KissMeData/065130/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	160620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5790	-170	5	-2.85	270935830	46467	160.46	5910	6040	5770	7740	4180	5960	5830.33	4.60	0	-256	6066	6012	5966	5912	5866	5990	5890	89	1780	500	4170	10	1	17189982	995	7.88	0.46	12	0.27	735.00	12647.00	11580	20230816	-50.00	5150	20231113	12.43	8370	-30.82	20240215	5250	10.29	20240118	11580	-50.00	20230816	5150	12.43	20231113	1.12	N	065130	500	89 억		791587	N	N	0	N	00	N
3	20240531	150615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5780	-180	5	-3.02	257545430	44154	152.48	5910	6040	5770	7740	4180	5960	5832.49	4.60	0	175	6066	6012	5966	5912	5866	5990	5890	89	1780	500	4170	10	1	17189982	994	7.86	0.46	12	0.26	735.00	12647.00	11580	20230816	-50.09	5150	20231113	12.23	8370	-30.94	20240215	5250	10.10	20240118	11580	-50.09	20230816	5150	12.23	20231113	1.12	N	065130	500	89 억		791587	N	N	0	N	00	N
4	20240531	140618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5780	-180	5	-3.02	215764740	36935	127.55	5910	6040	5780	7740	4180	5960	5841.30	4.60	0	452	6066	6012	5966	5912	5866	5990	5890	89	1780	500	4170	10	1	17189982	994	7.86	0.46	12	0.21	735.00	12647.00	11580	20230816	-50.09	5150	20231113	12.23	8370	-30.94	20240215	5250	10.10	20240118	11580	-50.09	20230816	5150	12.23	20231113	1.12	N	065130	500	89 억		791587	N	N	0	N	00	N
5	20240531	130622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5850	-110	5	-1.85	144333780	24625	85.04	5910	6040	5810	7740	4180	5960	5860.71	4.60	0	-216	6066	6012	5966	5912	5866	5990	5890	89	1780	500	4170	10	1	17189982	1006	7.96	0.46	12	0.14	735.00	12647.00	11580	20230816	-49.48	5150	20231113	13.59	8370	-30.11	20240215	5250	11.43	20240118	11580	-49.48	20230816	5150	13.59	20231113	1.12	N	065130	500	89 억		791587	N	N	0	N	00	N
6	20240531	120624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5850	-110	5	-1.85	133771050	22816	78.79	5910	6040	5810	7740	4180	5960	5862.44	4.60	0	-216	6066	6012	5966	5912	5866	5990	5890	89	1780	500	4170	10	1	17189982	1006	7.96	0.46	12	0.13	735.00	12647.00	11580	20230816	-49.48	5150	20231113	13.59	8370	-30.11	20240215	5250	11.43	20240118	11580	-49.48	20230816	5150	13.59	20231113	1.12	N	065130	500	89 억		791587	N	N	0	N	00	N
7	20240531	110620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5860	-100	5	-1.68	88037630	14968	51.69	5910	6040	5820	7740	4180	5960	5880.99	4.60	0	129	6066	6012	5966	5912	5866	5990	5890	89	1780	500	4170	10	1	17189982	1007	7.97	0.46	12	0.09	735.00	12647.00	11580	20230816	-49.40	5150	20231113	13.79	8370	-29.99	20240215	5250	11.62	20240118	11580	-49.40	20230816	5150	13.79	20231113	1.12	N	065130	500	89 억		791587	N	N	0	N	00	N
8	20240531	100622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5850	-110	5	-1.85	69057770	11725	40.49	5910	6040	5820	7740	4180	5960	5888.95	4.60	0	462	6066	6012	5966	5912	5866	5990	5890	89	1780	500	4170	10	1	17189982	1006	7.96	0.46	12	0.07	735.00	12647.00	11580	20230816	-49.48	5150	20231113	13.59	8370	-30.11	20240215	5250	11.43	20240118	11580	-49.48	20230816	5150	13.59	20231113	1.12	N	065130	500	89 억		791587	N	N	0	N	00	N
9	20240531	090619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6030	70	2	1.17	4380080	730	2.52	5910	6040	5910	7740	4180	5960	6009.54	4.60	0	-55	6066	6012	5966	5912	5866	5990	5890	89	1780	500	4170	10	1	17189982	1037	8.20	0.48	12	0.00	735.00	12647.00	11580	20230816	-47.93	5150	20231113	17.09	8370	-27.96	20240215	5250	14.86	20240118	11580	-47.93	20230816	5150	17.09	20231113	1.12	N	065130	500	89 억		791587	N	N	0	N	00	N
10	20240530	160616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5960	-10	5	-0.17	172296090	28953	61.77	5970	6020	5920	7760	4180	5970	5950.78	4.63	0	-4268	6150	6060	6000	5910	5850	6030	5880	89	1790	500	4170	10	1	17189982	1025	8.11	0.47	12	0.17	735.00	12647.00	11580	20230816	-48.53	5150	20231113	15.73	8370	-28.79	20240215	5250	13.52	20240118	11580	-48.53	20230816	5150	15.73	20231113	1.10	N	065130	500	89 억		795855	N	N	0	N	00	N
11	20240530	150617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5950	-20	5	-0.34	167687910	28179	60.11	5970	6020	5920	7760	4180	5970	5950.70	4.63	0	-3968	6150	6060	6000	5910	5850	6030	5880	89	1790	500	4170	10	1	17189982	1023	8.10	0.47	12	0.16	735.00	12647.00	11580	20230816	-48.62	5150	20231113	15.53	8370	-28.91	20240215	5250	13.33	20240118	11580	-48.62	20230816	5150	15.53	20231113	1.10	N	065130	500	89 억		795855	N	N	0	N	00	N
12	20240530	140617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5940	-30	5	-0.50	166410120	27964	59.66	5970	6020	5920	7760	4180	5970	5950.76	4.63	0	-3940	6150	6060	6000	5910	5850	6030	5880	89	1790	500	4170	10	1	17189982	1021	8.08	0.47	12	0.16	735.00	12647.00	11580	20230816	-48.70	5150	20231113	15.34	8370	-29.03	20240215	5250	13.14	20240118	11580	-48.70	20230816	5150	15.34	20231113	1.10	N	065130	500	89 억		795855	N	N	0	N	00	N
13	20240530	130618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5960	-10	5	-0.17	143412120	24087	51.38	5970	6020	5930	7760	4180	5970	5953.81	4.63	0	-3812	6150	6060	6000	5910	5850	6030	5880	89	1790	500	4170	10	1	17189982	1025	8.11	0.47	12	0.14	735.00	12647.00	11580	20230816	-48.53	5150	20231113	15.73	8370	-28.79	20240215	5250	13.52	20240118	11580	-48.53	20230816	5150	15.73	20231113	1.10	N	065130	500	89 억		795855	N	N	0	N	00	N
14	20240530	120617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5950	-20	5	-0.34	136367030	22902	48.86	5970	6020	5930	7760	4180	5970	5954.26	4.63	0	-3406	6150	6060	6000	5910	5850	6030	5880	89	1790	500	4170	10	1	17189982	1023	8.10	0.47	12	0.13	735.00	12647.00	11580	20230816	-48.62	5150	20231113	15.53	8370	-28.91	20240215	5250	13.33	20240118	11580	-48.62	20230816	5150	15.53	20231113	1.10	N	065130	500	89 억		795855	N	N	0	N	00	N
15	20240530	110617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5980	10	2	0.17	118279100	19863	42.37	5970	6020	5930	7760	4180	5970	5954.62	4.63	0	-2903	6150	6060	6000	5910	5850	6030	5880	89	1790	500	4170	10	1	17189982	1028	8.14	0.47	12	0.12	735.00	12647.00	11580	20230816	-48.36	5150	20231113	16.12	8370	-28.55	20240215	5250	13.90	20240118	11580	-48.36	20230816	5150	16.12	20231113	1.10	N	065130	500	89 억		795855	N	N	0	N	00	N
16	20240530	100618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5940	-30	5	-0.50	87747170	14753	31.47	5970	6020	5930	7760	4180	5970	5947.50	4.63	0	-2428	6150	6060	6000	5910	5850	6030	5880	89	1790	500	4170	10	1	17189982	1021	8.08	0.47	12	0.09	735.00	12647.00	11580	20230816	-48.70	5150	20231113	15.34	8370	-29.03	20240215	5250	13.14	20240118	11580	-48.70	20230816	5150	15.34	20231113	1.10	N	065130	500	89 억		795855	N	N	0	N	00	N
17	20240530	090618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5930	-40	5	-0.67	24417730	4103	8.75	5970	6020	5930	7760	4180	5970	5950.41	4.63	0	278	6150	6060	6000	5910	5850	6030	5880	89	1790	500	4170	10	1	17189982	1019	8.07	0.47	12	0.02	735.00	12647.00	11580	20230816	-48.79	5150	20231113	15.15	8370	-29.15	20240215	5250	12.95	20240118	11580	-48.79	20230816	5150	15.15	20231113	1.10	N	065130	500	89 억		795855	N	N	0	N	00	N
18	20240529	160612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5970	50	2	0.84	277630660	46381	102.63	6090	6090	5940	7690	4150	5920	5985.88	4.66	0	-6589	6133	6026	5963	5856	5793	5995	5825	89	1770	500	4140	10	1	17189982	1026	8.12	0.47	12	0.27	735.00	12647.00	11580	20230816	-48.45	5150	20231113	15.92	8370	-28.67	20240215	5250	13.71	20240118	11580	-48.45	20230816	5150	15.92	20231113	1.07	N	065130	500	89 억		801889	N	N	0	N	00	N
19	20240529	150611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5960	40	2	0.68	261462890	43666	96.62	6090	6090	5940	7690	4150	5920	5987.80	4.66	0	-4566	6133	6026	5963	5856	5793	5995	5825	89	1770	500	4140	10	1	17189982	1025	8.11	0.47	12	0.25	735.00	12647.00	11580	20230816	-48.53	5150	20231113	15.73	8370	-28.79	20240215	5250	13.52	20240118	11580	-48.53	20230816	5150	15.73	20231113	1.07	N	065130	500	89 억		801889	N	N	0	N	00	N
