KissMeData/452190/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	161351	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4905	5	2	0.10	1142908480	229103	78.18	4910	5090	4880	6370	3430	4900	4988.76	0.24	0	37799	5240	5070	4960	4790	4680	5015	4735	25	1470	100	3430	5	1	22997757	1128	-18.79	4.44	12	1.00	-261.00	1105.00	18580	20240111	-73.60	4700	20240625	4.36	18580	-73.60	20240111	4700	4.36	20240625	18580	-73.60	20240111	4700	4.36	20240625	1.33	N	452190	100	25 억		54531	N	N	0	N	00	N
3	20240628	151407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4910	10	2	0.20	1106329900	221645	75.64	4910	5090	4880	6370	3430	4900	4991.45	0.24	0	37356	5240	5070	4960	4790	4680	5015	4735	25	1470	100	3430	5	1	22997757	1129	-18.81	4.44	12	0.96	-261.00	1105.00	18580	20240111	-73.57	4700	20240625	4.47	18580	-73.57	20240111	4700	4.47	20240625	18580	-73.57	20240111	4700	4.47	20240625	1.33	N	452190	100	25 억		54531	N	N	0	N	00	N
4	20240628	141404	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4950	50	2	1.02	923131255	184374	62.92	4910	5090	4910	6370	3430	4900	5006.84	0.24	0	41189	5240	5070	4960	4790	4680	5015	4735	25	1470	100	3430	5	1	22997757	1138	-18.97	4.48	12	0.80	-261.00	1105.00	18580	20240111	-73.36	4700	20240625	5.32	18580	-73.36	20240111	4700	5.32	20240625	18580	-73.36	20240111	4700	5.32	20240625	1.33	N	452190	100	25 억		54531	N	N	0	N	00	N
5	20240628	131405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4970	70	2	1.43	856158855	170856	58.30	4910	5090	4910	6370	3430	4900	5011.00	0.24	0	41707	5240	5070	4960	4790	4680	5015	4735	25	1470	100	3430	5	1	22997757	1143	-19.04	4.50	12	0.74	-261.00	1105.00	18580	20240111	-73.25	4700	20240625	5.74	18580	-73.25	20240111	4700	5.74	20240625	18580	-73.25	20240111	4700	5.74	20240625	1.33	N	452190	100	25 억		54531	N	N	0	N	00	N
6	20240628	121401	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4990	90	2	1.84	793264480	158201	53.99	4910	5090	4910	6370	3430	4900	5014.28	0.24	0	39896	5240	5070	4960	4790	4680	5015	4735	25	1470	100	3430	5	1	22997757	1148	-19.12	4.52	12	0.69	-261.00	1105.00	18580	20240111	-73.14	4700	20240625	6.17	18580	-73.14	20240111	4700	6.17	20240625	18580	-73.14	20240111	4700	6.17	20240625	1.33	N	452190	100	25 억		54531	N	N	0	N	00	N
7	20240628	111338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4980	80	2	1.63	672228180	133804	45.66	4910	5090	4910	6370	3430	4900	5023.98	0.24	0	31889	5240	5070	4960	4790	4680	5015	4735	25	1470	100	3430	5	1	22997757	1145	-19.08	4.51	12	0.58	-261.00	1105.00	18580	20240111	-73.20	4700	20240625	5.96	18580	-73.20	20240111	4700	5.96	20240625	18580	-73.20	20240111	4700	5.96	20240625	1.33	N	452190	100	25 억		54531	N	N	0	N	00	N
8	20240628	101334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5020	120	2	2.45	525953190	104565	35.68	4910	5090	4910	6370	3430	4900	5029.92	0.24	0	31948	5240	5070	4960	4790	4680	5015	4735	25	1470	100	3430	10	1	22997757	1154	-19.23	4.54	12	0.45	-261.00	1105.00	18580	20240111	-72.98	4700	20240625	6.81	18580	-72.98	20240111	4700	6.81	20240625	18580	-72.98	20240111	4700	6.81	20240625	1.33	N	452190	100	25 억		54531	N	N	0	N	00	N
9	20240628	091339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5020	120	2	2.45	199828500	40029	13.66	4910	5060	4910	6370	3430	4900	4992.09	0.24	0	9232	5240	5070	4960	4790	4680	5015	4735	25	1470	100	3430	10	1	22997757	1154	-19.23	4.54	12	0.17	-261.00	1105.00	18580	20240111	-72.98	4700	20240625	6.81	18580	-72.98	20240111	4700	6.81	20240625	18580	-72.98	20240111	4700	6.81	20240625	1.33	N	452190	100	25 억		54531	N	N	0	N	00	N
10	20240627	161327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4900	-180	5	-3.54	1437817410	289040	8.88	5000	5130	4850	6600	3560	5080	4974.55	0.20	0	7957	6113	5596	5153	4636	4193	5855	4895	25	1520	100	3550	5	1	22997757	1127	-18.77	4.43	12	1.26	-261.00	1105.00	18580	20240111	-73.63	4700	20240625	4.26	18580	-73.63	20240111	4700	4.26	20240625	18580	-73.63	20240111	4700	4.26	20240625	1.35	N	452190	100	25 억		46593	N	N	0	N	00	N
11	20240627	151334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4925	-155	5	-3.05	1359511405	273088	8.39	5000	5130	4850	6600	3560	5080	4978.21	0.20	0	4243	6113	5596	5153	4636	4193	5855	4895	25	1520	100	3550	5	1	22997757	1133	-18.87	4.46	12	1.19	-261.00	1105.00	18580	20240111	-73.49	4700	20240625	4.79	18580	-73.49	20240111	4700	4.79	20240625	18580	-73.49	20240111	4700	4.79	20240625	1.35	N	452190	100	25 억		46593	N	N	0	N	00	N
12	20240627	141333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4935	-145	5	-2.85	1248170315	250461	7.69	5000	5130	4850	6600	3560	5080	4983.41	0.20	0	1099	6113	5596	5153	4636	4193	5855	4895	25	1520	100	3550	5	1	22997757	1135	-18.91	4.47	12	1.09	-261.00	1105.00	18580	20240111	-73.44	4700	20240625	5.00	18580	-73.44	20240111	4700	5.00	20240625	18580	-73.44	20240111	4700	5.00	20240625	1.35	N	452190	100	25 억		46593	N	N	0	N	00	N
13	20240627	131332	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4900	-180	5	-3.54	1120453300	224334	6.89	5000	5130	4885	6600	3560	5080	4994.49	0.20	0	143	6113	5596	5153	4636	4193	5855	4895	25	1520	100	3550	5	1	22997757	1127	-18.77	4.43	12	0.98	-261.00	1105.00	18580	20240111	-73.63	4700	20240625	4.26	18580	-73.63	20240111	4700	4.26	20240625	18580	-73.63	20240111	4700	4.26	20240625	1.35	N	452190	100	25 억		46593	N	N	0	N	00	N
14	20240627	121334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4925	-155	5	-3.05	953923220	190439	5.85	5000	5130	4900	6600	3560	5080	5008.99	0.20	0	585	6113	5596	5153	4636	4193	5855	4895	25	1520	100	3550	5	1	22997757	1133	-18.87	4.46	12	0.83	-261.00	1105.00	18580	20240111	-73.49	4700	20240625	4.79	18580	-73.49	20240111	4700	4.79	20240625	18580	-73.49	20240111	4700	4.79	20240625	1.35	N	452190	100	25 억		46593	N	N	0	N	00	N
15	20240627	111334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4985	-95	5	-1.87	812669865	161876	4.97	5000	5130	4960	6600	3560	5080	5020.24	0.20	0	5210	6113	5596	5153	4636	4193	5855	4895	25	1520	100	3550	5	1	22997757	1146	-19.10	4.51	12	0.70	-261.00	1105.00	18580	20240111	-73.17	4700	20240625	6.06	18580	-73.17	20240111	4700	6.06	20240625	18580	-73.17	20240111	4700	6.06	20240625	1.35	N	452190	100	25 억		46593	N	N	0	N	00	N
16	20240627	101333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5020	-60	5	-1.18	651644970	129640	3.98	5000	5130	4960	6600	3560	5080	5026.48	0.20	0	7798	6113	5596	5153	4636	4193	5855	4895	25	1520	100	3550	10	1	22997757	1154	-19.23	4.54	12	0.56	-261.00	1105.00	18580	20240111	-72.98	4700	20240625	6.81	18580	-72.98	20240111	4700	6.81	20240625	18580	-72.98	20240111	4700	6.81	20240625	1.35	N	452190	100	25 억		46593	N	N	0	N	00	N
17	20240627	091334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5000	-80	5	-1.57	251274735	50317	1.55	5000	5080	4960	6600	3560	5080	4993.45	0.20	0	6275	6113	5596	5153	4636	4193	5855	4895	25	1520	100	3550	10	1	22997757	1150	-19.16	4.52	12	0.22	-261.00	1105.00	18580	20240111	-73.09	4700	20240625	6.38	18580	-73.09	20240111	4700	6.38	20240625	18580	-73.09	20240111	4700	6.38	20240625	1.35	N	452190	100	25 억		46593	N	N	0	N	00	N
