KissMeData/019990/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	160342	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9010	-380	5	-4.05	13281409080	1451823	82.79	9090	9450	8750	12200	6580	9390	9148.73	18.91	0	37738	9836	9612	9226	9002	8616	9725	9115	49	2810	500	6570	10	1	9756088	879	-100.11	2.05	12	14.88	-90.00	4389.00	10800	20240528	-16.57	5280	20240416	70.64	10800	-16.57	20240528	5280	70.64	20240416	10800	-16.57	20240528	5280	70.64	20240416	4.30	N	019990	500	48 억		1844741	N	N	0	N	00	N
3	20240531	150344	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8960	-430	5	-4.58	12493948680	1364682	77.82	9090	9450	8750	12200	6580	9390	9155.18	18.91	0	40695	9836	9612	9226	9002	8616	9725	9115	49	2810	500	6570	10	1	9756088	874	-99.56	2.04	12	13.99	-90.00	4389.00	10800	20240528	-17.04	5280	20240416	69.70	10800	-17.04	20240528	5280	69.70	20240416	10800	-17.04	20240528	5280	69.70	20240416	4.30	N	019990	500	48 억		1844741	N	N	0	N	00	N
4	20240531	140342	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9140	-250	5	-2.66	11546056520	1259702	71.83	9090	9450	8750	12200	6580	9390	9165.67	18.91	0	31228	9836	9612	9226	9002	8616	9725	9115	49	2810	500	6570	10	1	9756088	892	-101.56	2.08	12	12.91	-90.00	4389.00	10800	20240528	-15.37	5280	20240416	73.11	10800	-15.37	20240528	5280	73.11	20240416	10800	-15.37	20240528	5280	73.11	20240416	4.30	N	019990	500	48 억		1844741	N	N	0	N	00	N
5	20240531	130343	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9100	-290	5	-3.09	10881077890	1187115	67.70	9090	9450	8750	12200	6580	9390	9165.95	18.91	0	25486	9836	9612	9226	9002	8616	9725	9115	49	2810	500	6570	10	1	9756088	888	-101.11	2.07	12	12.17	-90.00	4389.00	10800	20240528	-15.74	5280	20240416	72.35	10800	-15.74	20240528	5280	72.35	20240416	10800	-15.74	20240528	5280	72.35	20240416	4.30	N	019990	500	48 억		1844741	N	N	0	N	00	N
6	20240531	120345	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9220	-170	5	-1.81	8492016290	929363	53.00	9090	9450	8750	12200	6580	9390	9137.41	18.91	0	21593	9836	9612	9226	9002	8616	9725	9115	49	2810	500	6570	10	1	9756088	900	-102.44	2.10	12	9.53	-90.00	4389.00	10800	20240528	-14.63	5280	20240416	74.62	10800	-14.63	20240528	5280	74.62	20240416	10800	-14.63	20240528	5280	74.62	20240416	4.30	N	019990	500	48 억		1844741	N	N	0	N	00	N
7	20240531	110343	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9030	-360	5	-3.83	7732567320	845951	48.24	9090	9450	8750	12200	6580	9390	9140.63	18.91	0	4113	9836	9612	9226	9002	8616	9725	9115	49	2810	500	6570	10	1	9756088	881	-100.33	2.06	12	8.67	-90.00	4389.00	10800	20240528	-16.39	5280	20240416	71.02	10800	-16.39	20240528	5280	71.02	20240416	10800	-16.39	20240528	5280	71.02	20240416	4.30	N	019990	500	48 억		1844741	N	N	0	N	00	N
8	20240531	100344	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8870	-520	5	-5.54	6595283920	719059	41.00	9090	9450	8750	12200	6580	9390	9172.05	18.91	0	-13055	9836	9612	9226	9002	8616	9725	9115	49	2810	500	6570	10	1	9756088	865	-98.56	2.02	12	7.37	-90.00	4389.00	10800	20240528	-17.87	5280	20240416	67.99	10800	-17.87	20240528	5280	67.99	20240416	10800	-17.87	20240528	5280	67.99	20240416	4.30	N	019990	500	48 억		1844741	N	N	0	N	00	N
9	20240531	090343	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9010	-380	5	-4.05	713604690	78472	4.47	9090	9250	9000	12200	6580	9390	9093.11	18.91	0	1630	9836	9612	9226	9002	8616	9725	9115	49	2810	500	6570	10	1	9756088	879	-100.11	2.05	12	0.80	-90.00	4389.00	10800	20240528	-16.57	5280	20240416	70.64	10800	-16.57	20240528	5280	70.64	20240416	10800	-16.57	20240528	5280	70.64	20240416	4.30	N	019990	500	48 억		1844741	N	N	0	N	00	N
10	20240530	160340	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9390	20	2	0.21	15027173040	1637580	79.22	9190	9450	8840	12180	6560	9370	9175.06	19.56	0	-58082	10316	9842	9606	9132	8896	9725	9015	49	2810	500	6550	10	1	9756088	916	-104.33	2.14	12	16.79	-90.00	4389.00	10800	20240528	-13.06	5280	20240416	77.84	10800	-13.06	20240528	5280	77.84	20240416	10800	-13.06	20240528	5280	77.84	20240416	3.48	N	019990	500	48 억		1908760	N	N	0	N	00	N
11	20240530	150341	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9200	-170	5	-1.81	11888714850	1301511	62.96	9190	9450	8840	12180	6560	9370	9134.33	19.56	0	-29184	10316	9842	9606	9132	8896	9725	9015	49	2810	500	6550	10	1	9756088	898	-102.22	2.10	12	13.34	-90.00	4389.00	10800	20240528	-14.81	5280	20240416	74.24	10800	-14.81	20240528	5280	74.24	20240416	10800	-14.81	20240528	5280	74.24	20240416	3.48	N	019990	500	48 억		1908760	N	N	0	N	00	N
12	20240530	140341	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9010	-360	5	-3.84	10404604650	1139033	55.10	9190	9450	8840	12180	6560	9370	9134.35	19.56	0	-40380	10316	9842	9606	9132	8896	9725	9015	49	2810	500	6550	10	1	9756088	879	-100.11	2.05	12	11.68	-90.00	4389.00	10800	20240528	-16.57	5280	20240416	70.64	10800	-16.57	20240528	5280	70.64	20240416	10800	-16.57	20240528	5280	70.64	20240416	3.48	N	019990	500	48 억		1908760	N	N	0	N	00	N
13	20240530	130342	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8980	-390	5	-4.16	9417731080	1028328	49.74	9190	9450	8900	12180	6560	9370	9158.05	19.56	0	-47457	10316	9842	9606	9132	8896	9725	9015	49	2810	500	6550	10	1	9756088	876	-99.78	2.05	12	10.54	-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	3.48	N	019990	500	48 억		1908760	N	N	0	N	00	N
14	20240530	120341	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9050	-320	5	-3.42	8910280450	971915	47.01	9190	9450	8900	12180	6560	9370	9167.51	19.56	0	-42759	10316	9842	9606	9132	8896	9725	9015	49	2810	500	6550	10	1	9756088	883	-100.56	2.06	12	9.96	-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	3.48	N	019990	500	48 억		1908760	N	N	0	N	00	N
15	20240530	110341	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9170	-200	5	-2.13	8290762380	903697	43.71	9190	9450	8900	12180	6560	9370	9174.02	19.56	0	-37901	10316	9842	9606	9132	8896	9725	9015	49	2810	500	6550	10	1	9756088	895	-101.89	2.09	12	9.26	-90.00	4389.00	10800	20240528	-15.09	5280	20240416	73.67	10800	-15.09	20240528	5280	73.67	20240416	10800	-15.09	20240528	5280	73.67	20240416	3.48	N	019990	500	48 억		1908760	N	N	0	N	00	N
16	20240530	100342	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9090	-280	5	-2.99	4156567650	456339	22.07	9190	9330	8900	12180	6560	9370	9107.83	19.56	0	-14608	10316	9842	9606	9132	8896	9725	9015	49	2810	500	6550	10	1	9756088	887	-101.00	2.07	12	4.68	-90.00	4389.00	10800	20240528	-15.83	5280	20240416	72.16	10800	-15.83	20240528	5280	72.16	20240416	10800	-15.83	20240528	5280	72.16	20240416	3.48	N	019990	500	48 억		1908760	N	N	0	N	00	N
17	20240530	090342	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9250	-120	5	-1.28	1160836370	126245	6.11	9190	9330	9050	12180	6560	9370	9193.46	19.56	0	-2368	10316	9842	9606	9132	8896	9725	9015	49	2810	500	6550	10	1	9756088	902	-102.78	2.11	12	1.29	-90.00	4389.00	10800	20240528	-14.35	5280	20240416	75.19	10800	-14.35	20240528	5280	75.19	20240416	10800	-14.35	20240528	5280	75.19	20240416	3.48	N	019990	500	48 억		1908760	N	N	0	N	00	N
18	20240529	160338	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9370	-870	5	-8.50	19099983700	1970574	9.50	10000	10080	9370	13310	7170	10240	9685.32	18.81	0	73322	11580	10910	10130	9460	8680	11245	9795	49	3070	500	7160	10	1	9756088	914	-104.11	2.13	12	20.20	-90.00	4389.00	10800	20240528	-13.24	5280	20240416	77.46	10800	-13.24	20240528	5280	77.46	20240416	10800	-13.24	20240528	5280	77.46	20240416	4.38	N	019990	500	48 억		1835576	N	N	0	N	01	N
19	20240529	150339	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9480	-760	5	-7.42	17583318870	1809285	8.72	10000	10080	9400	13310	7170	10240	9709.43	18.81	0	72122	11580	10910	10130	9460	8680	11245	9795	49	3070	500	7160	10	1	9756088	925	-105.33	2.16	12	18.55	-90.00	4389.00	10800	20240528	-12.22	5280	20240416	79.55	10800	-12.22	20240528	5280	79.55	20240416	10800	-12.22	20240528	5280	79.55	20240416	4.38	N	019990	500	48 억		1835576	N	N	0	N	01	N
