KissMeData/452190/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	161347	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5480	70	2	1.29	3859174570	684270	346.97	5460	5920	5410	7030	3790	5410	5639.96	0.59	0	-22929	5810	5610	5450	5250	5090	5710	5350	25	1620	100	3780	10	1	22246949	1219	-21.00	4.96	12	3.08	-261.00	1105.00	18580	20240111	-70.51	5290	20240530	3.59	18580	-70.51	20240111	5290	3.59	20240530	18580	-70.51	20240111	5290	3.59	20240530	1.31	N	452190	100	24 억		130253	N	N	0	N	00	N
3	20240531	151349	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	90	2	1.66	3796589370	672871	341.19	5460	5920	5410	7030	3790	5410	5642.46	0.59	0	-24092	5810	5610	5450	5250	5090	5710	5350	25	1620	100	3780	10	1	22246949	1224	-21.07	4.98	12	3.02	-261.00	1105.00	18580	20240111	-70.40	5290	20240530	3.97	18580	-70.40	20240111	5290	3.97	20240530	18580	-70.40	20240111	5290	3.97	20240530	1.31	N	452190	100	24 억		130253	N	N	0	N	00	N
4	20240531	141347	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5520	110	2	2.03	3503789280	619754	314.26	5460	5920	5410	7030	3790	5410	5653.62	0.59	0	-33140	5810	5610	5450	5250	5090	5710	5350	25	1620	100	3780	10	1	22246949	1228	-21.15	5.00	12	2.79	-261.00	1105.00	18580	20240111	-70.29	5290	20240530	4.35	18580	-70.29	20240111	5290	4.35	20240530	18580	-70.29	20240111	5290	4.35	20240530	1.31	N	452190	100	24 억		130253	N	N	0	N	00	N
5	20240531	131349	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5550	140	2	2.59	3229180280	570018	289.04	5460	5920	5410	7030	3790	5410	5665.17	0.59	0	-36930	5810	5610	5450	5250	5090	5710	5350	25	1620	100	3780	10	1	22246949	1235	-21.26	5.02	12	2.56	-261.00	1105.00	18580	20240111	-70.13	5290	20240530	4.91	18580	-70.13	20240111	5290	4.91	20240530	18580	-70.13	20240111	5290	4.91	20240530	1.31	N	452190	100	24 억		130253	N	N	0	N	00	N
6	20240531	121351	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	90	2	1.66	535619190	98030	49.71	5460	5530	5410	7030	3790	5410	5463.97	0.59	0	23955	5810	5610	5450	5250	5090	5710	5350	25	1620	100	3780	10	1	22246949	1224	-21.07	4.98	12	0.44	-261.00	1105.00	18580	20240111	-70.40	5290	20240530	3.97	18580	-70.40	20240111	5290	3.97	20240530	18580	-70.40	20240111	5290	3.97	20240530	1.31	N	452190	100	24 억		130253	N	N	0	N	00	N
7	20240531	111347	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5460	50	2	0.92	445884300	81559	41.36	5460	5530	5410	7030	3790	5410	5467.20	0.59	0	24909	5810	5610	5450	5250	5090	5710	5350	25	1620	100	3780	10	1	22246949	1215	-20.92	4.94	12	0.37	-261.00	1105.00	18580	20240111	-70.61	5290	20240530	3.21	18580	-70.61	20240111	5290	3.21	20240530	18580	-70.61	20240111	5290	3.21	20240530	1.31	N	452190	100	24 억		130253	N	N	0	N	00	N
8	20240531	101338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5460	50	2	0.92	333944440	61140	31.00	5460	5530	5410	7030	3790	5410	5462.19	0.59	0	22145	5810	5610	5450	5250	5090	5710	5350	25	1620	100	3780	10	1	22246949	1215	-20.92	4.94	12	0.27	-261.00	1105.00	18580	20240111	-70.61	5290	20240530	3.21	18580	-70.61	20240111	5290	3.21	20240530	18580	-70.61	20240111	5290	3.21	20240530	1.31	N	452190	100	24 억		130253	N	N	0	N	00	N
9	20240531	091352	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5450	40	2	0.74	104712890	19179	9.73	5460	5530	5410	7030	3790	5410	5460.45	0.59	0	7719	5810	5610	5450	5250	5090	5710	5350	25	1620	100	3780	10	1	22246949	1212	-20.88	4.93	12	0.09	-261.00	1105.00	18580	20240111	-70.67	5290	20240530	3.02	18580	-70.67	20240111	5290	3.02	20240530	18580	-70.67	20240111	5290	3.02	20240530	1.31	N	452190	100	24 억		130253	N	N	0	N	00	N
10	20240530	161342	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5410	10	2	0.19	1056811770	194137	123.33	5350	5650	5290	7020	3780	5400	5444.12	0.66	0	-16585	5600	5500	5450	5350	5300	5475	5325	25	1620	100	3780	10	1	22246949	1204	-20.73	4.90	12	0.87	-261.00	1105.00	18580	20240111	-70.88	5290	20240530	2.27	18580	-70.88	20240111	5290	2.27	20240530	18580	-70.88	20240111	5290	2.27	20240530	1.27	N	452190	100	24 억		147101	N	N	0	N	00	N
11	20240530	151342	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5360	-40	5	-0.74	988696890	181476	115.28	5350	5650	5290	7020	3780	5400	5448.09	0.66	0	-14973	5600	5500	5450	5350	5300	5475	5325	25	1620	100	3780	10	1	22246949	1192	-20.54	4.85	12	0.82	-261.00	1105.00	18580	20240111	-71.15	5290	20240530	1.32	18580	-71.15	20240111	5290	1.32	20240530	18580	-71.15	20240111	5290	1.32	20240530	1.27	N	452190	100	24 억		147101	N	N	0	N	00	N
12	20240530	141341	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5350	-50	5	-0.93	893616830	163729	104.01	5350	5650	5290	7020	3780	5400	5457.90	0.66	0	-14461	5600	5500	5450	5350	5300	5475	5325	25	1620	100	3780	10	1	22246949	1190	-20.50	4.84	12	0.74	-261.00	1105.00	18580	20240111	-71.21	5290	20240530	1.13	18580	-71.21	20240111	5290	1.13	20240530	18580	-71.21	20240111	5290	1.13	20240530	1.27	N	452190	100	24 억		147101	N	N	0	N	00	N
13	20240530	131342	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5400	0	3	0.00	730425460	133174	84.60	5350	5650	5350	7020	3780	5400	5484.75	0.66	0	-11650	5600	5500	5450	5350	5300	5475	5325	25	1620	100	3780	10	1	22246949	1201	-20.69	4.89	12	0.60	-261.00	1105.00	18580	20240111	-70.94	5350	20240530	0.93	18580	-70.94	20240111	5350	0.93	20240530	18580	-70.94	20240111	5350	0.93	20240530	1.27	N	452190	100	24 억		147101	N	N	0	N	00	N
14	20240530	121340	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5420	20	2	0.37	665952510	121231	77.01	5350	5650	5350	7020	3780	5400	5493.25	0.66	0	-11227	5600	5500	5450	5350	5300	5475	5325	25	1620	100	3780	10	1	22246949	1206	-20.77	4.90	12	0.54	-261.00	1105.00	18580	20240111	-70.83	5350	20240530	1.31	18580	-70.83	20240111	5350	1.31	20240530	18580	-70.83	20240111	5350	1.31	20240530	1.27	N	452190	100	24 억		147101	N	N	0	N	00	N
15	20240530	111341	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5460	60	2	1.11	554518270	100692	63.96	5350	5650	5350	7020	3780	5400	5507.07	0.66	0	-6548	5600	5500	5450	5350	5300	5475	5325	25	1620	100	3780	10	1	22246949	1215	-20.92	4.94	12	0.45	-261.00	1105.00	18580	20240111	-70.61	5350	20240530	2.06	18580	-70.61	20240111	5350	2.06	20240530	18580	-70.61	20240111	5350	2.06	20240530	1.27	N	452190	100	24 억		147101	N	N	0	N	00	N
16	20240530	101344	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5430	30	2	0.56	504202950	91477	58.11	5350	5650	5350	7020	3780	5400	5511.80	0.66	0	-6656	5600	5500	5450	5350	5300	5475	5325	25	1620	100	3780	10	1	22246949	1208	-20.80	4.91	12	0.41	-261.00	1105.00	18580	20240111	-70.78	5350	20240530	1.50	18580	-70.78	20240111	5350	1.50	20240530	18580	-70.78	20240111	5350	1.50	20240530	1.27	N	452190	100	24 억		147101	N	N	0	N	00	N
17	20240530	091343	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5570	170	2	3.15	114794060	20916	13.29	5350	5650	5350	7020	3780	5400	5488.34	0.66	0	-742	5600	5500	5450	5350	5300	5475	5325	25	1620	100	3780	10	1	22246949	1239	-21.34	5.04	12	0.09	-261.00	1105.00	18580	20240111	-70.02	5350	20240530	4.11	18580	-70.02	20240111	5350	4.11	20240530	18580	-70.02	20240111	5350	4.11	20240530	1.27	N	452190	100	24 억		147101	N	N	0	N	00	N
18	20240529	161330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5400	-150	5	-2.70	843002520	154984	86.56	5550	5550	5400	7210	3890	5550	5439.32	0.70	0	-9116	5763	5656	5583	5476	5403	5620	5440	25	1660	100	3880	10	1	22246949	1201	-20.69	4.89	12	0.70	-261.00	1105.00	18580	20240111	-70.94	5370	20240527	0.56	18580	-70.94	20240111	5370	0.56	20240527	18580	-70.94	20240111	5370	0.56	20240527	1.34	N	452190	100	24 억		156205	N	N	0	N	00	N
19	20240529	151332	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5400	-150	5	-2.70	806534940	148233	82.79	5550	5550	5400	7210	3890	5550	5440.95	0.70	0	-8989	5763	5656	5583	5476	5403	5620	5440	25	1660	100	3880	10	1	22246949	1201	-20.69	4.89	12	0.67	-261.00	1105.00	18580	20240111	-70.94	5370	20240527	0.56	18580	-70.94	20240111	5370	0.56	20240527	18580	-70.94	20240111	5370	0.56	20240527	1.34	N	452190	100	24 억		156205	N	N	0	N	00	N