18	20240626	161328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5080	355	2	7.51	17207961220	3235240	1849.71	4725	5670	4710	6140	3310	4725	5319.22	0.23	0	-8114	4948	4836	4768	4656	4588	4802	4622	25	1415	100	3300	10	1	22997757	1168	-19.46	4.60	12	14.07	-261.00	1105.00	18580	20240111	-72.66	4700	20240625	8.09	18580	-72.66	20240111	4700	8.09	20240625	18580	-72.66	20240111	4700	8.09	20240625	1.32	N	452190	100	25 억		53290	N	N	0	N	00	N
19	20240626	151334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5010	285	2	6.03	16992822330	3192501	1825.28	4725	5670	4710	6140	3310	4725	5322.73	0.23	0	-8255	4948	4836	4768	4656	4588	4802	4622	25	1415	100	3300	10	1	22997757	1152	-19.20	4.53	12	13.88	-261.00	1105.00	18580	20240111	-73.04	4700	20240625	6.60	18580	-73.04	20240111	4700	6.60	20240625	18580	-73.04	20240111	4700	6.60	20240625	1.32	N	452190	100	25 억		53290	N	N	0	N	00	N
20	20240626	141329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5090	365	2	7.72	15924384370	2980814	1704.25	4725	5670	4710	6140	3310	4725	5342.29	0.23	0	-13765	4948	4836	4768	4656	4588	4802	4622	25	1415	100	3300	10	1	22997757	1171	-19.50	4.61	12	12.96	-261.00	1105.00	18580	20240111	-72.60	4700	20240625	8.30	18580	-72.60	20240111	4700	8.30	20240625	18580	-72.60	20240111	4700	8.30	20240625	1.32	N	452190	100	25 억		53290	N	N	0	N	00	N
21	20240626	131330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5220	495	2	10.48	14981351290	2797723	1599.57	4725	5670	4710	6140	3310	4725	5354.84	0.23	0	-11099	4948	4836	4768	4656	4588	4802	4622	25	1415	100	3300	10	1	22997757	1200	-20.00	4.72	12	12.17	-261.00	1105.00	18580	20240111	-71.91	4700	20240625	11.06	18580	-71.91	20240111	4700	11.06	20240625	18580	-71.91	20240111	4700	11.06	20240625	1.32	N	452190	100	25 억		53290	N	N	0	N	00	N
22	20240626	121327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5320	595	2	12.59	11904668420	2213883	1265.76	4725	5670	4710	6140	3310	4725	5377.28	0.23	0	-12621	4948	4836	4768	4656	4588	4802	4622	25	1415	100	3300	10	1	22997757	1223	-20.38	4.81	12	9.63	-261.00	1105.00	18580	20240111	-71.37	4700	20240625	13.19	18580	-71.37	20240111	4700	13.19	20240625	18580	-71.37	20240111	4700	13.19	20240625	1.32	N	452190	100	25 억		53290	N	N	0	N	00	N
23	20240626	111331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4740	15	2	0.32	298150990	62652	35.82	4725	4850	4710	6140	3310	4725	4758.84	0.23	0	-10952	4948	4836	4768	4656	4588	4802	4622	25	1415	100	3300	5	1	22997757	1090	-18.16	4.29	12	0.27	-261.00	1105.00	18580	20240111	-74.49	4700	20240625	0.85	18580	-74.49	20240111	4700	0.85	20240625	18580	-74.49	20240111	4700	0.85	20240625	1.32	N	452190	100	25 억		53290	N	N	0	N	00	N
24	20240626	101327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4755	30	2	0.63	233556005	48983	28.01	4725	4850	4720	6140	3310	4725	4768.10	0.23	0	-8477	4948	4836	4768	4656	4588	4802	4622	25	1415	100	3300	5	1	22997757	1094	-18.22	4.30	12	0.21	-261.00	1105.00	18580	20240111	-74.41	4700	20240625	1.17	18580	-74.41	20240111	4700	1.17	20240625	18580	-74.41	20240111	4700	1.17	20240625	1.32	N	452190	100	25 억		53290	N	N	0	N	00	N
25	20240626	091331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4760	35	2	0.74	111415950	23472	13.42	4725	4850	4720	6140	3310	4725	4746.76	0.23	0	-4545	4948	4836	4768	4656	4588	4802	4622	25	1415	100	3300	5	1	22997757	1095	-18.24	4.31	12	0.10	-261.00	1105.00	18580	20240111	-74.38	4700	20240625	1.28	18580	-74.38	20240111	4700	1.28	20240625	18580	-74.38	20240111	4700	1.28	20240625	1.32	N	452190	100	25 억		53290	N	N	0	N	00	N
26	20240625	161326	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4725	-80	5	-1.66	828425240	174646	38.87	4800	4880	4700	6240	3365	4805	4743.47	0.15	0	18359	5395	5100	4905	4610	4415	5002	4512	25	1435	100	3360	5	1	22997757	1087	-18.10	4.28	12	0.76	-261.00	1105.00	18580	20240111	-74.57	4700	20240625	0.53	18580	-74.57	20240111	4700	0.53	20240625	18580	-74.57	20240111	4700	0.53	20240625	1.34	N	452190	100	25 억		34360	N	N	0	N	00	N
27	20240625	151325	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4735	-70	5	-1.46	803751510	169416	37.71	4800	4880	4700	6240	3365	4805	4744.25	0.15	0	18452	5395	5100	4905	4610	4415	5002	4512	25	1435	100	3360	5	1	22997757	1089	-18.14	4.29	12	0.74	-261.00	1105.00	18580	20240111	-74.52	4700	20240625	0.74	18580	-74.52	20240111	4700	0.74	20240625	18580	-74.52	20240111	4700	0.74	20240625	1.34	N	452190	100	25 억		34360	N	N	0	N	00	N
28	20240625	141328	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4720	-85	5	-1.77	696942905	146750	32.66	4800	4880	4700	6240	3365	4805	4749.19	0.15	0	17016	5395	5100	4905	4610	4415	5002	4512	25	1435	100	3360	5	1	22997757	1085	-18.08	4.27	12	0.64	-261.00	1105.00	18580	20240111	-74.60	4700	20240625	0.43	18580	-74.60	20240111	4700	0.43	20240625	18580	-74.60	20240111	4700	0.43	20240625	1.34	N	452190	100	25 억		34360	N	N	0	N	00	N
29	20240625	131328	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4740	-65	5	-1.35	556024460	116810	26.00	4800	4880	4705	6240	3365	4805	4760.08	0.15	0	14714	5395	5100	4905	4610	4415	5002	4512	25	1435	100	3360	5	1	22997757	1090	-18.16	4.29	12	0.51	-261.00	1105.00	18580	20240111	-74.49	4705	20240625	0.74	18580	-74.49	20240111	4705	0.74	20240625	18580	-74.49	20240111	4705	0.74	20240625	1.34	N	452190	100	25 억		34360	N	N	0	N	00	N
30	20240625	121331	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4725	-80	5	-1.66	473302910	99321	22.11	4800	4880	4705	6240	3365	4805	4765.39	0.15	0	7029	5395	5100	4905	4610	4415	5002	4512	25	1435	100	3360	5	1	22997757	1087	-18.10	4.28	12	0.43	-261.00	1105.00	18580	20240111	-74.57	4705	20240625	0.43	18580	-74.57	20240111	4705	0.43	20240625	18580	-74.57	20240111	4705	0.43	20240625	1.34	N	452190	100	25 억		34360	N	N	0	N	00	N
31	20240625	111329	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4725	-80	5	-1.66	409459380	85785	19.09	4800	4880	4710	6240	3365	4805	4773.09	0.15	0	7625	5395	5100	4905	4610	4415	5002	4512	25	1435	100	3360	5	1	22997757	1087	-18.10	4.28	12	0.37	-261.00	1105.00	18580	20240111	-74.57	4710	20240625	0.32	18580	-74.57	20240111	4710	0.32	20240625	18580	-74.57	20240111	4710	0.32	20240625	1.34	N	452190	100	25 억		34360	N	N	0	N	00	N
32	20240625	101327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4750	-55	5	-1.14	271703720	56667	12.61	4800	4880	4725	6240	3365	4805	4794.74	0.15	0	8475	5395	5100	4905	4610	4415	5002	4512	25	1435	100	3360	5	1	22997757	1092	-18.20	4.30	12	0.25	-261.00	1105.00	18580	20240111	-74.43	4710	20240624	0.85	18580	-74.43	20240111	4710	0.85	20240624	18580	-74.43	20240111	4710	0.85	20240624	1.34	N	452190	100	25 억		34360	N	N	0	N	00	N
