22	20240416	10800	-25.09	20240528	5280	53.22	20240416	5.15	N	019990	500	48 억		1947027	N	N	0	N	00	N
25	20240626	090338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	-20	5	-0.25	43745280	5431	4.78	8080	8090	8040	10470	5650	8060	8054.57	19.96	0	577	8380	8220	8050	7890	7720	8135	7805	49	2410	500	5640	10	1	9756088	784	-89.33	1.83	12	0.06	-90.00	4389.00	10800	20240528	-25.56	5280	20240416	52.27	10800	-25.56	20240528	5280	52.27	20240416	10800	-25.56	20240528	5280	52.27	20240416	5.15	N	019990	500	48 억		1947027	N	N	0	N	00	N
26	20240625	160337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8060	-150	5	-1.83	893118410	111017	65.60	8100	8210	7880	10670	5750	8210	8044.83	19.77	0	18682	8616	8412	8216	8012	7816	8315	7915	49	2460	500	5740	10	1	9756088	786	-89.56	1.84	12	1.14	-90.00	4389.00	10800	20240528	-25.37	5280	20240416	52.65	10800	-25.37	20240528	5280	52.65	20240416	10800	-25.37	20240528	5280	52.65	20240416	5.10	N	019990	500	48 억		1928352	N	N	0	N	00	N
27	20240625	150338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8090	-120	5	-1.46	783319980	97362	57.53	8100	8210	7880	10670	5750	8210	8045.44	19.77	0	14737	8616	8412	8216	8012	7816	8315	7915	49	2460	500	5740	10	1	9756088	789	-89.89	1.84	12	1.00	-90.00	4389.00	10800	20240528	-25.09	5280	20240416	53.22	10800	-25.09	20240528	5280	53.22	20240416	10800	-25.09	20240528	5280	53.22	20240416	5.10	N	019990	500	48 억		1928352	N	N	0	N	00	N
28	20240625	140338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	-170	5	-2.07	682407890	84822	50.12	8100	8210	7880	10670	5750	8210	8045.18	19.77	0	10901	8616	8412	8216	8012	7816	8315	7915	49	2460	500	5740	10	1	9756088	784	-89.33	1.83	12	0.87	-90.00	4389.00	10800	20240528	-25.56	5280	20240416	52.27	10800	-25.56	20240528	5280	52.27	20240416	10800	-25.56	20240528	5280	52.27	20240416	5.10	N	019990	500	48 억		1928352	N	N	0	N	00	N
29	20240625	130338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8090	-120	5	-1.46	625635530	77771	45.96	8100	8210	7880	10670	5750	8210	8044.59	19.77	0	8794	8616	8412	8216	8012	7816	8315	7915	49	2460	500	5740	10	1	9756088	789	-89.89	1.84	12	0.80	-90.00	4389.00	10800	20240528	-25.09	5280	20240416	53.22	10800	-25.09	20240528	5280	53.22	20240416	10800	-25.09	20240528	5280	53.22	20240416	5.10	N	019990	500	48 억		1928352	N	N	0	N	00	N
30	20240625	120339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	-170	5	-2.07	600213670	74619	44.09	8100	8210	7880	10670	5750	8210	8043.71	19.77	0	6953	8616	8412	8216	8012	7816	8315	7915	49	2460	500	5740	10	1	9756088	784	-89.33	1.83	12	0.76	-90.00	4389.00	10800	20240528	-25.56	5280	20240416	52.27	10800	-25.56	20240528	5280	52.27	20240416	10800	-25.56	20240528	5280	52.27	20240416	5.10	N	019990	500	48 억		1928352	N	N	0	N	00	N
31	20240625	110341	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8060	-150	5	-1.83	556881030	69224	40.91	8100	8210	7880	10670	5750	8210	8044.62	19.77	0	5354	8616	8412	8216	8012	7816	8315	7915	49	2460	500	5740	10	1	9756088	786	-89.56	1.84	12	0.71	-90.00	4389.00	10800	20240528	-25.37	5280	20240416	52.65	10800	-25.37	20240528	5280	52.65	20240416	10800	-25.37	20240528	5280	52.65	20240416	5.10	N	019990	500	48 억		1928352	N	N	0	N	00	N
32	20240625	100337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8050	-160	5	-1.95	437072850	54360	32.12	8100	8210	7880	10670	5750	8210	8040.34	19.77	0	-872	8616	8412	8216	8012	7816	8315	7915	49	2460	500	5740	10	1	9756088	785	-89.44	1.83	12	0.56	-90.00	4389.00	10800	20240528	-25.46	5280	20240416	52.46	10800	-25.46	20240528	5280	52.46	20240416	10800	-25.46	20240528	5280	52.46	20240416	5.10	N	019990	500	48 억		1928352	N	N	0	N	00	N
33	20240625	090337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8170	-40	5	-0.49	32860660	4053	2.39	8100	8170	8090	10670	5750	8210	8107.74	19.77	0	1040	8616	8412	8216	8012	7816	8315	7915	49	2460	500	5740	10	1	9756088	797	-90.78	1.86	12	0.04	-90.00	4389.00	10800	20240528	-24.35	5280	20240416	54.73	10800	-24.35	20240528	5280	54.73	20240416	10800	-24.35	20240528	5280	54.73	20240416	5.10	N	019990	500	48 억		1928352	N	N	0	N	00	N
34	20240624	160337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8210	-140	5	-1.68	1378410940	167895	82.40	8290	8420	8020	10850	5850	8350	8209.96	19.46	0	28216	8870	8610	8480	8220	8090	8545	8155	49	2500	500	5840	10	1	9756088	801	-91.22	1.87	12	1.72	-90.00	4389.00	10800	20240528	-23.98	5280	20240416	55.49	10800	-23.98	20240528	5280	55.49	20240416	10800	-23.98	20240528	5280	55.49	20240416	5.14	N	019990	500	48 억		1898958	N	N	0	N	00	N
35	20240624	150337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8290	-60	5	-0.72	1218030880	148519	72.89	8290	8420	8020	10850	5850	8350	8201.18	19.46	0	33712	8870	8610	8480	8220	8090	8545	8155	49	2500	500	5840	10	1	9756088	809	-92.11	1.89	12	1.52	-90.00	4389.00	10800	20240528	-23.24	5280	20240416	57.01	10800	-23.24	20240528	5280	57.01	20240416	10800	-23.24	20240528	5280	57.01	20240416	5.14	N	019990	500	48 억		1898958	N	N	0	N	00	N
36	20240624	140337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8310	-40	5	-0.48	1033302400	126128	61.90	8290	8420	8020	10850	5850	8350	8192.49	19.46	0	27371	8870	8610	8480	8220	8090	8545	8155	49	2500	500	5840	10	1	9756088	811	-92.33	1.89	12	1.29	-90.00	4389.00	10800	20240528	-23.06	5280	20240416	57.39	10800	-23.06	20240528	5280	57.39	20240416	10800	-23.06	20240528	5280	57.39	20240416	5.14	N	019990	500	48 억		1898958	N	N	0	N	00	N
37	20240624	130336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8180	-170	5	-2.04	828092120	101207	49.67	8290	8420	8020	10850	5850	8350	8182.16	19.46	0	23205	8870	8610	8480	8220	8090	8545	8155	49	2500	500	5840	10	1	9756088	798	-90.89	1.86	12	1.04	-90.00	4389.00	10800	20240528	-24.26	5280	20240416	54.92	10800	-24.26	20240528	5280	54.92	20240416	10800	-24.26	20240528	5280	54.92	20240416	5.14	N	019990	500	48 억		1898958	N	N	0	N	00	N
38	20240624	120338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8190	-160	5	-1.92	781180960	95465	46.85	8290	8420	8020	10850	5850	8350	8182.90	19.46	0	20223	8870	8610	8480	8220	8090	8545	8155	49	2500	500	5840	10	1	9756088	799	-91.00	1.87	12	0.98	-90.00	4389.00	10800	20240528	-24.17	5280	20240416	55.11	10800	-24.17	20240528	5280	55.11	20240416	10800	-24.17	20240528	5280	55.11	20240416	5.14	N	019990	500	48 억		1898958	N	N	0	N	00	N
39	20240624	110338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8090	-260	5	-3.11	671862580	82007	40.25	8290	8420	8020	10850	5850	8350	8192.75	19.46	0	13980	8870	8610	8480	8220	8090	8545	8155	49	2500	500	5840	10	1	9756088	789	-89.89	1.84	12	0.84	-90.00	4389.00	10800	20240528	-25.09	5280	20240416	53.22	10800	-25.09	20240528	5280	53.22	20240416	10800	-25.09	20240528	5280	53.22	20240416	5.14	N	019990	500	48 억		1898958	N	N	0	N	00	N