20	20240529	141332	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5420	-130	5	-2.34	611218820	112140	62.63	5550	5550	5410	7210	3890	5550	5450.44	0.70	0	-6537	5763	5656	5583	5476	5403	5620	5440	25	1660	100	3880	10	1	22246949	1206	-20.77	4.90	12	0.50	-261.00	1105.00	18580	20240111	-70.83	5370	20240527	0.93	18580	-70.83	20240111	5370	0.93	20240527	18580	-70.83	20240111	5370	0.93	20240527	1.34	N	452190	100	24 억		156205	N	N	0	N	00	N
21	20240529	131334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5440	-110	5	-1.98	504233010	92427	51.62	5550	5550	5410	7210	3890	5550	5455.40	0.70	0	427	5763	5656	5583	5476	5403	5620	5440	25	1660	100	3880	10	1	22246949	1210	-20.84	4.92	12	0.42	-261.00	1105.00	18580	20240111	-70.72	5370	20240527	1.30	18580	-70.72	20240111	5370	1.30	20240527	18580	-70.72	20240111	5370	1.30	20240527	1.34	N	452190	100	24 억		156205	N	N	0	N	00	N
22	20240529	121333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5430	-120	5	-2.16	471905080	86488	48.30	5550	5550	5410	7210	3890	5550	5456.23	0.70	0	3061	5763	5656	5583	5476	5403	5620	5440	25	1660	100	3880	10	1	22246949	1208	-20.80	4.91	12	0.39	-261.00	1105.00	18580	20240111	-70.78	5370	20240527	1.12	18580	-70.78	20240111	5370	1.12	20240527	18580	-70.78	20240111	5370	1.12	20240527	1.34	N	452190	100	24 억		156205	N	N	0	N	00	N
23	20240529	111333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5450	-100	5	-1.80	378431450	69305	38.71	5550	5550	5410	7210	3890	5550	5460.29	0.70	0	4530	5763	5656	5583	5476	5403	5620	5440	25	1660	100	3880	10	1	22246949	1212	-20.88	4.93	12	0.31	-261.00	1105.00	18580	20240111	-70.67	5370	20240527	1.49	18580	-70.67	20240111	5370	1.49	20240527	18580	-70.67	20240111	5370	1.49	20240527	1.34	N	452190	100	24 억		156205	N	N	0	N	00	N
24	20240529	101323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5450	-100	5	-1.80	267612910	48991	27.36	5550	5550	5410	7210	3890	5550	5462.37	0.70	0	2157	5763	5656	5583	5476	5403	5620	5440	25	1660	100	3880	10	1	22246949	1212	-20.88	4.93	12	0.22	-261.00	1105.00	18580	20240111	-70.67	5370	20240527	1.49	18580	-70.67	20240111	5370	1.49	20240527	18580	-70.67	20240111	5370	1.49	20240527	1.34	N	452190	100	24 억		156205	N	N	0	N	00	N
25	20240529	091327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5460	-90	5	-1.62	73592780	13470	7.52	5550	5550	5410	7210	3890	5550	5463.03	0.70	0	-2565	5763	5656	5583	5476	5403	5620	5440	25	1660	100	3880	10	1	22246949	1215	-20.92	4.94	12	0.06	-261.00	1105.00	18580	20240111	-70.61	5370	20240527	1.68	18580	-70.61	20240111	5370	1.68	20240527	18580	-70.61	20240111	5370	1.68	20240527	1.34	N	452190	100	24 억		156205	N	N	0	N	00	N
26	20240528	161322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5550	-50	5	-0.89	984936760	176366	65.98	5660	5690	5510	7280	3920	5600	5584.75	0.82	0	-25820	5793	5696	5533	5436	5273	5615	5355	25	1680	100	3920	10	1	22246949	1235	-21.26	5.02	12	0.79	-261.00	1105.00	18580	20240111	-70.13	5370	20240527	3.35	18580	-70.13	20240111	5370	3.35	20240527	18580	-70.13	20240111	5370	3.35	20240527	1.37	N	452190	100	24 억		182055	N	N	0	N	00	N
27	20240528	151324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5520	-80	5	-1.43	947906880	169684	63.48	5660	5690	5510	7280	3920	5600	5586.31	0.82	0	-23800	5793	5696	5533	5436	5273	5615	5355	25	1680	100	3920	10	1	22246949	1228	-21.15	5.00	12	0.76	-261.00	1105.00	18580	20240111	-70.29	5370	20240527	2.79	18580	-70.29	20240111	5370	2.79	20240527	18580	-70.29	20240111	5370	2.79	20240527	1.37	N	452190	100	24 억		182055	N	N	0	N	00	N
28	20240528	141327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5530	-70	5	-1.25	870925630	155756	58.27	5660	5690	5510	7280	3920	5600	5591.60	0.82	0	-19472	5793	5696	5533	5436	5273	5615	5355	25	1680	100	3920	10	1	22246949	1230	-21.19	5.00	12	0.70	-261.00	1105.00	18580	20240111	-70.24	5370	20240527	2.98	18580	-70.24	20240111	5370	2.98	20240527	18580	-70.24	20240111	5370	2.98	20240527	1.37	N	452190	100	24 억		182055	N	N	0	N	00	N
29	20240528	131322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5550	-50	5	-0.89	767344470	137028	51.26	5660	5690	5510	7280	3920	5600	5599.91	0.82	0	-12591	5793	5696	5533	5436	5273	5615	5355	25	1680	100	3920	10	1	22246949	1235	-21.26	5.02	12	0.62	-261.00	1105.00	18580	20240111	-70.13	5370	20240527	3.35	18580	-70.13	20240111	5370	3.35	20240527	18580	-70.13	20240111	5370	3.35	20240527	1.37	N	452190	100	24 억		182055	N	N	0	N	00	N
30	20240528	121323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5530	-70	5	-1.25	657606710	117169	43.83	5660	5690	5510	7280	3920	5600	5612.46	0.82	0	-5859	5793	5696	5533	5436	5273	5615	5355	25	1680	100	3920	10	1	22246949	1230	-21.19	5.00	12	0.53	-261.00	1105.00	18580	20240111	-70.24	5370	20240527	2.98	18580	-70.24	20240111	5370	2.98	20240527	18580	-70.24	20240111	5370	2.98	20240527	1.37	N	452190	100	24 억		182055	N	N	0	N	00	N
31	20240528	111307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	0	3	0.00	540283440	95954	35.90	5660	5690	5510	7280	3920	5600	5630.65	0.82	0	-4139	5793	5696	5533	5436	5273	5615	5355	25	1680	100	3920	10	1	22246949	1246	-21.46	5.07	12	0.43	-261.00	1105.00	18580	20240111	-69.86	5370	20240527	4.28	18580	-69.86	20240111	5370	4.28	20240527	18580	-69.86	20240111	5370	4.28	20240527	1.37	N	452190	100	24 억		182055	N	N	0	N	00	N
32	20240528	101321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5590	-10	5	-0.18	470463030	83425	31.21	5660	5690	5510	7280	3920	5600	5639.35	0.82	0	-3403	5793	5696	5533	5436	5273	5615	5355	25	1680	100	3920	10	1	22246949	1244	-21.42	5.06	12	0.37	-261.00	1105.00	18580	20240111	-69.91	5370	20240527	4.10	18580	-69.91	20240111	5370	4.10	20240527	18580	-69.91	20240111	5370	4.10	20240527	1.37	N	452190	100	24 억		182055	N	N	0	N	00	N
33	20240528	091326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5660	60	2	1.07	203899330	36145	13.52	5660	5690	5570	7280	3920	5600	5641.15	0.82	0	1148	5793	5696	5533	5436	5273	5615	5355	25	1680	100	3920	10	1	22246949	1259	-21.69	5.12	12	0.16	-261.00	1105.00	18580	20240111	-69.54	5370	20240527	5.40	18580	-69.54	20240111	5370	5.40	20240527	18580	-69.54	20240111	5370	5.40	20240527	1.37	N	452190	100	24 억		182055	N	N	0	N	00	N
34	20240527	161306	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5600	40	2	0.72	1449410640	262993	103.55	5610	5630	5370	7220	3900	5560	5510.88	0.73	0	20012	5866	5712	5636	5482	5406	5675	5445	25	1660	100	3890	10	1	22246949	1246	-21.46	5.07	12	1.18	-261.00	1105.00	18580	20240111	-69.86	5370	20240527	4.28	18580	-69.86	20240111	5370	4.28	20240527	18580	-69.86	20240111	5370	4.28	20240527	1.36	N	452190	100	24 억		162295	N	N	0	N	00	N
35	20240527	151325	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5620	60	2	1.08	1387886370	252007	99.23	5610	5630	5370	7220	3900	5560	5507.33	0.73	0	22648	5866	5712	5636	5482	5406	5675	5445	25	1660	100	3890	10	1	22246949	1250	-21.53	5.09	12	1.13	-261.00	1105.00	18580	20240111	-69.75	5370	20240527	4.66	18580	-69.75	20240111	5370	4.66	20240527	18580	-69.75	20240111	5370	4.66	20240527	1.36	N	452190	100	24 억		162295	N	N	0	N	00	N
36	20240527	141321	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5500	-60	5	-1.08	1148707860	209004	82.29	5610	5630	5370	7220	3900	5560	5496.10	0.73	0	8619	5866	5712	5636	5482	5406	5675	5445	25	1660	100	3890	10	1	22246949	1224	-21.07	4.98	12	0.94	-261.00	1105.00	18580	20240111	-70.40	5370	20240527	2.42	18580	-70.40	20240111	5370	2.42	20240527	18580	-70.40	20240111	5370	2.42	20240527	1.36	N	452190	100	24 억		162295	N	N	0	N	00	N
37	20240527	131321	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5470	-90	5	-1.62	1025297410	186607	73.48	5610	5630	5370	7220	3900	5560	5494.42	0.73	0	19	5866	5712	5636	5482	5406	5675	5445	25	1660	100	3890	10	1	22246949	1217	-20.96	4.95	12	0.84	-261.00	1105.00	18580	20240111	-70.56	5370	20240527	1.86	18580	-70.56	20240111	5370	1.86	20240527	18580	-70.56	20240111	5370	1.86	20240527	1.36	N	452190	100	24 억		162295	N	N	0	N	00	N