33	20240625	091326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4870	65	2	1.35	96937830	20043	4.46	4800	4880	4750	6240	3365	4805	4836.49	0.15	0	-284	5395	5100	4905	4610	4415	5002	4512	25	1435	100	3360	5	1	22997757	1120	-18.66	4.41	12	0.09	-261.00	1105.00	18580	20240111	-73.79	4710	20240624	3.40	18580	-73.79	20240111	4710	3.40	20240624	18580	-73.79	20240111	4710	3.40	20240624	1.34	N	452190	100	25 억		34360	N	N	0	N	00	N
34	20240624	161326	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4805	-465	5	-8.82	2174987035	446008	276.67	5200	5200	4710	6850	3690	5270	4876.68	0.14	0	-1343	5530	5400	5330	5200	5130	5365	5165	25	1580	100	3680	5	1	22246949	1069	-18.41	4.35	12	2.00	-261.00	1105.00	18580	20240111	-74.14	4710	20240624	2.02	18580	-74.14	20240111	4710	2.02	20240624	18580	-74.14	20240111	4710	2.02	20240624	1.41	N	452190	100	24 억		32028	N	N	0	N	00	N
35	20240624	151322	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4775	-495	5	-9.39	2098603970	430082	266.79	5200	5200	4710	6850	3690	5270	4879.54	0.14	0	-889	5530	5400	5330	5200	5130	5365	5165	25	1580	100	3680	5	1	22246949	1062	-18.30	4.32	12	1.93	-261.00	1105.00	18580	20240111	-74.30	4710	20240624	1.38	18580	-74.30	20240111	4710	1.38	20240624	18580	-74.30	20240111	4710	1.38	20240624	1.41	N	452190	100	24 억		32028	N	N	0	N	00	N
36	20240624	141324	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4770	-500	5	-9.49	1803074495	367874	228.20	5200	5200	4740	6850	3690	5270	4901.34	0.14	0	745	5530	5400	5330	5200	5130	5365	5165	25	1580	100	3680	5	1	22246949	1061	-18.28	4.32	12	1.65	-261.00	1105.00	18580	20240111	-74.33	4740	20240624	0.63	18580	-74.33	20240111	4740	0.63	20240624	18580	-74.33	20240111	4740	0.63	20240624	1.41	N	452190	100	24 억		32028	N	N	0	N	00	N
37	20240624	131321	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4810	-460	5	-8.73	1575330165	320247	198.65	5200	5200	4770	6850	3690	5270	4919.11	0.14	0	8045	5530	5400	5330	5200	5130	5365	5165	25	1580	100	3680	5	1	22246949	1070	-18.43	4.35	12	1.44	-261.00	1105.00	18580	20240111	-74.11	4770	20240624	0.84	18580	-74.11	20240111	4770	0.84	20240624	18580	-74.11	20240111	4770	0.84	20240624	1.41	N	452190	100	24 억		32028	N	N	0	N	00	N
38	20240624	121323	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4840	-430	5	-8.16	1452598105	294790	182.86	5200	5200	4770	6850	3690	5270	4927.57	0.14	0	14623	5530	5400	5330	5200	5130	5365	5165	25	1580	100	3680	5	1	22246949	1077	-18.54	4.38	12	1.33	-261.00	1105.00	18580	20240111	-73.95	4770	20240624	1.47	18580	-73.95	20240111	4770	1.47	20240624	18580	-73.95	20240111	4770	1.47	20240624	1.41	N	452190	100	24 억		32028	N	N	0	N	00	N
39	20240624	111325	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4835	-435	5	-8.25	1134245080	228598	141.80	5200	5200	4830	6850	3690	5270	4961.75	0.14	0	-2176	5530	5400	5330	5200	5130	5365	5165	25	1580	100	3680	5	1	22246949	1076	-18.52	4.38	12	1.03	-261.00	1105.00	18580	20240111	-73.98	4830	20240624	0.10	18580	-73.98	20240111	4830	0.10	20240624	18580	-73.98	20240111	4830	0.10	20240624	1.41	N	452190	100	24 억		32028	N	N	0	N	00	N
40	20240624	101323	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4930	-340	5	-6.45	742348390	148528	92.13	5200	5200	4915	6850	3690	5270	4998.04	0.14	0	2710	5530	5400	5330	5200	5130	5365	5165	25	1580	100	3680	5	1	22246949	1097	-18.89	4.46	12	0.67	-261.00	1105.00	18580	20240111	-73.47	4915	20240624	0.31	18580	-73.47	20240111	4915	0.31	20240624	18580	-73.47	20240111	4915	0.31	20240624	1.41	N	452190	100	24 억		32028	N	N	0	N	00	N
41	20240624	091324	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5050	-220	5	-4.17	187620465	36785	22.82	5200	5200	4920	6850	3690	5270	5100.46	0.14	0	123	5530	5400	5330	5200	5130	5365	5165	25	1580	100	3680	10	1	22246949	1123	-19.35	4.57	12	0.17	-261.00	1105.00	18580	20240111	-72.82	4920	20240624	2.64	18580	-72.82	20240111	4920	2.64	20240624	18580	-72.82	20240111	4920	2.64	20240624	1.41	N	452190	100	24 억		32028	N	N	0	N	00	N
42	20240621	161238	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5270	-220	5	-4.01	836561090	157674	93.80	5450	5460	5260	7130	3850	5490	5305.09	0.17	0	-6182	5676	5582	5496	5402	5316	5630	5450	25	1640	100	3840	10	1	22246949	1172	-20.19	4.77	12	0.71	-261.00	1105.00	18580	20240111	-71.64	5260	20240621	0.19	18580	-71.64	20240111	5260	0.19	20240621	18580	-71.64	20240111	5260	0.19	20240621	1.43	N	452190	100	24 억		38210	N	N	0	N	00	N
43	20240621	151238	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5280	-210	5	-3.83	804550600	151606	90.19	5450	5460	5260	7130	3850	5490	5306.26	0.17	0	-5666	5676	5582	5496	5402	5316	5630	5450	25	1640	100	3840	10	1	22246949	1175	-20.23	4.78	12	0.68	-261.00	1105.00	18580	20240111	-71.58	5260	20240621	0.38	18580	-71.58	20240111	5260	0.38	20240621	18580	-71.58	20240111	5260	0.38	20240621	1.43	N	452190	100	24 억		38210	N	N	0	N	00	N
44	20240621	141236	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5300	-190	5	-3.46	658802420	124009	73.77	5450	5460	5260	7130	3850	5490	5311.84	0.17	0	-5765	5676	5582	5496	5402	5316	5630	5450	25	1640	100	3840	10	1	22246949	1179	-20.31	4.80	12	0.56	-261.00	1105.00	18580	20240111	-71.47	5260	20240621	0.76	18580	-71.47	20240111	5260	0.76	20240621	18580	-71.47	20240111	5260	0.76	20240621	1.43	N	452190	100	24 억		38210	N	N	0	N	00	N
45	20240621	131239	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5290	-200	5	-3.64	588497630	110707	65.86	5450	5460	5260	7130	3850	5490	5315.05	0.17	0	-5765	5676	5582	5496	5402	5316	5630	5450	25	1640	100	3840	10	1	22246949	1177	-20.27	4.79	12	0.50	-261.00	1105.00	18580	20240111	-71.53	5260	20240621	0.57	18580	-71.53	20240111	5260	0.57	20240621	18580	-71.53	20240111	5260	0.57	20240621	1.43	N	452190	100	24 억		38210	N	N	0	N	00	N
46	20240621	121241	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5320	-170	5	-3.10	515010100	96836	57.61	5450	5460	5260	7130	3850	5490	5317.51	0.17	0	-5477	5676	5582	5496	5402	5316	5630	5450	25	1640	100	3840	10	1	22246949	1184	-20.38	4.81	12	0.44	-261.00	1105.00	18580	20240111	-71.37	5260	20240621	1.14	18580	-71.37	20240111	5260	1.14	20240621	18580	-71.37	20240111	5260	1.14	20240621	1.43	N	452190	100	24 억		38210	N	N	0	N	00	N
47	20240621	111239	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5320	-170	5	-3.10	495336810	93138	55.41	5450	5460	5260	7130	3850	5490	5317.41	0.17	0	-5477	5676	5582	5496	5402	5316	5630	5450	25	1640	100	3840	10	1	22246949	1184	-20.38	4.81	12	0.42	-261.00	1105.00	18580	20240111	-71.37	5260	20240621	1.14	18580	-71.37	20240111	5260	1.14	20240621	18580	-71.37	20240111	5260	1.14	20240621	1.43	N	452190	100	24 억		38210	N	N	0	N	00	N
48	20240621	101235	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5320	-170	5	-3.10	412157800	77462	46.08	5450	5460	5260	7130	3850	5490	5319.71	0.17	0	-5453	5676	5582	5496	5402	5316	5630	5450	25	1640	100	3840	10	1	22246949	1184	-20.38	4.81	12	0.35	-261.00	1105.00	18580	20240111	-71.37	5260	20240621	1.14	18580	-71.37	20240111	5260	1.14	20240621	18580	-71.37	20240111	5260	1.14	20240621	1.43	N	452190	100	24 억		38210	N	N	0	N	00	N