20	20240529	140340	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9560	-680	5	-6.64	15841514240	1625396	7.84	10000	10080	9460	13310	7170	10240	9736.80	18.81	0	61921	11580	10910	10130	9460	8680	11245	9795	49	3070	500	7160	10	1	9756088	933	-106.22	2.18	12	16.66	-90.00	4389.00	10800	20240528	-11.48	5280	20240416	81.06	10800	-11.48	20240528	5280	81.06	20240416	10800	-11.48	20240528	5280	81.06	20240416	4.38	N	019990	500	48 억		1835576	N	N	0	N	01	N
21	20240529	130339	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9520	-720	5	-7.03	15031627030	1540679	7.43	10000	10080	9460	13310	7170	10240	9746.72	18.81	0	68466	11580	10910	10130	9460	8680	11245	9795	49	3070	500	7160	10	1	9756088	929	-105.78	2.17	12	15.79	-90.00	4389.00	10800	20240528	-11.85	5280	20240416	80.30	10800	-11.85	20240528	5280	80.30	20240416	10800	-11.85	20240528	5280	80.30	20240416	4.38	N	019990	500	48 억		1835576	N	N	0	N	01	N
22	20240529	120341	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9510	-730	5	-7.13	14410515440	1475381	7.11	10000	10080	9500	13310	7170	10240	9757.33	18.81	0	69932	11580	10910	10130	9460	8680	11245	9795	49	3070	500	7160	10	1	9756088	928	-105.67	2.17	12	15.12	-90.00	4389.00	10800	20240528	-11.94	5280	20240416	80.11	10800	-11.94	20240528	5280	80.11	20240416	10800	-11.94	20240528	5280	80.11	20240416	4.38	N	019990	500	48 억		1835576	N	N	0	N	01	N
23	20240529	110339	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9610	-630	5	-6.15	13123891800	1340556	6.46	10000	10080	9520	13310	7170	10240	9779.40	18.81	0	78939	11580	10910	10130	9460	8680	11245	9795	49	3070	500	7160	10	1	9756088	938	-106.78	2.19	12	13.74	-90.00	4389.00	10800	20240528	-11.02	5280	20240416	82.01	10800	-11.02	20240528	5280	82.01	20240416	10800	-11.02	20240528	5280	82.01	20240416	4.38	N	019990	500	48 억		1835576	N	N	0	N	01	N
24	20240529	100338	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9620	-620	5	-6.05	11033453050	1123813	5.42	10000	10080	9550	13310	7170	10240	9806.09	18.81	0	52971	11580	10910	10130	9460	8680	11245	9795	49	3070	500	7160	10	1	9756088	939	-106.89	2.19	12	11.52	-90.00	4389.00	10800	20240528	-10.93	5280	20240416	82.20	10800	-10.93	20240528	5280	82.20	20240416	10800	-10.93	20240528	5280	82.20	20240416	4.38	N	019990	500	48 억		1835576	N	N	0	N	01	N
25	20240529	090337	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10010	-230	5	-2.25	2837140890	284243	1.37	10000	10080	9810	13310	7170	10240	9950.29	18.81	0	17332	11580	10910	10130	9460	8680	11245	9795	49	3070	500	7160	10	1	9756088	977	-111.22	2.28	12	2.91	-90.00	4389.00	10800	20240528	-7.31	5280	20240416	89.58	10800	-7.31	20240528	5280	89.58	20240416	10800	-7.31	20240528	5280	89.58	20240416	4.38	N	019990	500	48 억		1835576	N	N	0	N	01	N
26	20240528	160336	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	10240	1790	2	21.18	208037528200	20535671	890.59	9620	10800	9350	10980	5920	8450	10130.50	19.12	0	-51493	9616	9032	7866	7282	6116	9325	7575	49	2530	500	5910	10	1	9756088	999	-113.78	2.33	12	210.49	-90.00	4389.00	10800	20240528	-5.19	5280	20240416	93.94	10800	-5.19	20240528	5280	93.94	20240416	10800	-5.19	20240528	5280	93.94	20240416	4.43	N	019990	500	48 억		1864948	N	N	0	N	00	N
27	20240528	150338	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	10410	1960	2	23.20	195824008080	19341630	838.81	9620	10800	9350	10980	5920	8450	10124.48	19.12	0	-48050	9616	9032	7866	7282	6116	9325	7575	49	2530	500	5910	10	1	9756088	1016	-115.67	2.37	12	198.25	-90.00	4389.00	10800	20240528	-3.61	5280	20240416	97.16	10800	-3.61	20240528	5280	97.16	20240416	10800	-3.61	20240528	5280	97.16	20240416	4.43	N	019990	500	48 억		1864948	N	N	0	N	00	N
28	20240528	140339	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	10120	1670	2	19.76	154978757550	15420706	668.76	9620	10650	9350	10980	5920	8450	10050.04	19.12	0	-45973	9616	9032	7866	7282	6116	9325	7575	49	2530	500	5910	10	1	9756088	987	-112.44	2.31	12	158.06	-90.00	4389.00	10650	20240528	-4.98	5280	20240416	91.67	10650	-4.98	20240528	5280	91.67	20240416	10650	-4.98	20240528	5280	91.67	20240416	4.43	N	019990	500	48 억		1864948	N	N	0	N	00	N
29	20240528	130337	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	9500	1050	2	12.43	117218160360	11719449	508.25	9620	10650	9350	10980	5920	8450	10002.02	19.12	0	-46399	9616	9032	7866	7282	6116	9325	7575	49	2530	500	5910	10	1	9756088	927	-105.56	2.16	12	120.12	-90.00	4389.00	10650	20240528	-10.80	5280	20240416	79.92	10650	-10.80	20240528	5280	79.92	20240416	10650	-10.80	20240528	5280	79.92	20240416	4.43	N	019990	500	48 억		1864948	N	N	0	N	00	N
30	20240528	120338	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	9830	1380	2	16.33	111106329890	11080747	480.55	9620	10650	9360	10980	5920	8450	10026.97	19.12	0	-44796	9616	9032	7866	7282	6116	9325	7575	49	2530	500	5910	10	1	9756088	959	-109.22	2.24	12	113.58	-90.00	4389.00	10650	20240528	-7.70	5280	20240416	86.17	10650	-7.70	20240528	5280	86.17	20240416	10650	-7.70	20240528	5280	86.17	20240416	4.43	N	019990	500	48 억		1864948	N	N	0	N	00	N
31	20240528	110337	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	9810	1360	2	16.09	104869096980	10445841	453.01	9620	10650	9360	10980	5920	8450	10039.32	19.12	0	-41863	9616	9032	7866	7282	6116	9325	7575	49	2530	500	5910	10	1	9756088	957	-109.00	2.24	12	107.07	-90.00	4389.00	10650	20240528	-7.89	5280	20240416	85.80	10650	-7.89	20240528	5280	85.80	20240416	10650	-7.89	20240528	5280	85.80	20240416	4.43	N	019990	500	48 억		1864948	N	N	0	N	00	N
32	20240528	100338	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	9750	1300	2	15.38	92868394470	9234321	400.47	9620	10650	9360	10980	5920	8450	10056.87	19.12	0	-34103	9616	9032	7866	7282	6116	9325	7575	49	2530	500	5910	10	1	9756088	951	-108.33	2.22	12	94.65	-90.00	4389.00	10650	20240528	-8.45	5280	20240416	84.66	10650	-8.45	20240528	5280	84.66	20240416	10650	-8.45	20240528	5280	84.66	20240416	4.43	N	019990	500	48 억		1864948	N	N	0	N	00	N
33	20240528	090338	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	9700	1250	2	14.79	11709158450	1209118	52.44	9620	9850	9590	10980	5920	8450	9684.05	19.12	0	-19842	9616	9032	7866	7282	6116	9325	7575	49	2530	500	5910	10	1	9756088	946	-107.78	2.21	12	12.39	-90.00	4389.00	9850	20240528	-1.52	5280	20240416	83.71	9850	-1.52	20240528	5280	83.71	20240416	9850	-1.52	20240528	5280	83.71	20240416	4.43	N	019990	500	48 억		1864948	N	N	0	N	00	N
34	20240527	160332	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8450	1950	1	30.00	18283769140	2305255	4869.57	6700	8450	6700	8450	4550	6500	7931.34	19.86	0	-48798	6706	6602	6426	6322	6146	6655	6375	49	1950	500	4550	10	1	9756088	824	-93.89	1.93	12	23.63	-90.00	4389.00	9380	20230609	-9.91	5280	20240416	60.04	8450	0.00	20240527	5280	60.04	20240416	9380	-9.91	20230609	5280	60.04	20240416	4.42	N	019990	500	48 억		1937942	N	N	0	N	00	N
35	20240527	150339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8450	1950	1	30.00	18270620940	2303699	4866.28	6700	8450	6700	8450	4550	6500	7930.99	19.86	0	-48798	6706	6602	6426	6322	6146	6655	6375	49	1950	500	4550	10	1	9756088	824	-93.89	1.93	12	23.61	-90.00	4389.00	9380	20230609	-9.91	5280	20240416	60.04	8450	0.00	20240527	5280	60.04	20240416	9380	-9.91	20230609	5280	60.04	20240416	4.42	N	019990	500	48 억		1937942	N	N	0	N	00	N
36	20240527	140337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8450	1950	1	30.00	18176428790	2292552	4842.74	6700	8450	6700	8450	4550	6500	7928.47	19.86	0	-48789	6706	6602	6426	6322	6146	6655	6375	49	1950	500	4550	10	1	9756088	824	-93.89	1.93	12	23.50	-90.00	4389.00	9380	20230609	-9.91	5280	20240416	60.04	8450	0.00	20240527	5280	60.04	20240416	9380	-9.91	20230609	5280	60.04	20240416	4.42	N	019990	500	48 억		1937942	N	N	0	N	00	N