38	20240527	121320	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5430	-130	5	-2.34	856090970	155453	61.21	5610	5630	5370	7220	3900	5560	5507.07	0.73	0	-7141	5866	5712	5636	5482	5406	5675	5445	25	1660	100	3890	10	1	22246949	1208	-20.80	4.91	12	0.70	-261.00	1105.00	18580	20240111	-70.78	5370	20240527	1.12	18580	-70.78	20240111	5370	1.12	20240527	18580	-70.78	20240111	5370	1.12	20240527	1.36	N	452190	100	24 억		162295	N	N	0	N	00	N
39	20240527	111320	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5450	-110	5	-1.98	578887530	104404	41.11	5610	5630	5450	7220	3900	5560	5544.69	0.73	0	-11076	5866	5712	5636	5482	5406	5675	5445	25	1660	100	3890	10	1	22246949	1212	-20.88	4.93	12	0.47	-261.00	1105.00	18580	20240111	-70.67	5450	20240527	0.00	18580	-70.67	20240111	5450	0.00	20240527	18580	-70.67	20240111	5450	0.00	20240527	1.36	N	452190	100	24 억		162295	N	N	0	N	00	N
40	20240527	101318	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5590	30	2	0.54	249853680	44777	17.63	5610	5630	5530	7220	3900	5560	5579.96	0.73	0	-1480	5866	5712	5636	5482	5406	5675	5445	25	1660	100	3890	10	1	22246949	1244	-21.42	5.06	12	0.20	-261.00	1105.00	18580	20240111	-69.91	5530	20240527	1.08	18580	-69.91	20240111	5530	1.08	20240527	18580	-69.91	20240111	5530	1.08	20240527	1.36	N	452190	100	24 억		162295	N	N	0	N	00	N
41	20240527	091321	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5600	40	2	0.72	136432330	24481	9.64	5610	5630	5530	7220	3900	5560	5572.99	0.73	0	-868	5866	5712	5636	5482	5406	5675	5445	25	1660	100	3890	10	1	22246949	1246	-21.46	5.07	12	0.11	-261.00	1105.00	18580	20240111	-69.86	5530	20240527	1.27	18580	-69.86	20240111	5530	1.27	20240527	18580	-69.86	20240111	5530	1.27	20240527	1.36	N	452190	100	24 억		162295	N	N	0	N	00	N
42	20240524	161204	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5560	-180	5	-3.14	1412787300	251665	144.40	5710	5790	5560	7460	4020	5740	5613.84	0.78	0	-10680	5913	5826	5763	5676	5613	5795	5645	25	1720	100	4010	10	1	22246949	1237	-21.30	5.03	12	1.13	-261.00	1105.00	18580	20240111	-70.08	5560	20240524	0.00	18580	-70.08	20240111	5560	0.00	20240524	18580	-70.08	20240111	5560	0.00	20240524	1.32	N	452190	100	24 억		172970	N	N	0	N	00	N
43	20240524	151208	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5590	-150	5	-2.61	1323914080	235707	135.24	5710	5790	5560	7460	4020	5740	5616.78	0.78	0	-4302	5913	5826	5763	5676	5613	5795	5645	25	1720	100	4010	10	1	22246949	1244	-21.42	5.06	12	1.06	-261.00	1105.00	18580	20240111	-69.91	5560	20240524	0.54	18580	-69.91	20240111	5560	0.54	20240524	18580	-69.91	20240111	5560	0.54	20240524	1.32	N	452190	100	24 억		172970	N	N	0	N	00	N
44	20240524	141213	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5590	-150	5	-2.61	1166333470	207444	119.03	5710	5790	5560	7460	4020	5740	5622.40	0.78	0	-186	5913	5826	5763	5676	5613	5795	5645	25	1720	100	4010	10	1	22246949	1244	-21.42	5.06	12	0.93	-261.00	1105.00	18580	20240111	-69.91	5560	20240524	0.54	18580	-69.91	20240111	5560	0.54	20240524	18580	-69.91	20240111	5560	0.54	20240524	1.32	N	452190	100	24 억		172970	N	N	0	N	00	N
45	20240524	131207	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5580	-160	5	-2.79	1077897260	191610	109.94	5710	5790	5560	7460	4020	5740	5625.47	0.78	0	798	5913	5826	5763	5676	5613	5795	5645	25	1720	100	4010	10	1	22246949	1241	-21.38	5.05	12	0.86	-261.00	1105.00	18580	20240111	-69.97	5560	20240524	0.36	18580	-69.97	20240111	5560	0.36	20240524	18580	-69.97	20240111	5560	0.36	20240524	1.32	N	452190	100	24 억		172970	N	N	0	N	00	N
46	20240524	121209	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5620	-120	5	-2.09	808801050	143517	82.35	5710	5790	5600	7460	4020	5740	5635.58	0.78	0	12949	5913	5826	5763	5676	5613	5795	5645	25	1720	100	4010	10	1	22246949	1250	-21.53	5.09	12	0.65	-261.00	1105.00	18580	20240111	-69.75	5600	20240524	0.36	18580	-69.75	20240111	5600	0.36	20240524	18580	-69.75	20240111	5600	0.36	20240524	1.32	N	452190	100	24 억		172970	N	N	0	N	00	N
47	20240524	111208	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5610	-130	5	-2.26	637521400	113089	64.89	5710	5790	5600	7460	4020	5740	5637.34	0.78	0	-1197	5913	5826	5763	5676	5613	5795	5645	25	1720	100	4010	10	1	22246949	1248	-21.49	5.08	12	0.51	-261.00	1105.00	18580	20240111	-69.81	5600	20240524	0.18	18580	-69.81	20240111	5600	0.18	20240524	18580	-69.81	20240111	5600	0.18	20240524	1.32	N	452190	100	24 억		172970	N	N	0	N	00	N
48	20240524	101216	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5650	-90	5	-1.57	478680400	84840	48.68	5710	5790	5600	7460	4020	5740	5642.15	0.78	0	-1637	5913	5826	5763	5676	5613	5795	5645	25	1720	100	4010	10	1	22246949	1257	-21.65	5.11	12	0.38	-261.00	1105.00	18580	20240111	-69.59	5600	20240524	0.89	18580	-69.59	20240111	5600	0.89	20240524	18580	-69.59	20240111	5600	0.89	20240524	1.32	N	452190	100	24 억		172970	N	N	0	N	00	N
49	20240524	091209	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5680	-60	5	-1.05	75016030	13140	7.54	5710	5790	5670	7460	4020	5740	5708.98	0.78	0	-3306	5913	5826	5763	5676	5613	5795	5645	25	1720	100	4010	10	1	22246949	1264	-21.76	5.14	12	0.06	-261.00	1105.00	18580	20240111	-69.43	5670	20240524	0.18	18580	-69.43	20240111	5670	0.18	20240524	18580	-69.43	20240111	5670	0.18	20240524	1.32	N	452190	100	24 억		172970	N	N	0	N	00	N
50	20240523	161206	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5740	-90	5	-1.54	987324910	171236	68.76	5820	5850	5700	7570	4090	5830	5765.96	0.78	0	-432	6090	5960	5890	5760	5690	5925	5725	25	1740	100	4080	10	1	22246949	1277	-21.99	5.19	12	0.77	-261.00	1105.00	18580	20240111	-69.11	5700	20240523	0.70	18580	-69.11	20240111	5700	0.70	20240523	18580	-69.11	20240111	5700	0.70	20240523	1.55	N	452190	100	24 억		173560	N	N	0	N	00	N
51	20240523	151209	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5760	-70	5	-1.20	897338190	155579	62.48	5820	5850	5700	7570	4090	5830	5767.73	0.78	0	-487	6090	5960	5890	5760	5690	5925	5725	25	1740	100	4080	10	1	22246949	1281	-22.07	5.21	12	0.70	-261.00	1105.00	18580	20240111	-69.00	5700	20240523	1.05	18580	-69.00	20240111	5700	1.05	20240523	18580	-69.00	20240111	5700	1.05	20240523	1.55	N	452190	100	24 억		173560	N	N	0	N	00	N
52	20240523	141212	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5770	-60	5	-1.03	773398230	134098	53.85	5820	5850	5700	7570	4090	5830	5767.41	0.78	0	7018	6090	5960	5890	5760	5690	5925	5725	25	1740	100	4080	10	1	22246949	1284	-22.11	5.22	12	0.60	-261.00	1105.00	18580	20240111	-68.95	5700	20240523	1.23	18580	-68.95	20240111	5700	1.23	20240523	18580	-68.95	20240111	5700	1.23	20240523	1.55	N	452190	100	24 억		173560	N	N	0	N	00	N
53	20240523	131211	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5800	-30	5	-0.51	681355300	118179	47.46	5820	5850	5700	7570	4090	5830	5765.45	0.78	0	8651	6090	5960	5890	5760	5690	5925	5725	25	1740	100	4080	10	1	22246949	1290	-22.22	5.25	12	0.53	-261.00	1105.00	18580	20240111	-68.78	5700	20240523	1.75	18580	-68.78	20240111	5700	1.75	20240523	18580	-68.78	20240111	5700	1.75	20240523	1.55	N	452190	100	24 억		173560	N	N	0	N	00	N
54	20240523	121205	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5770	-60	5	-1.03	623741130	108230	43.46	5820	5850	5700	7570	4090	5830	5763.10	0.78	0	11089	6090	5960	5890	5760	5690	5925	5725	25	1740	100	4080	10	1	22246949	1284	-22.11	5.22	12	0.49	-261.00	1105.00	18580	20240111	-68.95	5700	20240523	1.23	18580	-68.95	20240111	5700	1.23	20240523	18580	-68.95	20240111	5700	1.23	20240523	1.55	N	452190	100	24 억		173560	N	N	0	N	00	N
55	20240523	111204	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5760	-70	5	-1.20	554050910	96139	38.61	5820	5850	5700	7570	4090	5830	5763.01	0.78	0	11448	6090	5960	5890	5760	5690	5925	5725	25	1740	100	4080	10	1	22246949	1281	-22.07	5.21	12	0.43	-261.00	1105.00	18580	20240111	-69.00	5700	20240523	1.05	18580	-69.00	20240111	5700	1.05	20240523	18580	-69.00	20240111	5700	1.05	20240523	1.55	N	452190	100	24 억		173560	N	N	0	N	00	N