49	20240621	091242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5360	-130	5	-2.37	103345870	19228	11.44	5450	5460	5320	7130	3850	5490	5371.78	0.17	0	127	5676	5582	5496	5402	5316	5630	5450	25	1640	100	3840	10	1	22246949	1192	-20.54	4.85	12	0.09	-261.00	1105.00	18580	20240111	-71.15	5280	20240617	1.52	18580	-71.15	20240111	5280	1.52	20240617	18580	-71.15	20240111	5280	1.52	20240617	1.43	N	452190	100	24 억		38210	N	N	0	N	00	N
50	20240620	161233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	20	2	0.37	922631940	167764	46.78	5410	5590	5410	7110	3830	5470	5499.58	0.21	0	-7825	5783	5626	5473	5316	5163	5705	5395	25	1640	100	3820	10	1	22246949	1221	-21.03	4.97	12	0.75	-261.00	1105.00	18580	20240111	-70.45	5280	20240617	3.98	18580	-70.45	20240111	5280	3.98	20240617	18580	-70.45	20240111	5280	3.98	20240617	1.41	N	452190	100	24 억		45789	N	N	0	N	00	N
51	20240620	151229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5460	-10	5	-0.18	869334850	158011	44.06	5410	5590	5410	7110	3830	5470	5501.74	0.21	0	-6814	5783	5626	5473	5316	5163	5705	5395	25	1640	100	3820	10	1	22246949	1215	-20.92	4.94	12	0.71	-261.00	1105.00	18580	20240111	-70.61	5280	20240617	3.41	18580	-70.61	20240111	5280	3.41	20240617	18580	-70.61	20240111	5280	3.41	20240617	1.41	N	452190	100	24 억		45789	N	N	0	N	00	N
52	20240620	141234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5450	-20	5	-0.37	773569980	140467	39.17	5410	5590	5410	7110	3830	5470	5507.13	0.21	0	-6559	5783	5626	5473	5316	5163	5705	5395	25	1640	100	3820	10	1	22246949	1212	-20.88	4.93	12	0.63	-261.00	1105.00	18580	20240111	-70.67	5280	20240617	3.22	18580	-70.67	20240111	5280	3.22	20240617	18580	-70.67	20240111	5280	3.22	20240617	1.41	N	452190	100	24 억		45789	N	N	0	N	00	N
53	20240620	131234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5480	10	2	0.18	712553590	129292	36.06	5410	5590	5410	7110	3830	5470	5511.20	0.21	0	-5807	5783	5626	5473	5316	5163	5705	5395	25	1640	100	3820	10	1	22246949	1219	-21.00	4.96	12	0.58	-261.00	1105.00	18580	20240111	-70.51	5280	20240617	3.79	18580	-70.51	20240111	5280	3.79	20240617	18580	-70.51	20240111	5280	3.79	20240617	1.41	N	452190	100	24 억		45789	N	N	0	N	00	N
54	20240620	121233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5470	0	3	0.00	663786260	120386	33.57	5410	5590	5410	7110	3830	5470	5513.82	0.21	0	-5720	5783	5626	5473	5316	5163	5705	5395	25	1640	100	3820	10	1	22246949	1217	-20.96	4.95	12	0.54	-261.00	1105.00	18580	20240111	-70.56	5280	20240617	3.60	18580	-70.56	20240111	5280	3.60	20240617	18580	-70.56	20240111	5280	3.60	20240617	1.41	N	452190	100	24 억		45789	N	N	0	N	00	N
55	20240620	111234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5480	10	2	0.18	568100550	102913	28.70	5410	5590	5410	7110	3830	5470	5520.20	0.21	0	-4777	5783	5626	5473	5316	5163	5705	5395	25	1640	100	3820	10	1	22246949	1219	-21.00	4.96	12	0.46	-261.00	1105.00	18580	20240111	-70.51	5280	20240617	3.79	18580	-70.51	20240111	5280	3.79	20240617	18580	-70.51	20240111	5280	3.79	20240617	1.41	N	452190	100	24 억		45789	N	N	0	N	00	N
56	20240620	101235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5480	10	2	0.18	389955410	70582	19.68	5410	5590	5410	7110	3830	5470	5524.86	0.21	0	838	5783	5626	5473	5316	5163	5705	5395	25	1640	100	3820	10	1	22246949	1219	-21.00	4.96	12	0.32	-261.00	1105.00	18580	20240111	-70.51	5280	20240617	3.79	18580	-70.51	20240111	5280	3.79	20240617	18580	-70.51	20240111	5280	3.79	20240617	1.41	N	452190	100	24 억		45789	N	N	0	N	00	N
57	20240620	091240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5540	70	2	1.28	90164030	16396	4.57	5410	5570	5410	7110	3830	5470	5499.15	0.21	0	6741	5783	5626	5473	5316	5163	5705	5395	25	1640	100	3820	10	1	22246949	1232	-21.23	5.01	12	0.07	-261.00	1105.00	18580	20240111	-70.18	5280	20240617	4.92	18580	-70.18	20240111	5280	4.92	20240617	18580	-70.18	20240111	5280	4.92	20240617	1.41	N	452190	100	24 억		45789	N	N	0	N	00	N
58	20240619	161227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5470	80	2	1.48	1959217800	356370	122.31	5400	5630	5320	7000	3780	5390	5497.87	0.15	0	12395	5530	5460	5370	5300	5210	5495	5335	25	1610	100	3770	10	1	22246949	1217	-20.96	4.95	12	1.60	-261.00	1105.00	18580	20240111	-70.56	5280	20240617	3.60	18580	-70.56	20240111	5280	3.60	20240617	18580	-70.56	20240111	5280	3.60	20240617	1.45	N	452190	100	24 억		33561	N	N	0	N	00	N
59	20240619	151229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	110	2	2.04	1914268140	348160	119.49	5400	5630	5320	7000	3780	5390	5498.33	0.15	0	12118	5530	5460	5370	5300	5210	5495	5335	25	1610	100	3770	10	1	22246949	1224	-21.07	4.98	12	1.56	-261.00	1105.00	18580	20240111	-70.40	5280	20240617	4.17	18580	-70.40	20240111	5280	4.17	20240617	18580	-70.40	20240111	5280	4.17	20240617	1.45	N	452190	100	24 억		33561	N	N	0	N	00	N
60	20240619	141237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5480	90	2	1.67	1774692470	322762	110.77	5400	5630	5320	7000	3780	5390	5498.55	0.15	0	7854	5530	5460	5370	5300	5210	5495	5335	25	1610	100	3770	10	1	22246949	1219	-21.00	4.96	12	1.45	-261.00	1105.00	18580	20240111	-70.51	5280	20240617	3.79	18580	-70.51	20240111	5280	3.79	20240617	18580	-70.51	20240111	5280	3.79	20240617	1.45	N	452190	100	24 억		33561	N	N	0	N	00	N
61	20240619	131225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5510	120	2	2.23	1626315410	295657	101.47	5400	5630	5320	7000	3780	5390	5500.79	0.15	0	4957	5530	5460	5370	5300	5210	5495	5335	25	1610	100	3770	10	1	22246949	1226	-21.11	4.99	12	1.33	-261.00	1105.00	18580	20240111	-70.34	5280	20240617	4.36	18580	-70.34	20240111	5280	4.36	20240617	18580	-70.34	20240111	5280	4.36	20240617	1.45	N	452190	100	24 억		33561	N	N	0	N	00	N
62	20240619	121225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5550	160	2	2.97	1527662290	277771	95.33	5400	5630	5320	7000	3780	5390	5499.83	0.15	0	421	5530	5460	5370	5300	5210	5495	5335	25	1610	100	3770	10	1	22246949	1235	-21.26	5.02	12	1.25	-261.00	1105.00	18580	20240111	-70.13	5280	20240617	5.11	18580	-70.13	20240111	5280	5.11	20240617	18580	-70.13	20240111	5280	5.11	20240617	1.45	N	452190	100	24 억		33561	N	N	0	N	00	N
63	20240619	111229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5570	180	2	3.34	1329555900	241911	83.02	5400	5630	5320	7000	3780	5390	5496.18	0.15	0	-3161	5530	5460	5370	5300	5210	5495	5335	25	1610	100	3770	10	1	22246949	1239	-21.34	5.04	12	1.09	-261.00	1105.00	18580	20240111	-70.02	5280	20240617	5.49	18580	-70.02	20240111	5280	5.49	20240617	18580	-70.02	20240111	5280	5.49	20240617	1.45	N	452190	100	24 억		33561	N	N	0	N	00	N
64	20240619	101233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5450	60	2	1.11	319260430	59532	20.43	5400	5450	5320	7000	3780	5390	5362.70	0.15	0	5559	5530	5460	5370	5300	5210	5495	5335	25	1610	100	3770	10	1	22246949	1212	-20.88	4.93	12	0.27	-261.00	1105.00	18580	20240111	-70.67	5280	20240617	3.22	18580	-70.67	20240111	5280	3.22	20240617	18580	-70.67	20240111	5280	3.22	20240617	1.45	N	452190	100	24 억		33561	N	N	0	N	00	N