20	20240529	140611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5970	50	2	0.84	224704280	37502	82.98	6090	6090	5940	7690	4150	5920	5991.81	4.66	0	-897	6133	6026	5963	5856	5793	5995	5825	89	1770	500	4140	10	1	17189982	1026	8.12	0.47	12	0.22	735.00	12647.00	11580	20230816	-48.45	5150	20231113	15.92	8370	-28.67	20240215	5250	13.71	20240118	11580	-48.45	20230816	5150	15.92	20231113	1.07	N	065130	500	89 억		801889	N	N	0	N	00	N
21	20240529	130613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5980	60	2	1.01	184478680	30750	68.04	6090	6090	5940	7690	4150	5920	5999.32	4.66	0	2013	6133	6026	5963	5856	5793	5995	5825	89	1770	500	4140	10	1	17189982	1028	8.14	0.47	12	0.18	735.00	12647.00	11580	20230816	-48.36	5150	20231113	16.12	8370	-28.55	20240215	5250	13.90	20240118	11580	-48.36	20230816	5150	16.12	20231113	1.07	N	065130	500	89 억		801889	N	N	0	N	00	N
22	20240529	120616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6030	110	2	1.86	165167040	27528	60.91	6090	6090	5940	7690	4150	5920	5999.98	4.66	0	2712	6133	6026	5963	5856	5793	5995	5825	89	1770	500	4140	10	1	17189982	1037	8.20	0.48	12	0.16	735.00	12647.00	11580	20230816	-47.93	5150	20231113	17.09	8370	-27.96	20240215	5250	14.86	20240118	11580	-47.93	20230816	5150	17.09	20231113	1.07	N	065130	500	89 억		801889	N	N	0	N	00	N
23	20240529	110614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6010	90	2	1.52	139995230	23340	51.65	6090	6090	5940	7690	4150	5920	5998.10	4.66	0	3414	6133	6026	5963	5856	5793	5995	5825	89	1770	500	4140	10	1	17189982	1033	8.18	0.48	12	0.14	735.00	12647.00	11580	20230816	-48.10	5150	20231113	16.70	8370	-28.20	20240215	5250	14.48	20240118	11580	-48.10	20230816	5150	16.70	20231113	1.07	N	065130	500	89 억		801889	N	N	0	N	00	N
24	20240529	100612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5990	70	2	1.18	123924460	20656	45.71	6090	6090	5940	7690	4150	5920	5999.46	4.66	0	3936	6133	6026	5963	5856	5793	5995	5825	89	1770	500	4140	10	1	17189982	1030	8.15	0.47	12	0.12	735.00	12647.00	11580	20230816	-48.27	5150	20231113	16.31	8370	-28.43	20240215	5250	14.10	20240118	11580	-48.27	20230816	5150	16.31	20231113	1.07	N	065130	500	89 억		801889	N	N	0	N	00	N
25	20240529	090609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6020	100	2	1.69	37721010	6240	13.81	6090	6090	5940	7690	4150	5920	6045.15	4.66	0	-2210	6133	6026	5963	5856	5793	5995	5825	89	1770	500	4140	10	1	17189982	1035	8.19	0.48	12	0.04	735.00	12647.00	11580	20230816	-48.01	5150	20231113	16.89	8370	-28.08	20240215	5250	14.67	20240118	11580	-48.01	20230816	5150	16.89	20231113	1.07	N	065130	500	89 억		801889	N	N	0	N	00	N
26	20240528	160609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5920	-10	5	-0.17	267380280	44971	62.15	6020	6070	5900	7700	4160	5930	5945.62	4.69	0	-4189	6136	6032	5956	5852	5776	5995	5815	89	1770	500	4150	10	1	17189982	1018	8.05	0.47	12	0.26	735.00	12647.00	11580	20230816	-48.88	5150	20231113	14.95	8370	-29.27	20240215	5250	12.76	20240118	11580	-48.88	20230816	5150	14.95	20231113	1.09	N	065130	500	89 억		806078	N	N	0	N	00	N
27	20240528	150611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5950	20	2	0.34	246494000	41443	57.27	6020	6070	5900	7700	4160	5930	5947.78	4.69	0	-4218	6136	6032	5956	5852	5776	5995	5815	89	1770	500	4150	10	1	17189982	1023	8.10	0.47	12	0.24	735.00	12647.00	11580	20230816	-48.62	5150	20231113	15.53	8370	-28.91	20240215	5250	13.33	20240118	11580	-48.62	20230816	5150	15.53	20231113	1.09	N	065130	500	89 억		806078	N	N	0	N	00	N
28	20240528	140612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5920	-10	5	-0.17	230009220	38654	53.42	6020	6070	5900	7700	4160	5930	5950.46	4.69	0	-3451	6136	6032	5956	5852	5776	5995	5815	89	1770	500	4150	10	1	17189982	1018	8.05	0.47	12	0.22	735.00	12647.00	11580	20230816	-48.88	5150	20231113	14.95	8370	-29.27	20240215	5250	12.76	20240118	11580	-48.88	20230816	5150	14.95	20231113	1.09	N	065130	500	89 억		806078	N	N	0	N	00	N
29	20240528	130609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5950	20	2	0.34	175614950	29458	40.71	6020	6070	5900	7700	4160	5930	5961.54	4.69	0	-6561	6136	6032	5956	5852	5776	5995	5815	89	1770	500	4150	10	1	17189982	1023	8.10	0.47	12	0.17	735.00	12647.00	11580	20230816	-48.62	5150	20231113	15.53	8370	-28.91	20240215	5250	13.33	20240118	11580	-48.62	20230816	5150	15.53	20231113	1.09	N	065130	500	89 억		806078	N	N	0	N	00	N
30	20240528	120610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5950	20	2	0.34	106093070	17721	24.49	6020	6070	5940	7700	4160	5930	5986.86	4.69	0	-4185	6136	6032	5956	5852	5776	5995	5815	89	1770	500	4150	10	1	17189982	1023	8.10	0.47	12	0.10	735.00	12647.00	11580	20230816	-48.62	5150	20231113	15.53	8370	-28.91	20240215	5250	13.33	20240118	11580	-48.62	20230816	5150	15.53	20231113	1.09	N	065130	500	89 억		806078	N	N	0	N	00	N
31	20240528	110556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5990	60	2	1.01	80204550	13394	18.51	6020	6070	5940	7700	4160	5930	5988.10	4.69	0	-3835	6136	6032	5956	5852	5776	5995	5815	89	1770	500	4150	10	1	17189982	1030	8.15	0.47	12	0.08	735.00	12647.00	11580	20230816	-48.27	5150	20231113	16.31	8370	-28.43	20240215	5250	14.10	20240118	11580	-48.27	20230816	5150	16.31	20231113	1.09	N	065130	500	89 억		806078	N	N	0	N	00	N
32	20240528	100610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5980	50	2	0.84	45942660	7656	10.58	6020	6070	5950	7700	4160	5930	6000.87	4.69	0	-3158	6136	6032	5956	5852	5776	5995	5815	89	1770	500	4150	10	1	17189982	1028	8.14	0.47	12	0.04	735.00	12647.00	11580	20230816	-48.36	5150	20231113	16.12	8370	-28.55	20240215	5250	13.90	20240118	11580	-48.36	20230816	5150	16.12	20231113	1.09	N	065130	500	89 억		806078	N	N	0	N	00	N
33	20240528	090611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5980	50	2	0.84	13209250	2200	3.04	6020	6020	5950	7700	4160	5930	6004.20	4.69	0	-750	6136	6032	5956	5852	5776	5995	5815	89	1770	500	4150	10	1	17189982	1028	8.14	0.47	12	0.01	735.00	12647.00	11580	20230816	-48.36	5150	20231113	16.12	8370	-28.55	20240215	5250	13.90	20240118	11580	-48.36	20230816	5150	16.12	20231113	1.09	N	065130	500	89 억		806078	N	N	0	N	00	N
34	20240527	160600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5930	-70	5	-1.17	429942770	72081	131.19	6000	6060	5880	7800	4200	6000	5964.69	4.72	0	-5220	6160	6080	6020	5940	5880	6050	5910	89	1800	500	4200	10	1	17189982	1019	8.07	0.47	12	0.42	735.00	12647.00	11580	20230816	-48.79	5150	20231113	15.15	8370	-29.15	20240215	5250	12.95	20240118	11580	-48.79	20230816	5150	15.15	20231113	1.05	N	065130	500	89 억		811859	N	N	0	N	00	N
35	20240527	150610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5930	-70	5	-1.17	401308330	67239	122.38	6000	6060	5880	7800	4200	6000	5968.36	4.72	0	-6032	6160	6080	6020	5940	5880	6050	5910	89	1800	500	4200	10	1	17189982	1019	8.07	0.47	12	0.39	735.00	12647.00	11580	20230816	-48.79	5150	20231113	15.15	8370	-29.15	20240215	5250	12.95	20240118	11580	-48.79	20230816	5150	15.15	20231113	1.05	N	065130	500	89 억		811859	N	N	0	N	00	N
36	20240527	140609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5920	-80	5	-1.33	322221070	53834	97.98	6000	6060	5910	7800	4200	6000	5985.44	4.72	0	-8223	6160	6080	6020	5940	5880	6050	5910	89	1800	500	4200	10	1	17189982	1018	8.05	0.47	12	0.31	735.00	12647.00	11580	20230816	-48.88	5150	20231113	14.95	8370	-29.27	20240215	5250	12.76	20240118	11580	-48.88	20230816	5150	14.95	20231113	1.05	N	065130	500	89 억		811859	N	N	0	N	00	N
37	20240527	130608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5960	-40	5	-0.67	264668800	44111	80.28	6000	6060	5920	7800	4200	6000	6000.06	4.72	0	-8838	6160	6080	6020	5940	5880	6050	5910	89	1800	500	4200	10	1	17189982	1025	8.11	0.47	12	0.26	735.00	12647.00	11580	20230816	-48.53	5150	20231113	15.73	8370	-28.79	20240215	5250	13.52	20240118	11580	-48.53	20230816	5150	15.73	20231113	1.05	N	065130	500	89 억		811859	N	N	0	N	00	N