56	20240523	101207	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5820	-10	5	-0.17	443463810	77007	30.92	5820	5850	5700	7570	4090	5830	5758.74	0.78	0	9594	6090	5960	5890	5760	5690	5925	5725	25	1740	100	4080	10	1	22246949	1295	-22.30	5.27	12	0.35	-261.00	1105.00	18580	20240111	-68.68	5700	20240523	2.11	18580	-68.68	20240111	5700	2.11	20240523	18580	-68.68	20240111	5700	2.11	20240523	1.55	N	452190	100	24 억		173560	N	N	0	N	00	N
57	20240523	091212	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5720	-110	5	-1.89	149877050	25979	10.43	5820	5850	5720	7570	4090	5830	5769.14	0.78	0	-6621	6090	5960	5890	5760	5690	5925	5725	25	1740	100	4080	10	1	22246949	1273	-21.92	5.18	12	0.12	-261.00	1105.00	18580	20240111	-69.21	5720	20240523	0.00	18580	-69.21	20240111	5720	0.00	20240523	18580	-69.21	20240111	5720	0.00	20240523	1.55	N	452190	100	24 억		173560	N	N	0	N	00	N
58	20240522	161155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5830	-140	5	-2.35	1447843650	246610	106.05	5910	6020	5820	7760	4180	5970	5870.94	0.93	0	-33168	6196	6082	5966	5852	5736	6025	5795	25	1790	100	4170	10	1	22246949	1297	-22.34	5.28	12	1.11	-261.00	1105.00	18580	20240111	-68.62	5720	20240419	1.92	18580	-68.62	20240111	5720	1.92	20240419	18580	-68.62	20240111	5720	1.92	20240419	1.60	N	452190	100	24 억		206698	N	N	0	N	00	N
59	20240522	151205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5850	-120	5	-2.01	1385848630	235979	101.48	5910	6020	5820	7760	4180	5970	5872.62	0.93	0	-31761	6196	6082	5966	5852	5736	6025	5795	25	1790	100	4170	10	1	22246949	1301	-22.41	5.29	12	1.06	-261.00	1105.00	18580	20240111	-68.51	5720	20240419	2.27	18580	-68.51	20240111	5720	2.27	20240419	18580	-68.51	20240111	5720	2.27	20240419	1.60	N	452190	100	24 억		206698	N	N	0	N	00	N
60	20240522	141204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5840	-130	5	-2.18	1271857160	216481	93.10	5910	6020	5820	7760	4180	5970	5875.00	0.93	0	-23548	6196	6082	5966	5852	5736	6025	5795	25	1790	100	4170	10	1	22246949	1299	-22.38	5.29	12	0.97	-261.00	1105.00	18580	20240111	-68.57	5720	20240419	2.10	18580	-68.57	20240111	5720	2.10	20240419	18580	-68.57	20240111	5720	2.10	20240419	1.60	N	452190	100	24 억		206698	N	N	0	N	00	N
61	20240522	131159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5830	-140	5	-2.35	1088243240	185102	79.60	5910	6020	5820	7760	4180	5970	5878.99	0.93	0	-19203	6196	6082	5966	5852	5736	6025	5795	25	1790	100	4170	10	1	22246949	1297	-22.34	5.28	12	0.83	-261.00	1105.00	18580	20240111	-68.62	5720	20240419	1.92	18580	-68.62	20240111	5720	1.92	20240419	18580	-68.62	20240111	5720	1.92	20240419	1.60	N	452190	100	24 억		206698	N	N	0	N	00	N
62	20240522	121254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5840	-130	5	-2.18	890385730	151182	65.02	5910	6020	5830	7760	4180	5970	5889.32	0.93	0	-7968	6196	6082	5966	5852	5736	6025	5795	25	1790	100	4170	10	1	22246949	1299	-22.38	5.29	12	0.68	-261.00	1105.00	18580	20240111	-68.57	5720	20240419	2.10	18580	-68.57	20240111	5720	2.10	20240419	18580	-68.57	20240111	5720	2.10	20240419	1.60	N	452190	100	24 억		206698	N	N	0	N	00	N
63	20240522	111210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5860	-110	5	-1.84	690220370	116990	50.31	5910	6020	5840	7760	4180	5970	5899.62	0.93	0	-6310	6196	6082	5966	5852	5736	6025	5795	25	1790	100	4170	10	1	22246949	1304	-22.45	5.30	12	0.53	-261.00	1105.00	18580	20240111	-68.46	5720	20240419	2.45	18580	-68.46	20240111	5720	2.45	20240419	18580	-68.46	20240111	5720	2.45	20240419	1.60	N	452190	100	24 억		206698	N	N	0	N	00	N
64	20240522	101202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5900	-70	5	-1.17	412650830	69691	29.97	5910	6020	5870	7760	4180	5970	5920.91	0.93	0	-3707	6196	6082	5966	5852	5736	6025	5795	25	1790	100	4170	10	1	22246949	1313	-22.61	5.34	12	0.31	-261.00	1105.00	18580	20240111	-68.25	5720	20240419	3.15	18580	-68.25	20240111	5720	3.15	20240419	18580	-68.25	20240111	5720	3.15	20240419	1.60	N	452190	100	24 억		206698	N	N	0	N	00	N
65	20240522	091204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5940	-30	5	-0.50	200960380	33817	14.54	5910	6020	5910	7760	4180	5970	5942.31	0.93	0	6193	6196	6082	5966	5852	5736	6025	5795	25	1790	100	4170	10	1	22246949	1321	-22.76	5.38	12	0.15	-261.00	1105.00	18580	20240111	-68.03	5720	20240419	3.85	18580	-68.03	20240111	5720	3.85	20240419	18580	-68.03	20240111	5720	3.85	20240419	1.60	N	452190	100	24 억		206698	N	N	0	N	00	N
66	20240521	161145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5970	-70	5	-1.16	1350222900	226961	147.55	6030	6080	5850	7850	4230	6040	5949.11	0.80	0	29201	6193	6116	6063	5986	5933	6090	5960	25	1810	100	4220	10	1	22246949	1328	-22.87	5.40	12	1.02	-261.00	1105.00	18580	20240111	-67.87	5720	20240419	4.37	18580	-67.87	20240111	5720	4.37	20240419	18580	-67.87	20240111	5720	4.37	20240419	1.53	N	452190	100	24 억		177526	N	N	0	N	00	N
67	20240521	151159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5950	-90	5	-1.49	1313057920	220727	143.49	6030	6080	5850	7850	4230	6040	5948.79	0.80	0	29163	6193	6116	6063	5986	5933	6090	5960	25	1810	100	4220	10	1	22246949	1324	-22.80	5.38	12	0.99	-261.00	1105.00	18580	20240111	-67.98	5720	20240419	4.02	18580	-67.98	20240111	5720	4.02	20240419	18580	-67.98	20240111	5720	4.02	20240419	1.53	N	452190	100	24 억		177526	N	N	0	N	00	N
68	20240521	141158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5980	-60	5	-0.99	1101799950	185190	120.39	6030	6080	5850	7850	4230	6040	5949.57	0.80	0	6494	6193	6116	6063	5986	5933	6090	5960	25	1810	100	4220	10	1	22246949	1330	-22.91	5.41	12	0.83	-261.00	1105.00	18580	20240111	-67.81	5720	20240419	4.55	18580	-67.81	20240111	5720	4.55	20240419	18580	-67.81	20240111	5720	4.55	20240419	1.53	N	452190	100	24 억		177526	N	N	0	N	00	N
69	20240521	131157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5930	-110	5	-1.82	986471870	165881	107.84	6030	6080	5850	7850	4230	6040	5946.86	0.80	0	3701	6193	6116	6063	5986	5933	6090	5960	25	1810	100	4220	10	1	22246949	1319	-22.72	5.37	12	0.75	-261.00	1105.00	18580	20240111	-68.08	5720	20240419	3.67	18580	-68.08	20240111	5720	3.67	20240419	18580	-68.08	20240111	5720	3.67	20240419	1.53	N	452190	100	24 억		177526	N	N	0	N	00	N
70	20240521	121153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5940	-100	5	-1.66	901592010	151567	98.53	6030	6080	5850	7850	4230	6040	5948.47	0.80	0	-3998	6193	6116	6063	5986	5933	6090	5960	25	1810	100	4220	10	1	22246949	1321	-22.76	5.38	12	0.68	-261.00	1105.00	18580	20240111	-68.03	5720	20240419	3.85	18580	-68.03	20240111	5720	3.85	20240419	18580	-68.03	20240111	5720	3.85	20240419	1.53	N	452190	100	24 억		177526	N	N	0	N	00	N
71	20240521	111155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5890	-150	5	-2.48	826166110	138825	90.25	6030	6080	5850	7850	4230	6040	5951.13	0.80	0	-4331	6193	6116	6063	5986	5933	6090	5960	25	1810	100	4220	10	1	22246949	1310	-22.57	5.33	12	0.62	-261.00	1105.00	18580	20240111	-68.30	5720	20240419	2.97	18580	-68.30	20240111	5720	2.97	20240419	18580	-68.30	20240111	5720	2.97	20240419	1.53	N	452190	100	24 억		177526	N	N	0	N	00	N
72	20240521	101155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5930	-110	5	-1.82	474340720	79232	51.51	6030	6080	5900	7850	4230	6040	5986.73	0.80	0	-10045	6193	6116	6063	5986	5933	6090	5960	25	1810	100	4220	10	1	22246949	1319	-22.72	5.37	12	0.36	-261.00	1105.00	18580	20240111	-68.08	5720	20240419	3.67	18580	-68.08	20240111	5720	3.67	20240419	18580	-68.08	20240111	5720	3.67	20240419	1.53	N	452190	100	24 억		177526	N	N	0	N	00	N
73	20240521	091151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6040	0	3	0.00	86825900	14384	9.35	6030	6070	6010	7850	4230	6040	6036.28	0.80	0	2596	6193	6116	6063	5986	5933	6090	5960	25	1810	100	4220	10	1	22246949	1344	-23.14	5.47	12	0.06	-261.00	1105.00	18580	20240111	-67.49	5720	20240419	5.59	18580	-67.49	20240111	5720	5.59	20240419	18580	-67.49	20240111	5720	5.59	20240419	1.53	N	452190	100	24 억		177526	N	N	0	N	00	N