65	20240619	091237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	-50	5	-0.93	63339460	11848	4.07	5400	5400	5320	7000	3780	5390	5344.89	0.15	0	2089	5530	5460	5370	5300	5210	5495	5335	25	1610	100	3770	10	1	22246949	1188	-20.46	4.83	12	0.05	-261.00	1105.00	18580	20240111	-71.26	5280	20240617	1.14	18580	-71.26	20240111	5280	1.14	20240617	18580	-71.26	20240111	5280	1.14	20240617	1.45	N	452190	100	24 억		33561	N	N	0	N	00	N
66	20240618	161221	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5390	90	2	1.70	1547362510	288354	197.23	5370	5440	5280	6890	3710	5300	5366.19	0.39	0	-52481	5500	5400	5340	5240	5180	5370	5210	25	1590	100	3710	10	1	22246949	1199	-20.65	4.88	12	1.30	-261.00	1105.00	18580	20240111	-70.99	5280	20240618	2.08	18580	-70.99	20240111	5280	2.08	20240618	18580	-70.99	20240111	5280	2.08	20240618	1.43	N	452190	100	24 억		85788	N	N	0	N	00	N
67	20240618	151222	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5380	80	2	1.51	1487603400	277284	189.66	5370	5440	5280	6890	3710	5300	5364.91	0.39	0	-51931	5500	5400	5340	5240	5180	5370	5210	25	1590	100	3710	10	1	22246949	1197	-20.61	4.87	12	1.25	-261.00	1105.00	18580	20240111	-71.04	5280	20240618	1.89	18580	-71.04	20240111	5280	1.89	20240618	18580	-71.04	20240111	5280	1.89	20240618	1.43	N	452190	100	24 억		85788	N	N	0	N	00	N
68	20240618	141226	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5340	40	2	0.75	1329479890	247701	169.43	5370	5440	5280	6890	3710	5300	5367.28	0.39	0	-51650	5500	5400	5340	5240	5180	5370	5210	25	1590	100	3710	10	1	22246949	1188	-20.46	4.83	12	1.11	-261.00	1105.00	18580	20240111	-71.26	5280	20240618	1.14	18580	-71.26	20240111	5280	1.14	20240618	18580	-71.26	20240111	5280	1.14	20240618	1.43	N	452190	100	24 억		85788	N	N	0	N	00	N
69	20240618	131226	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5330	30	2	0.57	1255004290	233710	159.86	5370	5440	5280	6890	3710	5300	5369.92	0.39	0	-49341	5500	5400	5340	5240	5180	5370	5210	25	1590	100	3710	10	1	22246949	1186	-20.42	4.82	12	1.05	-261.00	1105.00	18580	20240111	-71.31	5280	20240618	0.95	18580	-71.31	20240111	5280	0.95	20240618	18580	-71.31	20240111	5280	0.95	20240618	1.43	N	452190	100	24 억		85788	N	N	0	N	00	N
70	20240618	121223	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5340	40	2	0.75	1147636020	213542	146.06	5370	5440	5280	6890	3710	5300	5374.29	0.39	0	-46985	5500	5400	5340	5240	5180	5370	5210	25	1590	100	3710	10	1	22246949	1188	-20.46	4.83	12	0.96	-261.00	1105.00	18580	20240111	-71.26	5280	20240618	1.14	18580	-71.26	20240111	5280	1.14	20240618	18580	-71.26	20240111	5280	1.14	20240618	1.43	N	452190	100	24 억		85788	N	N	0	N	00	N
71	20240618	111223	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5380	80	2	1.51	1024731630	190612	130.38	5370	5440	5280	6890	3710	5300	5376.01	0.39	0	-41885	5500	5400	5340	5240	5180	5370	5210	25	1590	100	3710	10	1	22246949	1197	-20.61	4.87	12	0.86	-261.00	1105.00	18580	20240111	-71.04	5280	20240618	1.89	18580	-71.04	20240111	5280	1.89	20240618	18580	-71.04	20240111	5280	1.89	20240618	1.43	N	452190	100	24 억		85788	N	N	0	N	00	N
72	20240618	101222	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5340	40	2	0.75	219647430	41278	28.23	5370	5380	5280	6890	3710	5300	5321.17	0.39	0	-5552	5500	5400	5340	5240	5180	5370	5210	25	1590	100	3710	10	1	22246949	1188	-20.46	4.83	12	0.19	-261.00	1105.00	18580	20240111	-71.26	5280	20240618	1.14	18580	-71.26	20240111	5280	1.14	20240618	18580	-71.26	20240111	5280	1.14	20240618	1.43	N	452190	100	24 억		85788	N	N	0	N	00	N
73	20240618	091232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5300	0	3	0.00	47193190	8870	6.07	5370	5380	5300	6890	3710	5300	5320.54	0.39	0	59	5500	5400	5340	5240	5180	5370	5210	25	1590	100	3710	10	1	22246949	1179	-20.31	4.80	12	0.04	-261.00	1105.00	18580	20240111	-71.47	5280	20240617	0.38	18580	-71.47	20240111	5280	0.38	20240617	18580	-71.47	20240111	5280	0.38	20240617	1.43	N	452190	100	24 억		85788	N	N	0	N	00	N
74	20240617	161212	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5300	-50	5	-0.93	772747350	144481	44.49	5390	5440	5280	6950	3750	5350	5348.64	0.50	0	-25736	5643	5496	5403	5256	5163	5450	5210	25	1600	100	3740	10	1	22246949	1179	-20.31	4.80	12	0.65	-261.00	1105.00	18580	20240111	-71.47	5280	20240617	0.38	18580	-71.47	20240111	5280	0.38	20240617	18580	-71.47	20240111	5280	0.38	20240617	1.36	N	452190	100	24 억		111522	N	N	0	N	00	N
75	20240617	151220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5300	-50	5	-0.93	712853240	133164	41.00	5390	5440	5300	6950	3750	5350	5353.20	0.50	0	-25561	5643	5496	5403	5256	5163	5450	5210	25	1600	100	3740	10	1	22246949	1179	-20.31	4.80	12	0.60	-261.00	1105.00	18580	20240111	-71.47	5290	20240530	0.19	18580	-71.47	20240111	5290	0.19	20240530	18580	-71.47	20240111	5290	0.19	20240530	1.36	N	452190	100	24 억		111522	N	N	0	N	00	N
76	20240617	141209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	-10	5	-0.19	533297150	99411	30.61	5390	5440	5320	6950	3750	5350	5364.58	0.50	0	-14316	5643	5496	5403	5256	5163	5450	5210	25	1600	100	3740	10	1	22246949	1188	-20.46	4.83	12	0.45	-261.00	1105.00	18580	20240111	-71.26	5290	20240530	0.95	18580	-71.26	20240111	5290	0.95	20240530	18580	-71.26	20240111	5290	0.95	20240530	1.36	N	452190	100	24 억		111522	N	N	0	N	00	N
77	20240617	131208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5370	20	2	0.37	443676200	82633	25.44	5390	5440	5320	6950	3750	5350	5369.26	0.50	0	-7380	5643	5496	5403	5256	5163	5450	5210	25	1600	100	3740	10	1	22246949	1195	-20.57	4.86	12	0.37	-261.00	1105.00	18580	20240111	-71.10	5290	20240530	1.51	18580	-71.10	20240111	5290	1.51	20240530	18580	-71.10	20240111	5290	1.51	20240530	1.36	N	452190	100	24 억		111522	N	N	0	N	00	N
78	20240617	121209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5390	40	2	0.75	379558800	70679	21.76	5390	5440	5320	6950	3750	5350	5370.21	0.50	0	-1835	5643	5496	5403	5256	5163	5450	5210	25	1600	100	3740	10	1	22246949	1199	-20.65	4.88	12	0.32	-261.00	1105.00	18580	20240111	-70.99	5290	20240530	1.89	18580	-70.99	20240111	5290	1.89	20240530	18580	-70.99	20240111	5290	1.89	20240530	1.36	N	452190	100	24 억		111522	N	N	0	N	00	N
79	20240617	111159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5390	40	2	0.75	311289330	57949	17.84	5390	5440	5320	6950	3750	5350	5371.82	0.50	0	5235	5643	5496	5403	5256	5163	5450	5210	25	1600	100	3740	10	1	22246949	1199	-20.65	4.88	12	0.26	-261.00	1105.00	18580	20240111	-70.99	5290	20240530	1.89	18580	-70.99	20240111	5290	1.89	20240530	18580	-70.99	20240111	5290	1.89	20240530	1.36	N	452190	100	24 억		111522	N	N	0	N	00	N
80	20240617	101200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5440	90	2	1.68	245241150	45697	14.07	5390	5440	5320	6950	3750	5350	5366.71	0.50	0	4694	5643	5496	5403	5256	5163	5450	5210	25	1600	100	3740	10	1	22246949	1210	-20.84	4.92	12	0.21	-261.00	1105.00	18580	20240111	-70.72	5290	20240530	2.84	18580	-70.72	20240111	5290	2.84	20240530	18580	-70.72	20240111	5290	2.84	20240530	1.36	N	452190	100	24 억		111522	N	N	0	N	00	N