38	20240527	120609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5960	-40	5	-0.67	225340460	37496	68.24	6000	6060	5960	7800	4200	6000	6009.73	4.72	0	-7566	6160	6080	6020	5940	5880	6050	5910	89	1800	500	4200	10	1	17189982	1025	8.11	0.47	12	0.22	735.00	12647.00	11580	20230816	-48.53	5150	20231113	15.73	8370	-28.79	20240215	5250	13.52	20240118	11580	-48.53	20230816	5150	15.73	20231113	1.05	N	065130	500	89 억		811859	N	N	0	N	00	N
39	20240527	110609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6030	30	2	0.50	121041570	20138	36.65	6000	6060	5990	7800	4200	6000	6010.63	4.72	0	-1046	6160	6080	6020	5940	5880	6050	5910	89	1800	500	4200	10	1	17189982	1037	8.20	0.48	12	0.12	735.00	12647.00	11580	20230816	-47.93	5150	20231113	17.09	8370	-27.96	20240215	5250	14.86	20240118	11580	-47.93	20230816	5150	17.09	20231113	1.05	N	065130	500	89 억		811859	N	N	0	N	00	N
40	20240527	100606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6050	50	2	0.83	76527480	12725	23.16	6000	6060	5990	7800	4200	6000	6014.01	4.72	0	2022	6160	6080	6020	5940	5880	6050	5910	89	1800	500	4200	10	1	17189982	1040	8.23	0.48	12	0.07	735.00	12647.00	11580	20230816	-47.75	5150	20231113	17.48	8370	-27.72	20240215	5250	15.24	20240118	11580	-47.75	20230816	5150	17.48	20231113	1.05	N	065130	500	89 억		811859	N	N	0	N	00	N
41	20240527	090607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6000	0	3	0.00	27850780	4639	8.44	6000	6040	6000	7800	4200	6000	6003.66	4.72	0	-806	6160	6080	6020	5940	5880	6050	5910	89	1800	500	4200	10	1	17189982	1031	8.16	0.47	12	0.03	735.00	12647.00	11580	20230816	-48.19	5150	20231113	16.50	8370	-28.32	20240215	5250	14.29	20240118	11580	-48.19	20230816	5150	16.50	20231113	1.05	N	065130	500	89 억		811859	N	N	0	N	00	N
42	20240524	160539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6000	-50	5	-0.83	326920290	54449	67.51	6100	6100	5960	7860	4240	6050	6004.16	4.71	0	4004	6303	6176	6093	5966	5883	6135	5925	89	1810	500	4230	10	1	17189982	1031	8.16	0.47	12	0.32	735.00	12647.00	11580	20230816	-48.19	5150	20231113	16.50	8370	-28.32	20240215	5250	14.29	20240118	11580	-48.19	20230816	5150	16.50	20231113	1.05	N	065130	500	89 억		809262	N	N	0	N	00	N
43	20240524	150538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6000	-50	5	-0.83	319814530	53264	66.04	6100	6100	5960	7860	4240	6050	6004.32	4.71	0	3880	6303	6176	6093	5966	5883	6135	5925	89	1810	500	4230	10	1	17189982	1031	8.16	0.47	12	0.31	735.00	12647.00	11580	20230816	-48.19	5150	20231113	16.50	8370	-28.32	20240215	5250	14.29	20240118	11580	-48.19	20230816	5150	16.50	20231113	1.05	N	065130	500	89 억		809262	N	N	0	N	00	N
44	20240524	140541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6040	-10	5	-0.17	279137100	46508	57.67	6100	6100	5960	7860	4240	6050	6001.91	4.71	0	1558	6303	6176	6093	5966	5883	6135	5925	89	1810	500	4230	10	1	17189982	1038	8.22	0.48	12	0.27	735.00	12647.00	11580	20230816	-47.84	5150	20231113	17.28	8370	-27.84	20240215	5250	15.05	20240118	11580	-47.84	20230816	5150	17.28	20231113	1.05	N	065130	500	89 억		809262	N	N	0	N	00	N
45	20240524	130539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6010	-40	5	-0.66	256385150	42733	52.99	6100	6100	5960	7860	4240	6050	5999.69	4.71	0	1127	6303	6176	6093	5966	5883	6135	5925	89	1810	500	4230	10	1	17189982	1033	8.18	0.48	12	0.25	735.00	12647.00	11580	20230816	-48.10	5150	20231113	16.70	8370	-28.20	20240215	5250	14.48	20240118	11580	-48.10	20230816	5150	16.70	20231113	1.05	N	065130	500	89 억		809262	N	N	0	N	00	N
46	20240524	120539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5990	-60	5	-0.99	221058820	36863	45.71	6100	6100	5960	7860	4240	6050	5996.75	4.71	0	173	6303	6176	6093	5966	5883	6135	5925	89	1810	500	4230	10	1	17189982	1030	8.15	0.47	12	0.21	735.00	12647.00	11580	20230816	-48.27	5150	20231113	16.31	8370	-28.43	20240215	5250	14.10	20240118	11580	-48.27	20230816	5150	16.31	20231113	1.05	N	065130	500	89 억		809262	N	N	0	N	00	N
47	20240524	110538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6000	-50	5	-0.83	180724250	30129	37.36	6100	6100	5960	7860	4240	6050	5998.33	4.71	0	-3452	6303	6176	6093	5966	5883	6135	5925	89	1810	500	4230	10	1	17189982	1031	8.16	0.47	12	0.18	735.00	12647.00	11580	20230816	-48.19	5150	20231113	16.50	8370	-28.32	20240215	5250	14.29	20240118	11580	-48.19	20230816	5150	16.50	20231113	1.05	N	065130	500	89 억		809262	N	N	0	N	00	N
48	20240524	100542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6010	-40	5	-0.66	96326080	16023	19.87	6100	6100	5970	7860	4240	6050	6011.72	4.71	0	-1766	6303	6176	6093	5966	5883	6135	5925	89	1810	500	4230	10	1	17189982	1033	8.18	0.48	12	0.09	735.00	12647.00	11580	20230816	-48.10	5150	20231113	16.70	8370	-28.20	20240215	5250	14.48	20240118	11580	-48.10	20230816	5150	16.70	20231113	1.05	N	065130	500	89 억		809262	N	N	0	N	00	N
49	20240524	090539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6040	-10	5	-0.17	19207990	3152	3.91	6100	6100	6040	7860	4240	6050	6094.03	4.71	0	-2508	6303	6176	6093	5966	5883	6135	5925	89	1810	500	4230	10	1	17189982	1038	8.22	0.48	12	0.02	735.00	12647.00	11580	20230816	-47.84	5150	20231113	17.28	8370	-27.84	20240215	5250	15.05	20240118	11580	-47.84	20230816	5150	17.28	20231113	1.05	N	065130	500	89 억		809262	N	N	0	N	00	N
50	20240523	160535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6050	-120	5	-1.94	490274690	80651	151.87	6170	6220	6010	8020	4320	6170	6079.03	4.67	0	6362	6343	6256	6183	6096	6023	6250	6090	89	1850	500	4310	10	1	17189982	1040	8.23	0.48	12	0.47	735.00	12647.00	11580	20230816	-47.75	5150	20231113	17.48	8370	-27.72	20240215	5250	15.24	20240118	11580	-47.75	20230816	5150	17.48	20231113	1.01	N	065130	500	89 억		802372	N	N	0	N	00	N
51	20240523	150540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6070	-100	5	-1.62	457008990	75154	141.52	6170	6220	6010	8020	4320	6170	6080.97	4.67	0	7769	6343	6256	6183	6096	6023	6250	6090	89	1850	500	4310	10	1	17189982	1043	8.26	0.48	12	0.44	735.00	12647.00	11580	20230816	-47.58	5150	20231113	17.86	8370	-27.48	20240215	5250	15.62	20240118	11580	-47.58	20230816	5150	17.86	20231113	1.01	N	065130	500	89 억		802372	N	N	0	N	00	N
52	20240523	140541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6110	-60	5	-0.97	261575460	42879	80.74	6170	6220	6010	8020	4320	6170	6100.32	4.67	0	-2346	6343	6256	6183	6096	6023	6250	6090	89	1850	500	4310	10	1	17189982	1050	8.31	0.48	12	0.25	735.00	12647.00	11580	20230816	-47.24	5150	20231113	18.64	8370	-27.00	20240215	5250	16.38	20240118	11580	-47.24	20230816	5150	18.64	20231113	1.01	N	065130	500	89 억		802372	N	N	0	N	00	N
53	20240523	130539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6100	-70	5	-1.13	238806360	39161	73.74	6170	6220	6010	8020	4320	6170	6098.07	4.67	0	-1318	6343	6256	6183	6096	6023	6250	6090	89	1850	500	4310	10	1	17189982	1049	8.30	0.48	12	0.23	735.00	12647.00	11580	20230816	-47.32	5150	20231113	18.45	8370	-27.12	20240215	5250	16.19	20240118	11580	-47.32	20230816	5150	18.45	20231113	1.01	N	065130	500	89 억		802372	N	N	0	N	00	N
54	20240523	120536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6160	-10	5	-0.16	197250340	32362	60.94	6170	6220	6010	8020	4320	6170	6095.12	4.67	0	-3606	6343	6256	6183	6096	6023	6250	6090	89	1850	500	4310	10	1	17189982	1059	8.38	0.49	12	0.19	735.00	12647.00	11580	20230816	-46.80	5150	20231113	19.61	8370	-26.40	20240215	5250	17.33	20240118	11580	-46.80	20230816	5150	19.61	20231113	1.01	N	065130	500	89 억		802372	N	N	0	N	00	N
55	20240523	110536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6150	-20	5	-0.32	173425690	28488	53.64	6170	6220	6010	8020	4320	6170	6087.68	4.67	0	-2826	6343	6256	6183	6096	6023	6250	6090	89	1850	500	4310	10	1	17189982	1057	8.37	0.49	12	0.17	735.00	12647.00	11580	20230816	-46.89	5150	20231113	19.42	8370	-26.52	20240215	5250	17.14	20240118	11580	-46.89	20230816	5150	19.42	20231113	1.01	N	065130	500	89 억		802372	N	N	0	N	00	N