74	20240517	161159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6110	-210	5	-3.32	1930901200	315321	122.69	6320	6360	6030	8210	4430	6320	6123.53	0.82	0	-20168	6593	6456	6383	6246	6173	6420	6210	25	1890	100	4420	10	1	22246949	1359	-23.41	5.53	12	1.42	-261.00	1105.00	18580	20240111	-67.12	5720	20240419	6.82	18580	-67.12	20240111	5720	6.82	20240419	18580	-67.12	20240111	5720	6.82	20240419	1.55	N	452190	100	24 억		181669	N	N	0	N	00	N
75	20240517	151202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6100	-220	5	-3.48	1822128840	297456	115.74	6320	6360	6030	8210	4430	6320	6125.63	0.82	0	-21300	6593	6456	6383	6246	6173	6420	6210	25	1890	100	4420	10	1	22246949	1357	-23.37	5.52	12	1.34	-261.00	1105.00	18580	20240111	-67.17	5720	20240419	6.64	18580	-67.17	20240111	5720	6.64	20240419	18580	-67.17	20240111	5720	6.64	20240419	1.55	N	452190	100	24 억		181669	N	N	0	N	00	N
76	20240517	141151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6100	-220	5	-3.48	1727574970	281970	109.71	6320	6360	6030	8210	4430	6320	6126.72	0.82	0	-21016	6593	6456	6383	6246	6173	6420	6210	25	1890	100	4420	10	1	22246949	1357	-23.37	5.52	12	1.27	-261.00	1105.00	18580	20240111	-67.17	5720	20240419	6.64	18580	-67.17	20240111	5720	6.64	20240419	18580	-67.17	20240111	5720	6.64	20240419	1.55	N	452190	100	24 억		181669	N	N	0	N	00	N
77	20240517	131144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6120	-200	5	-3.16	1574159410	256771	99.91	6320	6360	6030	8210	4430	6320	6130.51	0.82	0	-16125	6593	6456	6383	6246	6173	6420	6210	25	1890	100	4420	10	1	22246949	1362	-23.45	5.54	12	1.15	-261.00	1105.00	18580	20240111	-67.06	5720	20240419	6.99	18580	-67.06	20240111	5720	6.99	20240419	18580	-67.06	20240111	5720	6.99	20240419	1.55	N	452190	100	24 억		181669	N	N	0	N	00	N
78	20240517	121143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6100	-220	5	-3.48	1257276030	204527	79.58	6320	6360	6050	8210	4430	6320	6147.13	0.82	0	-18434	6593	6456	6383	6246	6173	6420	6210	25	1890	100	4420	10	1	22246949	1357	-23.37	5.52	12	0.92	-261.00	1105.00	18580	20240111	-67.17	5720	20240419	6.64	18580	-67.17	20240111	5720	6.64	20240419	18580	-67.17	20240111	5720	6.64	20240419	1.55	N	452190	100	24 억		181669	N	N	0	N	00	N
79	20240517	111143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6160	-160	5	-2.53	1052299140	171013	66.54	6320	6360	6050	8210	4430	6320	6153.21	0.82	0	-20641	6593	6456	6383	6246	6173	6420	6210	25	1890	100	4420	10	1	22246949	1370	-23.60	5.57	12	0.77	-261.00	1105.00	18580	20240111	-66.85	5720	20240419	7.69	18580	-66.85	20240111	5720	7.69	20240419	18580	-66.85	20240111	5720	7.69	20240419	1.55	N	452190	100	24 억		181669	N	N	0	N	00	N
80	20240517	101136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6130	-190	5	-3.01	685833530	110996	43.19	6320	6360	6130	8210	4430	6320	6178.75	0.82	0	-17556	6593	6456	6383	6246	6173	6420	6210	25	1890	100	4420	10	1	22246949	1364	-23.49	5.55	12	0.50	-261.00	1105.00	18580	20240111	-67.01	5720	20240419	7.17	18580	-67.01	20240111	5720	7.17	20240419	18580	-67.01	20240111	5720	7.17	20240419	1.55	N	452190	100	24 억		181669	N	N	0	N	00	N
81	20240517	091144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6180	-140	5	-2.22	258607060	41671	16.21	6320	6320	6150	8210	4430	6320	6205.59	0.82	0	-1873	6593	6456	6383	6246	6173	6420	6210	25	1890	100	4420	10	1	22246949	1375	-23.68	5.59	12	0.19	-261.00	1105.00	18580	20240111	-66.74	5720	20240419	8.04	18580	-66.74	20240111	5720	8.04	20240419	18580	-66.74	20240111	5720	8.04	20240419	1.55	N	452190	100	24 억		181669	N	N	0	N	00	N
82	20240516	161133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6320	-100	5	-1.56	1610370050	251879	78.90	6420	6520	6310	8340	4500	6420	6393.64	0.86	0	-8900	6646	6532	6386	6272	6126	6590	6330	25	1920	100	4490	10	1	22246949	1406	-24.21	5.72	12	1.13	-261.00	1105.00	18580	20240111	-65.98	5720	20240419	10.49	18580	-65.98	20240111	5720	10.49	20240419	18580	-65.98	20240111	5720	10.49	20240419	1.59	N	452190	100	24 억		191875	N	N	0	N	00	N
83	20240516	151131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6320	-100	5	-1.56	1523453030	238129	74.60	6420	6520	6310	8340	4500	6420	6397.60	0.86	0	-9782	6646	6532	6386	6272	6126	6590	6330	25	1920	100	4490	10	1	22246949	1406	-24.21	5.72	12	1.07	-261.00	1105.00	18580	20240111	-65.98	5720	20240419	10.49	18580	-65.98	20240111	5720	10.49	20240419	18580	-65.98	20240111	5720	10.49	20240419	1.59	N	452190	100	24 억		191875	N	N	0	N	00	N
84	20240516	141140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6360	-60	5	-0.93	1298145810	202521	63.44	6420	6520	6330	8340	4500	6420	6409.93	0.86	0	-6443	6646	6532	6386	6272	6126	6590	6330	25	1920	100	4490	10	1	22246949	1415	-24.37	5.76	12	0.91	-261.00	1105.00	18580	20240111	-65.77	5720	20240419	11.19	18580	-65.77	20240111	5720	11.19	20240419	18580	-65.77	20240111	5720	11.19	20240419	1.59	N	452190	100	24 억		191875	N	N	0	N	00	N
85	20240516	131133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6370	-50	5	-0.78	1153462380	179796	56.32	6420	6520	6330	8340	4500	6420	6415.40	0.86	0	-4661	6646	6532	6386	6272	6126	6590	6330	25	1920	100	4490	10	1	22246949	1417	-24.41	5.76	12	0.81	-261.00	1105.00	18580	20240111	-65.72	5720	20240419	11.36	18580	-65.72	20240111	5720	11.36	20240419	18580	-65.72	20240111	5720	11.36	20240419	1.59	N	452190	100	24 억		191875	N	N	0	N	00	N
86	20240516	121130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6410	-10	5	-0.16	866684170	134778	42.22	6420	6520	6370	8340	4500	6420	6430.46	0.86	0	-280	6646	6532	6386	6272	6126	6590	6330	25	1920	100	4490	10	1	22246949	1426	-24.56	5.80	12	0.61	-261.00	1105.00	18580	20240111	-65.50	5720	20240419	12.06	18580	-65.50	20240111	5720	12.06	20240419	18580	-65.50	20240111	5720	12.06	20240419	1.59	N	452190	100	24 억		191875	N	N	0	N	00	N
87	20240516	111129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6440	20	2	0.31	753390550	117127	36.69	6420	6520	6370	8340	4500	6420	6432.25	0.86	0	-216	6646	6532	6386	6272	6126	6590	6330	25	1920	100	4490	10	1	22246949	1433	-24.67	5.83	12	0.53	-261.00	1105.00	18580	20240111	-65.34	5720	20240419	12.59	18580	-65.34	20240111	5720	12.59	20240419	18580	-65.34	20240111	5720	12.59	20240419	1.59	N	452190	100	24 억		191875	N	N	0	N	00	N
88	20240516	101133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6450	30	2	0.47	525690920	81699	25.59	6420	6520	6370	8340	4500	6420	6434.48	0.86	0	2472	6646	6532	6386	6272	6126	6590	6330	25	1920	100	4490	10	1	22246949	1435	-24.71	5.84	12	0.37	-261.00	1105.00	18580	20240111	-65.29	5720	20240419	12.76	18580	-65.29	20240111	5720	12.76	20240419	18580	-65.29	20240111	5720	12.76	20240419	1.59	N	452190	100	24 억		191875	N	N	0	N	00	N
89	20240516	091133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6430	10	2	0.16	234401100	36517	11.44	6420	6500	6370	8340	4500	6420	6418.96	0.86	0	1199	6646	6532	6386	6272	6126	6590	6330	25	1920	100	4490	10	1	22246949	1430	-24.64	5.82	12	0.16	-261.00	1105.00	18580	20240111	-65.39	5720	20240419	12.41	18580	-65.39	20240111	5720	12.41	20240419	18580	-65.39	20240111	5720	12.41	20240419	1.59	N	452190	100	24 억		191875	N	N	0	N	00	N
90	20240514	161146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6420	190	2	3.05	1996061680	312353	130.60	6250	6500	6240	8090	4370	6230	6390.38	0.77	0	20405	6470	6350	6280	6160	6090	6315	6125	25	1860	100	4360	10	1	22246949	1428	-24.60	5.81	12	1.40	-261.00	1105.00	18580	20240111	-65.45	5720	20240419	12.24	18580	-65.45	20240111	5720	12.24	20240419	18580	-65.45	20240111	5720	12.24	20240419	1.54	N	452190	100	24 억		170707	N	N	0	N	00	N
91	20240514	151148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6410	180	2	2.89	1925607020	301347	126.00	6250	6500	6240	8090	4370	6230	6390.00	0.77	0	18841	6470	6350	6280	6160	6090	6315	6125	25	1860	100	4360	10	1	22246949	1426	-24.56	5.80	12	1.35	-261.00	1105.00	18580	20240111	-65.50	5720	20240419	12.06	18580	-65.50	20240111	5720	12.06	20240419	18580	-65.50	20240111	5720	12.06	20240419	1.54	N	452190	100	24 억		170707	N	N	0	N	00	N