81	20240617	091203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5360	10	2	0.19	102825420	19179	5.91	5390	5410	5320	6950	3750	5350	5361.41	0.50	0	965	5643	5496	5403	5256	5163	5450	5210	25	1600	100	3740	10	1	22246949	1192	-20.54	4.85	12	0.09	-261.00	1105.00	18580	20240111	-71.15	5290	20240530	1.32	18580	-71.15	20240111	5290	1.32	20240530	18580	-71.15	20240111	5290	1.32	20240530	1.36	N	452190	100	24 억		111522	N	N	0	N	00	N
82	20240614	161019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5350	-210	5	-3.78	1694506810	315026	102.48	5510	5550	5310	7220	3900	5560	5378.95	0.65	0	-32487	5780	5670	5600	5490	5420	5635	5455	25	1660	100	3890	10	1	22246949	1190	-20.50	4.84	12	1.42	-261.00	1105.00	18580	20240111	-71.21	5290	20240530	1.13	18580	-71.21	20240111	5290	1.13	20240530	18580	-71.21	20240111	5290	1.13	20240530	1.38	N	452190	100	24 억		144251	N	N	0	N	00	N
83	20240614	151023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5360	-200	5	-3.60	1652696800	307214	99.94	5510	5550	5310	7220	3900	5560	5379.59	0.65	0	-33319	5780	5670	5600	5490	5420	5635	5455	25	1660	100	3890	10	1	22246949	1192	-20.54	4.85	12	1.38	-261.00	1105.00	18580	20240111	-71.15	5290	20240530	1.32	18580	-71.15	20240111	5290	1.32	20240530	18580	-71.15	20240111	5290	1.32	20240530	1.38	N	452190	100	24 억		144251	N	N	0	N	00	N
84	20240614	141021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5330	-230	5	-4.14	1509002490	280372	91.21	5510	5550	5310	7220	3900	5560	5382.10	0.65	0	-29571	5780	5670	5600	5490	5420	5635	5455	25	1660	100	3890	10	1	22246949	1186	-20.42	4.82	12	1.26	-261.00	1105.00	18580	20240111	-71.31	5290	20240530	0.76	18580	-71.31	20240111	5290	0.76	20240530	18580	-71.31	20240111	5290	0.76	20240530	1.38	N	452190	100	24 억		144251	N	N	0	N	00	N
85	20240614	131023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5360	-200	5	-3.60	1320392290	245054	79.72	5510	5550	5310	7220	3900	5560	5388.12	0.65	0	-17450	5780	5670	5600	5490	5420	5635	5455	25	1660	100	3890	10	1	22246949	1192	-20.54	4.85	12	1.10	-261.00	1105.00	18580	20240111	-71.15	5290	20240530	1.32	18580	-71.15	20240111	5290	1.32	20240530	18580	-71.15	20240111	5290	1.32	20240530	1.38	N	452190	100	24 억		144251	N	N	0	N	00	N
86	20240614	121030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5380	-180	5	-3.24	1125313590	208677	67.89	5510	5550	5310	7220	3900	5560	5392.55	0.65	0	-3594	5780	5670	5600	5490	5420	5635	5455	25	1660	100	3890	10	1	22246949	1197	-20.61	4.87	12	0.94	-261.00	1105.00	18580	20240111	-71.04	5290	20240530	1.70	18580	-71.04	20240111	5290	1.70	20240530	18580	-71.04	20240111	5290	1.70	20240530	1.38	N	452190	100	24 억		144251	N	N	0	N	00	N
87	20240614	111148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5360	-200	5	-3.60	1004475470	186168	60.56	5510	5550	5310	7220	3900	5560	5395.47	0.65	0	2275	5780	5670	5600	5490	5420	5635	5455	25	1660	100	3890	10	1	22246949	1192	-20.54	4.85	12	0.84	-261.00	1105.00	18580	20240111	-71.15	5290	20240530	1.32	18580	-71.15	20240111	5290	1.32	20240530	18580	-71.15	20240111	5290	1.32	20240530	1.38	N	452190	100	24 억		144251	N	N	0	N	00	N
88	20240614	101148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5360	-200	5	-3.60	826827410	152933	49.75	5510	5550	5310	7220	3900	5560	5406.40	0.65	0	10551	5780	5670	5600	5490	5420	5635	5455	25	1660	100	3890	10	1	22246949	1192	-20.54	4.85	12	0.69	-261.00	1105.00	18580	20240111	-71.15	5290	20240530	1.32	18580	-71.15	20240111	5290	1.32	20240530	18580	-71.15	20240111	5290	1.32	20240530	1.38	N	452190	100	24 억		144251	N	N	0	N	00	N
89	20240614	091154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5450	-110	5	-1.98	191656170	34933	11.36	5510	5550	5440	7220	3900	5560	5486.25	0.65	0	-145	5780	5670	5600	5490	5420	5635	5455	25	1660	100	3890	10	1	22246949	1212	-20.88	4.93	12	0.16	-261.00	1105.00	18580	20240111	-70.67	5290	20240530	3.02	18580	-70.67	20240111	5290	3.02	20240530	18580	-70.67	20240111	5290	3.02	20240530	1.38	N	452190	100	24 억		144251	N	N	0	N	00	N
90	20240613	161134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5560	-30	5	-0.54	1703880380	304534	104.05	5570	5710	5530	7260	3920	5590	5595.07	0.82	0	-38762	5803	5696	5623	5516	5443	5660	5480	25	1670	100	3910	10	1	22246949	1237	-21.30	5.03	12	1.37	-261.00	1105.00	18580	20240111	-70.08	5290	20240530	5.10	18580	-70.08	20240111	5290	5.10	20240530	18580	-70.08	20240111	5290	5.10	20240530	1.52	N	452190	100	24 억		182845	N	N	0	N	00	N
91	20240613	151154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5570	-20	5	-0.36	1670821480	298595	102.02	5570	5710	5530	7260	3920	5590	5595.61	0.82	0	-39069	5803	5696	5623	5516	5443	5660	5480	25	1670	100	3910	10	1	22246949	1239	-21.34	5.04	12	1.34	-261.00	1105.00	18580	20240111	-70.02	5290	20240530	5.29	18580	-70.02	20240111	5290	5.29	20240530	18580	-70.02	20240111	5290	5.29	20240530	1.52	N	452190	100	24 억		182845	N	N	0	N	00	N
92	20240613	141141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5580	-10	5	-0.18	1578595930	282018	96.36	5570	5710	5530	7260	3920	5590	5597.50	0.82	0	-38773	5803	5696	5623	5516	5443	5660	5480	25	1670	100	3910	10	1	22246949	1241	-21.38	5.05	12	1.27	-261.00	1105.00	18580	20240111	-69.97	5290	20240530	5.48	18580	-69.97	20240111	5290	5.48	20240530	18580	-69.97	20240111	5290	5.48	20240530	1.52	N	452190	100	24 억		182845	N	N	0	N	00	N
93	20240613	131142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5560	-30	5	-0.54	1395297200	249015	85.08	5570	5710	5530	7260	3920	5590	5603.27	0.82	0	-30876	5803	5696	5623	5516	5443	5660	5480	25	1670	100	3910	10	1	22246949	1237	-21.30	5.03	12	1.12	-261.00	1105.00	18580	20240111	-70.08	5290	20240530	5.10	18580	-70.08	20240111	5290	5.10	20240530	18580	-70.08	20240111	5290	5.10	20240530	1.52	N	452190	100	24 억		182845	N	N	0	N	00	N
94	20240613	121143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5560	-30	5	-0.54	1242206330	221492	75.68	5570	5710	5530	7260	3920	5590	5608.36	0.82	0	-31158	5803	5696	5623	5516	5443	5660	5480	25	1670	100	3910	10	1	22246949	1237	-21.30	5.03	12	1.00	-261.00	1105.00	18580	20240111	-70.08	5290	20240530	5.10	18580	-70.08	20240111	5290	5.10	20240530	18580	-70.08	20240111	5290	5.10	20240530	1.52	N	452190	100	24 억		182845	N	N	0	N	00	N
95	20240613	111137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5580	-10	5	-0.18	1143475480	203786	69.63	5570	5710	5530	7260	3920	5590	5611.16	0.82	0	-29150	5803	5696	5623	5516	5443	5660	5480	25	1670	100	3910	10	1	22246949	1241	-21.38	5.05	12	0.92	-261.00	1105.00	18580	20240111	-69.97	5290	20240530	5.48	18580	-69.97	20240111	5290	5.48	20240530	18580	-69.97	20240111	5290	5.48	20240530	1.52	N	452190	100	24 억		182845	N	N	0	N	00	N