40	20240624	100338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8200	-150	5	-1.80	415225780	50398	24.73	8290	8420	8170	10850	5850	8350	8238.93	19.46	0	9439	8870	8610	8480	8220	8090	8545	8155	49	2500	500	5840	10	1	9756088	800	-91.11	1.87	12	0.52	-90.00	4389.00	10800	20240528	-24.07	5280	20240416	55.30	10800	-24.07	20240528	5280	55.30	20240416	10800	-24.07	20240528	5280	55.30	20240416	5.14	N	019990	500	48 억		1898958	N	N	0	N	00	N
41	20240624	090337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8230	-120	5	-1.44	86611250	10435	5.12	8290	8420	8230	10850	5850	8350	8300.07	19.46	0	697	8870	8610	8480	8220	8090	8545	8155	49	2500	500	5840	10	1	9756088	803	-91.44	1.88	12	0.11	-90.00	4389.00	10800	20240528	-23.80	5280	20240416	55.87	10800	-23.80	20240528	5280	55.87	20240416	10800	-23.80	20240528	5280	55.87	20240416	5.14	N	019990	500	48 억		1898958	N	N	0	N	00	N
42	20240621	160327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8350	-150	5	-1.76	1721717930	201359	91.50	8420	8740	8350	11050	5950	8500	8551.63	19.54	0	-6952	8893	8696	8513	8316	8133	8605	8225	49	2550	500	5950	10	1	9756088	815	-92.78	1.90	12	2.06	-90.00	4389.00	10800	20240528	-22.69	5280	20240416	58.14	10800	-22.69	20240528	5280	58.14	20240416	10800	-22.69	20240528	5280	58.14	20240416	5.13	N	019990	500	48 억		1905910	N	N	0	N	00	N
43	20240621	150327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8420	-80	5	-0.94	1586919050	185281	84.19	8420	8740	8420	11050	5950	8500	8565.05	19.54	0	-5989	8893	8696	8513	8316	8133	8605	8225	49	2550	500	5950	10	1	9756088	821	-93.56	1.92	12	1.90	-90.00	4389.00	10800	20240528	-22.04	5280	20240416	59.47	10800	-22.04	20240528	5280	59.47	20240416	10800	-22.04	20240528	5280	59.47	20240416	5.13	N	019990	500	48 억		1905910	N	N	0	N	00	N
44	20240621	140327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8440	-60	5	-0.71	1458784360	170125	77.30	8420	8740	8420	11050	5950	8500	8574.93	19.54	0	-4942	8893	8696	8513	8316	8133	8605	8225	49	2550	500	5950	10	1	9756088	823	-93.78	1.92	12	1.74	-90.00	4389.00	10800	20240528	-21.85	5280	20240416	59.85	10800	-21.85	20240528	5280	59.85	20240416	10800	-21.85	20240528	5280	59.85	20240416	5.13	N	019990	500	48 억		1905910	N	N	0	N	00	N
45	20240621	130328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8510	10	2	0.12	1390783830	162086	73.65	8420	8740	8420	11050	5950	8500	8580.71	19.54	0	-5116	8893	8696	8513	8316	8133	8605	8225	49	2550	500	5950	10	1	9756088	830	-94.56	1.94	12	1.66	-90.00	4389.00	10800	20240528	-21.20	5280	20240416	61.17	10800	-21.20	20240528	5280	61.17	20240416	10800	-21.20	20240528	5280	61.17	20240416	5.13	N	019990	500	48 억		1905910	N	N	0	N	00	N
46	20240621	120329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8520	20	2	0.24	1361666670	158656	72.09	8420	8740	8420	11050	5950	8500	8582.69	19.54	0	-5224	8893	8696	8513	8316	8133	8605	8225	49	2550	500	5950	10	1	9756088	831	-94.67	1.94	12	1.63	-90.00	4389.00	10800	20240528	-21.11	5280	20240416	61.36	10800	-21.11	20240528	5280	61.36	20240416	10800	-21.11	20240528	5280	61.36	20240416	5.13	N	019990	500	48 억		1905910	N	N	0	N	00	N
47	20240621	110329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8550	50	2	0.59	1253653580	145936	66.31	8420	8740	8420	11050	5950	8500	8590.65	19.54	0	-4716	8893	8696	8513	8316	8133	8605	8225	49	2550	500	5950	10	1	9756088	834	-95.00	1.95	12	1.50	-90.00	4389.00	10800	20240528	-20.83	5280	20240416	61.93	10800	-20.83	20240528	5280	61.93	20240416	10800	-20.83	20240528	5280	61.93	20240416	5.13	N	019990	500	48 억		1905910	N	N	0	N	00	N
48	20240621	100326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8560	60	2	0.71	1078627290	125381	56.97	8420	8740	8420	11050	5950	8500	8603.09	19.54	0	571	8893	8696	8513	8316	8133	8605	8225	49	2550	500	5950	10	1	9756088	835	-95.11	1.95	12	1.29	-90.00	4389.00	10800	20240528	-20.74	5280	20240416	62.12	10800	-20.74	20240528	5280	62.12	20240416	10800	-20.74	20240528	5280	62.12	20240416	5.13	N	019990	500	48 억		1905910	N	N	0	N	00	N
49	20240621	090329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8470	-30	5	-0.35	31159610	3683	1.67	8420	8540	8420	11050	5950	8500	8456.20	19.54	0	-1090	8893	8696	8513	8316	8133	8605	8225	49	2550	500	5950	10	1	9756088	826	-94.11	1.93	12	0.04	-90.00	4389.00	10800	20240528	-21.57	5280	20240416	60.42	10800	-21.57	20240528	5280	60.42	20240416	10800	-21.57	20240528	5280	60.42	20240416	5.13	N	019990	500	48 억		1905910	N	N	0	N	00	N
50	20240620	160327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8500	-80	5	-0.93	1872020370	218744	44.47	8700	8710	8330	11150	6010	8580	8558.08	19.58	0	-3914	8980	8780	8440	8240	7900	8880	8340	49	2570	500	6000	10	1	9756088	829	-94.44	1.94	12	2.24	-90.00	4389.00	10800	20240528	-21.30	5280	20240416	60.98	10800	-21.30	20240528	5280	60.98	20240416	10800	-21.30	20240528	5280	60.98	20240416	4.58	N	019990	500	48 억		1910075	N	N	0	N	00	N
51	20240620	150328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8550	-30	5	-0.35	1750123820	204433	41.56	8700	8710	8330	11150	6010	8580	8560.81	19.58	0	-8204	8980	8780	8440	8240	7900	8880	8340	49	2570	500	6000	10	1	9756088	834	-95.00	1.95	12	2.10	-90.00	4389.00	10800	20240528	-20.83	5280	20240416	61.93	10800	-20.83	20240528	5280	61.93	20240416	10800	-20.83	20240528	5280	61.93	20240416	4.58	N	019990	500	48 억		1910075	N	N	0	N	00	N
52	20240620	140327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8640	60	2	0.70	1506842630	176079	35.80	8700	8710	8330	11150	6010	8580	8557.68	19.58	0	-9865	8980	8780	8440	8240	7900	8880	8340	49	2570	500	6000	10	1	9756088	843	-96.00	1.97	12	1.80	-90.00	4389.00	10800	20240528	-20.00	5280	20240416	63.64	10800	-20.00	20240528	5280	63.64	20240416	10800	-20.00	20240528	5280	63.64	20240416	4.58	N	019990	500	48 억		1910075	N	N	0	N	00	N
53	20240620	130328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8510	-70	5	-0.82	1210893620	141698	28.81	8700	8710	8330	11150	6010	8580	8545.44	19.58	0	-15151	8980	8780	8440	8240	7900	8880	8340	49	2570	500	6000	10	1	9756088	830	-94.56	1.94	12	1.45	-90.00	4389.00	10800	20240528	-21.20	5280	20240416	61.17	10800	-21.20	20240528	5280	61.17	20240416	10800	-21.20	20240528	5280	61.17	20240416	4.58	N	019990	500	48 억		1910075	N	N	0	N	00	N
54	20240620	120327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8460	-120	5	-1.40	1077008770	125917	25.60	8700	8710	8330	11150	6010	8580	8553.19	19.58	0	-17185	8980	8780	8440	8240	7900	8880	8340	49	2570	500	6000	10	1	9756088	825	-94.00	1.93	12	1.29	-90.00	4389.00	10800	20240528	-21.67	5280	20240416	60.23	10800	-21.67	20240528	5280	60.23	20240416	10800	-21.67	20240528	5280	60.23	20240416	4.58	N	019990	500	48 억		1910075	N	N	0	N	00	N