92	20240514	141149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6420	190	2	3.05	1733970350	271454	113.50	6250	6500	6240	8090	4370	6230	6387.72	0.77	0	17580	6470	6350	6280	6160	6090	6315	6125	25	1860	100	4360	10	1	22246949	1428	-24.60	5.81	12	1.22	-261.00	1105.00	18580	20240111	-65.45	5720	20240419	12.24	18580	-65.45	20240111	5720	12.24	20240419	18580	-65.45	20240111	5720	12.24	20240419	1.54	N	452190	100	24 억		170707	N	N	0	N	00	N
93	20240514	131149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6370	140	2	2.25	1452026490	227536	95.14	6250	6500	6240	8090	4370	6230	6381.53	0.77	0	13608	6470	6350	6280	6160	6090	6315	6125	25	1860	100	4360	10	1	22246949	1417	-24.41	5.76	12	1.02	-261.00	1105.00	18580	20240111	-65.72	5720	20240419	11.36	18580	-65.72	20240111	5720	11.36	20240419	18580	-65.72	20240111	5720	11.36	20240419	1.54	N	452190	100	24 억		170707	N	N	0	N	00	N
94	20240514	121144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6360	130	2	2.09	1341267210	210135	87.86	6250	6500	6240	8090	4370	6230	6382.89	0.77	0	12702	6470	6350	6280	6160	6090	6315	6125	25	1860	100	4360	10	1	22246949	1415	-24.37	5.76	12	0.94	-261.00	1105.00	18580	20240111	-65.77	5720	20240419	11.19	18580	-65.77	20240111	5720	11.19	20240419	18580	-65.77	20240111	5720	11.19	20240419	1.54	N	452190	100	24 억		170707	N	N	0	N	00	N
95	20240514	111146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6400	170	2	2.73	1192474800	186774	78.09	6250	6500	6240	8090	4370	6230	6384.59	0.77	0	12970	6470	6350	6280	6160	6090	6315	6125	25	1860	100	4360	10	1	22246949	1424	-24.52	5.79	12	0.84	-261.00	1105.00	18580	20240111	-65.55	5720	20240419	11.89	18580	-65.55	20240111	5720	11.89	20240419	18580	-65.55	20240111	5720	11.89	20240419	1.54	N	452190	100	24 억		170707	N	N	0	N	00	N
96	20240514	101144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6380	150	2	2.41	710869690	111823	46.76	6250	6440	6240	8090	4370	6230	6357.10	0.77	0	14681	6470	6350	6280	6160	6090	6315	6125	25	1860	100	4360	10	1	22246949	1419	-24.44	5.77	12	0.50	-261.00	1105.00	18580	20240111	-65.66	5720	20240419	11.54	18580	-65.66	20240111	5720	11.54	20240419	18580	-65.66	20240111	5720	11.54	20240419	1.54	N	452190	100	24 억		170707	N	N	0	N	00	N
97	20240514	091145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6300	70	2	1.12	116587450	18598	7.78	6250	6310	6240	8090	4370	6230	6268.82	0.77	0	-3969	6470	6350	6280	6160	6090	6315	6125	25	1860	100	4360	10	1	22246949	1402	-24.14	5.70	12	0.08	-261.00	1105.00	18580	20240111	-66.09	5720	20240419	10.14	18580	-66.09	20240111	5720	10.14	20240419	18580	-66.09	20240111	5720	10.14	20240419	1.54	N	452190	100	24 억		170707	N	N	0	N	00	N
98	20240513	161142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6230	-100	5	-1.58	1462439650	232951	57.31	6370	6400	6210	8220	4440	6330	6278.04	0.56	0	44985	6643	6486	6403	6246	6163	6445	6205	25	1890	100	4430	10	1	22246949	1386	-23.87	5.64	12	1.05	-261.00	1105.00	18580	20240111	-66.47	5720	20240419	8.92	18580	-66.47	20240111	5720	8.92	20240419	18580	-66.47	20240111	5720	8.92	20240419	1.57	N	452190	100	24 억		125463	N	N	0	N	00	N
99	20240513	151146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6250	-80	5	-1.26	1411315400	224759	55.29	6370	6400	6210	8220	4440	6330	6279.24	0.56	0	42671	6643	6486	6403	6246	6163	6445	6205	25	1890	100	4430	10	1	22246949	1390	-23.95	5.66	12	1.01	-261.00	1105.00	18580	20240111	-66.36	5720	20240419	9.27	18580	-66.36	20240111	5720	9.27	20240419	18580	-66.36	20240111	5720	9.27	20240419	1.57	N	452190	100	24 억		125463	N	N	0	N	00	N
100	20240513	141146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6220	-110	5	-1.74	1305252290	207769	51.11	6370	6400	6210	8220	4440	6330	6282.23	0.56	0	39068	6643	6486	6403	6246	6163	6445	6205	25	1890	100	4430	10	1	22246949	1384	-23.83	5.63	12	0.93	-261.00	1105.00	18580	20240111	-66.52	5720	20240419	8.74	18580	-66.52	20240111	5720	8.74	20240419	18580	-66.52	20240111	5720	8.74	20240419	1.57	N	452190	100	24 억		125463	N	N	0	N	00	N
101	20240513	131140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6230	-100	5	-1.58	1177044000	187180	46.05	6370	6400	6210	8220	4440	6330	6288.30	0.56	0	38658	6643	6486	6403	6246	6163	6445	6205	25	1890	100	4430	10	1	22246949	1386	-23.87	5.64	12	0.84	-261.00	1105.00	18580	20240111	-66.47	5720	20240419	8.92	18580	-66.47	20240111	5720	8.92	20240419	18580	-66.47	20240111	5720	8.92	20240419	1.57	N	452190	100	24 억		125463	N	N	0	N	00	N
102	20240513	121143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6250	-80	5	-1.26	1059798880	168427	41.43	6370	6400	6210	8220	4440	6330	6292.33	0.56	0	41650	6643	6486	6403	6246	6163	6445	6205	25	1890	100	4430	10	1	22246949	1390	-23.95	5.66	12	0.76	-261.00	1105.00	18580	20240111	-66.36	5720	20240419	9.27	18580	-66.36	20240111	5720	9.27	20240419	18580	-66.36	20240111	5720	9.27	20240419	1.57	N	452190	100	24 억		125463	N	N	0	N	00	N
103	20240513	111142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6280	-50	5	-0.79	914214870	145188	35.72	6370	6400	6210	8220	4440	6330	6296.77	0.56	0	28599	6643	6486	6403	6246	6163	6445	6205	25	1890	100	4430	10	1	22246949	1397	-24.06	5.68	12	0.65	-261.00	1105.00	18580	20240111	-66.20	5720	20240419	9.79	18580	-66.20	20240111	5720	9.79	20240419	18580	-66.20	20240111	5720	9.79	20240419	1.57	N	452190	100	24 억		125463	N	N	0	N	00	N
104	20240513	101142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6330	0	3	0.00	583804740	92457	22.75	6370	6400	6250	8220	4440	6330	6314.34	0.56	0	18916	6643	6486	6403	6246	6163	6445	6205	25	1890	100	4430	10	1	22246949	1408	-24.25	5.73	12	0.42	-261.00	1105.00	18580	20240111	-65.93	5720	20240419	10.66	18580	-65.93	20240111	5720	10.66	20240419	18580	-65.93	20240111	5720	10.66	20240419	1.57	N	452190	100	24 억		125463	N	N	0	N	00	N
105	20240513	091144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6280	-50	5	-0.79	169786310	26892	6.62	6370	6400	6250	8220	4440	6330	6313.64	0.56	0	-659	6643	6486	6403	6246	6163	6445	6205	25	1890	100	4430	10	1	22246949	1397	-24.06	5.68	12	0.12	-261.00	1105.00	18580	20240111	-66.20	5720	20240419	9.79	18580	-66.20	20240111	5720	9.79	20240419	18580	-66.20	20240111	5720	9.79	20240419	1.57	N	452190	100	24 억		125463	N	N	0	N	00	N
106	20240510	161109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6330	-200	5	-3.06	2569889370	400833	74.13	6530	6560	6320	8480	4580	6530	6411.53	0.33	0	52905	6883	6706	6593	6416	6303	6650	6360	25	1950	100	4570	10	1	22246949	1408	-24.25	5.73	12	1.80	-261.00	1105.00	18580	20240111	-65.93	5720	20240419	10.66	18580	-65.93	20240111	5720	10.66	20240419	18580	-65.93	20240111	5720	10.66	20240419	1.36	N	452190	100	24 억		72964	N	N	0	N	00	N
107	20240510	151118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6330	-200	5	-3.06	2451801370	382179	70.68	6530	6560	6320	8480	4580	6530	6415.32	0.33	0	51900	6883	6706	6593	6416	6303	6650	6360	25	1950	100	4570	10	1	22246949	1408	-24.25	5.73	12	1.72	-261.00	1105.00	18580	20240111	-65.93	5720	20240419	10.66	18580	-65.93	20240111	5720	10.66	20240419	18580	-65.93	20240111	5720	10.66	20240419	1.36	N	452190	100	24 억		72964	N	N	0	N	00	N
108	20240510	141122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6360	-170	5	-2.60	2036283230	316651	58.56	6530	6560	6320	8480	4580	6530	6430.68	0.33	0	50673	6883	6706	6593	6416	6303	6650	6360	25	1950	100	4570	10	1	22246949	1415	-24.37	5.76	12	1.42	-261.00	1105.00	18580	20240111	-65.77	5720	20240419	11.19	18580	-65.77	20240111	5720	11.19	20240419	18580	-65.77	20240111	5720	11.19	20240419	1.36	N	452190	100	24 억		72964	N	N	0	N	00	N
109	20240510	131110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6420	-110	5	-1.68	1833036970	284792	52.67	6530	6560	6320	8480	4580	6530	6436.40	0.33	0	50459	6883	6706	6593	6416	6303	6650	6360	25	1950	100	4570	10	1	22246949	1428	-24.60	5.81	12	1.28	-261.00	1105.00	18580	20240111	-65.45	5720	20240419	12.24	18580	-65.45	20240111	5720	12.24	20240419	18580	-65.45	20240111	5720	12.24	20240419	1.36	N	452190	100	24 억		72964	N	N	0	N	00	N