37	20240527	130337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8450	1950	1	30.00	18129674940	2287019	4831.05	6700	8450	6700	8450	4550	6500	7927.21	19.86	0	-48788	6706	6602	6426	6322	6146	6655	6375	49	1950	500	4550	10	1	9756088	824	-93.89	1.93	12	23.44	-90.00	4389.00	9380	20230609	-9.91	5280	20240416	60.04	8450	0.00	20240527	5280	60.04	20240416	9380	-9.91	20230609	5280	60.04	20240416	4.42	N	019990	500	48 억		1937942	N	N	0	N	00	N
38	20240527	120337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8450	1950	1	30.00	18034654690	2275774	4807.30	6700	8450	6700	8450	4550	6500	7924.62	19.86	0	-48787	6706	6602	6426	6322	6146	6655	6375	49	1950	500	4550	10	1	9756088	824	-93.89	1.93	12	23.33	-90.00	4389.00	9380	20230609	-9.91	5280	20240416	60.04	8450	0.00	20240527	5280	60.04	20240416	9380	-9.91	20230609	5280	60.04	20240416	4.42	N	019990	500	48 억		1937942	N	N	0	N	00	N
39	20240527	110337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8450	1950	1	30.00	17893843890	2259110	4772.10	6700	8450	6700	8450	4550	6500	7920.75	19.86	0	-48787	6706	6602	6426	6322	6146	6655	6375	49	1950	500	4550	10	1	9756088	824	-93.89	1.93	12	23.16	-90.00	4389.00	9380	20230609	-9.91	5280	20240416	60.04	8450	0.00	20240527	5280	60.04	20240416	9380	-9.91	20230609	5280	60.04	20240416	4.42	N	019990	500	48 억		1937942	N	N	0	N	00	N
40	20240527	100336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8450	1950	1	30.00	17628437840	2227701	4705.75	6700	8450	6700	8450	4550	6500	7913.29	19.86	0	-48786	6706	6602	6426	6322	6146	6655	6375	49	1950	500	4550	10	1	9756088	824	-93.89	1.93	12	22.83	-90.00	4389.00	9380	20230609	-9.91	5280	20240416	60.04	8450	0.00	20240527	5280	60.04	20240416	9380	-9.91	20230609	5280	60.04	20240416	4.42	N	019990	500	48 억		1937942	N	N	0	N	00	N
41	20240527	090336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7130	630	2	9.69	1930223340	269843	570.01	6700	7360	6700	8450	4550	6500	7153.13	19.86	0	-26874	6706	6602	6426	6322	6146	6655	6375	49	1950	500	4550	10	1	9756088	696	-79.22	1.62	12	2.77	-90.00	4389.00	9380	20230609	-23.99	5280	20240416	35.04	7360	-3.12	20240527	5280	35.04	20240416	9380	-23.99	20230609	5280	35.04	20240416	4.42	N	019990	500	48 억		1937942	N	N	0	N	00	N
42	20240524	160319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6500	70	2	1.09	301668060	47169	60.31	6390	6530	6250	8350	4510	6430	6395.03	19.71	0	13505	6710	6570	6490	6350	6270	6530	6310	49	1920	500	4500	10	1	9756088	634	-72.22	1.48	12	0.48	-90.00	4389.00	9380	20230609	-30.70	5280	20240416	23.11	7280	-10.71	20240119	5280	23.11	20240416	9380	-30.70	20230609	5280	23.11	20240416	4.45	N	019990	500	48 억		1922636	N	N	0	N	00	N
43	20240524	150321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6480	50	2	0.78	263333650	41255	52.75	6390	6530	6250	8350	4510	6430	6383.07	19.71	0	14893	6710	6570	6490	6350	6270	6530	6310	49	1920	500	4500	10	1	9756088	632	-72.00	1.48	12	0.42	-90.00	4389.00	9380	20230609	-30.92	5280	20240416	22.73	7280	-10.99	20240119	5280	22.73	20240416	9380	-30.92	20230609	5280	22.73	20240416	4.45	N	019990	500	48 억		1922636	N	N	0	N	00	N
44	20240524	140323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6470	40	2	0.62	217346160	34154	43.67	6390	6480	6250	8350	4510	6430	6363.71	19.71	0	14097	6710	6570	6490	6350	6270	6530	6310	49	1920	500	4500	10	1	9756088	631	-71.89	1.47	12	0.35	-90.00	4389.00	9380	20230609	-31.02	5280	20240416	22.54	7280	-11.13	20240119	5280	22.54	20240416	9380	-31.02	20230609	5280	22.54	20240416	4.45	N	019990	500	48 억		1922636	N	N	0	N	00	N
45	20240524	130321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6440	10	2	0.16	187630090	29536	37.76	6390	6480	6250	8350	4510	6430	6352.59	19.71	0	11722	6710	6570	6490	6350	6270	6530	6310	49	1920	500	4500	10	1	9756088	628	-71.56	1.47	12	0.30	-90.00	4389.00	9380	20230609	-31.34	5280	20240416	21.97	7280	-11.54	20240119	5280	21.97	20240416	9380	-31.34	20230609	5280	21.97	20240416	4.45	N	019990	500	48 억		1922636	N	N	0	N	00	N
46	20240524	120321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6430	0	3	0.00	154288300	24354	31.14	6390	6450	6250	8350	4510	6430	6335.23	19.71	0	9985	6710	6570	6490	6350	6270	6530	6310	49	1920	500	4500	10	1	9756088	627	-71.44	1.47	12	0.25	-90.00	4389.00	9380	20230609	-31.45	5280	20240416	21.78	7280	-11.68	20240119	5280	21.78	20240416	9380	-31.45	20230609	5280	21.78	20240416	4.45	N	019990	500	48 억		1922636	N	N	0	N	00	N
47	20240524	110320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6420	-10	5	-0.16	128538660	20329	25.99	6390	6450	6250	8350	4510	6430	6322.92	19.71	0	6492	6710	6570	6490	6350	6270	6530	6310	49	1920	500	4500	10	1	9756088	626	-71.33	1.46	12	0.21	-90.00	4389.00	9380	20230609	-31.56	5280	20240416	21.59	7280	-11.81	20240119	5280	21.59	20240416	9380	-31.56	20230609	5280	21.59	20240416	4.45	N	019990	500	48 억		1922636	N	N	0	N	00	N
48	20240524	100323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6450	20	2	0.31	117770670	18655	23.85	6390	6450	6250	8350	4510	6430	6313.09	19.71	0	6120	6710	6570	6490	6350	6270	6530	6310	49	1920	500	4500	10	1	9756088	629	-71.67	1.47	12	0.19	-90.00	4389.00	9380	20230609	-31.24	5280	20240416	22.16	7280	-11.40	20240119	5280	22.16	20240416	9380	-31.24	20230609	5280	22.16	20240416	4.45	N	019990	500	48 억		1922636	N	N	0	N	00	N
49	20240524	090322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6420	-10	5	-0.16	1608010	252	0.32	6390	6430	6370	8350	4510	6430	6380.99	19.71	0	-177	6710	6570	6490	6350	6270	6530	6310	49	1920	500	4500	10	1	9756088	626	-71.33	1.46	12	0.00	-90.00	4389.00	9380	20230609	-31.56	5280	20240416	21.59	7280	-11.81	20240119	5280	21.59	20240416	9380	-31.56	20230609	5280	21.59	20240416	4.45	N	019990	500	48 억		1922636	N	N	0	N	00	N
50	20240523	160319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6430	-30	5	-0.46	507296540	77854	152.57	6580	6630	6410	8390	4530	6460	6516.30	19.87	0	-14694	6593	6526	6453	6386	6313	6560	6420	49	1930	500	4520	10	1	9756088	627	-71.44	1.47	12	0.80	-90.00	4389.00	9380	20230609	-31.45	5280	20240416	21.78	7280	-11.68	20240119	5280	21.78	20240416	9380	-31.45	20230609	5280	21.78	20240416	4.46	N	019990	500	48 억		1938255	N	N	0	N	00	N
51	20240523	150322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6480	20	2	0.31	476315610	73037	143.13	6580	6630	6410	8390	4530	6460	6521.57	19.87	0	-14632	6593	6526	6453	6386	6313	6560	6420	49	1930	500	4520	10	1	9756088	632	-72.00	1.48	12	0.75	-90.00	4389.00	9380	20230609	-30.92	5280	20240416	22.73	7280	-10.99	20240119	5280	22.73	20240416	9380	-30.92	20230609	5280	22.73	20240416	4.46	N	019990	500	48 억		1938255	N	N	0	N	00	N
52	20240523	140323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6490	30	2	0.46	443092640	67912	133.08	6580	6630	6410	8390	4530	6460	6524.51	19.87	0	-11408	6593	6526	6453	6386	6313	6560	6420	49	1930	500	4520	10	1	9756088	633	-72.11	1.48	12	0.70	-90.00	4389.00	9380	20230609	-30.81	5280	20240416	22.92	7280	-10.85	20240119	5280	22.92	20240416	9380	-30.81	20230609	5280	22.92	20240416	4.46	N	019990	500	48 억		1938255	N	N	0	N	00	N
53	20240523	130322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6520	60	2	0.93	397258160	60840	119.22	6580	6630	6410	8390	4530	6460	6529.56	19.87	0	-9540	6593	6526	6453	6386	6313	6560	6420	49	1930	500	4520	10	1	9756088	636	-72.44	1.49	12	0.62	-90.00	4389.00	9380	20230609	-30.49	5280	20240416	23.48	7280	-10.44	20240119	5280	23.48	20240416	9380	-30.49	20230609	5280	23.48	20240416	4.46	N	019990	500	48 억		1938255	N	N	0	N	00	N
54	20240523	120320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6520	60	2	0.93	358207270	54836	107.46	6580	6630	6410	8390	4530	6460	6532.34	19.87	0	-6567	6593	6526	6453	6386	6313	6560	6420	49	1930	500	4520	10	1	9756088	636	-72.44	1.49	12	0.56	-90.00	4389.00	9380	20230609	-30.49	5280	20240416	23.48	7280	-10.44	20240119	5280	23.48	20240416	9380	-30.49	20230609	5280	23.48	20240416	4.46	N	019990	500	48 억		1938255	N	N	0	N	00	N