56	20240523	100537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6130	-40	5	-0.65	143163650	23545	44.34	6170	6220	6010	8020	4320	6170	6080.43	4.67	0	-1574	6343	6256	6183	6096	6023	6250	6090	89	1850	500	4310	10	1	17189982	1054	8.34	0.48	12	0.14	735.00	12647.00	11580	20230816	-47.06	5150	20231113	19.03	8370	-26.76	20240215	5250	16.76	20240118	11580	-47.06	20230816	5150	19.03	20231113	1.01	N	065130	500	89 억		802372	N	N	0	N	00	N
57	20240523	090539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6110	-60	5	-0.97	16402140	2667	5.02	6170	6220	6110	8020	4320	6170	6150.03	4.67	0	-1253	6343	6256	6183	6096	6023	6250	6090	89	1850	500	4310	10	1	17189982	1050	8.31	0.48	12	0.02	735.00	12647.00	11580	20230816	-47.24	5150	20231113	18.64	8370	-27.00	20240215	5250	16.38	20240118	11580	-47.24	20230816	5150	18.64	20231113	1.01	N	065130	500	89 억		802372	N	N	0	N	00	N
58	20240522	160531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6170	10	2	0.16	320494710	51947	59.93	6170	6270	6110	8000	4320	6160	6169.65	4.73	0	-10212	6426	6292	6196	6062	5966	6245	6015	89	1840	500	4310	10	1	17189982	1061	8.39	0.49	12	0.30	735.00	12647.00	11580	20230816	-46.72	5150	20231113	19.81	8370	-26.28	20240215	5250	17.52	20240118	11580	-46.72	20230816	5150	19.81	20231113	1.06	N	065130	500	89 억		812690	N	N	0	N	00	N
59	20240522	150535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6170	10	2	0.16	310050540	50252	57.98	6170	6270	6110	8000	4320	6160	6169.91	4.73	0	-9879	6426	6292	6196	6062	5966	6245	6015	89	1840	500	4310	10	1	17189982	1061	8.39	0.49	12	0.29	735.00	12647.00	11580	20230816	-46.72	5150	20231113	19.81	8370	-26.28	20240215	5250	17.52	20240118	11580	-46.72	20230816	5150	19.81	20231113	1.06	N	065130	500	89 억		812690	N	N	0	N	00	N
60	20240522	140537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6180	20	2	0.32	266475610	43180	49.82	6170	6270	6110	8000	4320	6160	6171.27	4.73	0	-5253	6426	6292	6196	6062	5966	6245	6015	89	1840	500	4310	10	1	17189982	1062	8.41	0.49	12	0.25	735.00	12647.00	11580	20230816	-46.63	5150	20231113	20.00	8370	-26.16	20240215	5250	17.71	20240118	11580	-46.63	20230816	5150	20.00	20231113	1.06	N	065130	500	89 억		812690	N	N	0	N	00	N
61	20240522	130533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	40	2	0.65	238908780	38713	44.66	6170	6270	6110	8000	4320	6160	6171.28	4.73	0	-4623	6426	6292	6196	6062	5966	6245	6015	89	1840	500	4310	10	1	17189982	1066	8.44	0.49	12	0.23	735.00	12647.00	11580	20230816	-46.46	5150	20231113	20.39	8370	-25.93	20240215	5250	18.10	20240118	11580	-46.46	20230816	5150	20.39	20231113	1.06	N	065130	500	89 억		812690	N	N	0	N	00	N
62	20240522	120531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	40	2	0.65	168983780	27381	31.59	6170	6270	6110	8000	4320	6160	6171.57	4.73	0	-8755	6426	6292	6196	6062	5966	6245	6015	89	1840	500	4310	10	1	17189982	1066	8.44	0.49	12	0.16	735.00	12647.00	11580	20230816	-46.46	5150	20231113	20.39	8370	-25.93	20240215	5250	18.10	20240118	11580	-46.46	20230816	5150	20.39	20231113	1.06	N	065130	500	89 억		812690	N	N	0	N	00	N
63	20240522	110538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6190	30	2	0.49	99236050	16097	18.57	6170	6270	6110	8000	4320	6160	6164.88	4.73	0	-2666	6426	6292	6196	6062	5966	6245	6015	89	1840	500	4310	10	1	17189982	1064	8.42	0.49	12	0.09	735.00	12647.00	11580	20230816	-46.55	5150	20231113	20.19	8370	-26.05	20240215	5250	17.90	20240118	11580	-46.55	20230816	5150	20.19	20231113	1.06	N	065130	500	89 억		812690	N	N	0	N	00	N
64	20240522	100535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6160	0	3	0.00	85330750	13851	15.98	6170	6270	6110	8000	4320	6160	6160.62	4.73	0	-2608	6426	6292	6196	6062	5966	6245	6015	89	1840	500	4310	10	1	17189982	1059	8.38	0.49	12	0.08	735.00	12647.00	11580	20230816	-46.80	5150	20231113	19.61	8370	-26.40	20240215	5250	17.33	20240118	11580	-46.80	20230816	5150	19.61	20231113	1.06	N	065130	500	89 억		812690	N	N	0	N	00	N
65	20240522	090535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6270	110	2	1.79	11829780	1910	2.20	6170	6270	6150	8000	4320	6160	6193.60	4.73	0	-1146	6426	6292	6196	6062	5966	6245	6015	89	1840	500	4310	10	1	17189982	1078	8.53	0.50	12	0.01	735.00	12647.00	11580	20230816	-45.85	5150	20231113	21.75	8370	-25.09	20240215	5250	19.43	20240118	11580	-45.85	20230816	5150	21.75	20231113	1.06	N	065130	500	89 억		812690	N	N	0	N	00	N
66	20240521	160529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6160	-120	5	-1.91	527531010	85222	90.27	6330	6330	6100	8160	4400	6280	6190.06	4.72	0	1006	6486	6382	6286	6182	6086	6335	6135	89	1880	500	4390	10	1	17189982	1059	8.38	0.49	12	0.50	735.00	12647.00	11580	20230816	-46.80	5150	20231113	19.61	8370	-26.40	20240215	5250	17.33	20240118	11580	-46.80	20230816	5150	19.61	20231113	0.93	N	065130	500	89 억		811830	N	N	0	N	00	N
67	20240521	150535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6120	-160	5	-2.55	484271270	78155	82.79	6330	6330	6110	8160	4400	6280	6196.26	4.72	0	838	6486	6382	6286	6182	6086	6335	6135	89	1880	500	4390	10	1	17189982	1052	8.33	0.48	12	0.45	735.00	12647.00	11580	20230816	-47.15	5150	20231113	18.83	8370	-26.88	20240215	5250	16.57	20240118	11580	-47.15	20230816	5150	18.83	20231113	0.93	N	065130	500	89 억		811830	N	N	0	N	00	N
68	20240521	140532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	-80	5	-1.27	379145150	61046	64.66	6330	6330	6160	8160	4400	6280	6210.78	4.72	0	-55	6486	6382	6286	6182	6086	6335	6135	89	1880	500	4390	10	1	17189982	1066	8.44	0.49	12	0.36	735.00	12647.00	11580	20230816	-46.46	5150	20231113	20.39	8370	-25.93	20240215	5250	18.10	20240118	11580	-46.46	20230816	5150	20.39	20231113	0.93	N	065130	500	89 억		811830	N	N	0	N	00	N
69	20240521	130534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6220	-60	5	-0.96	270452350	43439	46.01	6330	6330	6190	8160	4400	6280	6225.99	4.72	0	-295	6486	6382	6286	6182	6086	6335	6135	89	1880	500	4390	10	1	17189982	1069	8.46	0.49	12	0.25	735.00	12647.00	11580	20230816	-46.29	5150	20231113	20.78	8370	-25.69	20240215	5250	18.48	20240118	11580	-46.29	20230816	5150	20.78	20231113	0.93	N	065130	500	89 억		811830	N	N	0	N	00	N
70	20240521	120534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6230	-50	5	-0.80	224191530	35980	38.11	6330	6330	6190	8160	4400	6280	6230.96	4.72	0	-1171	6486	6382	6286	6182	6086	6335	6135	89	1880	500	4390	10	1	17189982	1071	8.48	0.49	12	0.21	735.00	12647.00	11580	20230816	-46.20	5150	20231113	20.97	8370	-25.57	20240215	5250	18.67	20240118	11580	-46.20	20230816	5150	20.97	20231113	0.93	N	065130	500	89 억		811830	N	N	0	N	00	N
71	20240521	110535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6240	-40	5	-0.64	130854180	20975	22.22	6330	6330	6200	8160	4400	6280	6238.52	4.72	0	426	6486	6382	6286	6182	6086	6335	6135	89	1880	500	4390	10	1	17189982	1073	8.49	0.49	12	0.12	735.00	12647.00	11580	20230816	-46.11	5150	20231113	21.17	8370	-25.45	20240215	5250	18.86	20240118	11580	-46.11	20230816	5150	21.17	20231113	0.93	N	065130	500	89 억		811830	N	N	0	N	00	N
72	20240521	100533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6250	-30	5	-0.48	83566800	13399	14.19	6330	6330	6200	8160	4400	6280	6236.69	4.72	0	2049	6486	6382	6286	6182	6086	6335	6135	89	1880	500	4390	10	1	17189982	1074	8.50	0.49	12	0.08	735.00	12647.00	11580	20230816	-46.03	5150	20231113	21.36	8370	-25.33	20240215	5250	19.05	20240118	11580	-46.03	20230816	5150	21.36	20231113	0.93	N	065130	500	89 억		811830	N	N	0	N	00	N
73	20240521	090531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6290	10	2	0.16	7956490	1262	1.34	6330	6330	6240	8160	4400	6280	6305.29	4.72	0	-461	6486	6382	6286	6182	6086	6335	6135	89	1880	500	4390	10	1	17189982	1081	8.56	0.50	12	0.01	735.00	12647.00	11580	20230816	-45.68	5150	20231113	22.14	8370	-24.85	20240215	5250	19.81	20240118	11580	-45.68	20230816	5150	22.14	20231113	0.93	N	065130	500	89 억		811830	N	N	0	N	00	N