110	20240510	121106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6400	-130	5	-1.99	1669383350	259170	47.93	6530	6560	6320	8480	4580	6530	6441.26	0.33	0	48620	6883	6706	6593	6416	6303	6650	6360	25	1950	100	4570	10	1	22246949	1424	-24.52	5.79	12	1.16	-261.00	1105.00	18580	20240111	-65.55	5720	20240419	11.89	18580	-65.55	20240111	5720	11.89	20240419	18580	-65.55	20240111	5720	11.89	20240419	1.36	N	452190	100	24 억		72964	N	N	0	N	00	N
111	20240510	111112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6430	-100	5	-1.53	1528794570	237279	43.88	6530	6560	6320	8480	4580	6530	6443.02	0.33	0	40952	6883	6706	6593	6416	6303	6650	6360	25	1950	100	4570	10	1	22246949	1430	-24.64	5.82	12	1.07	-261.00	1105.00	18580	20240111	-65.39	5720	20240419	12.41	18580	-65.39	20240111	5720	12.41	20240419	18580	-65.39	20240111	5720	12.41	20240419	1.36	N	452190	100	24 억		72964	N	N	0	N	00	N
112	20240510	101110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6410	-120	5	-1.84	1075598130	166227	30.74	6530	6560	6330	8480	4580	6530	6470.65	0.33	0	29978	6883	6706	6593	6416	6303	6650	6360	25	1950	100	4570	10	1	22246949	1426	-24.56	5.80	12	0.75	-261.00	1105.00	18580	20240111	-65.50	5720	20240419	12.06	18580	-65.50	20240111	5720	12.06	20240419	18580	-65.50	20240111	5720	12.06	20240419	1.36	N	452190	100	24 억		72964	N	N	0	N	00	N
113	20240510	091114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6550	20	2	0.31	418062500	64791	11.98	6530	6560	6330	8480	4580	6530	6452.46	0.33	0	18486	6883	6706	6593	6416	6303	6650	6360	25	1950	100	4570	10	1	22246949	1457	-25.10	5.93	12	0.29	-261.00	1105.00	18580	20240111	-64.75	5720	20240419	14.51	18580	-64.75	20240111	5720	14.51	20240419	18580	-64.75	20240111	5720	14.51	20240419	1.36	N	452190	100	24 억		72964	N	N	0	N	00	N
114	20240509	161135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6530	-60	5	-0.91	3541824500	533467	95.65	6620	6770	6480	8560	4620	6590	6639.48	0.47	0	-30854	6950	6770	6640	6460	6330	6705	6395	25	1970	100	4610	10	1	22246949	1453	-25.02	5.91	12	2.40	-261.00	1105.00	18580	20240111	-64.85	5720	20240419	14.16	18580	-64.85	20240111	5720	14.16	20240419	18580	-64.85	20240111	5720	14.16	20240419	1.61	N	452190	100	24 억		104818	N	N	0	N	00	N
115	20240509	151130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6530	-60	5	-0.91	3371487880	507360	90.97	6620	6770	6480	8560	4620	6590	6645.16	0.47	0	-26496	6950	6770	6640	6460	6330	6705	6395	25	1970	100	4610	10	1	22246949	1453	-25.02	5.91	12	2.28	-261.00	1105.00	18580	20240111	-64.85	5720	20240419	14.16	18580	-64.85	20240111	5720	14.16	20240419	18580	-64.85	20240111	5720	14.16	20240419	1.61	N	452190	100	24 억		104818	N	N	0	N	00	N
116	20240509	141002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6650	60	2	0.91	2651985000	397737	71.31	6620	6770	6530	8560	4620	6590	6667.69	0.47	0	-11544	6950	6770	6640	6460	6330	6705	6395	25	1970	100	4610	10	1	22246949	1479	-25.48	6.02	12	1.79	-261.00	1105.00	18580	20240111	-64.21	5720	20240419	16.26	18580	-64.21	20240111	5720	16.26	20240419	18580	-64.21	20240111	5720	16.26	20240419	1.61	N	452190	100	24 억		104818	N	N	0	N	00	N
117	20240509	131113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6730	140	2	2.12	2315207040	347381	62.28	6620	6770	6530	8560	4620	6590	6664.75	0.47	0	-9840	6950	6770	6640	6460	6330	6705	6395	25	1970	100	4610	10	1	22246949	1497	-25.79	6.09	12	1.56	-261.00	1105.00	18580	20240111	-63.78	5720	20240419	17.66	18580	-63.78	20240111	5720	17.66	20240419	18580	-63.78	20240111	5720	17.66	20240419	1.61	N	452190	100	24 억		104818	N	N	0	N	00	N
118	20240509	121108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6640	50	2	0.76	1422690800	214376	38.44	6620	6710	6530	8560	4620	6590	6636.43	0.47	0	-2122	6950	6770	6640	6460	6330	6705	6395	25	1970	100	4610	10	1	22246949	1477	-25.44	6.01	12	0.96	-261.00	1105.00	18580	20240111	-64.26	5720	20240419	16.08	18580	-64.26	20240111	5720	16.08	20240419	18580	-64.26	20240111	5720	16.08	20240419	1.61	N	452190	100	24 억		104818	N	N	0	N	00	N
119	20240509	111053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6670	80	2	1.21	1308841840	197227	35.36	6620	6710	6530	8560	4620	6590	6636.23	0.47	0	-4679	6950	6770	6640	6460	6330	6705	6395	25	1970	100	4610	10	1	22246949	1484	-25.56	6.04	12	0.89	-261.00	1105.00	18580	20240111	-64.10	5720	20240419	16.61	18580	-64.10	20240111	5720	16.61	20240419	18580	-64.10	20240111	5720	16.61	20240419	1.61	N	452190	100	24 억		104818	N	N	0	N	00	N
120	20240509	101057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6690	100	2	1.52	965626030	145638	26.11	6620	6710	6530	8560	4620	6590	6630.32	0.47	0	-1503	6950	6770	6640	6460	6330	6705	6395	25	1970	100	4610	10	1	22246949	1488	-25.63	6.05	12	0.65	-261.00	1105.00	18580	20240111	-63.99	5720	20240419	16.96	18580	-63.99	20240111	5720	16.96	20240419	18580	-63.99	20240111	5720	16.96	20240419	1.61	N	452190	100	24 억		104818	N	N	0	N	00	N
121	20240509	091058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6700	110	2	1.67	262684900	39490	7.08	6620	6710	6590	8560	4620	6590	6651.97	0.47	0	1806	6950	6770	6640	6460	6330	6705	6395	25	1970	100	4610	10	1	22246949	1491	-25.67	6.06	12	0.18	-261.00	1105.00	18580	20240111	-63.94	5720	20240419	17.13	18580	-63.94	20240111	5720	17.13	20240419	18580	-63.94	20240111	5720	17.13	20240419	1.61	N	452190	100	24 억		104818	N	N	0	N	00	N
122	20240508	161047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6590	-120	5	-1.79	3671718750	551821	33.14	6630	6820	6510	8720	4700	6710	6653.83	0.54	0	-16022	7043	6876	6743	6576	6443	6960	6660	25	2010	100	4690	10	1	22246949	1466	-25.25	5.96	12	2.48	-261.00	1105.00	18580	20240111	-64.53	5720	20240419	15.21	18580	-64.53	20240111	5720	15.21	20240419	18580	-64.53	20240111	5720	15.21	20240419	1.63	N	452190	100	24 억		120959	N	N	0	N	00	N
123	20240508	151050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6580	-130	5	-1.94	3547324930	532931	32.01	6630	6820	6510	8720	4700	6710	6656.24	0.54	0	-15779	7043	6876	6743	6576	6443	6960	6660	25	2010	100	4690	10	1	22246949	1464	-25.21	5.95	12	2.40	-261.00	1105.00	18580	20240111	-64.59	5720	20240419	15.03	18580	-64.59	20240111	5720	15.03	20240419	18580	-64.59	20240111	5720	15.03	20240419	1.63	N	452190	100	24 억		120959	N	N	0	N	00	N
124	20240508	141045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6590	-120	5	-1.79	3252325920	488139	29.32	6630	6820	6510	8720	4700	6710	6662.69	0.54	0	-22020	7043	6876	6743	6576	6443	6960	6660	25	2010	100	4690	10	1	22246949	1466	-25.25	5.96	12	2.19	-261.00	1105.00	18580	20240111	-64.53	5720	20240419	15.21	18580	-64.53	20240111	5720	15.21	20240419	18580	-64.53	20240111	5720	15.21	20240419	1.63	N	452190	100	24 억		120959	N	N	0	N	00	N
125	20240508	131043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6520	-190	5	-2.83	3038222470	455468	27.36	6630	6820	6510	8720	4700	6710	6670.53	0.54	0	-26141	7043	6876	6743	6576	6443	6960	6660	25	2010	100	4690	10	1	22246949	1451	-24.98	5.90	12	2.05	-261.00	1105.00	18580	20240111	-64.91	5720	20240419	13.99	18580	-64.91	20240111	5720	13.99	20240419	18580	-64.91	20240111	5720	13.99	20240419	1.63	N	452190	100	24 억		120959	N	N	0	N	00	N
126	20240508	121041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6590	-120	5	-1.79	2775207930	415196	24.94	6630	6820	6530	8720	4700	6710	6684.08	0.54	0	-21724	7043	6876	6743	6576	6443	6960	6660	25	2010	100	4690	10	1	22246949	1466	-25.25	5.96	12	1.87	-261.00	1105.00	18580	20240111	-64.53	5720	20240419	15.21	18580	-64.53	20240111	5720	15.21	20240419	18580	-64.53	20240111	5720	15.21	20240419	1.63	N	452190	100	24 억		120959	N	N	0	N	00	N
127	20240508	111121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6590	-120	5	-1.79	2429489510	362522	21.77	6630	6820	6580	8720	4700	6710	6701.63	0.54	0	-25354	7043	6876	6743	6576	6443	6960	6660	25	2010	100	4690	10	1	22246949	1466	-25.25	5.96	12	1.63	-261.00	1105.00	18580	20240111	-64.53	5720	20240419	15.21	18580	-64.53	20240111	5720	15.21	20240419	18580	-64.53	20240111	5720	15.21	20240419	1.63	N	452190	100	24 억		120959	N	N	0	N	00	N