55	20240523	110319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6590	130	2	2.01	215350530	33113	64.89	6580	6600	6410	8390	4530	6460	6503.50	19.87	0	-4835	6593	6526	6453	6386	6313	6560	6420	49	1930	500	4520	10	1	9756088	643	-73.22	1.50	12	0.34	-90.00	4389.00	9380	20230609	-29.74	5280	20240416	24.81	7280	-9.48	20240119	5280	24.81	20240416	9380	-29.74	20230609	5280	24.81	20240416	4.46	N	019990	500	48 억		1938255	N	N	0	N	00	N
56	20240523	100319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6450	-10	5	-0.15	149055410	22958	44.99	6580	6600	6410	8390	4530	6460	6492.53	19.87	0	-4892	6593	6526	6453	6386	6313	6560	6420	49	1930	500	4520	10	1	9756088	629	-71.67	1.47	12	0.24	-90.00	4389.00	9380	20230609	-31.24	5280	20240416	22.16	7280	-11.40	20240119	5280	22.16	20240416	9380	-31.24	20230609	5280	22.16	20240416	4.46	N	019990	500	48 억		1938255	N	N	0	N	00	N
57	20240523	090322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6540	80	2	1.24	56503400	8625	16.90	6580	6600	6490	8390	4530	6460	6551.12	19.87	0	-2212	6593	6526	6453	6386	6313	6560	6420	49	1930	500	4520	10	1	9756088	638	-72.67	1.49	12	0.09	-90.00	4389.00	9380	20230609	-30.28	5280	20240416	23.86	7280	-10.16	20240119	5280	23.86	20240416	9380	-30.28	20230609	5280	23.86	20240416	4.46	N	019990	500	48 억		1938255	N	N	0	N	00	N
58	20240522	160317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6460	110	2	1.73	314310160	48676	149.64	6390	6520	6380	8250	4450	6350	6457.19	19.80	0	6242	6563	6456	6383	6276	6203	6420	6240	49	1900	500	4440	10	1	9756088	630	-71.78	1.47	12	0.50	-90.00	4389.00	9380	20230609	-31.13	5280	20240416	22.35	7280	-11.26	20240119	5280	22.35	20240416	9380	-31.13	20230609	5280	22.35	20240416	4.36	N	019990	500	48 억		1932088	N	N	0	N	00	N
59	20240522	150320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6450	100	2	1.57	297808110	46114	141.76	6390	6520	6380	8250	4450	6350	6458.08	19.80	0	8043	6563	6456	6383	6276	6203	6420	6240	49	1900	500	4440	10	1	9756088	629	-71.67	1.47	12	0.47	-90.00	4389.00	9380	20230609	-31.24	5280	20240416	22.16	7280	-11.40	20240119	5280	22.16	20240416	9380	-31.24	20230609	5280	22.16	20240416	4.36	N	019990	500	48 억		1932088	N	N	0	N	00	N
60	20240522	140319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6520	170	2	2.68	259926860	40234	123.69	6390	6520	6380	8250	4450	6350	6460.38	19.80	0	11328	6563	6456	6383	6276	6203	6420	6240	49	1900	500	4440	10	1	9756088	636	-72.44	1.49	12	0.41	-90.00	4389.00	9380	20230609	-30.49	5280	20240416	23.48	7280	-10.44	20240119	5280	23.48	20240416	9380	-30.49	20230609	5280	23.48	20240416	4.36	N	019990	500	48 억		1932088	N	N	0	N	00	N
61	20240522	130319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6470	120	2	1.89	189435260	29338	90.19	6390	6510	6380	8250	4450	6350	6456.99	19.80	0	9150	6563	6456	6383	6276	6203	6420	6240	49	1900	500	4440	10	1	9756088	631	-71.89	1.47	12	0.30	-90.00	4389.00	9380	20230609	-31.02	5280	20240416	22.54	7280	-11.13	20240119	5280	22.54	20240416	9380	-31.02	20230609	5280	22.54	20240416	4.36	N	019990	500	48 억		1932088	N	N	0	N	00	N
62	20240522	120319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6480	130	2	2.05	182691140	28295	86.98	6390	6510	6380	8250	4450	6350	6456.66	19.80	0	9375	6563	6456	6383	6276	6203	6420	6240	49	1900	500	4440	10	1	9756088	632	-72.00	1.48	12	0.29	-90.00	4389.00	9380	20230609	-30.92	5280	20240416	22.73	7280	-10.99	20240119	5280	22.73	20240416	9380	-30.92	20230609	5280	22.73	20240416	4.36	N	019990	500	48 억		1932088	N	N	0	N	00	N
63	20240522	110320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6490	140	2	2.20	174510520	27028	83.09	6390	6510	6380	8250	4450	6350	6456.66	19.80	0	9317	6563	6456	6383	6276	6203	6420	6240	49	1900	500	4440	10	1	9756088	633	-72.11	1.48	12	0.28	-90.00	4389.00	9380	20230609	-30.81	5280	20240416	22.92	7280	-10.85	20240119	5280	22.92	20240416	9380	-30.81	20230609	5280	22.92	20240416	4.36	N	019990	500	48 억		1932088	N	N	0	N	00	N
64	20240522	100320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6460	110	2	1.73	106443670	16485	50.68	6390	6510	6380	8250	4450	6350	6457.00	19.80	0	7014	6563	6456	6383	6276	6203	6420	6240	49	1900	500	4440	10	1	9756088	630	-71.78	1.47	12	0.17	-90.00	4389.00	9380	20230609	-31.13	5280	20240416	22.35	7280	-11.26	20240119	5280	22.35	20240416	9380	-31.13	20230609	5280	22.35	20240416	4.36	N	019990	500	48 억		1932088	N	N	0	N	00	N
65	20240522	090320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6390	40	2	0.63	204380	32	0.10	6390	6390	6380	8250	4450	6350	6386.88	19.80	0	0	6563	6456	6383	6276	6203	6420	6240	49	1900	500	4440	10	1	9756088	623	-71.00	1.46	12	0.00	-90.00	4389.00	9380	20230609	-31.88	5280	20240416	21.02	7280	-12.23	20240119	5280	21.02	20240416	9380	-31.88	20230609	5280	21.02	20240416	4.36	N	019990	500	48 억		1932088	N	N	0	N	00	N
66	20240521	160316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6350	-60	5	-0.94	205521140	32238	38.22	6490	6490	6310	8330	4490	6410	6375.12	19.86	0	-5384	6643	6526	6413	6296	6183	6585	6355	49	1920	500	4480	10	1	9756088	620	-70.56	1.45	12	0.33	-90.00	4389.00	9380	20230609	-32.30	5280	20240416	20.27	7280	-12.77	20240119	5280	20.27	20240416	9380	-32.30	20230609	5280	20.27	20240416	4.41	N	019990	500	48 억		1937390	N	N	0	N	00	N
67	20240521	150318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6370	-40	5	-0.62	178255630	27941	33.12	6490	6490	6310	8330	4490	6410	6379.72	19.86	0	-5383	6643	6526	6413	6296	6183	6585	6355	49	1920	500	4480	10	1	9756088	621	-70.78	1.45	12	0.29	-90.00	4389.00	9380	20230609	-32.09	5280	20240416	20.64	7280	-12.50	20240119	5280	20.64	20240416	9380	-32.09	20230609	5280	20.64	20240416	4.41	N	019990	500	48 억		1937390	N	N	0	N	00	N
68	20240521	140318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6400	-10	5	-0.16	172524900	27043	32.06	6490	6490	6310	8330	4490	6410	6379.65	19.86	0	-4816	6643	6526	6413	6296	6183	6585	6355	49	1920	500	4480	10	1	9756088	624	-71.11	1.46	12	0.28	-90.00	4389.00	9380	20230609	-31.77	5280	20240416	21.21	7280	-12.09	20240119	5280	21.21	20240416	9380	-31.77	20230609	5280	21.21	20240416	4.41	N	019990	500	48 억		1937390	N	N	0	N	00	N
69	20240521	130320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6370	-40	5	-0.62	162627120	25492	30.22	6490	6490	6310	8330	4490	6410	6379.54	19.86	0	-5271	6643	6526	6413	6296	6183	6585	6355	49	1920	500	4480	10	1	9756088	621	-70.78	1.45	12	0.26	-90.00	4389.00	9380	20230609	-32.09	5280	20240416	20.64	7280	-12.50	20240119	5280	20.64	20240416	9380	-32.09	20230609	5280	20.64	20240416	4.41	N	019990	500	48 억		1937390	N	N	0	N	00	N
70	20240521	120319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6340	-70	5	-1.09	157284450	24651	29.22	6490	6490	6310	8330	4490	6410	6380.45	19.86	0	-5384	6643	6526	6413	6296	6183	6585	6355	49	1920	500	4480	10	1	9756088	619	-70.44	1.44	12	0.25	-90.00	4389.00	9380	20230609	-32.41	5280	20240416	20.08	7280	-12.91	20240119	5280	20.08	20240416	9380	-32.41	20230609	5280	20.08	20240416	4.41	N	019990	500	48 억		1937390	N	N	0	N	00	N
71	20240521	110320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6400	-10	5	-0.16	125138020	19581	23.21	6490	6490	6310	8330	4490	6410	6390.79	19.86	0	-4895	6643	6526	6413	6296	6183	6585	6355	49	1920	500	4480	10	1	9756088	624	-71.11	1.46	12	0.20	-90.00	4389.00	9380	20230609	-31.77	5280	20240416	21.21	7280	-12.09	20240119	5280	21.21	20240416	9380	-31.77	20230609	5280	21.21	20240416	4.41	N	019990	500	48 억		1937390	N	N	0	N	00	N
72	20240521	100319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6400	-10	5	-0.16	91091260	14223	16.86	6490	6490	6310	8330	4490	6410	6404.50	19.86	0	-4283	6643	6526	6413	6296	6183	6585	6355	49	1920	500	4480	10	1	9756088	624	-71.11	1.46	12	0.15	-90.00	4389.00	9380	20230609	-31.77	5280	20240416	21.21	7280	-12.09	20240119	5280	21.21	20240416	9380	-31.77	20230609	5280	21.21	20240416	4.41	N	019990	500	48 억		1937390	N	N	0	N	00	N