74	20240517	160534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6370	-270	5	-4.07	781673270	122262	134.13	6600	6600	6330	8630	4650	6640	6393.49	4.87	0	-18590	6846	6742	6666	6562	6486	6705	6525	89	1990	500	4640	10	1	17189982	1095	8.67	0.50	12	0.71	735.00	12647.00	11580	20230816	-44.99	5140	20230510	23.93	8370	-23.89	20240215	5250	21.33	20240118	11580	-44.99	20230816	5150	23.69	20231113	0.91	N	065130	500	89 억		837113	N	N	0	N	00	N
75	20240517	150536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6370	-270	5	-4.07	745862870	116641	127.96	6600	6600	6330	8630	4650	6640	6394.52	4.87	0	-16227	6846	6742	6666	6562	6486	6705	6525	89	1990	500	4640	10	1	17189982	1095	8.67	0.50	12	0.68	735.00	12647.00	11580	20230816	-44.99	5140	20230510	23.93	8370	-23.89	20240215	5250	21.33	20240118	11580	-44.99	20230816	5150	23.69	20231113	0.91	N	065130	500	89 억		837113	N	N	0	N	00	N
76	20240517	140530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6370	-270	5	-4.07	698607410	109231	119.83	6600	6600	6330	8630	4650	6640	6395.69	4.87	0	-15250	6846	6742	6666	6562	6486	6705	6525	89	1990	500	4640	10	1	17189982	1095	8.67	0.50	12	0.64	735.00	12647.00	11580	20230816	-44.99	5140	20230510	23.93	8370	-23.89	20240215	5250	21.33	20240118	11580	-44.99	20230816	5150	23.69	20231113	0.91	N	065130	500	89 억		837113	N	N	0	N	00	N
77	20240517	130527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6390	-250	5	-3.77	641170140	100212	109.94	6600	6600	6330	8630	4650	6640	6398.14	4.87	0	-12931	6846	6742	6666	6562	6486	6705	6525	89	1990	500	4640	10	1	17189982	1098	8.69	0.51	12	0.58	735.00	12647.00	11580	20230816	-44.82	5140	20230510	24.32	8370	-23.66	20240215	5250	21.71	20240118	11580	-44.82	20230816	5150	24.08	20231113	0.91	N	065130	500	89 억		837113	N	N	0	N	00	N
78	20240517	120527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6350	-290	5	-4.37	583782410	91206	100.06	6600	6600	6330	8630	4650	6640	6400.70	4.87	0	-15121	6846	6742	6666	6562	6486	6705	6525	89	1990	500	4640	10	1	17189982	1092	8.64	0.50	12	0.53	735.00	12647.00	11580	20230816	-45.16	5140	20230510	23.54	8370	-24.13	20240215	5250	20.95	20240118	11580	-45.16	20230816	5150	23.30	20231113	0.91	N	065130	500	89 억		837113	N	N	0	N	00	N
79	20240517	110528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6370	-270	5	-4.07	518168190	80897	88.75	6600	6600	6330	8630	4650	6640	6405.28	4.87	0	-12493	6846	6742	6666	6562	6486	6705	6525	89	1990	500	4640	10	1	17189982	1095	8.67	0.50	12	0.47	735.00	12647.00	11580	20230816	-44.99	5140	20230510	23.93	8370	-23.89	20240215	5250	21.33	20240118	11580	-44.99	20230816	5150	23.69	20231113	0.91	N	065130	500	89 억		837113	N	N	0	N	00	N
80	20240517	100524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6430	-210	5	-3.16	248740220	38599	42.34	6600	6600	6400	8630	4650	6640	6444.21	4.87	0	-4289	6846	6742	6666	6562	6486	6705	6525	89	1990	500	4640	10	1	17189982	1105	8.75	0.51	12	0.22	735.00	12647.00	11580	20230816	-44.47	5140	20230510	25.10	8370	-23.18	20240215	5250	22.48	20240118	11580	-44.47	20230816	5150	24.85	20231113	0.91	N	065130	500	89 억		837113	N	N	0	N	00	N
81	20240517	090527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6420	-220	5	-3.31	83909120	12927	14.18	6600	6600	6400	8630	4650	6640	6491.00	4.87	0	918	6846	6742	6666	6562	6486	6705	6525	89	1990	500	4640	10	1	17189982	1104	8.73	0.51	12	0.08	735.00	12647.00	11580	20230816	-44.56	5140	20230510	24.90	8370	-23.30	20240215	5250	22.29	20240118	11580	-44.56	20230816	5150	24.66	20231113	0.91	N	065130	500	89 억		837113	N	N	0	N	00	N
82	20240516	160524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6640	0	3	0.00	597164140	89452	80.66	6650	6770	6590	8630	4650	6640	6675.90	4.81	0	10880	7046	6842	6736	6532	6426	6790	6480	89	1990	500	4640	10	1	17189982	1141	9.03	0.53	12	0.52	735.00	12647.00	11580	20230816	-42.66	5140	20230510	29.18	8370	-20.67	20240215	5250	26.48	20240118	11580	-42.66	20230816	5150	28.93	20231113	0.89	N	065130	500	89 억		827486	N	N	0	N	00	N
83	20240516	150523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6600	-40	5	-0.60	558623830	83629	75.41	6650	6770	6600	8630	4650	6640	6679.88	4.81	0	11696	7046	6842	6736	6532	6426	6790	6480	89	1990	500	4640	10	1	17189982	1135	8.98	0.52	12	0.49	735.00	12647.00	11580	20230816	-43.01	5140	20230510	28.40	8370	-21.15	20240215	5250	25.71	20240118	11580	-43.01	20230816	5150	28.16	20231113	0.89	N	065130	500	89 억		827486	N	N	0	N	00	N
84	20240516	140527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6660	20	2	0.30	494962910	74014	66.74	6650	6770	6610	8630	4650	6640	6687.55	4.81	0	13590	7046	6842	6736	6532	6426	6790	6480	89	1990	500	4640	10	1	17189982	1145	9.06	0.53	12	0.43	735.00	12647.00	11580	20230816	-42.49	5140	20230510	29.57	8370	-20.43	20240215	5250	26.86	20240118	11580	-42.49	20230816	5150	29.32	20231113	0.89	N	065130	500	89 억		827486	N	N	0	N	00	N
85	20240516	130526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6640	0	3	0.00	449535350	67160	60.56	6650	6770	6610	8630	4650	6640	6693.66	4.81	0	11106	7046	6842	6736	6532	6426	6790	6480	89	1990	500	4640	10	1	17189982	1141	9.03	0.53	12	0.39	735.00	12647.00	11580	20230816	-42.66	5140	20230510	29.18	8370	-20.67	20240215	5250	26.48	20240118	11580	-42.66	20230816	5150	28.93	20231113	0.89	N	065130	500	89 억		827486	N	N	0	N	00	N
86	20240516	120522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6670	30	2	0.45	356602400	53185	47.96	6650	6770	6650	8630	4650	6640	6705.19	4.81	0	9005	7046	6842	6736	6532	6426	6790	6480	89	1990	500	4640	10	1	17189982	1147	9.07	0.53	12	0.31	735.00	12647.00	11580	20230816	-42.40	5140	20230510	29.77	8370	-20.31	20240215	5250	27.05	20240118	11580	-42.40	20230816	5150	29.51	20231113	0.89	N	065130	500	89 억		827486	N	N	0	N	00	N
87	20240516	110521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6750	110	2	1.66	278881660	41550	37.47	6650	6770	6650	8630	4650	6640	6712.31	4.81	0	9088	7046	6842	6736	6532	6426	6790	6480	89	1990	500	4640	10	1	17189982	1160	9.18	0.53	12	0.24	735.00	12647.00	11580	20230816	-41.71	5140	20230510	31.32	8370	-19.35	20240215	5250	28.57	20240118	11580	-41.71	20230816	5150	31.07	20231113	0.89	N	065130	500	89 억		827486	N	N	0	N	00	N
88	20240516	100522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6740	100	2	1.51	189919100	28347	25.56	6650	6750	6650	8630	4650	6640	6700.23	4.81	0	11222	7046	6842	6736	6532	6426	6790	6480	89	1990	500	4640	10	1	17189982	1159	9.17	0.53	12	0.16	735.00	12647.00	11580	20230816	-41.80	5140	20230510	31.13	8370	-19.47	20240215	5250	28.38	20240118	11580	-41.80	20230816	5150	30.87	20231113	0.89	N	065130	500	89 억		827486	N	N	0	N	00	N
89	20240516	090523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6710	70	2	1.05	46079930	6909	6.23	6650	6720	6650	8630	4650	6640	6670.45	4.81	0	1553	7046	6842	6736	6532	6426	6790	6480	89	1990	500	4640	10	1	17189982	1153	9.13	0.53	12	0.04	735.00	12647.00	11580	20230816	-42.06	5140	20230510	30.54	8370	-19.83	20240215	5250	27.81	20240118	11580	-42.06	20230816	5150	30.29	20231113	0.89	N	065130	500	89 억		827486	N	N	0	N	00	N
90	20240514	160529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6640	-250	5	-3.63	733631740	108646	99.40	6820	6940	6630	8950	4830	6890	6752.52	4.76	0	9177	7303	7096	6893	6686	6483	7200	6790	89	2060	500	4820	10	1	17189982	1141	9.03	0.53	12	0.63	735.00	12647.00	11580	20230816	-42.66	5140	20230510	29.18	8370	-20.67	20240215	5250	26.48	20240118	11580	-42.66	20230816	5150	28.93	20231113	0.86	N	065130	500	89 억		818311	N	N	0	N	00	N
91	20240514	150531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6690	-200	5	-2.90	661459610	97797	89.47	6820	6940	6630	8950	4830	6890	6763.58	4.76	0	10894	7303	7096	6893	6686	6483	7200	6790	89	2060	500	4820	10	1	17189982	1150	9.10	0.53	12	0.57	735.00	12647.00	11580	20230816	-42.23	5140	20230510	30.16	8370	-20.07	20240215	5250	27.43	20240118	11580	-42.23	20230816	5150	29.90	20231113	0.86	N	065130	500	89 억		818311	N	N	0	N	00	N