128	20240508	101054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6670	-40	5	-0.60	1766185920	262264	15.75	6630	6820	6630	8720	4700	6710	6734.40	0.54	0	-12213	7043	6876	6743	6576	6443	6960	6660	25	2010	100	4690	10	1	22246949	1484	-25.56	6.04	12	1.18	-261.00	1105.00	18580	20240111	-64.10	5720	20240419	16.61	18580	-64.10	20240111	5720	16.61	20240419	18580	-64.10	20240111	5720	16.61	20240419	1.63	N	452190	100	24 억		120959	N	N	0	N	00	N
129	20240508	091058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6760	50	2	0.75	680005440	100789	6.05	6630	6820	6630	8720	4700	6710	6746.90	0.54	0	-5646	7043	6876	6743	6576	6443	6960	6660	25	2010	100	4690	10	1	22246949	1504	-25.90	6.12	12	0.45	-261.00	1105.00	18580	20240111	-63.62	5720	20240419	18.18	18580	-63.62	20240111	5720	18.18	20240419	18580	-63.62	20240111	5720	18.18	20240419	1.63	N	452190	100	24 억		120959	N	N	0	N	00	N
130	20240503	161118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6560	-10	5	-0.15	6689577740	1025323	13.24	6510	6620	6410	8540	4600	6570	6523.81	0.37	0	29751	7943	7256	6603	5916	5263	7600	6260	25	1970	100	4590	10	1	22246949	1459	-25.13	5.94	12	4.61	-261.00	1105.00	18580	20240111	-64.69	5720	20240419	14.69	18580	-64.69	20240111	5720	14.69	20240419	18580	-64.69	20240111	5720	14.69	20240419	1.09	N	452190	100	24 억		83311	N	N	0	N	00	N
131	20240503	151118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6540	-30	5	-0.46	6344227050	972706	12.56	6510	6620	6410	8540	4600	6570	6521.57	0.37	0	37525	7943	7256	6603	5916	5263	7600	6260	25	1970	100	4590	10	1	22246949	1455	-25.06	5.92	12	4.37	-261.00	1105.00	18580	20240111	-64.80	5720	20240419	14.34	18580	-64.80	20240111	5720	14.34	20240419	18580	-64.80	20240111	5720	14.34	20240419	1.09	N	452190	100	24 억		83311	N	N	0	N	00	N
132	20240503	141121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6520	-50	5	-0.76	5770645890	885240	11.43	6510	6620	6410	8540	4600	6570	6517.94	0.37	0	41763	7943	7256	6603	5916	5263	7600	6260	25	1970	100	4590	10	1	22246949	1451	-24.98	5.90	12	3.98	-261.00	1105.00	18580	20240111	-64.91	5720	20240419	13.99	18580	-64.91	20240111	5720	13.99	20240419	18580	-64.91	20240111	5720	13.99	20240419	1.09	N	452190	100	24 억		83311	N	N	0	N	00	N
133	20240503	131119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6600	30	2	0.46	5350185590	821059	10.60	6510	6620	6410	8540	4600	6570	6515.30	0.37	0	54545	7943	7256	6603	5916	5263	7600	6260	25	1970	100	4590	10	1	22246949	1468	-25.29	5.97	12	3.69	-261.00	1105.00	18580	20240111	-64.48	5720	20240419	15.38	18580	-64.48	20240111	5720	15.38	20240419	18580	-64.48	20240111	5720	15.38	20240419	1.09	N	452190	100	24 억		83311	N	N	0	N	00	N
134	20240503	121116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6440	-130	5	-1.98	4369801190	671802	8.68	6510	6610	6410	8540	4600	6570	6503.25	0.37	0	20496	7943	7256	6603	5916	5263	7600	6260	25	1970	100	4590	10	1	22246949	1433	-24.67	5.83	12	3.02	-261.00	1105.00	18580	20240111	-65.34	5720	20240419	12.59	18580	-65.34	20240111	5720	12.59	20240419	18580	-65.34	20240111	5720	12.59	20240419	1.09	N	452190	100	24 억		83311	N	N	0	N	00	N
135	20240503	111115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6490	-80	5	-1.22	4038622900	620705	8.02	6510	6610	6410	8540	4600	6570	6505.09	0.37	0	19714	7943	7256	6603	5916	5263	7600	6260	25	1970	100	4590	10	1	22246949	1444	-24.87	5.87	12	2.79	-261.00	1105.00	18580	20240111	-65.07	5720	20240419	13.46	18580	-65.07	20240111	5720	13.46	20240419	18580	-65.07	20240111	5720	13.46	20240419	1.09	N	452190	100	24 억		83311	N	N	0	N	00	N
136	20240503	101110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6540	-30	5	-0.46	2965730180	456296	5.89	6510	6600	6410	8540	4600	6570	6497.41	0.37	0	31928	7943	7256	6603	5916	5263	7600	6260	25	1970	100	4590	10	1	22246949	1455	-25.06	5.92	12	2.05	-261.00	1105.00	18580	20240111	-64.80	5720	20240419	14.34	18580	-64.80	20240111	5720	14.34	20240419	18580	-64.80	20240111	5720	14.34	20240419	1.09	N	452190	100	24 억		83311	N	N	0	N	00	N
137	20240503	091107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6440	-130	5	-1.98	996832690	153722	1.99	6510	6530	6430	8540	4600	6570	6476.37	0.37	0	19810	7943	7256	6603	5916	5263	7600	6260	25	1970	100	4590	10	1	22246949	1433	-24.67	5.83	12	0.69	-261.00	1105.00	18580	20240111	-65.34	5720	20240419	12.59	18580	-65.34	20240111	5720	12.59	20240419	18580	-65.34	20240111	5720	12.59	20240419	1.09	N	452190	100	24 억		83311	N	N	0	N	00	N
138	20240502	161100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6570	500	2	8.24	52723604140	7716486	1432.17	6070	7290	5950	7890	4250	6070	6833.01	0.57	0	-167971	6503	6286	6133	5916	5763	6395	6025	25	1820	100	4240	10	1	22246949	1462	-25.17	5.95	12	34.69	-261.00	1105.00	18580	20240111	-64.64	5720	20240419	14.86	18580	-64.64	20240111	5720	14.86	20240419	18580	-64.64	20240111	5720	14.86	20240419	1.08	N	452190	100	24 억		127378	N	N	0	N	00	N
139	20240502	151105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6590	520	2	8.57	51922896310	7594812	1409.59	6070	7290	5950	7890	4250	6070	6836.65	0.57	0	-158470	6503	6286	6133	5916	5763	6395	6025	25	1820	100	4240	10	1	22246949	1466	-25.25	5.96	12	34.14	-261.00	1105.00	18580	20240111	-64.53	5720	20240419	15.21	18580	-64.53	20240111	5720	15.21	20240419	18580	-64.53	20240111	5720	15.21	20240419	1.08	N	452190	100	24 억		127378	N	N	0	N	00	N
140	20240502	141102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6550	480	2	7.91	50343832320	7352928	1364.70	6070	7290	5950	7890	4250	6070	6846.80	0.57	0	-170664	6503	6286	6133	5916	5763	6395	6025	25	1820	100	4240	10	1	22246949	1457	-25.10	5.93	12	33.05	-261.00	1105.00	18580	20240111	-64.75	5720	20240419	14.51	18580	-64.75	20240111	5720	14.51	20240419	18580	-64.75	20240111	5720	14.51	20240419	1.08	N	452190	100	24 억		127378	N	N	0	N	00	N
141	20240502	131056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6520	450	2	7.41	49278437330	7189749	1334.41	6070	7290	5950	7890	4250	6070	6854.01	0.57	0	-164780	6503	6286	6133	5916	5763	6395	6025	25	1820	100	4240	10	1	22246949	1451	-24.98	5.90	12	32.32	-261.00	1105.00	18580	20240111	-64.91	5720	20240419	13.99	18580	-64.91	20240111	5720	13.99	20240419	18580	-64.91	20240111	5720	13.99	20240419	1.08	N	452190	100	24 억		127378	N	N	0	N	00	N
142	20240502	121055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6520	450	2	7.41	46978157730	6835757	1268.71	6070	7290	5950	7890	4250	6070	6872.44	0.57	0	-144408	6503	6286	6133	5916	5763	6395	6025	25	1820	100	4240	10	1	22246949	1451	-24.98	5.90	12	30.73	-261.00	1105.00	18580	20240111	-64.91	5720	20240419	13.99	18580	-64.91	20240111	5720	13.99	20240419	18580	-64.91	20240111	5720	13.99	20240419	1.08	N	452190	100	24 억		127378	N	N	0	N	00	N
143	20240502	111053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6740	670	2	11.04	42421772260	6152241	1141.85	6070	7290	5950	7890	4250	6070	6895.36	0.57	0	-93526	6503	6286	6133	5916	5763	6395	6025	25	1820	100	4240	10	1	22246949	1499	-25.82	6.10	12	27.65	-261.00	1105.00	18580	20240111	-63.72	5720	20240419	17.83	18580	-63.72	20240111	5720	17.83	20240419	18580	-63.72	20240111	5720	17.83	20240419	1.08	N	452190	100	24 억		127378	N	N	0	N	00	N
144	20240502	101052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6430	360	2	5.93	1849335290	295136	54.78	6070	6490	5950	7890	4250	6070	6266.18	0.57	0	-19867	6503	6286	6133	5916	5763	6395	6025	25	1820	100	4240	10	1	22246949	1430	-24.64	5.82	12	1.33	-261.00	1105.00	18580	20240111	-65.39	5720	20240419	12.41	18580	-65.39	20240111	5720	12.41	20240419	18580	-65.39	20240111	5720	12.41	20240419	1.08	N	452190	100	24 억		127378	N	N	0	N	00	N
145	20240502	091050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6030	-40	5	-0.66	143417570	23613	4.38	6070	6140	6030	7890	4250	6070	6073.70	0.57	0	3688	6503	6286	6133	5916	5763	6395	6025	25	1820	100	4240	10	1	22246949	1341	-23.10	5.46	12	0.11	-261.00	1105.00	18580	20240111	-67.55	5720	20240419	5.42	18580	-67.55	20240111	5720	5.42	20240419	18580	-67.55	20240111	5720	5.42	20240419	1.08	N	452190	100	24 억		127378	N	N	0	N	00	N