55	20240620	110327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8490	-90	5	-1.05	1009868450	118004	23.99	8700	8710	8330	11150	6010	8580	8557.80	19.58	0	-18763	8980	8780	8440	8240	7900	8880	8340	49	2570	500	6000	10	1	9756088	828	-94.33	1.93	12	1.21	-90.00	4389.00	10800	20240528	-21.39	5280	20240416	60.80	10800	-21.39	20240528	5280	60.80	20240416	10800	-21.39	20240528	5280	60.80	20240416	4.58	N	019990	500	48 억		1910075	N	N	0	N	00	N
56	20240620	100329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8510	-70	5	-0.82	901707110	105220	21.39	8700	8710	8330	11150	6010	8580	8569.67	19.58	0	-18421	8980	8780	8440	8240	7900	8880	8340	49	2570	500	6000	10	1	9756088	830	-94.56	1.94	12	1.08	-90.00	4389.00	10800	20240528	-21.20	5280	20240416	61.17	10800	-21.20	20240528	5280	61.17	20240416	10800	-21.20	20240528	5280	61.17	20240416	4.58	N	019990	500	48 억		1910075	N	N	0	N	00	N
57	20240620	090332	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8540	-40	5	-0.47	371435830	42995	8.74	8700	8710	8500	11150	6010	8580	8639.94	19.58	0	-14665	8980	8780	8440	8240	7900	8880	8340	49	2570	500	6000	10	1	9756088	833	-94.89	1.95	12	0.44	-90.00	4389.00	10800	20240528	-20.93	5280	20240416	61.74	10800	-20.93	20240528	5280	61.74	20240416	10800	-20.93	20240528	5280	61.74	20240416	4.58	N	019990	500	48 억		1910075	N	N	0	N	00	N
58	20240619	160326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8580	310	2	3.75	4118341800	486603	140.07	8370	8640	8100	10750	5790	8270	8463.10	19.86	0	-28755	8716	8492	8166	7942	7616	8605	8055	49	2480	500	5780	10	1	9756088	837	-95.33	1.95	12	4.99	-90.00	4389.00	10800	20240528	-20.56	5280	20240416	62.50	10800	-20.56	20240528	5280	62.50	20240416	10800	-20.56	20240528	5280	62.50	20240416	4.64	N	019990	500	48 억		1937686	N	N	0	N	00	N
59	20240619	150325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8510	240	2	2.90	3857958990	456167	131.31	8370	8640	8100	10750	5790	8270	8457.34	19.86	0	-20759	8716	8492	8166	7942	7616	8605	8055	49	2480	500	5780	10	1	9756088	830	-94.56	1.94	12	4.68	-90.00	4389.00	10800	20240528	-21.20	5280	20240416	61.17	10800	-21.20	20240528	5280	61.17	20240416	10800	-21.20	20240528	5280	61.17	20240416	4.64	N	019990	500	48 억		1937686	N	N	0	N	00	N
60	20240619	140328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8460	190	2	2.30	3586607690	424174	122.10	8370	8640	8100	10750	5790	8270	8455.51	19.86	0	-12228	8716	8492	8166	7942	7616	8605	8055	49	2480	500	5780	10	1	9756088	825	-94.00	1.93	12	4.35	-90.00	4389.00	10800	20240528	-21.67	5280	20240416	60.23	10800	-21.67	20240528	5280	60.23	20240416	10800	-21.67	20240528	5280	60.23	20240416	4.64	N	019990	500	48 억		1937686	N	N	0	N	00	N
61	20240619	130326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8500	230	2	2.78	3229450210	381926	109.94	8370	8640	8100	10750	5790	8270	8455.70	19.86	0	-14086	8716	8492	8166	7942	7616	8605	8055	49	2480	500	5780	10	1	9756088	829	-94.44	1.94	12	3.91	-90.00	4389.00	10800	20240528	-21.30	5280	20240416	60.98	10800	-21.30	20240528	5280	60.98	20240416	10800	-21.30	20240528	5280	60.98	20240416	4.64	N	019990	500	48 억		1937686	N	N	0	N	00	N
62	20240619	120325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8590	320	2	3.87	2562988410	303724	87.43	8370	8640	8100	10750	5790	8270	8438.55	19.86	0	-10963	8716	8492	8166	7942	7616	8605	8055	49	2480	500	5780	10	1	9756088	838	-95.44	1.96	12	3.11	-90.00	4389.00	10800	20240528	-20.46	5280	20240416	62.69	10800	-20.46	20240528	5280	62.69	20240416	10800	-20.46	20240528	5280	62.69	20240416	4.64	N	019990	500	48 억		1937686	N	N	0	N	00	N
63	20240619	110327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8480	210	2	2.54	1937760600	230485	66.35	8370	8640	8100	10750	5790	8270	8407.32	19.86	0	-11241	8716	8492	8166	7942	7616	8605	8055	49	2480	500	5780	10	1	9756088	827	-94.22	1.93	12	2.36	-90.00	4389.00	10800	20240528	-21.48	5280	20240416	60.61	10800	-21.48	20240528	5280	60.61	20240416	10800	-21.48	20240528	5280	60.61	20240416	4.64	N	019990	500	48 억		1937686	N	N	0	N	00	N
64	20240619	100328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8290	20	2	0.24	807212250	97348	28.02	8370	8400	8100	10750	5790	8270	8292.03	19.86	0	9592	8716	8492	8166	7942	7616	8605	8055	49	2480	500	5780	10	1	9756088	809	-92.11	1.89	12	1.00	-90.00	4389.00	10800	20240528	-23.24	5280	20240416	57.01	10800	-23.24	20240528	5280	57.01	20240416	10800	-23.24	20240528	5280	57.01	20240416	4.64	N	019990	500	48 억		1937686	N	N	0	N	00	N
65	20240619	090332	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8260	-10	5	-0.12	120984690	14540	4.19	8370	8370	8260	10750	5790	8270	8320.84	19.86	0	-5043	8716	8492	8166	7942	7616	8605	8055	49	2480	500	5780	10	1	9756088	806	-91.78	1.88	12	0.15	-90.00	4389.00	10800	20240528	-23.52	5280	20240416	56.44	10800	-23.52	20240528	5280	56.44	20240416	10800	-23.52	20240528	5280	56.44	20240416	4.64	N	019990	500	48 억		1937686	N	N	0	N	00	N
66	20240618	160325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8270	270	2	3.38	2800605010	344268	147.99	7980	8390	7840	10400	5600	8000	8134.81	20.33	0	-45810	8520	8260	8130	7870	7740	8195	7805	49	2400	500	5600	10	1	9756088	807	-91.89	1.88	12	3.53	-90.00	4389.00	10800	20240528	-23.43	5280	20240416	56.63	10800	-23.43	20240528	5280	56.63	20240416	10800	-23.43	20240528	5280	56.63	20240416	4.64	N	019990	500	48 억		1983151	N	N	0	N	00	N
67	20240618	150322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8150	150	2	1.88	2435841210	300089	129.00	7980	8390	7840	10400	5600	8000	8117.11	20.33	0	-29903	8520	8260	8130	7870	7740	8195	7805	49	2400	500	5600	10	1	9756088	795	-90.56	1.86	12	3.08	-90.00	4389.00	10800	20240528	-24.54	5280	20240416	54.36	10800	-24.54	20240528	5280	54.36	20240416	10800	-24.54	20240528	5280	54.36	20240416	4.64	N	019990	500	48 억		1983151	N	N	0	N	00	N
68	20240618	140323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8130	130	2	1.62	2232110040	275026	118.23	7980	8390	7840	10400	5600	8000	8116.04	20.33	0	-31354	8520	8260	8130	7870	7740	8195	7805	49	2400	500	5600	10	1	9756088	793	-90.33	1.85	12	2.82	-90.00	4389.00	10800	20240528	-24.72	5280	20240416	53.98	10800	-24.72	20240528	5280	53.98	20240416	10800	-24.72	20240528	5280	53.98	20240416	4.64	N	019990	500	48 억		1983151	N	N	0	N	00	N
69	20240618	130326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8180	180	2	2.25	1819794560	224905	96.68	7980	8390	7840	10400	5600	8000	8091.44	20.33	0	-14736	8520	8260	8130	7870	7740	8195	7805	49	2400	500	5600	10	1	9756088	798	-90.89	1.86	12	2.31	-90.00	4389.00	10800	20240528	-24.26	5280	20240416	54.92	10800	-24.26	20240528	5280	54.92	20240416	10800	-24.26	20240528	5280	54.92	20240416	4.64	N	019990	500	48 억		1983151	N	N	0	N	00	N