92	20240514	140529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6700	-190	5	-2.76	506962130	74668	68.31	6820	6940	6640	8950	4830	6890	6789.53	4.76	0	8263	7303	7096	6893	6686	6483	7200	6790	89	2060	500	4820	10	1	17189982	1152	9.12	0.53	12	0.43	735.00	12647.00	11580	20230816	-42.14	5140	20230510	30.35	8370	-19.95	20240215	5250	27.62	20240118	11580	-42.14	20230816	5150	30.10	20231113	0.86	N	065130	500	89 억		818311	N	N	0	N	00	N
93	20240514	130530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6830	-60	5	-0.87	283959880	41544	38.01	6820	6940	6760	8950	4830	6890	6835.14	4.76	0	296	7303	7096	6893	6686	6483	7200	6790	89	2060	500	4820	10	1	17189982	1174	9.29	0.54	12	0.24	735.00	12647.00	11580	20230816	-41.02	5140	20230510	32.88	8370	-18.40	20240215	5250	30.10	20240118	11580	-41.02	20230816	5150	32.62	20231113	0.86	N	065130	500	89 억		818311	N	N	0	N	00	N
94	20240514	120528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6830	-60	5	-0.87	262869400	38456	35.18	6820	6940	6760	8950	4830	6890	6835.57	4.76	0	969	7303	7096	6893	6686	6483	7200	6790	89	2060	500	4820	10	1	17189982	1174	9.29	0.54	12	0.22	735.00	12647.00	11580	20230816	-41.02	5140	20230510	32.88	8370	-18.40	20240215	5250	30.10	20240118	11580	-41.02	20230816	5150	32.62	20231113	0.86	N	065130	500	89 억		818311	N	N	0	N	00	N
95	20240514	110529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6840	-50	5	-0.73	188509180	27527	25.18	6820	6940	6760	8950	4830	6890	6848.14	4.76	0	397	7303	7096	6893	6686	6483	7200	6790	89	2060	500	4820	10	1	17189982	1176	9.31	0.54	12	0.16	735.00	12647.00	11580	20230816	-40.93	5140	20230510	33.07	8370	-18.28	20240215	5250	30.29	20240118	11580	-40.93	20230816	5150	32.82	20231113	0.86	N	065130	500	89 억		818311	N	N	0	N	00	N
96	20240514	100528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6890	0	3	0.00	126687720	18451	16.88	6820	6940	6760	8950	4830	6890	6866.16	4.76	0	-894	7303	7096	6893	6686	6483	7200	6790	89	2060	500	4820	10	1	17189982	1184	9.37	0.54	12	0.11	735.00	12647.00	11580	20230816	-40.50	5140	20230510	34.05	8370	-17.68	20240215	5250	31.24	20240118	11580	-40.50	20230816	5150	33.79	20231113	0.86	N	065130	500	89 억		818311	N	N	0	N	00	N
97	20240514	090528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6790	-100	5	-1.45	12545240	1845	1.69	6820	6840	6760	8950	4830	6890	6799.00	4.76	0	-387	7303	7096	6893	6686	6483	7200	6790	89	2060	500	4820	10	1	17189982	1167	9.24	0.54	12	0.01	735.00	12647.00	11580	20230816	-41.36	5140	20230510	32.10	8370	-18.88	20240215	5250	29.33	20240118	11580	-41.36	20230816	5150	31.84	20231113	0.86	N	065130	500	89 억		818311	N	N	0	N	00	N
98	20240513	160527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6890	200	2	2.99	752749990	108561	154.96	6770	7100	6690	8690	4690	6690	6933.94	4.79	0	-4835	6930	6810	6710	6590	6490	6760	6540	89	2000	500	4680	10	1	17189982	1184	9.37	0.54	12	0.63	735.00	12647.00	11580	20230816	-40.50	5140	20230510	34.05	8370	-17.68	20240215	5250	31.24	20240118	11580	-40.50	20230816	5150	33.79	20231113	0.87	N	065130	500	89 억		823055	N	N	0	N	00	N
99	20240513	150529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6900	210	2	3.14	727856200	104949	149.81	6770	7100	6690	8690	4690	6690	6935.33	4.79	0	-3728	6930	6810	6710	6590	6490	6760	6540	89	2000	500	4680	10	1	17189982	1186	9.39	0.55	12	0.61	735.00	12647.00	11580	20230816	-40.41	5140	20230510	34.24	8370	-17.56	20240215	5250	31.43	20240118	11580	-40.41	20230816	5150	33.98	20231113	0.87	N	065130	500	89 억		823055	N	N	0	N	00	N
100	20240513	140528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6840	150	2	2.24	672769480	96935	138.37	6770	7100	6690	8690	4690	6690	6940.42	4.79	0	919	6930	6810	6710	6590	6490	6760	6540	89	2000	500	4680	10	1	17189982	1176	9.31	0.54	12	0.56	735.00	12647.00	11580	20230816	-40.93	5140	20230510	33.07	8370	-18.28	20240215	5250	30.29	20240118	11580	-40.93	20230816	5150	32.82	20231113	0.87	N	065130	500	89 억		823055	N	N	0	N	00	N
101	20240513	130527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6860	170	2	2.54	649326740	93503	133.47	6770	7100	6690	8690	4690	6690	6944.45	4.79	0	2257	6930	6810	6710	6590	6490	6760	6540	89	2000	500	4680	10	1	17189982	1179	9.33	0.54	12	0.54	735.00	12647.00	11580	20230816	-40.76	5140	20230510	33.46	8370	-18.04	20240215	5250	30.67	20240118	11580	-40.76	20230816	5150	33.20	20231113	0.87	N	065130	500	89 억		823055	N	N	0	N	00	N
102	20240513	120528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6880	190	2	2.84	583956270	83980	119.87	6770	7100	6690	8690	4690	6690	6953.52	4.79	0	2692	6930	6810	6710	6590	6490	6760	6540	89	2000	500	4680	10	1	17189982	1183	9.36	0.54	12	0.49	735.00	12647.00	11580	20230816	-40.59	5140	20230510	33.85	8370	-17.80	20240215	5250	31.05	20240118	11580	-40.59	20230816	5150	33.59	20231113	0.87	N	065130	500	89 억		823055	N	N	0	N	00	N
103	20240513	110526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6930	240	2	3.59	517322490	74311	106.07	6770	7100	6690	8690	4690	6690	6961.59	4.79	0	1763	6930	6810	6710	6590	6490	6760	6540	89	2000	500	4680	10	1	17189982	1191	9.43	0.55	12	0.43	735.00	12647.00	11580	20230816	-40.16	5140	20230510	34.82	8370	-17.20	20240215	5250	32.00	20240118	11580	-40.16	20230816	5150	34.56	20231113	0.87	N	065130	500	89 억		823055	N	N	0	N	00	N
104	20240513	100527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6920	230	2	3.44	443155140	63568	90.74	6770	7100	6690	8690	4690	6690	6971.36	4.79	0	2290	6930	6810	6710	6590	6490	6760	6540	89	2000	500	4680	10	1	17189982	1190	9.41	0.55	12	0.37	735.00	12647.00	11580	20230816	-40.24	5140	20230510	34.63	8370	-17.32	20240215	5250	31.81	20240118	11580	-40.24	20230816	5150	34.37	20231113	0.87	N	065130	500	89 억		823055	N	N	0	N	00	N
105	20240513	090529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6700	10	2	0.15	9707040	1438	2.05	6770	6770	6690	8690	4690	6690	6750.38	4.79	0	-39	6930	6810	6710	6590	6490	6760	6540	89	2000	500	4680	10	1	17189982	1152	9.12	0.53	12	0.01	735.00	12647.00	11580	20230816	-42.14	5140	20230510	30.35	8370	-19.95	20240215	5250	27.62	20240118	11580	-42.14	20230816	5150	30.10	20231113	0.87	N	065130	500	89 억		823055	N	N	0	N	00	N
106	20240510	160513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6690	-70	5	-1.04	452278760	67729	82.24	6770	6830	6610	8780	4740	6760	6677.75	4.82	0	-5821	7186	6972	6856	6642	6526	6915	6585	89	2020	500	4730	10	1	17189982	1150	9.10	0.53	12	0.39	735.00	12647.00	11580	20230816	-42.23	5050	20230503	32.48	8370	-20.07	20240215	5250	27.43	20240118	11580	-42.23	20230816	5140	30.16	20230510	0.89	N	065130	500	89 억		827881	N	N	0	N	00	N
107	20240510	150518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6650	-110	5	-1.63	426814450	63915	77.61	6770	6830	6610	8780	4740	6760	6677.83	4.82	0	-5878	7186	6972	6856	6642	6526	6915	6585	89	2020	500	4730	10	1	17189982	1143	9.05	0.53	12	0.37	735.00	12647.00	11580	20230816	-42.57	5050	20230503	31.68	8370	-20.55	20240215	5250	26.67	20240118	11580	-42.57	20230816	5140	29.38	20230510	0.89	N	065130	500	89 억		827881	N	N	0	N	00	N
108	20240510	140518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6680	-80	5	-1.18	360168430	53910	65.46	6770	6830	6610	8780	4740	6760	6680.90	4.82	0	-3430	7186	6972	6856	6642	6526	6915	6585	89	2020	500	4730	10	1	17189982	1148	9.09	0.53	12	0.31	735.00	12647.00	11580	20230816	-42.31	5050	20230503	32.28	8370	-20.19	20240215	5250	27.24	20240118	11580	-42.31	20230816	5140	29.96	20230510	0.89	N	065130	500	89 억		827881	N	N	0	N	00	N
109	20240510	130513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6670	-90	5	-1.33	332825320	49810	60.48	6770	6830	6610	8780	4740	6760	6681.87	4.82	0	-2308	7186	6972	6856	6642	6526	6915	6585	89	2020	500	4730	10	1	17189982	1147	9.07	0.53	12	0.29	735.00	12647.00	11580	20230816	-42.40	5050	20230503	32.08	8370	-20.31	20240215	5250	27.05	20240118	11580	-42.40	20230816	5140	29.77	20230510	0.89	N	065130	500	89 억		827881	N	N	0	N	00	N