96	20240613	101135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5610	20	2	0.36	394432240	70675	24.15	5570	5630	5530	7260	3920	5590	5580.93	0.82	0	11914	5803	5696	5623	5516	5443	5660	5480	25	1670	100	3910	10	1	22246949	1248	-21.49	5.08	12	0.32	-261.00	1105.00	18580	20240111	-69.81	5290	20240530	6.05	18580	-69.81	20240111	5290	6.05	20240530	18580	-69.81	20240111	5290	6.05	20240530	1.52	N	452190	100	24 억		182845	N	N	0	N	00	N
97	20240613	091145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5610	20	2	0.36	82328370	14711	5.03	5570	5620	5570	7260	3920	5590	5596.38	0.82	0	3009	5803	5696	5623	5516	5443	5660	5480	25	1670	100	3910	10	1	22246949	1248	-21.49	5.08	12	0.07	-261.00	1105.00	18580	20240111	-69.81	5290	20240530	6.05	18580	-69.81	20240111	5290	6.05	20240530	18580	-69.81	20240111	5290	6.05	20240530	1.52	N	452190	100	24 억		182845	N	N	0	N	00	N
98	20240612	161125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5590	-80	5	-1.41	1612009490	287716	64.78	5670	5730	5550	7370	3970	5670	5602.81	0.73	0	19879	5896	5782	5666	5552	5436	5840	5610	25	1700	100	3960	10	1	22246949	1244	-21.42	5.06	12	1.29	-261.00	1105.00	18580	20240111	-69.91	5290	20240530	5.67	18580	-69.91	20240111	5290	5.67	20240530	18580	-69.91	20240111	5290	5.67	20240530	1.59	N	452190	100	24 억		162966	N	N	0	N	00	N
99	20240612	151138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5570	-100	5	-1.76	1567200950	279695	62.97	5670	5730	5550	7370	3970	5670	5603.25	0.73	0	18421	5896	5782	5666	5552	5436	5840	5610	25	1700	100	3960	10	1	22246949	1239	-21.34	5.04	12	1.26	-261.00	1105.00	18580	20240111	-70.02	5290	20240530	5.29	18580	-70.02	20240111	5290	5.29	20240530	18580	-70.02	20240111	5290	5.29	20240530	1.59	N	452190	100	24 억		162966	N	N	0	N	00	N
100	20240612	141131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5560	-110	5	-1.94	1359070810	242264	54.55	5670	5730	5550	7370	3970	5670	5609.88	0.73	0	16613	5896	5782	5666	5552	5436	5840	5610	25	1700	100	3960	10	1	22246949	1237	-21.30	5.03	12	1.09	-261.00	1105.00	18580	20240111	-70.08	5290	20240530	5.10	18580	-70.08	20240111	5290	5.10	20240530	18580	-70.08	20240111	5290	5.10	20240530	1.59	N	452190	100	24 억		162966	N	N	0	N	00	N
101	20240612	131133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	-70	5	-1.23	1174587220	209122	47.08	5670	5730	5550	7370	3970	5670	5616.76	0.73	0	14076	5896	5782	5666	5552	5436	5840	5610	25	1700	100	3960	10	1	22246949	1246	-21.46	5.07	12	0.94	-261.00	1105.00	18580	20240111	-69.86	5290	20240530	5.86	18580	-69.86	20240111	5290	5.86	20240530	18580	-69.86	20240111	5290	5.86	20240530	1.59	N	452190	100	24 억		162966	N	N	0	N	00	N
102	20240612	121131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5560	-110	5	-1.94	1004421910	178581	40.21	5670	5730	5550	7370	3970	5670	5624.46	0.73	0	10620	5896	5782	5666	5552	5436	5840	5610	25	1700	100	3960	10	1	22246949	1237	-21.30	5.03	12	0.80	-261.00	1105.00	18580	20240111	-70.08	5290	20240530	5.10	18580	-70.08	20240111	5290	5.10	20240530	18580	-70.08	20240111	5290	5.10	20240530	1.59	N	452190	100	24 억		162966	N	N	0	N	00	N
103	20240612	111129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5610	-60	5	-1.06	695726600	123248	27.75	5670	5730	5580	7370	3970	5670	5644.93	0.73	0	14259	5896	5782	5666	5552	5436	5840	5610	25	1700	100	3960	10	1	22246949	1248	-21.49	5.08	12	0.55	-261.00	1105.00	18580	20240111	-69.81	5290	20240530	6.05	18580	-69.81	20240111	5290	6.05	20240530	18580	-69.81	20240111	5290	6.05	20240530	1.59	N	452190	100	24 억		162966	N	N	0	N	00	N
104	20240612	101132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5610	-60	5	-1.06	522424080	92366	20.80	5670	5730	5580	7370	3970	5670	5656.02	0.73	0	10276	5896	5782	5666	5552	5436	5840	5610	25	1700	100	3960	10	1	22246949	1248	-21.49	5.08	12	0.42	-261.00	1105.00	18580	20240111	-69.81	5290	20240530	6.05	18580	-69.81	20240111	5290	6.05	20240530	18580	-69.81	20240111	5290	6.05	20240530	1.59	N	452190	100	24 억		162966	N	N	0	N	00	N
105	20240612	091134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5610	-60	5	-1.06	128367460	22818	5.14	5670	5710	5580	7370	3970	5670	5625.71	0.73	0	2895	5896	5782	5666	5552	5436	5840	5610	25	1700	100	3960	10	1	22246949	1248	-21.49	5.08	12	0.10	-261.00	1105.00	18580	20240111	-69.81	5290	20240530	6.05	18580	-69.81	20240111	5290	6.05	20240530	18580	-69.81	20240111	5290	6.05	20240530	1.59	N	452190	100	24 억		162966	N	N	0	N	00	N
106	20240610	161121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5870	-80	5	-1.34	3334781850	554930	94.45	5850	6170	5810	7730	4170	5950	6010.68	0.50	0	-24353	6296	6122	6036	5862	5776	6080	5820	25	1780	100	4160	10	1	22246949	1306	-22.49	5.31	12	2.49	-261.00	1105.00	18580	20240111	-68.41	5290	20240530	10.96	18580	-68.41	20240111	5290	10.96	20240530	18580	-68.41	20240111	5290	10.96	20240530	1.69	N	452190	100	24 억		110932	N	N	0	N	00	N
107	20240610	151131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5910	-40	5	-0.67	3211026470	533871	90.87	5850	6170	5810	7730	4170	5950	6014.62	0.50	0	-28343	6296	6122	6036	5862	5776	6080	5820	25	1780	100	4160	10	1	22246949	1315	-22.64	5.35	12	2.40	-261.00	1105.00	18580	20240111	-68.19	5290	20240530	11.72	18580	-68.19	20240111	5290	11.72	20240530	18580	-68.19	20240111	5290	11.72	20240530	1.69	N	452190	100	24 억		110932	N	N	0	N	00	N
108	20240610	141127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5910	-40	5	-0.67	2859815060	474207	80.71	5850	6170	5810	7730	4170	5950	6030.74	0.50	0	-37869	6296	6122	6036	5862	5776	6080	5820	25	1780	100	4160	10	1	22246949	1315	-22.64	5.35	12	2.13	-261.00	1105.00	18580	20240111	-68.19	5290	20240530	11.72	18580	-68.19	20240111	5290	11.72	20240530	18580	-68.19	20240111	5290	11.72	20240530	1.69	N	452190	100	24 억		110932	N	N	0	N	00	N
109	20240610	131122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5970	20	2	0.34	2668858880	442079	75.24	5850	6170	5810	7730	4170	5950	6037.07	0.50	0	-44551	6296	6122	6036	5862	5776	6080	5820	25	1780	100	4160	10	1	22246949	1328	-22.87	5.40	12	1.99	-261.00	1105.00	18580	20240111	-67.87	5290	20240530	12.85	18580	-67.87	20240111	5290	12.85	20240530	18580	-67.87	20240111	5290	12.85	20240530	1.69	N	452190	100	24 억		110932	N	N	0	N	00	N
110	20240610	121124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6000	50	2	0.84	2358683800	389873	66.36	5850	6170	5810	7730	4170	5950	6049.89	0.50	0	-43927	6296	6122	6036	5862	5776	6080	5820	25	1780	100	4160	10	1	22246949	1335	-22.99	5.43	12	1.75	-261.00	1105.00	18580	20240111	-67.71	5290	20240530	13.42	18580	-67.71	20240111	5290	13.42	20240530	18580	-67.71	20240111	5290	13.42	20240530	1.69	N	452190	100	24 억		110932	N	N	0	N	00	N
111	20240610	111128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6120	170	2	2.86	1969857860	325636	55.42	5850	6170	5810	7730	4170	5950	6049.28	0.50	0	-36571	6296	6122	6036	5862	5776	6080	5820	25	1780	100	4160	10	1	22246949	1362	-23.45	5.54	12	1.46	-261.00	1105.00	18580	20240111	-67.06	5290	20240530	15.69	18580	-67.06	20240111	5290	15.69	20240530	18580	-67.06	20240111	5290	15.69	20240530	1.69	N	452190	100	24 억		110932	N	N	0	N	00	N