70	20240618	120325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8170	170	2	2.12	1031190060	129371	55.61	7980	8200	7840	10400	5600	8000	7970.77	20.33	0	-3903	8520	8260	8130	7870	7740	8195	7805	49	2400	500	5600	10	1	9756088	797	-90.78	1.86	12	1.33	-90.00	4389.00	10800	20240528	-24.35	5280	20240416	54.73	10800	-24.35	20240528	5280	54.73	20240416	10800	-24.35	20240528	5280	54.73	20240416	4.64	N	019990	500	48 억		1983151	N	N	0	N	00	N
71	20240618	110324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7940	-60	5	-0.75	724338290	91367	39.28	7980	8050	7840	10400	5600	8000	7927.70	20.33	0	10670	8520	8260	8130	7870	7740	8195	7805	49	2400	500	5600	10	1	9756088	775	-88.22	1.81	12	0.94	-90.00	4389.00	10800	20240528	-26.48	5280	20240416	50.38	10800	-26.48	20240528	5280	50.38	20240416	10800	-26.48	20240528	5280	50.38	20240416	4.64	N	019990	500	48 억		1983151	N	N	0	N	00	N
72	20240618	100324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7950	-50	5	-0.62	550722140	69463	29.86	7980	8050	7840	10400	5600	8000	7928.16	20.33	0	12384	8520	8260	8130	7870	7740	8195	7805	49	2400	500	5600	10	1	9756088	776	-88.33	1.81	12	0.71	-90.00	4389.00	10800	20240528	-26.39	5280	20240416	50.57	10800	-26.39	20240528	5280	50.57	20240416	10800	-26.39	20240528	5280	50.57	20240416	4.64	N	019990	500	48 억		1983151	N	N	0	N	00	N
73	20240618	090327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8000	0	3	0.00	88750610	11084	4.76	7980	8050	7970	10400	5600	8000	8007.17	20.33	0	-130	8520	8260	8130	7870	7740	8195	7805	49	2400	500	5600	10	1	9756088	780	-88.89	1.82	12	0.11	-90.00	4389.00	10800	20240528	-25.93	5280	20240416	51.52	10800	-25.93	20240528	5280	51.52	20240416	10800	-25.93	20240528	5280	51.52	20240416	4.64	N	019990	500	48 억		1983151	N	N	0	N	00	N
74	20240617	160323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8000	-270	5	-3.26	1821779100	224117	60.45	8210	8390	8000	10750	5790	8270	8128.56	20.19	0	15057	9003	8636	8433	8066	7863	8535	7965	49	2480	500	5780	10	1	9756088	780	-88.89	1.82	12	2.30	-90.00	4389.00	10800	20240528	-25.93	5280	20240416	51.52	10800	-25.93	20240528	5280	51.52	20240416	10800	-25.93	20240528	5280	51.52	20240416	4.15	N	019990	500	48 억		1969849	N	N	0	N	00	N
75	20240617	150327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	-230	5	-2.78	1656376640	203531	54.90	8210	8390	8020	10750	5790	8270	8137.83	20.19	0	10935	9003	8636	8433	8066	7863	8535	7965	49	2480	500	5780	10	1	9756088	784	-89.33	1.83	12	2.09	-90.00	4389.00	10800	20240528	-25.56	5280	20240416	52.27	10800	-25.56	20240528	5280	52.27	20240416	10800	-25.56	20240528	5280	52.27	20240416	4.15	N	019990	500	48 억		1969849	N	N	0	N	00	N
76	20240617	140322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8070	-200	5	-2.42	1513651710	185798	50.12	8210	8390	8030	10750	5790	8270	8146.38	20.19	0	8578	9003	8636	8433	8066	7863	8535	7965	49	2480	500	5780	10	1	9756088	787	-89.67	1.84	12	1.90	-90.00	4389.00	10800	20240528	-25.28	5280	20240416	52.84	10800	-25.28	20240528	5280	52.84	20240416	10800	-25.28	20240528	5280	52.84	20240416	4.15	N	019990	500	48 억		1969849	N	N	0	N	00	N
77	20240617	130321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8100	-170	5	-2.06	1444187710	177217	47.80	8210	8390	8030	10750	5790	8270	8148.87	20.19	0	11921	9003	8636	8433	8066	7863	8535	7965	49	2480	500	5780	10	1	9756088	790	-90.00	1.85	12	1.82	-90.00	4389.00	10800	20240528	-25.00	5280	20240416	53.41	10800	-25.00	20240528	5280	53.41	20240416	10800	-25.00	20240528	5280	53.41	20240416	4.15	N	019990	500	48 억		1969849	N	N	0	N	00	N
78	20240617	120322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8100	-170	5	-2.06	1271108360	155740	42.01	8210	8390	8030	10750	5790	8270	8161.33	20.19	0	10401	9003	8636	8433	8066	7863	8535	7965	49	2480	500	5780	10	1	9756088	790	-90.00	1.85	12	1.60	-90.00	4389.00	10800	20240528	-25.00	5280	20240416	53.41	10800	-25.00	20240528	5280	53.41	20240416	10800	-25.00	20240528	5280	53.41	20240416	4.15	N	019990	500	48 억		1969849	N	N	0	N	00	N
79	20240617	110321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8200	-70	5	-0.85	883698800	107965	29.12	8210	8390	8030	10750	5790	8270	8184.59	20.19	0	3461	9003	8636	8433	8066	7863	8535	7965	49	2480	500	5780	10	1	9756088	800	-91.11	1.87	12	1.11	-90.00	4389.00	10800	20240528	-24.07	5280	20240416	55.30	10800	-24.07	20240528	5280	55.30	20240416	10800	-24.07	20240528	5280	55.30	20240416	4.15	N	019990	500	48 억		1969849	N	N	0	N	00	N
80	20240617	100323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8190	-80	5	-0.97	750598130	91697	24.73	8210	8390	8030	10750	5790	8270	8185.10	20.19	0	2377	9003	8636	8433	8066	7863	8535	7965	49	2480	500	5780	10	1	9756088	799	-91.00	1.87	12	0.94	-90.00	4389.00	10800	20240528	-24.17	5280	20240416	55.11	10800	-24.17	20240528	5280	55.11	20240416	10800	-24.17	20240528	5280	55.11	20240416	4.15	N	019990	500	48 억		1969849	N	N	0	N	00	N
81	20240617	090323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8350	80	2	0.97	172576340	20912	5.64	8210	8390	8150	10750	5790	8270	8252.01	20.19	0	429	9003	8636	8433	8066	7863	8535	7965	49	2480	500	5780	10	1	9756088	815	-92.78	1.90	12	0.21	-90.00	4389.00	10800	20240528	-22.69	5280	20240416	58.14	10800	-22.69	20240528	5280	58.14	20240416	10800	-22.69	20240528	5280	58.14	20240416	4.15	N	019990	500	48 억		1969849	N	N	0	N	00	N
82	20240614	160258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8270	-330	5	-3.84	3057619140	362037	97.69	8690	8800	8230	11180	6020	8600	8446.45	20.13	0	6666	8980	8790	8680	8490	8380	8735	8435	49	2580	500	6020	10	1	9756088	807	-91.89	1.88	12	3.71	-90.00	4389.00	10800	20240528	-23.43	5280	20240416	56.63	10800	-23.43	20240528	5280	56.63	20240416	10800	-23.43	20240528	5280	56.63	20240416	4.42	N	019990	500	48 억		1964157	N	N	0	N	00	N
83	20240614	150259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8300	-300	5	-3.49	2832492510	334883	90.37	8690	8800	8230	11180	6020	8600	8458.14	20.13	0	-163	8980	8790	8680	8490	8380	8735	8435	49	2580	500	6020	10	1	9756088	810	-92.22	1.89	12	3.43	-90.00	4389.00	10800	20240528	-23.15	5280	20240416	57.20	10800	-23.15	20240528	5280	57.20	20240416	10800	-23.15	20240528	5280	57.20	20240416	4.42	N	019990	500	48 억		1964157	N	N	0	N	00	N
84	20240614	140258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8280	-320	5	-3.72	2675119610	315888	85.24	8690	8800	8230	11180	6020	8600	8468.55	20.13	0	-5985	8980	8790	8680	8490	8380	8735	8435	49	2580	500	6020	10	1	9756088	808	-92.00	1.89	12	3.24	-90.00	4389.00	10800	20240528	-23.33	5280	20240416	56.82	10800	-23.33	20240528	5280	56.82	20240416	10800	-23.33	20240528	5280	56.82	20240416	4.42	N	019990	500	48 억		1964157	N	N	0	N	00	N
85	20240614	130258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8280	-320	5	-3.72	2523786910	297678	80.33	8690	8800	8230	11180	6020	8600	8478.23	20.13	0	-8311	8980	8790	8680	8490	8380	8735	8435	49	2580	500	6020	10	1	9756088	808	-92.00	1.89	12	3.05	-90.00	4389.00	10800	20240528	-23.33	5280	20240416	56.82	10800	-23.33	20240528	5280	56.82	20240416	10800	-23.33	20240528	5280	56.82	20240416	4.42	N	019990	500	48 억		1964157	N	N	0	N	00	N