73	20240521	090317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6450	40	2	0.62	40962400	6374	7.56	6490	6490	6370	8330	4490	6410	6426.48	19.86	0	-5029	6643	6526	6413	6296	6183	6585	6355	49	1920	500	4480	10	1	9756088	629	-71.67	1.47	12	0.07	-90.00	4389.00	9380	20230609	-31.24	5280	20240416	22.16	7280	-11.40	20240119	5280	22.16	20240416	9380	-31.24	20230609	5280	22.16	20240416	4.41	N	019990	500	48 억		1937390	N	N	0	N	00	N
74	20240517	160320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6330	60	2	0.96	211880610	33775	138.83	6260	6340	6160	8150	4390	6270	6273.26	19.76	0	2648	6403	6336	6263	6196	6123	6340	6200	49	1880	500	4380	10	1	9756088	618	-70.33	1.44	12	0.35	-90.00	4389.00	9380	20230609	-32.52	5280	20240416	19.89	7280	-13.05	20240119	5280	19.89	20240416	9380	-32.52	20230609	5280	19.89	20240416	4.41	N	019990	500	48 억		1927802	N	N	0	N	00	N
75	20240517	150322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6290	20	2	0.32	168625760	26913	110.62	6260	6340	6160	8150	4390	6270	6265.59	19.76	0	904	6403	6336	6263	6196	6123	6340	6200	49	1880	500	4380	10	1	9756088	614	-69.89	1.43	12	0.28	-90.00	4389.00	9380	20230609	-32.94	5280	20240416	19.13	7280	-13.60	20240119	5280	19.13	20240416	9380	-32.94	20230609	5280	19.13	20240416	4.41	N	019990	500	48 억		1927802	N	N	0	N	00	N
76	20240517	140316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6280	10	2	0.16	144877800	23135	95.09	6260	6340	6160	8150	4390	6270	6262.28	19.76	0	1302	6403	6336	6263	6196	6123	6340	6200	49	1880	500	4380	10	1	9756088	613	-69.78	1.43	12	0.24	-90.00	4389.00	9380	20230609	-33.05	5280	20240416	18.94	7280	-13.74	20240119	5280	18.94	20240416	9380	-33.05	20230609	5280	18.94	20240416	4.41	N	019990	500	48 억		1927802	N	N	0	N	00	N
77	20240517	130314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6280	10	2	0.16	138148660	22064	90.69	6260	6340	6160	8150	4390	6270	6261.27	19.76	0	1664	6403	6336	6263	6196	6123	6340	6200	49	1880	500	4380	10	1	9756088	613	-69.78	1.43	12	0.23	-90.00	4389.00	9380	20230609	-33.05	5280	20240416	18.94	7280	-13.74	20240119	5280	18.94	20240416	9380	-33.05	20230609	5280	18.94	20240416	4.41	N	019990	500	48 억		1927802	N	N	0	N	00	N
78	20240517	120315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6240	-30	5	-0.48	129398420	20668	84.95	6260	6340	6160	8150	4390	6270	6260.81	19.76	0	1639	6403	6336	6263	6196	6123	6340	6200	49	1880	500	4380	10	1	9756088	609	-69.33	1.42	12	0.21	-90.00	4389.00	9380	20230609	-33.48	5280	20240416	18.18	7280	-14.29	20240119	5280	18.18	20240416	9380	-33.48	20230609	5280	18.18	20240416	4.41	N	019990	500	48 억		1927802	N	N	0	N	00	N
79	20240517	110315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6300	30	2	0.48	104311780	16665	68.50	6260	6340	6160	8150	4390	6270	6259.33	19.76	0	2115	6403	6336	6263	6196	6123	6340	6200	49	1880	500	4380	10	1	9756088	615	-70.00	1.44	12	0.17	-90.00	4389.00	9380	20230609	-32.84	5280	20240416	19.32	7280	-13.46	20240119	5280	19.32	20240416	9380	-32.84	20230609	5280	19.32	20240416	4.41	N	019990	500	48 억		1927802	N	N	0	N	00	N
80	20240517	100313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6290	20	2	0.32	86988540	13910	57.17	6260	6340	6160	8150	4390	6270	6253.67	19.76	0	2052	6403	6336	6263	6196	6123	6340	6200	49	1880	500	4380	10	1	9756088	614	-69.89	1.43	12	0.14	-90.00	4389.00	9380	20230609	-32.94	5280	20240416	19.13	7280	-13.60	20240119	5280	19.13	20240416	9380	-32.94	20230609	5280	19.13	20240416	4.41	N	019990	500	48 억		1927802	N	N	0	N	00	N
81	20240517	090316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6230	-40	5	-0.64	2173320	348	1.43	6260	6260	6230	8150	4390	6270	6245.17	19.76	0	-305	6403	6336	6263	6196	6123	6340	6200	49	1880	500	4380	10	1	9756088	608	-69.22	1.42	12	0.00	-90.00	4389.00	9380	20230609	-33.58	5280	20240416	17.99	7280	-14.42	20240119	5280	17.99	20240416	9380	-33.58	20230609	5280	17.99	20240416	4.41	N	019990	500	48 억		1927802	N	N	0	N	00	N
82	20240516	160315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6270	20	2	0.32	151112190	24140	64.70	6270	6330	6190	8120	4380	6250	6259.82	19.78	0	-1868	6343	6296	6253	6206	6163	6295	6205	49	1870	500	4370	10	1	9756088	612	-69.67	1.43	12	0.25	-90.00	4389.00	9380	20230609	-33.16	5280	20240416	18.75	7280	-13.87	20240119	5280	18.75	20240416	9380	-33.16	20230609	5280	18.75	20240416	4.39	N	019990	500	48 억		1929666	N	N	0	N	00	N
83	20240516	150313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6280	30	2	0.48	142449420	22756	60.99	6270	6330	6190	8120	4380	6250	6259.86	19.78	0	-1672	6343	6296	6253	6206	6163	6295	6205	49	1870	500	4370	10	1	9756088	613	-69.78	1.43	12	0.23	-90.00	4389.00	9380	20230609	-33.05	5280	20240416	18.94	7280	-13.74	20240119	5280	18.94	20240416	9380	-33.05	20230609	5280	18.94	20240416	4.39	N	019990	500	48 억		1929666	N	N	0	N	00	N
84	20240516	140315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6220	-30	5	-0.48	139436500	22275	59.70	6270	6330	6190	8120	4380	6250	6259.78	19.78	0	-1586	6343	6296	6253	6206	6163	6295	6205	49	1870	500	4370	10	1	9756088	607	-69.11	1.42	12	0.23	-90.00	4389.00	9380	20230609	-33.69	5280	20240416	17.80	7280	-14.56	20240119	5280	17.80	20240416	9380	-33.69	20230609	5280	17.80	20240416	4.39	N	019990	500	48 억		1929666	N	N	0	N	00	N
85	20240516	130315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6260	10	2	0.16	115943310	18509	49.61	6270	6330	6190	8120	4380	6250	6264.16	19.78	0	-1886	6343	6296	6253	6206	6163	6295	6205	49	1870	500	4370	10	1	9756088	611	-69.56	1.43	12	0.19	-90.00	4389.00	9380	20230609	-33.26	5280	20240416	18.56	7280	-14.01	20240119	5280	18.56	20240416	9380	-33.26	20230609	5280	18.56	20240416	4.39	N	019990	500	48 억		1929666	N	N	0	N	00	N
86	20240516	120313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6280	30	2	0.48	111285670	17767	47.62	6270	6330	6190	8120	4380	6250	6263.62	19.78	0	-1909	6343	6296	6253	6206	6163	6295	6205	49	1870	500	4370	10	1	9756088	613	-69.78	1.43	12	0.18	-90.00	4389.00	9380	20230609	-33.05	5280	20240416	18.94	7280	-13.74	20240119	5280	18.94	20240416	9380	-33.05	20230609	5280	18.94	20240416	4.39	N	019990	500	48 억		1929666	N	N	0	N	00	N
87	20240516	110313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6240	-10	5	-0.16	107304170	17131	45.91	6270	6330	6190	8120	4380	6250	6263.74	19.78	0	-1634	6343	6296	6253	6206	6163	6295	6205	49	1870	500	4370	10	1	9756088	609	-69.33	1.42	12	0.18	-90.00	4389.00	9380	20230609	-33.48	5280	20240416	18.18	7280	-14.29	20240119	5280	18.18	20240416	9380	-33.48	20230609	5280	18.18	20240416	4.39	N	019990	500	48 억		1929666	N	N	0	N	00	N
88	20240516	100314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6320	70	2	1.12	68918470	10970	29.40	6270	6330	6210	8120	4380	6250	6282.45	19.78	0	-1069	6343	6296	6253	6206	6163	6295	6205	49	1870	500	4370	10	1	9756088	617	-70.22	1.44	12	0.11	-90.00	4389.00	9380	20230609	-32.62	5280	20240416	19.70	7280	-13.19	20240119	5280	19.70	20240416	9380	-32.62	20230609	5280	19.70	20240416	4.39	N	019990	500	48 억		1929666	N	N	0	N	00	N
89	20240516	090313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6290	40	2	0.64	9215360	1470	3.94	6270	6290	6260	8120	4380	6250	6268.95	19.78	0	209	6343	6296	6253	6206	6163	6295	6205	49	1870	500	4370	10	1	9756088	614	-69.89	1.43	12	0.02	-90.00	4389.00	9380	20230609	-32.94	5280	20240416	19.13	7280	-13.60	20240119	5280	19.13	20240416	9380	-32.94	20230609	5280	19.13	20240416	4.39	N	019990	500	48 억		1929666	N	N	0	N	00	N
90	20240514	160316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6250	0	3	0.00	233144520	37312	59.82	6250	6300	6210	8120	4380	6250	6248.51	19.81	0	-2693	6396	6322	6226	6152	6056	6360	6190	49	1870	500	4370	10	1	9756088	610	-69.44	1.42	12	0.38	-90.00	4389.00	9380	20230609	-33.37	5280	20240416	18.37	7280	-14.15	20240119	5280	18.37	20240416	9380	-33.37	20230609	5280	18.37	20240416	4.40	N	019990	500	48 억		1932307	N	N	0	N	00	N
91	20240514	150318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6240	-10	5	-0.16	201779080	32283	51.76	6250	6300	6210	8120	4380	6250	6250.32	19.81	0	-1268	6396	6322	6226	6152	6056	6360	6190	49	1870	500	4370	10	1	9756088	609	-69.33	1.42	12	0.33	-90.00	4389.00	9380	20230609	-33.48	5280	20240416	18.18	7280	-14.29	20240119	5280	18.18	20240416	9380	-33.48	20230609	5280	18.18	20240416	4.40	N	019990	500	48 억		1932307	N	N	0	N	00	N