110	20240510	120512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6660	-100	5	-1.48	257287520	38426	46.66	6770	6830	6620	8780	4740	6760	6695.64	4.82	0	-4421	7186	6972	6856	6642	6526	6915	6585	89	2020	500	4730	10	1	17189982	1145	9.06	0.53	12	0.22	735.00	12647.00	11580	20230816	-42.49	5050	20230503	31.88	8370	-20.43	20240215	5250	26.86	20240118	11580	-42.49	20230816	5140	29.57	20230510	0.89	N	065130	500	89 억		827881	N	N	0	N	00	N
111	20240510	110514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6690	-70	5	-1.04	199955870	29821	36.21	6770	6830	6620	8780	4740	6760	6705.18	4.82	0	-5903	7186	6972	6856	6642	6526	6915	6585	89	2020	500	4730	10	1	17189982	1150	9.10	0.53	12	0.17	735.00	12647.00	11580	20230816	-42.23	5050	20230503	32.48	8370	-20.07	20240215	5250	27.43	20240118	11580	-42.23	20230816	5140	30.16	20230510	0.89	N	065130	500	89 억		827881	N	N	0	N	00	N
112	20240510	100514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6710	-50	5	-0.74	85057330	12575	15.27	6770	6830	6700	8780	4740	6760	6764.01	4.82	0	-1669	7186	6972	6856	6642	6526	6915	6585	89	2020	500	4730	10	1	17189982	1153	9.13	0.53	12	0.07	735.00	12647.00	11580	20230816	-42.06	5050	20230503	32.87	8370	-19.83	20240215	5250	27.81	20240118	11580	-42.06	20230816	5140	30.54	20230510	0.89	N	065130	500	89 억		827881	N	N	0	N	00	N
113	20240510	090515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6750	-10	5	-0.15	10339980	1529	1.86	6770	6800	6750	8780	4740	6760	6762.60	4.82	0	-594	7186	6972	6856	6642	6526	6915	6585	89	2020	500	4730	10	1	17189982	1160	9.18	0.53	12	0.01	735.00	12647.00	11580	20230816	-41.71	5050	20230503	33.66	8370	-19.35	20240215	5250	28.57	20240118	11580	-41.71	20230816	5140	31.32	20230510	0.89	N	065130	500	89 억		827881	N	N	0	N	00	N
114	20240509	160523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6760	-140	5	-2.03	558365560	82077	82.49	6900	7070	6740	8970	4830	6900	6802.95	4.78	0	6479	7193	7046	6953	6806	6713	7000	6760	89	2070	500	4830	10	1	17189982	1162	9.20	0.53	12	0.48	735.00	12647.00	11580	20230816	-41.62	4995	20230502	35.34	8370	-19.24	20240215	5250	28.76	20240118	11580	-41.62	20230816	5140	31.52	20230510	0.93	N	065130	500	89 억		821402	N	N	0	N	00	N
115	20240509	150526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6770	-130	5	-1.88	512685570	75310	75.69	6900	7070	6750	8970	4830	6900	6807.67	4.78	0	6671	7193	7046	6953	6806	6713	7000	6760	89	2070	500	4830	10	1	17189982	1164	9.21	0.54	12	0.44	735.00	12647.00	11580	20230816	-41.54	4995	20230502	35.54	8370	-19.12	20240215	5250	28.95	20240118	11580	-41.54	20230816	5140	31.71	20230510	0.93	N	065130	500	89 억		821402	N	N	0	N	00	N
116	20240509	140515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6810	-90	5	-1.30	427155130	62703	63.02	6900	7070	6770	8970	4830	6900	6812.36	4.78	0	9509	7193	7046	6953	6806	6713	7000	6760	89	2070	500	4830	10	1	17189982	1171	9.27	0.54	12	0.36	735.00	12647.00	11580	20230816	-41.19	4995	20230502	36.34	8370	-18.64	20240215	5250	29.71	20240118	11580	-41.19	20230816	5140	32.49	20230510	0.93	N	065130	500	89 억		821402	N	N	0	N	00	N
117	20240509	130515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6800	-100	5	-1.45	411434850	60396	60.70	6900	7070	6770	8970	4830	6900	6812.29	4.78	0	10215	7193	7046	6953	6806	6713	7000	6760	89	2070	500	4830	10	1	17189982	1169	9.25	0.54	12	0.35	735.00	12647.00	11580	20230816	-41.28	4995	20230502	36.14	8370	-18.76	20240215	5250	29.52	20240118	11580	-41.28	20230816	5140	32.30	20230510	0.93	N	065130	500	89 억		821402	N	N	0	N	00	N
118	20240509	120517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6800	-100	5	-1.45	374224880	54912	55.19	6900	7070	6770	8970	4830	6900	6814.99	4.78	0	9807	7193	7046	6953	6806	6713	7000	6760	89	2070	500	4830	10	1	17189982	1169	9.25	0.54	12	0.32	735.00	12647.00	11580	20230816	-41.28	4995	20230502	36.14	8370	-18.76	20240215	5250	29.52	20240118	11580	-41.28	20230816	5140	32.30	20230510	0.93	N	065130	500	89 억		821402	N	N	0	N	00	N
119	20240509	110506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6820	-80	5	-1.16	322728970	47346	47.58	6900	7070	6770	8970	4830	6900	6816.39	4.78	0	9163	7193	7046	6953	6806	6713	7000	6760	89	2070	500	4830	10	1	17189982	1172	9.28	0.54	12	0.28	735.00	12647.00	11580	20230816	-41.11	4995	20230502	36.54	8370	-18.52	20240215	5250	29.90	20240118	11580	-41.11	20230816	5140	32.68	20230510	0.93	N	065130	500	89 억		821402	N	N	0	N	00	N
120	20240509	100508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6850	-50	5	-0.72	229970630	33759	33.93	6900	7070	6770	8970	4830	6900	6812.13	4.78	0	8382	7193	7046	6953	6806	6713	7000	6760	89	2070	500	4830	10	1	17189982	1178	9.32	0.54	12	0.20	735.00	12647.00	11580	20230816	-40.85	4995	20230502	37.14	8370	-18.16	20240215	5250	30.48	20240118	11580	-40.85	20230816	5140	33.27	20230510	0.93	N	065130	500	89 억		821402	N	N	0	N	00	N
121	20240509	090506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6830	-70	5	-1.01	13531190	1965	1.97	6900	7070	6830	8970	4830	6900	6886.10	4.78	0	-140	7193	7046	6953	6806	6713	7000	6760	89	2070	500	4830	10	1	17189982	1174	9.29	0.54	12	0.01	735.00	12647.00	11580	20230816	-41.02	4995	20230502	36.74	8370	-18.40	20240215	5250	30.10	20240118	11580	-41.02	20230816	5140	32.88	20230510	0.93	N	065130	500	89 억		821402	N	N	0	N	00	N
122	20240508	160505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6900	-200	5	-2.82	689462230	99430	62.54	7100	7100	6860	9230	4970	7100	6934.17	4.87	0	-16536	7286	7192	7016	6922	6746	7240	6970	89	2130	500	4970	10	1	17189982	1186	9.39	0.55	12	0.58	735.00	12647.00	11580	20230816	-40.41	4995	20230502	38.14	8370	-17.56	20240215	5250	31.43	20240118	11580	-40.41	20230816	5140	34.24	20230510	0.93	N	065130	500	89 억		837183	N	N	0	N	00	N
123	20240508	150510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6930	-170	5	-2.39	665372610	95946	60.35	7100	7100	6860	9230	4970	7100	6934.87	4.87	0	-15790	7286	7192	7016	6922	6746	7240	6970	89	2130	500	4970	10	1	17189982	1191	9.43	0.55	12	0.56	735.00	12647.00	11580	20230816	-40.16	4995	20230502	38.74	8370	-17.20	20240215	5250	32.00	20240118	11580	-40.16	20230816	5140	34.82	20230510	0.93	N	065130	500	89 억		837183	N	N	0	N	00	N
124	20240508	140503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6900	-200	5	-2.82	546342910	78762	49.54	7100	7100	6860	9230	4970	7100	6936.63	4.87	0	-12777	7286	7192	7016	6922	6746	7240	6970	89	2130	500	4970	10	1	17189982	1186	9.39	0.55	12	0.46	735.00	12647.00	11580	20230816	-40.41	4995	20230502	38.14	8370	-17.56	20240215	5250	31.43	20240118	11580	-40.41	20230816	5140	34.24	20230510	0.93	N	065130	500	89 억		837183	N	N	0	N	00	N
125	20240508	130501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6910	-190	5	-2.68	500194240	72071	45.33	7100	7100	6860	9230	4970	7100	6940.30	4.87	0	-12017	7286	7192	7016	6922	6746	7240	6970	89	2130	500	4970	10	1	17189982	1188	9.40	0.55	12	0.42	735.00	12647.00	11580	20230816	-40.33	4995	20230502	38.34	8370	-17.44	20240215	5250	31.62	20240118	11580	-40.33	20230816	5140	34.44	20230510	0.93	N	065130	500	89 억		837183	N	N	0	N	00	N
126	20240508	120504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6960	-140	5	-1.97	421789190	60729	38.20	7100	7100	6860	9230	4970	7100	6945.43	4.87	0	-9881	7286	7192	7016	6922	6746	7240	6970	89	2130	500	4970	10	1	17189982	1196	9.47	0.55	12	0.35	735.00	12647.00	11580	20230816	-39.90	4995	20230502	39.34	8370	-16.85	20240215	5250	32.57	20240118	11580	-39.90	20230816	5140	35.41	20230510	0.93	N	065130	500	89 억		837183	N	N	0	N	00	N
127	20240508	110539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6960	-140	5	-1.97	389668850	56107	35.29	7100	7100	6860	9230	4970	7100	6945.10	4.87	0	-8905	7286	7192	7016	6922	6746	7240	6970	89	2130	500	4970	10	1	17189982	1196	9.47	0.55	12	0.33	735.00	12647.00	11580	20230816	-39.90	4995	20230502	39.34	8370	-16.85	20240215	5250	32.57	20240118	11580	-39.90	20230816	5140	35.41	20230510	0.93	N	065130	500	89 억		837183	N	N	0	N	00	N