86	20240614	120300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8320	-280	5	-3.26	2367788870	278898	75.26	8690	8800	8230	11180	6020	8600	8489.78	20.13	0	-10346	8980	8790	8680	8490	8380	8735	8435	49	2580	500	6020	10	1	9756088	812	-92.44	1.90	12	2.86	-90.00	4389.00	10800	20240528	-22.96	5280	20240416	57.58	10800	-22.96	20240528	5280	57.58	20240416	10800	-22.96	20240528	5280	57.58	20240416	4.42	N	019990	500	48 억		1964157	N	N	0	N	00	N
87	20240614	110317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8310	-290	5	-3.37	2161233390	254037	68.55	8690	8800	8230	11180	6020	8600	8507.54	20.13	0	-18423	8980	8790	8680	8490	8380	8735	8435	49	2580	500	6020	10	1	9756088	811	-92.33	1.89	12	2.60	-90.00	4389.00	10800	20240528	-23.06	5280	20240416	57.39	10800	-23.06	20240528	5280	57.39	20240416	10800	-23.06	20240528	5280	57.39	20240416	4.42	N	019990	500	48 억		1964157	N	N	0	N	00	N
88	20240614	100317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8610	10	2	0.12	1040322690	120153	32.42	8690	8800	8500	11180	6020	8600	8658.34	20.13	0	-14216	8980	8790	8680	8490	8380	8735	8435	49	2580	500	6020	10	1	9756088	840	-95.67	1.96	12	1.23	-90.00	4389.00	10800	20240528	-20.28	5280	20240416	63.07	10800	-20.28	20240528	5280	63.07	20240416	10800	-20.28	20240528	5280	63.07	20240416	4.42	N	019990	500	48 억		1964157	N	N	0	N	00	N
89	20240614	090319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8640	40	2	0.47	119889930	13875	3.74	8690	8690	8600	11180	6020	8600	8640.85	20.13	0	-9033	8980	8790	8680	8490	8380	8735	8435	49	2580	500	6020	10	1	9756088	843	-96.00	1.97	12	0.14	-90.00	4389.00	10800	20240528	-20.00	5280	20240416	63.64	10800	-20.00	20240528	5280	63.64	20240416	10800	-20.00	20240528	5280	63.64	20240416	4.42	N	019990	500	48 억		1964157	N	N	0	N	00	N
90	20240613	160315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8600	-220	5	-2.49	3118260700	359723	14.40	8800	8870	8570	11460	6180	8820	8668.44	20.12	0	1240	10113	9466	9043	8396	7973	9790	8720	49	2640	500	6170	10	1	9756088	839	-95.56	1.96	12	3.69	-90.00	4389.00	10800	20240528	-20.37	5280	20240416	62.88	10800	-20.37	20240528	5280	62.88	20240416	10800	-20.37	20240528	5280	62.88	20240416	4.13	N	019990	500	48 억		1963370	N	N	0	N	00	N
91	20240613	150321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8610	-210	5	-2.38	2763131140	318457	12.75	8800	8870	8570	11460	6180	8820	8676.29	20.12	0	12870	10113	9466	9043	8396	7973	9790	8720	49	2640	500	6170	10	1	9756088	840	-95.67	1.96	12	3.26	-90.00	4389.00	10800	20240528	-20.28	5280	20240416	63.07	10800	-20.28	20240528	5280	63.07	20240416	10800	-20.28	20240528	5280	63.07	20240416	4.13	N	019990	500	48 억		1963370	N	N	0	N	00	N
92	20240613	140316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8660	-160	5	-1.81	2605776120	300242	12.02	8800	8870	8570	11460	6180	8820	8678.58	20.12	0	16329	10113	9466	9043	8396	7973	9790	8720	49	2640	500	6170	10	1	9756088	845	-96.22	1.97	12	3.08	-90.00	4389.00	10800	20240528	-19.81	5280	20240416	64.02	10800	-19.81	20240528	5280	64.02	20240416	10800	-19.81	20240528	5280	64.02	20240416	4.13	N	019990	500	48 억		1963370	N	N	0	N	00	N
93	20240613	130318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8710	-110	5	-1.25	2432455380	280265	11.22	8800	8870	8570	11460	6180	8820	8678.76	20.12	0	19025	10113	9466	9043	8396	7973	9790	8720	49	2640	500	6170	10	1	9756088	850	-96.78	1.98	12	2.87	-90.00	4389.00	10800	20240528	-19.35	5280	20240416	64.96	10800	-19.35	20240528	5280	64.96	20240416	10800	-19.35	20240528	5280	64.96	20240416	4.13	N	019990	500	48 억		1963370	N	N	0	N	00	N
94	20240613	120317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8630	-190	5	-2.15	2227220620	256581	10.27	8800	8870	8570	11460	6180	8820	8679.98	20.12	0	13858	10113	9466	9043	8396	7973	9790	8720	49	2640	500	6170	10	1	9756088	842	-95.89	1.97	12	2.63	-90.00	4389.00	10800	20240528	-20.09	5280	20240416	63.45	10800	-20.09	20240528	5280	63.45	20240416	10800	-20.09	20240528	5280	63.45	20240416	4.13	N	019990	500	48 억		1963370	N	N	0	N	00	N
95	20240613	110314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8670	-150	5	-1.70	1998209650	230069	9.21	8800	8870	8570	11460	6180	8820	8684.83	20.12	0	13359	10113	9466	9043	8396	7973	9790	8720	49	2640	500	6170	10	1	9756088	846	-96.33	1.98	12	2.36	-90.00	4389.00	10800	20240528	-19.72	5280	20240416	64.20	10800	-19.72	20240528	5280	64.20	20240416	10800	-19.72	20240528	5280	64.20	20240416	4.13	N	019990	500	48 억		1963370	N	N	0	N	00	N
96	20240613	100315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8660	-160	5	-1.81	1640579090	188913	7.56	8800	8870	8570	11460	6180	8820	8683.78	20.12	0	7948	10113	9466	9043	8396	7973	9790	8720	49	2640	500	6170	10	1	9756088	845	-96.22	1.97	12	1.94	-90.00	4389.00	10800	20240528	-19.81	5280	20240416	64.02	10800	-19.81	20240528	5280	64.02	20240416	10800	-19.81	20240528	5280	64.02	20240416	4.13	N	019990	500	48 억		1963370	N	N	0	N	00	N
97	20240613	090318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8790	-30	5	-0.34	282658980	32417	1.30	8800	8800	8610	11460	6180	8820	8717.15	20.12	0	2082	10113	9466	9043	8396	7973	9790	8720	49	2640	500	6170	10	1	9756088	858	-97.67	2.00	12	0.33	-90.00	4389.00	10800	20240528	-18.61	5280	20240416	66.48	10800	-18.61	20240528	5280	66.48	20240416	10800	-18.61	20240528	5280	66.48	20240416	4.13	N	019990	500	48 억		1963370	N	N	0	N	00	N
98	20240612	160312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8820	260	2	3.04	22891366510	2487550	583.99	8740	9690	8620	11120	6000	8560	9202.53	19.57	0	51887	9186	8872	8686	8372	8186	8780	8280	49	2560	500	5990	10	1	9756088	860	-98.00	2.01	12	25.50	-90.00	4389.00	10800	20240528	-18.33	5280	20240416	67.05	10800	-18.33	20240528	5280	67.05	20240416	10800	-18.33	20240528	5280	67.05	20240416	3.88	N	019990	500	48 억		1909074	N	N	0	N	00	N
99	20240612	150319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8820	260	2	3.04	22388492410	2430526	570.60	8740	9690	8620	11120	6000	8560	9211.38	19.57	0	35684	9186	8872	8686	8372	8186	8780	8280	49	2560	500	5990	10	1	9756088	860	-98.00	2.01	12	24.91	-90.00	4389.00	10800	20240528	-18.33	5280	20240416	67.05	10800	-18.33	20240528	5280	67.05	20240416	10800	-18.33	20240528	5280	67.05	20240416	3.88	N	019990	500	48 억		1909074	N	N	0	N	00	N
100	20240612	140314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8880	320	2	3.74	21677154840	2349979	551.69	8740	9690	8620	11120	6000	8560	9224.40	19.57	0	23847	9186	8872	8686	8372	8186	8780	8280	49	2560	500	5990	10	1	9756088	866	-98.67	2.02	12	24.09	-90.00	4389.00	10800	20240528	-17.78	5280	20240416	68.18	10800	-17.78	20240528	5280	68.18	20240416	10800	-17.78	20240528	5280	68.18	20240416	3.88	N	019990	500	48 억		1909074	N	N	0	N	00	N