92	20240514	140316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6260	10	2	0.16	179081780	28647	45.93	6250	6300	6210	8120	4380	6250	6251.33	19.81	0	-855	6396	6322	6226	6152	6056	6360	6190	49	1870	500	4370	10	1	9756088	611	-69.56	1.43	12	0.29	-90.00	4389.00	9380	20230609	-33.26	5280	20240416	18.56	7280	-14.01	20240119	5280	18.56	20240416	9380	-33.26	20230609	5280	18.56	20240416	4.40	N	019990	500	48 억		1932307	N	N	0	N	00	N
93	20240514	130317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6230	-20	5	-0.32	171358080	27407	43.94	6250	6300	6210	8120	4380	6250	6252.35	19.81	0	-926	6396	6322	6226	6152	6056	6360	6190	49	1870	500	4370	10	1	9756088	608	-69.22	1.42	12	0.28	-90.00	4389.00	9380	20230609	-33.58	5280	20240416	17.99	7280	-14.42	20240119	5280	17.99	20240416	9380	-33.58	20230609	5280	17.99	20240416	4.40	N	019990	500	48 억		1932307	N	N	0	N	00	N
94	20240514	120316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6260	10	2	0.16	148316610	23711	38.02	6250	6300	6210	8120	4380	6250	6255.18	19.81	0	128	6396	6322	6226	6152	6056	6360	6190	49	1870	500	4370	10	1	9756088	611	-69.56	1.43	12	0.24	-90.00	4389.00	9380	20230609	-33.26	5280	20240416	18.56	7280	-14.01	20240119	5280	18.56	20240416	9380	-33.26	20230609	5280	18.56	20240416	4.40	N	019990	500	48 억		1932307	N	N	0	N	00	N
95	20240514	110315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6260	10	2	0.16	145337710	23234	37.25	6250	6300	6210	8120	4380	6250	6255.39	19.81	0	170	6396	6322	6226	6152	6056	6360	6190	49	1870	500	4370	10	1	9756088	611	-69.56	1.43	12	0.24	-90.00	4389.00	9380	20230609	-33.26	5280	20240416	18.56	7280	-14.01	20240119	5280	18.56	20240416	9380	-33.26	20230609	5280	18.56	20240416	4.40	N	019990	500	48 억		1932307	N	N	0	N	00	N
96	20240514	100315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6300	50	2	0.80	103942660	16613	26.64	6250	6300	6210	8120	4380	6250	6256.71	19.81	0	1130	6396	6322	6226	6152	6056	6360	6190	49	1870	500	4370	10	1	9756088	615	-70.00	1.44	12	0.17	-90.00	4389.00	9380	20230609	-32.84	5280	20240416	19.32	7280	-13.46	20240119	5280	19.32	20240416	9380	-32.84	20230609	5280	19.32	20240416	4.40	N	019990	500	48 억		1932307	N	N	0	N	00	N
97	20240514	090316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6230	-20	5	-0.32	7549980	1208	1.94	6250	6250	6230	8120	4380	6250	6249.98	19.81	0	-372	6396	6322	6226	6152	6056	6360	6190	49	1870	500	4370	10	1	9756088	608	-69.22	1.42	12	0.01	-90.00	4389.00	9380	20230609	-33.58	5280	20240416	17.99	7280	-14.42	20240119	5280	17.99	20240416	9380	-33.58	20230609	5280	17.99	20240416	4.40	N	019990	500	48 억		1932307	N	N	0	N	00	N
98	20240513	160316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6250	80	2	1.30	384765870	61770	136.09	6140	6300	6130	8020	4320	6170	6229.86	19.77	0	3968	6296	6232	6136	6072	5976	6265	6105	49	1850	500	4310	10	1	9756088	610	-69.44	1.42	12	0.63	-90.00	4389.00	9380	20230609	-33.37	5280	20240416	18.37	7280	-14.15	20240119	5280	18.37	20240416	9380	-33.37	20230609	5280	18.37	20240416	4.36	N	019990	500	48 억		1928454	N	N	0	N	00	N
99	20240513	150316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6290	120	2	1.94	353351470	56753	125.03	6140	6300	6130	8020	4320	6170	6227.01	19.77	0	3457	6296	6232	6136	6072	5976	6265	6105	49	1850	500	4310	10	1	9756088	614	-69.89	1.43	12	0.58	-90.00	4389.00	9380	20230609	-32.94	5280	20240416	19.13	7280	-13.60	20240119	5280	19.13	20240416	9380	-32.94	20230609	5280	19.13	20240416	4.36	N	019990	500	48 억		1928454	N	N	0	N	00	N
100	20240513	140315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6290	120	2	1.94	308410130	49592	109.26	6140	6300	6130	8020	4320	6170	6219.84	19.77	0	3505	6296	6232	6136	6072	5976	6265	6105	49	1850	500	4310	10	1	9756088	614	-69.89	1.43	12	0.51	-90.00	4389.00	9380	20230609	-32.94	5280	20240416	19.13	7280	-13.60	20240119	5280	19.13	20240416	9380	-32.94	20230609	5280	19.13	20240416	4.36	N	019990	500	48 억		1928454	N	N	0	N	00	N
101	20240513	130315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6250	80	2	1.30	243295490	39178	86.31	6140	6290	6130	8020	4320	6170	6210.92	19.77	0	1489	6296	6232	6136	6072	5976	6265	6105	49	1850	500	4310	10	1	9756088	610	-69.44	1.42	12	0.40	-90.00	4389.00	9380	20230609	-33.37	5280	20240416	18.37	7280	-14.15	20240119	5280	18.37	20240416	9380	-33.37	20230609	5280	18.37	20240416	4.36	N	019990	500	48 억		1928454	N	N	0	N	00	N
102	20240513	120316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6290	120	2	1.94	227885650	36715	80.89	6140	6290	6130	8020	4320	6170	6207.79	19.77	0	1841	6296	6232	6136	6072	5976	6265	6105	49	1850	500	4310	10	1	9756088	614	-69.89	1.43	12	0.38	-90.00	4389.00	9380	20230609	-32.94	5280	20240416	19.13	7280	-13.60	20240119	5280	19.13	20240416	9380	-32.94	20230609	5280	19.13	20240416	4.36	N	019990	500	48 억		1928454	N	N	0	N	00	N
103	20240513	110315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	30	2	0.49	143634950	23177	51.06	6140	6220	6130	8020	4320	6170	6198.39	19.77	0	-2767	6296	6232	6136	6072	5976	6265	6105	49	1850	500	4310	10	1	9756088	605	-68.89	1.41	12	0.24	-90.00	4389.00	9380	20230609	-33.90	5280	20240416	17.42	7280	-14.84	20240119	5280	17.42	20240416	9380	-33.90	20230609	5280	17.42	20240416	4.36	N	019990	500	48 억		1928454	N	N	0	N	00	N
104	20240513	100317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	30	2	0.49	105367810	17008	37.47	6140	6220	6130	8020	4320	6170	6196.57	19.77	0	-5146	6296	6232	6136	6072	5976	6265	6105	49	1850	500	4310	10	1	9756088	605	-68.89	1.41	12	0.17	-90.00	4389.00	9380	20230609	-33.90	5280	20240416	17.42	7280	-14.84	20240119	5280	17.42	20240416	9380	-33.90	20230609	5280	17.42	20240416	4.36	N	019990	500	48 억		1928454	N	N	0	N	00	N
105	20240513	090316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	30	2	0.49	7413600	1203	2.65	6140	6200	6140	8020	4320	6170	6142.24	19.77	0	13	6296	6232	6136	6072	5976	6265	6105	49	1850	500	4310	10	1	9756088	605	-68.89	1.41	12	0.01	-90.00	4389.00	9380	20230609	-33.90	5280	20240416	17.42	7280	-14.84	20240119	5280	17.42	20240416	9380	-33.90	20230609	5280	17.42	20240416	4.36	N	019990	500	48 억		1928454	N	N	0	N	00	N
106	20240510	160308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6170	50	2	0.82	271680130	44520	76.01	6110	6200	6040	7950	4290	6120	6101.79	19.73	0	2996	6306	6212	6166	6072	6026	6190	6050	49	1830	500	4280	10	1	9756088	602	-68.56	1.41	12	0.46	-90.00	4389.00	9380	20230609	-34.22	5280	20240416	16.86	7280	-15.25	20240119	5280	16.86	20240416	9380	-34.22	20230609	5280	16.86	20240416	4.44	N	019990	500	48 억		1925331	N	N	0	N	00	N
107	20240510	150309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6090	-30	5	-0.49	252926560	41461	70.79	6110	6200	6040	7950	4290	6120	6100.35	19.73	0	3136	6306	6212	6166	6072	6026	6190	6050	49	1830	500	4280	10	1	9756088	594	-67.67	1.39	12	0.42	-90.00	4389.00	9380	20230609	-35.07	5280	20240416	15.34	7280	-16.35	20240119	5280	15.34	20240416	9380	-35.07	20230609	5280	15.34	20240416	4.44	N	019990	500	48 억		1925331	N	N	0	N	00	N
108	20240510	140310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6150	30	2	0.49	172912050	28291	48.30	6110	6200	6060	7950	4290	6120	6111.91	19.73	0	498	6306	6212	6166	6072	6026	6190	6050	49	1830	500	4280	10	1	9756088	600	-68.33	1.40	12	0.29	-90.00	4389.00	9380	20230609	-34.43	5280	20240416	16.48	7280	-15.52	20240119	5280	16.48	20240416	9380	-34.43	20230609	5280	16.48	20240416	4.44	N	019990	500	48 억		1925331	N	N	0	N	00	N
109	20240510	130309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6170	50	2	0.82	158943710	26021	44.43	6110	6200	6060	7950	4290	6120	6108.29	19.73	0	1728	6306	6212	6166	6072	6026	6190	6050	49	1830	500	4280	10	1	9756088	602	-68.56	1.41	12	0.27	-90.00	4389.00	9380	20230609	-34.22	5280	20240416	16.86	7280	-15.25	20240119	5280	16.86	20240416	9380	-34.22	20230609	5280	16.86	20240416	4.44	N	019990	500	48 억		1925331	N	N	0	N	00	N