128	20240508	100510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6910	-190	5	-2.68	267475330	38410	24.16	7100	7100	6860	9230	4970	7100	6963.69	4.87	0	-8252	7286	7192	7016	6922	6746	7240	6970	89	2130	500	4970	10	1	17189982	1188	9.40	0.55	12	0.22	735.00	12647.00	11580	20230816	-40.33	4995	20230502	38.34	8370	-17.44	20240215	5250	31.62	20240118	11580	-40.33	20230816	5140	34.44	20230510	0.93	N	065130	500	89 억		837183	N	N	0	N	00	N
129	20240508	090508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6990	-110	5	-1.55	38263930	5424	3.41	7100	7100	6980	9230	4970	7100	7054.56	4.87	0	-670	7286	7192	7016	6922	6746	7240	6970	89	2130	500	4970	10	1	17189982	1202	9.51	0.55	12	0.03	735.00	12647.00	11580	20230816	-39.64	4995	20230502	39.94	8370	-16.49	20240215	5250	33.14	20240118	11580	-39.64	20230816	5140	35.99	20230510	0.93	N	065130	500	89 억		837183	N	N	0	N	00	N
130	20240503	160518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6840	-100	5	-1.44	740110010	108469	31.00	6940	6990	6740	9020	4860	6940	6823.07	4.70	0	-298	7420	7180	6950	6710	6480	7300	6830	89	2080	500	4850	10	1	17189982	1176	9.31	0.54	12	0.63	735.00	12647.00	11580	20230816	-40.93	4995	20230502	36.94	8370	-18.28	20240215	5250	30.29	20240118	11580	-40.93	20230816	5050	35.45	20230503	0.98	N	065130	500	89 억		808035	N	N	0	N	00	N
131	20240503	150518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6850	-90	5	-1.30	697478430	102242	29.22	6940	6990	6740	9020	4860	6940	6821.71	4.70	0	716	7420	7180	6950	6710	6480	7300	6830	89	2080	500	4850	10	1	17189982	1178	9.32	0.54	12	0.59	735.00	12647.00	11580	20230816	-40.85	4995	20230502	37.14	8370	-18.16	20240215	5250	30.48	20240118	11580	-40.85	20230816	5050	35.64	20230503	0.98	N	065130	500	89 억		808035	N	N	0	N	00	N
132	20240503	140517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6850	-90	5	-1.30	670931120	98353	28.11	6940	6990	6740	9020	4860	6940	6821.53	4.70	0	1485	7420	7180	6950	6710	6480	7300	6830	89	2080	500	4850	10	1	17189982	1178	9.32	0.54	12	0.57	735.00	12647.00	11580	20230816	-40.85	4995	20230502	37.14	8370	-18.16	20240215	5250	30.48	20240118	11580	-40.85	20230816	5050	35.64	20230503	0.98	N	065130	500	89 억		808035	N	N	0	N	00	N
133	20240503	130518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6770	-170	5	-2.45	573088060	84062	24.03	6940	6990	6740	9020	4860	6940	6817.28	4.70	0	2937	7420	7180	6950	6710	6480	7300	6830	89	2080	500	4850	10	1	17189982	1164	9.21	0.54	12	0.49	735.00	12647.00	11580	20230816	-41.54	4995	20230502	35.54	8370	-19.12	20240215	5250	28.95	20240118	11580	-41.54	20230816	5050	34.06	20230503	0.98	N	065130	500	89 억		808035	N	N	0	N	00	N
134	20240503	120517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6800	-140	5	-2.02	479117850	70232	20.07	6940	6990	6740	9020	4860	6940	6821.74	4.70	0	4401	7420	7180	6950	6710	6480	7300	6830	89	2080	500	4850	10	1	17189982	1169	9.25	0.54	12	0.41	735.00	12647.00	11580	20230816	-41.28	4995	20230502	36.14	8370	-18.76	20240215	5250	29.52	20240118	11580	-41.28	20230816	5050	34.65	20230503	0.98	N	065130	500	89 억		808035	N	N	0	N	00	N
135	20240503	110515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6780	-160	5	-2.31	442632750	64859	18.54	6940	6990	6740	9020	4860	6940	6824.34	4.70	0	4652	7420	7180	6950	6710	6480	7300	6830	89	2080	500	4850	10	1	17189982	1165	9.22	0.54	12	0.38	735.00	12647.00	11580	20230816	-41.45	4995	20230502	35.74	8370	-19.00	20240215	5250	29.14	20240118	11580	-41.45	20230816	5050	34.26	20230503	0.98	N	065130	500	89 억		808035	N	N	0	N	00	N
136	20240503	100514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6820	-120	5	-1.73	330173470	48257	13.79	6940	6990	6740	9020	4860	6940	6841.75	4.70	0	4934	7420	7180	6950	6710	6480	7300	6830	89	2080	500	4850	10	1	17189982	1172	9.28	0.54	12	0.28	735.00	12647.00	11580	20230816	-41.11	4995	20230502	36.54	8370	-18.52	20240215	5250	29.90	20240118	11580	-41.11	20230816	5050	35.05	20230503	0.98	N	065130	500	89 억		808035	N	N	0	N	00	N
137	20240503	090512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6860	-80	5	-1.15	45882110	6635	1.90	6940	6990	6850	9020	4860	6940	6914.73	4.70	0	-309	7420	7180	6950	6710	6480	7300	6830	89	2080	500	4850	10	1	17189982	1179	9.33	0.54	12	0.04	735.00	12647.00	11580	20230816	-40.76	4995	20230502	37.34	8370	-18.04	20240215	5250	30.67	20240118	11580	-40.76	20230816	5050	35.84	20230503	0.98	N	065130	500	89 억		808035	N	N	0	N	00	N
138	20240502	160511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6940	150	2	2.21	2431352940	347629	215.38	6810	7190	6720	8820	4760	6790	6994.20	4.81	0	-24084	7116	6952	6766	6602	6416	7035	6685	89	2030	500	4750	10	1	17189982	1193	9.44	0.55	12	2.02	735.00	12647.00	11580	20230816	-40.07	4995	20230502	38.94	8370	-17.08	20240215	5250	32.19	20240118	11580	-40.07	20230816	4995	38.94	20230502	0.96	N	065130	500	89 억		827052	N	N	0	N	00	N
139	20240502	150513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6990	200	2	2.95	2222966380	317653	196.81	6810	7190	6720	8820	4760	6790	6998.10	4.81	0	-31396	7116	6952	6766	6602	6416	7035	6685	89	2030	500	4750	10	1	17189982	1202	9.51	0.55	12	1.85	735.00	12647.00	11580	20230816	-39.64	4995	20230502	39.94	8370	-16.49	20240215	5250	33.14	20240118	11580	-39.64	20230816	4995	39.94	20230502	0.96	N	065130	500	89 억		827052	N	N	0	N	00	N
140	20240502	140510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7020	230	2	3.39	2050531500	293074	181.58	6810	7190	6720	8820	4760	6790	6996.64	4.81	0	-26461	7116	6952	6766	6602	6416	7035	6685	89	2030	500	4750	10	1	17189982	1207	9.55	0.56	12	1.70	735.00	12647.00	11580	20230816	-39.38	4995	20230502	40.54	8370	-16.13	20240215	5250	33.71	20240118	11580	-39.38	20230816	4995	40.54	20230502	0.96	N	065130	500	89 억		827052	N	N	0	N	00	N
141	20240502	130509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6960	170	2	2.50	1957707580	279809	173.36	6810	7190	6720	8820	4760	6790	6996.59	4.81	0	-23259	7116	6952	6766	6602	6416	7035	6685	89	2030	500	4750	10	1	17189982	1196	9.47	0.55	12	1.63	735.00	12647.00	11580	20230816	-39.90	4995	20230502	39.34	8370	-16.85	20240215	5250	32.57	20240118	11580	-39.90	20230816	4995	39.34	20230502	0.96	N	065130	500	89 억		827052	N	N	0	N	00	N
142	20240502	120508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6970	180	2	2.65	1854505500	265003	164.19	6810	7190	6720	8820	4760	6790	6998.06	4.81	0	-21523	7116	6952	6766	6602	6416	7035	6685	89	2030	500	4750	10	1	17189982	1198	9.48	0.55	12	1.54	735.00	12647.00	11580	20230816	-39.81	4995	20230502	39.54	8370	-16.73	20240215	5250	32.76	20240118	11580	-39.81	20230816	4995	39.54	20230502	0.96	N	065130	500	89 억		827052	N	N	0	N	00	N
143	20240502	110508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7080	290	2	4.27	1564625810	223973	138.77	6810	7190	6720	8820	4760	6790	6985.79	4.81	0	-23682	7116	6952	6766	6602	6416	7035	6685	89	2030	500	4750	10	1	17189982	1217	9.63	0.56	12	1.30	735.00	12647.00	11580	20230816	-38.86	4995	20230502	41.74	8370	-15.41	20240215	5250	34.86	20240118	11580	-38.86	20230816	4995	41.74	20230502	0.96	N	065130	500	89 억		827052	N	N	0	N	00	N
144	20240502	100506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6910	120	2	1.77	638006770	92588	57.36	6810	6990	6720	8820	4760	6790	6890.82	4.81	0	-22028	7116	6952	6766	6602	6416	7035	6685	89	2030	500	4750	10	1	17189982	1188	9.40	0.55	12	0.54	735.00	12647.00	11580	20230816	-40.33	4995	20230502	38.34	8370	-17.44	20240215	5250	31.62	20240118	11580	-40.33	20230816	4995	38.34	20230502	0.96	N	065130	500	89 억		827052	N	N	0	N	00	N
145	20240502	090508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6830	40	2	0.59	118075380	17160	10.63	6810	6950	6810	8820	4760	6790	6880.90	4.81	0	-4366	7116	6952	6766	6602	6416	7035	6685	89	2030	500	4750	10	1	17189982	1174	9.29	0.54	12	0.10	735.00	12647.00	11580	20230816	-41.02	4995	20230502	36.74	8370	-18.40	20240215	5250	30.10	20240118	11580	-41.02	20230816	4995	36.74	20230502	0.96	N	065130	500	89 억		827052	N	N	0	N	00	N