101	20240612	130314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8850	290	2	3.39	20361353780	2201897	516.93	8740	9690	8620	11120	6000	8560	9247.19	19.57	0	-8522	9186	8872	8686	8372	8186	8780	8280	49	2560	500	5990	10	1	9756088	863	-98.33	2.02	12	22.57	-90.00	4389.00	10800	20240528	-18.06	5280	20240416	67.61	10800	-18.06	20240528	5280	67.61	20240416	10800	-18.06	20240528	5280	67.61	20240416	3.88	N	019990	500	48 억		1909074	N	N	0	N	00	N
102	20240612	120314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8930	370	2	4.32	3039711350	340000	79.82	8740	9150	8620	11120	6000	8560	8940.33	19.57	0	32423	9186	8872	8686	8372	8186	8780	8280	49	2560	500	5990	10	1	9756088	871	-99.22	2.03	12	3.49	-90.00	4389.00	10800	20240528	-17.31	5280	20240416	69.13	10800	-17.31	20240528	5280	69.13	20240416	10800	-17.31	20240528	5280	69.13	20240416	3.88	N	019990	500	48 억		1909074	N	N	0	N	00	N
103	20240612	110313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8930	370	2	4.32	2753627740	307987	72.30	8740	9150	8620	11120	6000	8560	8940.73	19.57	0	27253	9186	8872	8686	8372	8186	8780	8280	49	2560	500	5990	10	1	9756088	871	-99.22	2.03	12	3.16	-90.00	4389.00	10800	20240528	-17.31	5280	20240416	69.13	10800	-17.31	20240528	5280	69.13	20240416	10800	-17.31	20240528	5280	69.13	20240416	3.88	N	019990	500	48 억		1909074	N	N	0	N	00	N
104	20240612	100314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9050	490	2	5.72	2238172510	250424	58.79	8740	9150	8620	11120	6000	8560	8937.53	19.57	0	23577	9186	8872	8686	8372	8186	8780	8280	49	2560	500	5990	10	1	9756088	883	-100.56	2.06	12	2.57	-90.00	4389.00	10800	20240528	-16.20	5280	20240416	71.40	10800	-16.20	20240528	5280	71.40	20240416	10800	-16.20	20240528	5280	71.40	20240416	3.88	N	019990	500	48 억		1909074	N	N	0	N	00	N
105	20240612	090314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8710	150	2	1.75	106136150	12204	2.87	8740	8740	8640	11120	6000	8560	8696.83	19.57	0	-715	9186	8872	8686	8372	8186	8780	8280	49	2560	500	5990	10	1	9756088	850	-96.78	1.98	12	0.13	-90.00	4389.00	10800	20240528	-19.35	5280	20240416	64.96	10800	-19.35	20240528	5280	64.96	20240416	10800	-19.35	20240528	5280	64.96	20240416	3.88	N	019990	500	48 억		1909074	N	N	0	N	00	N
106	20240610	160311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9080	640	2	7.58	9556026880	1076951	195.02	8920	9150	8640	10970	5910	8440	8872.52	20.18	0	-24304	9106	8772	8566	8232	8026	8670	8130	49	2530	500	5900	10	1	9756088	886	-100.89	2.07	12	11.04	-90.00	4389.00	10800	20240528	-15.93	5280	20240416	71.97	10800	-15.93	20240528	5280	71.97	20240416	10800	-15.93	20240528	5280	71.97	20240416	2.37	N	019990	500	48 억		1968739	N	N	0	N	00	N
107	20240610	150313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9000	560	2	6.64	8769460660	989834	179.24	8920	9150	8640	10970	5910	8440	8859.59	20.18	0	-21540	9106	8772	8566	8232	8026	8670	8130	49	2530	500	5900	10	1	9756088	878	-100.00	2.05	12	10.15	-90.00	4389.00	10800	20240528	-16.67	5280	20240416	70.45	10800	-16.67	20240528	5280	70.45	20240416	10800	-16.67	20240528	5280	70.45	20240416	2.37	N	019990	500	48 억		1968739	N	N	0	N	00	N
108	20240610	140312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8840	400	2	4.74	6534139300	741297	134.24	8920	9150	8640	10970	5910	8440	8814.55	20.18	0	-42143	9106	8772	8566	8232	8026	8670	8130	49	2530	500	5900	10	1	9756088	862	-98.22	2.01	12	7.60	-90.00	4389.00	10800	20240528	-18.15	5280	20240416	67.42	10800	-18.15	20240528	5280	67.42	20240416	10800	-18.15	20240528	5280	67.42	20240416	2.37	N	019990	500	48 억		1968739	N	N	0	N	00	N
109	20240610	130312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8790	350	2	4.15	6065457710	688063	124.60	8920	9150	8640	10970	5910	8440	8815.35	20.18	0	-56630	9106	8772	8566	8232	8026	8670	8130	49	2530	500	5900	10	1	9756088	858	-97.67	2.00	12	7.05	-90.00	4389.00	10800	20240528	-18.61	5280	20240416	66.48	10800	-18.61	20240528	5280	66.48	20240416	10800	-18.61	20240528	5280	66.48	20240416	2.37	N	019990	500	48 억		1968739	N	N	0	N	00	N
110	20240610	120312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8710	270	2	3.20	5849781070	663256	120.10	8920	9150	8640	10970	5910	8440	8819.88	20.18	0	-57368	9106	8772	8566	8232	8026	8670	8130	49	2530	500	5900	10	1	9756088	850	-96.78	1.98	12	6.80	-90.00	4389.00	10800	20240528	-19.35	5280	20240416	64.96	10800	-19.35	20240528	5280	64.96	20240416	10800	-19.35	20240528	5280	64.96	20240416	2.37	N	019990	500	48 억		1968739	N	N	0	N	00	N
111	20240610	110314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8760	320	2	3.79	5342075950	604893	109.54	8920	9150	8650	10970	5910	8440	8831.54	20.18	0	-50625	9106	8772	8566	8232	8026	8670	8130	49	2530	500	5900	10	1	9756088	855	-97.33	2.00	12	6.20	-90.00	4389.00	10800	20240528	-18.89	5280	20240416	65.91	10800	-18.89	20240528	5280	65.91	20240416	10800	-18.89	20240528	5280	65.91	20240416	2.37	N	019990	500	48 억		1968739	N	N	0	N	00	N
112	20240610	100314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8820	380	2	4.50	4816292890	545006	98.69	8920	9150	8650	10970	5910	8440	8837.25	20.18	0	-59269	9106	8772	8566	8232	8026	8670	8130	49	2530	500	5900	10	1	9756088	860	-98.00	2.01	12	5.59	-90.00	4389.00	10800	20240528	-18.33	5280	20240416	67.05	10800	-18.33	20240528	5280	67.05	20240416	10800	-18.33	20240528	5280	67.05	20240416	2.37	N	019990	500	48 억		1968739	N	N	0	N	00	N
113	20240610	090317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8750	310	2	3.67	1877113860	212498	38.48	8920	9150	8650	10970	5910	8440	8833.84	20.18	0	-44702	9106	8772	8566	8232	8026	8670	8130	49	2530	500	5900	10	1	9756088	854	-97.22	1.99	12	2.18	-90.00	4389.00	10800	20240528	-18.98	5280	20240416	65.72	10800	-18.98	20240528	5280	65.72	20240416	10800	-18.98	20240528	5280	65.72	20240416	2.37	N	019990	500	48 억		1968739	N	N	0	N	00	N
114	20240607	160320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8440	-140	5	-1.63	4701684600	546003	19.15	8500	8900	8360	11150	6010	8580	8611.58	20.03	0	9570	10146	9362	8736	7952	7326	9050	7640	49	2570	500	6000	10	1	9756088	823	-93.78	1.92	12	5.60	-90.00	4389.00	10800	20240528	-21.85	5280	20240416	59.85	10800	-21.85	20240528	5280	59.85	20240416	10800	-21.85	20240528	5280	59.85	20240416	2.42	N	019990	500	48 억		1953866	N	N	0	N	00	N
115	20240607	150323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8440	-140	5	-1.63	4428108610	513670	18.01	8500	8900	8360	11150	6010	8580	8620.56	20.03	0	17353	10146	9362	8736	7952	7326	9050	7640	49	2570	500	6000	10	1	9756088	823	-93.78	1.92	12	5.27	-90.00	4389.00	10800	20240528	-21.85	5280	20240416	59.85	10800	-21.85	20240528	5280	59.85	20240416	10800	-21.85	20240528	5280	59.85	20240416	2.42	N	019990	500	48 억		1953866	N	N	0	N	00	N