110	20240510	120307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6110	-10	5	-0.16	116681420	19153	32.70	6110	6170	6060	7950	4290	6120	6092.07	19.73	0	2612	6306	6212	6166	6072	6026	6190	6050	49	1830	500	4280	10	1	9756088	596	-67.89	1.39	12	0.20	-90.00	4389.00	9380	20230609	-34.86	5280	20240416	15.72	7280	-16.07	20240119	5280	15.72	20240416	9380	-34.86	20230609	5280	15.72	20240416	4.44	N	019990	500	48 억		1925331	N	N	0	N	00	N
111	20240510	110308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6090	-30	5	-0.49	98622440	16185	27.63	6110	6170	6060	7950	4290	6120	6093.45	19.73	0	1658	6306	6212	6166	6072	6026	6190	6050	49	1830	500	4280	10	1	9756088	594	-67.67	1.39	12	0.17	-90.00	4389.00	9380	20230609	-35.07	5280	20240416	15.34	7280	-16.35	20240119	5280	15.34	20240416	9380	-35.07	20230609	5280	15.34	20240416	4.44	N	019990	500	48 억		1925331	N	N	0	N	00	N
112	20240510	100309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6120	0	3	0.00	41168950	6738	11.50	6110	6170	6090	7950	4290	6120	6109.97	19.73	0	258	6306	6212	6166	6072	6026	6190	6050	49	1830	500	4280	10	1	9756088	597	-68.00	1.39	12	0.07	-90.00	4389.00	9380	20230609	-34.75	5280	20240416	15.91	7280	-15.93	20240119	5280	15.91	20240416	9380	-34.75	20230609	5280	15.91	20240416	4.44	N	019990	500	48 억		1925331	N	N	0	N	00	N
113	20240510	090310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6170	50	2	0.82	613030	100	0.17	6110	6170	6110	7950	4290	6120	6130.30	19.73	0	-5	6306	6212	6166	6072	6026	6190	6050	49	1830	500	4280	10	1	9756088	602	-68.56	1.41	12	0.00	-90.00	4389.00	9380	20230609	-34.22	5280	20240416	16.86	7280	-15.25	20240119	5280	16.86	20240416	9380	-34.22	20230609	5280	16.86	20240416	4.44	N	019990	500	48 억		1925331	N	N	0	N	00	N
114	20240509	160313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6120	-90	5	-1.45	359287000	58084	58.82	6210	6260	6120	8070	4350	6210	6186.10	19.74	0	-535	6323	6266	6193	6136	6063	6295	6165	49	1860	500	4340	10	1	9756088	597	-68.00	1.39	12	0.60	-90.00	4389.00	9380	20230609	-34.75	5280	20240416	15.91	7280	-15.93	20240119	5280	15.91	20240416	9380	-34.75	20230609	5280	15.91	20240416	4.46	N	019990	500	48 억		1925992	N	N	0	N	00	N
115	20240509	150315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6140	-70	5	-1.13	343938000	55577	56.28	6210	6260	6120	8070	4350	6210	6188.50	19.74	0	57	6323	6266	6193	6136	6063	6295	6165	49	1860	500	4340	10	1	9756088	599	-68.22	1.40	12	0.57	-90.00	4389.00	9380	20230609	-34.54	5280	20240416	16.29	7280	-15.66	20240119	5280	16.29	20240416	9380	-34.54	20230609	5280	16.29	20240416	4.46	N	019990	500	48 억		1925992	N	N	0	N	00	N
116	20240509	140310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6150	-60	5	-0.97	274996430	44365	44.93	6210	6260	6150	8070	4350	6210	6198.50	19.74	0	1533	6323	6266	6193	6136	6063	6295	6165	49	1860	500	4340	10	1	9756088	600	-68.33	1.40	12	0.45	-90.00	4389.00	9380	20230609	-34.43	5280	20240416	16.48	7280	-15.52	20240119	5280	16.48	20240416	9380	-34.43	20230609	5280	16.48	20240416	4.46	N	019990	500	48 억		1925992	N	N	0	N	00	N
117	20240509	130310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	-10	5	-0.16	247442870	39891	40.40	6210	6260	6150	8070	4350	6210	6202.97	19.74	0	2378	6323	6266	6193	6136	6063	6295	6165	49	1860	500	4340	10	1	9756088	605	-68.89	1.41	12	0.41	-90.00	4389.00	9380	20230609	-33.90	5280	20240416	17.42	7280	-14.84	20240119	5280	17.42	20240416	9380	-33.90	20230609	5280	17.42	20240416	4.46	N	019990	500	48 억		1925992	N	N	0	N	00	N
118	20240509	120309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6170	-40	5	-0.64	239375970	38585	39.07	6210	6260	6150	8070	4350	6210	6203.86	19.74	0	2421	6323	6266	6193	6136	6063	6295	6165	49	1860	500	4340	10	1	9756088	602	-68.56	1.41	12	0.40	-90.00	4389.00	9380	20230609	-34.22	5280	20240416	16.86	7280	-15.25	20240119	5280	16.86	20240416	9380	-34.22	20230609	5280	16.86	20240416	4.46	N	019990	500	48 억		1925992	N	N	0	N	00	N
119	20240509	110304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6220	10	2	0.16	217254420	35009	35.45	6210	6260	6150	8070	4350	6210	6205.67	19.74	0	3206	6323	6266	6193	6136	6063	6295	6165	49	1860	500	4340	10	1	9756088	607	-69.11	1.42	12	0.36	-90.00	4389.00	9380	20230609	-33.69	5280	20240416	17.80	7280	-14.56	20240119	5280	17.80	20240416	9380	-33.69	20230609	5280	17.80	20240416	4.46	N	019990	500	48 억		1925992	N	N	0	N	00	N
120	20240509	100306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6220	10	2	0.16	143520400	23088	23.38	6210	6260	6150	8070	4350	6210	6216.23	19.74	0	5845	6323	6266	6193	6136	6063	6295	6165	49	1860	500	4340	10	1	9756088	607	-69.11	1.42	12	0.24	-90.00	4389.00	9380	20230609	-33.69	5280	20240416	17.80	7280	-14.56	20240119	5280	17.80	20240416	9380	-33.69	20230609	5280	17.80	20240416	4.46	N	019990	500	48 억		1925992	N	N	0	N	00	N
121	20240509	090304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6240	30	2	0.48	4123470	664	0.67	6210	6240	6210	8070	4350	6210	6210.05	19.74	0	-93	6323	6266	6193	6136	6063	6295	6165	49	1860	500	4340	10	1	9756088	609	-69.33	1.42	12	0.01	-90.00	4389.00	9380	20230609	-33.48	5280	20240416	18.18	7280	-14.29	20240119	5280	18.18	20240416	9380	-33.48	20230609	5280	18.18	20240416	4.46	N	019990	500	48 억		1925992	N	N	0	N	00	N
122	20240508	160305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6210	40	2	0.65	608165490	98429	126.77	6170	6250	6120	8020	4320	6170	6178.45	19.84	0	-9349	6316	6242	6106	6032	5896	6280	6070	49	1850	500	4310	10	1	9756088	606	-69.00	1.41	12	1.01	-90.00	4389.00	9380	20230609	-33.80	5280	20240416	17.61	7280	-14.70	20240119	5280	17.61	20240416	9380	-33.80	20230609	5280	17.61	20240416	4.44	N	019990	500	48 억		1935275	N	N	0	N	00	N
123	20240508	150307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6230	60	2	0.97	576498760	93333	120.21	6170	6250	6120	8020	4320	6170	6176.79	19.84	0	-9573	6316	6242	6106	6032	5896	6280	6070	49	1850	500	4310	10	1	9756088	608	-69.22	1.42	12	0.96	-90.00	4389.00	9380	20230609	-33.58	5280	20240416	17.99	7280	-14.42	20240119	5280	17.99	20240416	9380	-33.58	20230609	5280	17.99	20240416	4.44	N	019990	500	48 억		1935275	N	N	0	N	00	N
124	20240508	140303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	30	2	0.49	483225370	78289	100.83	6170	6250	6120	8020	4320	6170	6172.33	19.84	0	-12467	6316	6242	6106	6032	5896	6280	6070	49	1850	500	4310	10	1	9756088	605	-68.89	1.41	12	0.80	-90.00	4389.00	9380	20230609	-33.90	5280	20240416	17.42	7280	-14.84	20240119	5280	17.42	20240416	9380	-33.90	20230609	5280	17.42	20240416	4.44	N	019990	500	48 억		1935275	N	N	0	N	00	N
125	20240508	130302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6220	50	2	0.81	458810170	74337	95.74	6170	6250	6120	8020	4320	6170	6172.03	19.84	0	-12452	6316	6242	6106	6032	5896	6280	6070	49	1850	500	4310	10	1	9756088	607	-69.11	1.42	12	0.76	-90.00	4389.00	9380	20230609	-33.69	5280	20240416	17.80	7280	-14.56	20240119	5280	17.80	20240416	9380	-33.69	20230609	5280	17.80	20240416	4.44	N	019990	500	48 억		1935275	N	N	0	N	00	N
126	20240508	120304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6160	-10	5	-0.16	423479490	68638	88.40	6170	6250	6120	8020	4320	6170	6169.75	19.84	0	-10508	6316	6242	6106	6032	5896	6280	6070	49	1850	500	4310	10	1	9756088	601	-68.44	1.40	12	0.70	-90.00	4389.00	9380	20230609	-34.33	5280	20240416	16.67	7280	-15.38	20240119	5280	16.67	20240416	9380	-34.33	20230609	5280	16.67	20240416	4.44	N	019990	500	48 억		1935275	N	N	0	N	00	N
127	20240508	110330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6170	0	3	0.00	390805930	63321	81.55	6170	6250	6120	8020	4320	6170	6171.82	19.84	0	-8736	6316	6242	6106	6032	5896	6280	6070	49	1850	500	4310	10	1	9756088	602	-68.56	1.41	12	0.65	-90.00	4389.00	9380	20230609	-34.22	5280	20240416	16.86	7280	-15.25	20240119	5280	16.86	20240416	9380	-34.22	20230609	5280	16.86	20240416	4.44	N	019990	500	48 억		1935275	N	N	0	N	00	N