116	20240607	140320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8430	-150	5	-1.75	4113987360	476277	16.70	8500	8900	8410	11150	6010	8580	8637.85	20.03	0	19286	10146	9362	8736	7952	7326	9050	7640	49	2570	500	6000	10	1	9756088	822	-93.67	1.92	12	4.88	-90.00	4389.00	10800	20240528	-21.94	5280	20240416	59.66	10800	-21.94	20240528	5280	59.66	20240416	10800	-21.94	20240528	5280	59.66	20240416	2.42	N	019990	500	48 억		1953866	N	N	0	N	00	N
117	20240607	130321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8570	-10	5	-0.12	3488312260	402422	14.11	8500	8900	8490	11150	6010	8580	8668.38	20.03	0	26862	10146	9362	8736	7952	7326	9050	7640	49	2570	500	6000	10	1	9756088	836	-95.22	1.95	12	4.12	-90.00	4389.00	10800	20240528	-20.65	5280	20240416	62.31	10800	-20.65	20240528	5280	62.31	20240416	10800	-20.65	20240528	5280	62.31	20240416	2.42	N	019990	500	48 억		1953866	N	N	0	N	00	N
118	20240607	120321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8580	0	3	0.00	3220812410	371176	13.02	8500	8900	8490	11150	6010	8580	8677.42	20.03	0	21060	10146	9362	8736	7952	7326	9050	7640	49	2570	500	6000	10	1	9756088	837	-95.33	1.95	12	3.80	-90.00	4389.00	10800	20240528	-20.56	5280	20240416	62.50	10800	-20.56	20240528	5280	62.50	20240416	10800	-20.56	20240528	5280	62.50	20240416	2.42	N	019990	500	48 억		1953866	N	N	0	N	00	N
119	20240607	110321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8700	120	2	1.40	2937209500	338219	11.86	8500	8900	8490	11150	6010	8580	8684.46	20.03	0	16811	10146	9362	8736	7952	7326	9050	7640	49	2570	500	6000	10	1	9756088	849	-96.67	1.98	12	3.47	-90.00	4389.00	10800	20240528	-19.44	5280	20240416	64.77	10800	-19.44	20240528	5280	64.77	20240416	10800	-19.44	20240528	5280	64.77	20240416	2.42	N	019990	500	48 억		1953866	N	N	0	N	00	N
120	20240607	100320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8530	-50	5	-0.58	1990748560	229436	8.05	8500	8900	8490	11150	6010	8580	8676.86	20.03	0	16672	10146	9362	8736	7952	7326	9050	7640	49	2570	500	6000	10	1	9756088	832	-94.78	1.94	12	2.35	-90.00	4389.00	10800	20240528	-21.02	5280	20240416	61.55	10800	-21.02	20240528	5280	61.55	20240416	10800	-21.02	20240528	5280	61.55	20240416	2.42	N	019990	500	48 억		1953866	N	N	0	N	00	N
121	20240607	090318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8500	-80	5	-0.93	166303290	19526	0.68	8500	8580	8500	11150	6010	8580	8515.79	20.03	0	-3507	10146	9362	8736	7952	7326	9050	7640	49	2570	500	6000	10	1	9756088	829	-94.44	1.94	12	0.20	-90.00	4389.00	10800	20240528	-21.30	5280	20240416	60.98	10800	-21.30	20240528	5280	60.98	20240416	10800	-21.30	20240528	5280	60.98	20240416	2.42	N	019990	500	48 억		1953866	N	N	0	N	00	N
122	20240605	160317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8580	-170	5	-1.94	25533338820	2839692	485.27	8660	9520	8110	11370	6130	8750	8992.61	19.83	0	21410	9090	8920	8730	8560	8370	8825	8465	49	2620	500	6120	10	1	9756088	837	-95.33	1.95	12	29.11	-90.00	4389.00	10800	20240528	-20.56	5280	20240416	62.50	10800	-20.56	20240528	5280	62.50	20240416	10800	-20.56	20240528	5280	62.50	20240416	2.52	N	019990	500	48 억		1934464	N	N	0	N	00	N
123	20240605	150317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8520	-230	5	-2.63	24979540290	2774994	474.22	8660	9520	8110	11370	6130	8750	9001.74	19.83	0	14732	9090	8920	8730	8560	8370	8825	8465	49	2620	500	6120	10	1	9756088	831	-94.67	1.94	12	28.44	-90.00	4389.00	10800	20240528	-21.11	5280	20240416	61.36	10800	-21.11	20240528	5280	61.36	20240416	10800	-21.11	20240528	5280	61.36	20240416	2.52	N	019990	500	48 억		1934464	N	N	0	N	00	N
124	20240605	140317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8450	-300	5	-3.43	24196411610	2682748	458.45	8660	9520	8110	11370	6130	8750	9019.36	19.83	0	-15972	9090	8920	8730	8560	8370	8825	8465	49	2620	500	6120	10	1	9756088	824	-93.89	1.93	12	27.50	-90.00	4389.00	10800	20240528	-21.76	5280	20240416	60.04	10800	-21.76	20240528	5280	60.04	20240416	10800	-21.76	20240528	5280	60.04	20240416	2.52	N	019990	500	48 억		1934464	N	N	0	N	00	N
125	20240605	130319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8290	-460	5	-5.26	23047643160	2545067	434.92	8660	9520	8110	11370	6130	8750	9055.92	19.83	0	-68484	9090	8920	8730	8560	8370	8825	8465	49	2620	500	6120	10	1	9756088	809	-92.11	1.89	12	26.09	-90.00	4389.00	10800	20240528	-23.24	5280	20240416	57.01	10800	-23.24	20240528	5280	57.01	20240416	10800	-23.24	20240528	5280	57.01	20240416	2.52	N	019990	500	48 억		1934464	N	N	0	N	00	N
126	20240605	120318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8970	220	2	2.51	19183555580	2091654	357.44	8660	9520	8630	11370	6130	8750	9171.67	19.83	0	-110116	9090	8920	8730	8560	8370	8825	8465	49	2620	500	6120	10	1	9756088	875	-99.67	2.04	12	21.44	-90.00	4389.00	10800	20240528	-16.94	5280	20240416	69.89	10800	-16.94	20240528	5280	69.89	20240416	10800	-16.94	20240528	5280	69.89	20240416	2.52	N	019990	500	48 억		1934464	N	N	0	N	00	N
127	20240605	110319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9040	290	2	3.31	16575149010	1805142	308.48	8660	9520	8630	11370	6130	8750	9182.41	19.83	0	-114216	9090	8920	8730	8560	8370	8825	8465	49	2620	500	6120	10	1	9756088	882	-100.44	2.06	12	18.50	-90.00	4389.00	10800	20240528	-16.30	5280	20240416	71.21	10800	-16.30	20240528	5280	71.21	20240416	10800	-16.30	20240528	5280	71.21	20240416	2.52	N	019990	500	48 억		1934464	N	N	0	N	00	N
128	20240605	100319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8790	40	2	0.46	1540722080	175818	30.05	8660	8890	8630	11370	6130	8750	8763.24	19.83	0	-58445	9090	8920	8730	8560	8370	8825	8465	49	2620	500	6120	10	1	9756088	858	-97.67	2.00	12	1.80	-90.00	4389.00	10800	20240528	-18.61	5280	20240416	66.48	10800	-18.61	20240528	5280	66.48	20240416	10800	-18.61	20240528	5280	66.48	20240416	2.52	N	019990	500	48 억		1934464	N	N	0	N	00	N
129	20240605	090318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8770	20	2	0.23	222190830	25588	4.37	8660	8810	8630	11370	6130	8750	8680.84	19.83	0	-8216	9090	8920	8730	8560	8370	8825	8465	49	2620	500	6120	10	1	9756088	856	-97.44	2.00	12	0.26	-90.00	4389.00	10800	20240528	-18.80	5280	20240416	66.10	10800	-18.80	20240528	5280	66.10	20240416	10800	-18.80	20240528	5280	66.10	20240416	2.52	N	019990	500	48 억		1934464	N	N	0	N	00	N
130	20240604	160315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8750	-270	5	-2.99	4970712300	569601	55.54	8800	8900	8540	11720	6320	9020	8726.48	19.59	0	23632	9673	9346	8973	8646	8273	9510	8810	49	2700	500	6310	10	1	9756088	854	-97.22	1.99	12	5.84	-90.00	4389.00	10800	20240528	-18.98	5280	20240416	65.72	10800	-18.98	20240528	5280	65.72	20240416	10800	-18.98	20240528	5280	65.72	20240416	2.62	N	019990	500	48 억		1911458	N	N	0	N	00	N
131	20240604	150316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8780	-240	5	-2.66	4292773250	491924	47.97	8800	8900	8540	11720	6320	9020	8726.37	19.59	0	-2387	9673	9346	8973	8646	8273	9510	8810	49	2700	500	6310	10	1	9756088	857	-97.56	2.00	12	5.04	-90.00	4389.00	10800	20240528	-18.70	5280	20240416	66.29	10800	-18.70	20240528	5280	66.29	20240416	10800	-18.70	20240528	5280	66.29	20240416	2.62	N	019990	500	48 억		1911458	N	N	0	N	00	N
132	20240604	140317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8830	-190	5	-2.11	3528169670	404755	39.47	8800	8900	8540	11720	6320	9020	8716.65	19.59	0	-11543	9673	9346	8973	8646	8273	9510	8810	49	2700	500	6310	10	1	9756088	861	-98.11	2.01	12	4.15	-90.00	4389.00	10800	20240528	-18.24	5280	20240416	67.23	10800	-18.24	20240528	5280	67.23	20240416	10800	-18.24	20240528	5280	67.23	20240416	2.62	N	019990	500	48 억		1911458	N	N	0	N	00	N
133	20240604	130315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8780	-240	5	-2.66	3076654340	353716	34.49	8800	8890	8540	11720	6320	9020	8697.91	19.59	0	-5445	9673	9346	8973	8646	8273	9510	8810	49	2700	500	6310	10	1	9756088	857	-97.56	2.00	12	3.63	-90.00	4389.00	10800	20240528	-18.70	5280	20240416	66.29	10800	-18.70	20240528	5280	66.29	20240416	10800	-18.70	20240528	5280	66.29	20240416	2.62	N	019990	500	48 억		1911458	N	N	0	N	00	N
134	20240604	120314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8670	-350	5	-3.88	2833133870	325965	31.78	8800	8890	8540	11720	6320	9020	8691.32	19.59	0	-10550	9673	9346	8973	8646	8273	9510	8810	49	2700	500	6310	10	1	9756088	846	-96.33	1.98	12	3.34	-90.00	4389.00	10800	20240528	-19.72	5280	20240416	64.20	10800	-19.72	20240528	5280	64.20	20240416	10800	-19.72	20240528	5280	64.20	20240416	2.62	N	019990	500	48 억		1911458	N	N	0	N	00	N
135	20240604	110314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8780	-240	5	-2.66	2480844840	285474	27.84	8800	8890	8540	11720	6320	9020	8690.03	19.59	0	-19555	9673	9346	8973	8646	8273	9510	8810	49	2700	500	6310	10	1	9756088	857	-97.56	2.00	12	2.93	-90.00	4389.00	10800	20240528	-18.70	5280	20240416	66.29	10800	-18.70	20240528	5280	66.29	20240416	10800	-18.70	20240528	5280	66.29	20240416	2.62	N	019990	500	48 억		1911458	N	N	0	N	00	N
136	20240604	100314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8730	-290	5	-3.22	2039550670	234761	22.89	8800	8890	8540	11720	6320	9020	8687.48	19.59	0	-18351	9673	9346	8973	8646	8273	9510	8810	49	2700	500	6310	10	1	9756088	852	-97.00	1.99	12	2.41	-90.00	4389.00	10800	20240528	-19.17	5280	20240416	65.34	10800	-19.17	20240528	5280	65.34	20240416	10800	-19.17	20240528	5280	65.34	20240416	2.62	N	019990	500	48 억		1911458	N	N	0	N	00	N
137	20240604	090317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8800	-220	5	-2.44	676796660	77066	7.51	8800	8890	8690	11720	6320	9020	8781.40	19.59	0	-8262	9673	9346	8973	8646	8273	9510	8810	49	2700	500	6310	10	1	9756088	859	-97.78	2.01	12	0.79	-90.00	4389.00	10800	20240528	-18.52	5280	20240416	66.67	10800	-18.52	20240528	5280	66.67	20240416	10800	-18.52	20240528	5280	66.67	20240416	2.62	N	019990	500	48 억		1911458	N	N	0	N	00	N
138	20240603	160313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9020	10	2	0.11	8945827410	998198	67.40	8980	9300	8600	11710	6310	9010	8961.65	19.26	0	30987	9770	9390	9070	8690	8370	9230	8530	49	2700	500	6300	10	1	9756088	880	-100.22	2.06	12	10.23	-90.00	4389.00	10800	20240528	-16.48	5280	20240416	70.83	10800	-16.48	20240528	5280	70.83	20240416	10800	-16.48	20240528	5280	70.83	20240416	2.89	N	019990	500	48 억		1879206	N	N	0	N	00	N
139	20240603	150313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8900	-110	5	-1.22	8400117370	937371	63.29	8980	9300	8600	11710	6310	9010	8961.11	19.26	0	34853	9770	9390	9070	8690	8370	9230	8530	49	2700	500	6300	10	1	9756088	868	-98.89	2.03	12	9.61	-90.00	4389.00	10800	20240528	-17.59	5280	20240416	68.56	10800	-17.59	20240528	5280	68.56	20240416	10800	-17.59	20240528	5280	68.56	20240416	2.89	N	019990	500	48 억		1879206	N	N	0	N	00	N
140	20240603	140313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9120	110	2	1.22	7420291210	828320	55.93	8980	9300	8600	11710	6310	9010	8957.95	19.26	0	37441	9770	9390	9070	8690	8370	9230	8530	49	2700	500	6300	10	1	9756088	890	-101.33	2.08	12	8.49	-90.00	4389.00	10800	20240528	-15.56	5280	20240416	72.73	10800	-15.56	20240528	5280	72.73	20240416	10800	-15.56	20240528	5280	72.73	20240416	2.89	N	019990	500	48 억		1879206	N	N	0	N	00	N
141	20240603	130313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8930	-80	5	-0.89	4033610120	456078	30.80	8980	9150	8600	11710	6310	9010	8842.40	19.26	0	60850	9770	9390	9070	8690	8370	9230	8530	49	2700	500	6300	10	1	9756088	871	-99.22	2.03	12	4.67	-90.00	4389.00	10800	20240528	-17.31	5280	20240416	69.13	10800	-17.31	20240528	5280	69.13	20240416	10800	-17.31	20240528	5280	69.13	20240416	2.89	N	019990	500	48 억		1879206	N	N	0	N	00	N
142	20240603	120313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8800	-210	5	-2.33	3662080410	414150	27.96	8980	9150	8600	11710	6310	9010	8840.48	19.26	0	53591	9770	9390	9070	8690	8370	9230	8530	49	2700	500	6300	10	1	9756088	859	-97.78	2.01	12	4.25	-90.00	4389.00	10800	20240528	-18.52	5280	20240416	66.67	10800	-18.52	20240528	5280	66.67	20240416	10800	-18.52	20240528	5280	66.67	20240416	2.89	N	019990	500	48 억		1879206	N	N	0	N	00	N
143	20240603	110311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8640	-370	5	-4.11	3256383540	367670	24.83	8980	9150	8600	11710	6310	9010	8854.83	19.26	0	37334	9770	9390	9070	8690	8370	9230	8530	49	2700	500	6300	10	1	9756088	843	-96.00	1.97	12	3.77	-90.00	4389.00	10800	20240528	-20.00	5280	20240416	63.64	10800	-20.00	20240528	5280	63.64	20240416	10800	-20.00	20240528	5280	63.64	20240416	2.89	N	019990	500	48 억		1879206	N	N	0	N	00	N
144	20240603	100310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8850	-160	5	-1.78	1967861660	219376	14.81	8980	9150	8770	11710	6310	9010	8969.40	19.26	0	1001	9770	9390	9070	8690	8370	9230	8530	49	2700	500	6300	10	1	9756088	863	-98.33	2.02	12	2.25	-90.00	4389.00	10800	20240528	-18.06	5280	20240416	67.61	10800	-18.06	20240528	5280	67.61	20240416	10800	-18.06	20240528	5280	67.61	20240416	2.89	N	019990	500	48 억		1879206	N	N	0	N	00	N
145	20240603	090310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8980	-30	5	-0.33	588729550	65237	4.40	8980	9150	8970	11710	6310	9010	9025.60	19.26	0	-5020	9770	9390	9070	8690	8370	9230	8530	49	2700	500	6300	10	1	9756088	876	-99.78	2.05	12	0.67	-90.00	4389.00	10800	20240528	-16.85	5280	20240416	70.08	10800	-16.85	20240528	5280	70.08	20240416	10800	-16.85	20240528	5280	70.08	20240416	2.89	N	019990	500	48 억		1879206	N	N	0	N	00	N