128	20240508	100309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6150	-20	5	-0.32	360324370	58355	75.16	6170	6250	6120	8020	4320	6170	6174.70	19.84	0	-7872	6316	6242	6106	6032	5896	6280	6070	49	1850	500	4310	10	1	9756088	600	-68.33	1.40	12	0.60	-90.00	4389.00	9380	20230609	-34.43	5280	20240416	16.48	7280	-15.52	20240119	5280	16.48	20240416	9380	-34.43	20230609	5280	16.48	20240416	4.44	N	019990	500	48 억		1935275	N	N	0	N	00	N
129	20240508	090305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6180	10	2	0.16	81791150	13218	17.02	6170	6240	6140	8020	4320	6170	6187.86	19.84	0	-6798	6316	6242	6106	6032	5896	6280	6070	49	1850	500	4310	10	1	9756088	603	-68.67	1.41	12	0.14	-90.00	4389.00	9380	20230609	-34.12	5280	20240416	17.05	7280	-15.11	20240119	5280	17.05	20240416	9380	-34.12	20230609	5280	17.05	20240416	4.44	N	019990	500	48 억		1935275	N	N	0	N	00	N
130	20240503	160311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6030	50	2	0.84	211656480	35356	154.86	5980	6030	5920	7770	4190	5980	5986.43	19.91	0	-1431	6133	6056	5983	5906	5833	6020	5870	49	1790	500	4180	10	1	9756088	588	-67.00	1.37	12	0.36	-90.00	4389.00	9870	20230426	-38.91	5280	20240416	14.20	7280	-17.17	20240119	5280	14.20	20240416	9380	-35.71	20230609	5280	14.20	20240416	4.67	N	019990	500	48 억		1942037	N	N	0	N	00	N
131	20240503	150310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6010	30	2	0.50	198798940	33222	145.51	5980	6030	5920	7770	4190	5980	5983.95	19.91	0	-1456	6133	6056	5983	5906	5833	6020	5870	49	1790	500	4180	10	1	9756088	586	-66.78	1.37	12	0.34	-90.00	4389.00	9870	20230426	-39.11	5280	20240416	13.83	7280	-17.45	20240119	5280	13.83	20240416	9380	-35.93	20230609	5280	13.83	20240416	4.67	N	019990	500	48 억		1942037	N	N	0	N	00	N
132	20240503	140311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6010	30	2	0.50	162344140	27151	118.92	5980	6030	5920	7770	4190	5980	5979.31	19.91	0	-3390	6133	6056	5983	5906	5833	6020	5870	49	1790	500	4180	10	1	9756088	586	-66.78	1.37	12	0.28	-90.00	4389.00	9870	20230426	-39.11	5280	20240416	13.83	7280	-17.45	20240119	5280	13.83	20240416	9380	-35.93	20230609	5280	13.83	20240416	4.67	N	019990	500	48 억		1942037	N	N	0	N	00	N
133	20240503	130311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6000	20	2	0.33	109094120	18269	80.02	5980	6030	5920	7770	4190	5980	5971.54	19.91	0	-5062	6133	6056	5983	5906	5833	6020	5870	49	1790	500	4180	10	1	9756088	585	-66.67	1.37	12	0.19	-90.00	4389.00	9870	20230426	-39.21	5280	20240416	13.64	7280	-17.58	20240119	5280	13.64	20240416	9380	-36.03	20230609	5280	13.64	20240416	4.67	N	019990	500	48 억		1942037	N	N	0	N	00	N
134	20240503	120310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6000	20	2	0.33	83859940	14064	61.60	5980	6030	5920	7770	4190	5980	5962.74	19.91	0	-4486	6133	6056	5983	5906	5833	6020	5870	49	1790	500	4180	10	1	9756088	585	-66.67	1.37	12	0.14	-90.00	4389.00	9870	20230426	-39.21	5280	20240416	13.64	7280	-17.58	20240119	5280	13.64	20240416	9380	-36.03	20230609	5280	13.64	20240416	4.67	N	019990	500	48 억		1942037	N	N	0	N	00	N
135	20240503	110309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5930	-50	5	-0.84	50037290	8383	36.72	5980	6030	5920	7770	4190	5980	5968.90	19.91	0	-4146	6133	6056	5983	5906	5833	6020	5870	49	1790	500	4180	10	1	9756088	579	-65.89	1.35	12	0.09	-90.00	4389.00	9870	20230426	-39.92	5280	20240416	12.31	7280	-18.54	20240119	5280	12.31	20240416	9380	-36.78	20230609	5280	12.31	20240416	4.67	N	019990	500	48 억		1942037	N	N	0	N	00	N
136	20240503	100308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6000	20	2	0.33	22780690	3805	16.67	5980	6030	5950	7770	4190	5980	5987.04	19.91	0	-804	6133	6056	5983	5906	5833	6020	5870	49	1790	500	4180	10	1	9756088	585	-66.67	1.37	12	0.04	-90.00	4389.00	9870	20230426	-39.21	5280	20240416	13.64	7280	-17.58	20240119	5280	13.64	20240416	9380	-36.03	20230609	5280	13.64	20240416	4.67	N	019990	500	48 억		1942037	N	N	0	N	00	N
137	20240503	090307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6000	20	2	0.33	2932150	491	2.15	5980	6000	5950	7770	4190	5980	5971.79	19.91	0	8	6133	6056	5983	5906	5833	6020	5870	49	1790	500	4180	10	1	9756088	585	-66.67	1.37	12	0.01	-90.00	4389.00	9870	20230426	-39.21	5280	20240416	13.64	7280	-17.58	20240119	5280	13.64	20240416	9380	-36.03	20230609	5280	13.64	20240416	4.67	N	019990	500	48 억		1942037	N	N	0	N	00	N
138	20240502	160306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5980	-40	5	-0.66	136136010	22725	43.30	6020	6060	5910	7820	4220	6020	5990.57	19.92	0	-805	6133	6076	6013	5956	5893	6105	5985	49	1800	500	4210	10	1	9756088	583	-66.44	1.36	12	0.23	-90.00	4389.00	10800	20230425	-44.63	5280	20240416	13.26	7280	-17.86	20240119	5280	13.26	20240416	9380	-36.25	20230609	5280	13.26	20240416	4.75	N	019990	500	48 억		1942966	N	N	0	N	00	N
139	20240502	150309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5990	-30	5	-0.50	126000130	21030	40.07	6020	6060	5910	7820	4220	6020	5991.43	19.92	0	-939	6133	6076	6013	5956	5893	6105	5985	49	1800	500	4210	10	1	9756088	584	-66.56	1.36	12	0.22	-90.00	4389.00	10800	20230425	-44.54	5280	20240416	13.45	7280	-17.72	20240119	5280	13.45	20240416	9380	-36.14	20230609	5280	13.45	20240416	4.75	N	019990	500	48 억		1942966	N	N	0	N	00	N
140	20240502	140307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6020	0	3	0.00	121901910	20348	38.77	6020	6060	5910	7820	4220	6020	5990.84	19.92	0	-839	6133	6076	6013	5956	5893	6105	5985	49	1800	500	4210	10	1	9756088	587	-66.89	1.37	12	0.21	-90.00	4389.00	10800	20230425	-44.26	5280	20240416	14.02	7280	-17.31	20240119	5280	14.02	20240416	9380	-35.82	20230609	5280	14.02	20240416	4.75	N	019990	500	48 억		1942966	N	N	0	N	00	N
141	20240502	130306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6020	0	3	0.00	100009950	16704	31.83	6020	6060	5910	7820	4220	6020	5987.17	19.92	0	-755	6133	6076	6013	5956	5893	6105	5985	49	1800	500	4210	10	1	9756088	587	-66.89	1.37	12	0.17	-90.00	4389.00	10800	20230425	-44.26	5280	20240416	14.02	7280	-17.31	20240119	5280	14.02	20240416	9380	-35.82	20230609	5280	14.02	20240416	4.75	N	019990	500	48 억		1942966	N	N	0	N	00	N
142	20240502	120306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6030	10	2	0.17	95465130	15949	30.39	6020	6060	5910	7820	4220	6020	5985.63	19.92	0	-798	6133	6076	6013	5956	5893	6105	5985	49	1800	500	4210	10	1	9756088	588	-67.00	1.37	12	0.16	-90.00	4389.00	10800	20230425	-44.17	5280	20240416	14.20	7280	-17.17	20240119	5280	14.20	20240416	9380	-35.71	20230609	5280	14.20	20240416	4.75	N	019990	500	48 억		1942966	N	N	0	N	00	N
143	20240502	110305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6020	0	3	0.00	86886330	14521	27.67	6020	6060	5910	7820	4220	6020	5983.47	19.92	0	-561	6133	6076	6013	5956	5893	6105	5985	49	1800	500	4210	10	1	9756088	587	-66.89	1.37	12	0.15	-90.00	4389.00	10800	20230425	-44.26	5280	20240416	14.02	7280	-17.31	20240119	5280	14.02	20240416	9380	-35.82	20230609	5280	14.02	20240416	4.75	N	019990	500	48 억		1942966	N	N	0	N	00	N
144	20240502	100305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6010	-10	5	-0.17	68493810	11458	21.83	6020	6060	5910	7820	4220	6020	5977.78	19.92	0	-111	6133	6076	6013	5956	5893	6105	5985	49	1800	500	4210	10	1	9756088	586	-66.78	1.37	12	0.12	-90.00	4389.00	10800	20230425	-44.35	5280	20240416	13.83	7280	-17.45	20240119	5280	13.83	20240416	9380	-35.93	20230609	5280	13.83	20240416	4.75	N	019990	500	48 억		1942966	N	N	0	N	00	N
145	20240502	090305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6010	-10	5	-0.17	4581680	762	1.45	6020	6020	6000	7820	4220	6020	6012.61	19.92	0	-722	6133	6076	6013	5956	5893	6105	5985	49	1800	500	4210	10	1	9756088	586	-66.78	1.37	12	0.01	-90.00	4389.00	10800	20230425	-44.35	5280	20240416	13.83	7280	-17.45	20240119	5280	13.83	20240416	9380	-35.93	20230609	5280	13.83	20240416	4.75	N	019990	500	48 억		1942966	N	N	0	N	00	N