112	20240610	101125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6020	70	2	1.18	557032270	93797	15.96	5850	6030	5810	7730	4170	5950	5938.69	0.50	0	14183	6296	6122	6036	5862	5776	6080	5820	25	1780	100	4160	10	1	22246949	1339	-23.07	5.45	12	0.42	-261.00	1105.00	18580	20240111	-67.60	5290	20240530	13.80	18580	-67.60	20240111	5290	13.80	20240530	18580	-67.60	20240111	5290	13.80	20240530	1.69	N	452190	100	24 억		110932	N	N	0	N	00	N
113	20240610	091129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5990	40	2	0.67	257057050	43674	7.43	5850	6000	5810	7730	4170	5950	5885.74	0.50	0	12353	6296	6122	6036	5862	5776	6080	5820	25	1780	100	4160	10	1	22246949	1333	-22.95	5.42	12	0.20	-261.00	1105.00	18580	20240111	-67.76	5290	20240530	13.23	18580	-67.76	20240111	5290	13.23	20240530	18580	-67.76	20240111	5290	13.23	20240530	1.69	N	452190	100	24 억		110932	N	N	0	N	00	N
114	20240607	161158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5950	-140	5	-2.30	3518322920	578107	61.69	6050	6210	5950	7910	4270	6090	6086.49	0.72	0	-48543	6483	6286	6143	5946	5803	6215	5875	25	1820	100	4260	10	1	22246949	1324	-22.80	5.38	12	2.60	-261.00	1105.00	18580	20240111	-67.98	5290	20240530	12.48	18580	-67.98	20240111	5290	12.48	20240530	18580	-67.98	20240111	5290	12.48	20240530	1.34	N	452190	100	24 억		159206	N	N	0	N	00	N
115	20240607	151214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5960	-130	5	-2.13	3349055660	549713	58.66	6050	6210	5950	7910	4270	6090	6092.38	0.72	0	-48978	6483	6286	6143	5946	5803	6215	5875	25	1820	100	4260	10	1	22246949	1326	-22.84	5.39	12	2.47	-261.00	1105.00	18580	20240111	-67.92	5290	20240530	12.67	18580	-67.92	20240111	5290	12.67	20240530	18580	-67.92	20240111	5290	12.67	20240530	1.34	N	452190	100	24 억		159206	N	N	0	N	00	N
116	20240607	141200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6050	-40	5	-0.66	2733094240	447124	47.71	6050	6210	6000	7910	4270	6090	6112.69	0.72	0	-43986	6483	6286	6143	5946	5803	6215	5875	25	1820	100	4260	10	1	22246949	1346	-23.18	5.48	12	2.01	-261.00	1105.00	18580	20240111	-67.44	5290	20240530	14.37	18580	-67.44	20240111	5290	14.37	20240530	18580	-67.44	20240111	5290	14.37	20240530	1.34	N	452190	100	24 억		159206	N	N	0	N	00	N
117	20240607	131200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6070	-20	5	-0.33	2532684250	414036	44.18	6050	6210	6000	7910	4270	6090	6117.17	0.72	0	-46395	6483	6286	6143	5946	5803	6215	5875	25	1820	100	4260	10	1	22246949	1350	-23.26	5.49	12	1.86	-261.00	1105.00	18580	20240111	-67.33	5290	20240530	14.74	18580	-67.33	20240111	5290	14.74	20240530	18580	-67.33	20240111	5290	14.74	20240530	1.34	N	452190	100	24 억		159206	N	N	0	N	00	N
118	20240607	121204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6060	-30	5	-0.49	2337492350	381836	40.74	6050	6210	6000	7910	4270	6090	6121.85	0.72	0	-46460	6483	6286	6143	5946	5803	6215	5875	25	1820	100	4260	10	1	22246949	1348	-23.22	5.48	12	1.72	-261.00	1105.00	18580	20240111	-67.38	5290	20240530	14.56	18580	-67.38	20240111	5290	14.56	20240530	18580	-67.38	20240111	5290	14.56	20240530	1.34	N	452190	100	24 억		159206	N	N	0	N	00	N
119	20240607	111145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6190	100	2	1.64	1832122650	299339	31.94	6050	6200	6000	7910	4270	6090	6120.72	0.72	0	-40025	6483	6286	6143	5946	5803	6215	5875	25	1820	100	4260	10	1	22246949	1377	-23.72	5.60	12	1.35	-261.00	1105.00	18580	20240111	-66.68	5290	20240530	17.01	18580	-66.68	20240111	5290	17.01	20240530	18580	-66.68	20240111	5290	17.01	20240530	1.34	N	452190	100	24 억		159206	N	N	0	N	00	N
120	20240607	101204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6050	-40	5	-0.66	740056970	121709	12.99	6050	6150	6000	7910	4270	6090	6080.42	0.72	0	-4955	6483	6286	6143	5946	5803	6215	5875	25	1820	100	4260	10	1	22246949	1346	-23.18	5.48	12	0.55	-261.00	1105.00	18580	20240111	-67.44	5290	20240530	14.37	18580	-67.44	20240111	5290	14.37	20240530	18580	-67.44	20240111	5290	14.37	20240530	1.34	N	452190	100	24 억		159206	N	N	0	N	00	N
121	20240607	091204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6070	-20	5	-0.33	302358940	49748	5.31	6050	6150	6000	7910	4270	6090	6077.41	0.72	0	-11658	6483	6286	6143	5946	5803	6215	5875	25	1820	100	4260	10	1	22246949	1350	-23.26	5.49	12	0.22	-261.00	1105.00	18580	20240111	-67.33	5290	20240530	14.74	18580	-67.33	20240111	5290	14.74	20240530	18580	-67.33	20240111	5290	14.74	20240530	1.34	N	452190	100	24 억		159206	N	N	0	N	00	N
122	20240605	161159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6090	-110	5	-1.77	5727261720	930432	15.78	6280	6340	6000	8060	4340	6200	6155.65	0.39	0	45077	7293	6746	6193	5646	5093	7020	5920	25	1860	100	4340	10	1	22246949	1355	-23.33	5.51	12	4.18	-261.00	1105.00	18580	20240111	-67.22	5290	20240530	15.12	18580	-67.22	20240111	5290	15.12	20240530	18580	-67.22	20240111	5290	15.12	20240530	1.39	N	452190	100	24 억		85996	N	N	0	N	00	N
123	20240605	151157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6050	-150	5	-2.42	5551688350	901468	15.29	6280	6340	6000	8060	4340	6200	6158.50	0.39	0	40916	7293	6746	6193	5646	5093	7020	5920	25	1860	100	4340	10	1	22246949	1346	-23.18	5.48	12	4.05	-261.00	1105.00	18580	20240111	-67.44	5290	20240530	14.37	18580	-67.44	20240111	5290	14.37	20240530	18580	-67.44	20240111	5290	14.37	20240530	1.39	N	452190	100	24 억		85996	N	N	0	N	00	N
124	20240605	141157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6050	-150	5	-2.42	5193319280	842012	14.28	6280	6340	6010	8060	4340	6200	6167.75	0.39	0	41505	7293	6746	6193	5646	5093	7020	5920	25	1860	100	4340	10	1	22246949	1346	-23.18	5.48	12	3.78	-261.00	1105.00	18580	20240111	-67.44	5290	20240530	14.37	18580	-67.44	20240111	5290	14.37	20240530	18580	-67.44	20240111	5290	14.37	20240530	1.39	N	452190	100	24 억		85996	N	N	0	N	00	N
125	20240605	131157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6070	-130	5	-2.10	4935658960	799319	13.56	6280	6340	6010	8060	4340	6200	6174.83	0.39	0	41248	7293	6746	6193	5646	5093	7020	5920	25	1860	100	4340	10	1	22246949	1350	-23.26	5.49	12	3.59	-261.00	1105.00	18580	20240111	-67.33	5290	20240530	14.74	18580	-67.33	20240111	5290	14.74	20240530	18580	-67.33	20240111	5290	14.74	20240530	1.39	N	452190	100	24 억		85996	N	N	0	N	00	N
126	20240605	121153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6080	-120	5	-1.94	4405694680	711806	12.08	6280	6340	6060	8060	4340	6200	6189.46	0.39	0	41220	7293	6746	6193	5646	5093	7020	5920	25	1860	100	4340	10	1	22246949	1353	-23.30	5.50	12	3.20	-261.00	1105.00	18580	20240111	-67.28	5290	20240530	14.93	18580	-67.28	20240111	5290	14.93	20240530	18580	-67.28	20240111	5290	14.93	20240530	1.39	N	452190	100	24 억		85996	N	N	0	N	00	N
127	20240605	111156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6120	-80	5	-1.29	4097645680	661542	11.22	6280	6340	6060	8060	4340	6200	6194.08	0.39	0	33312	7293	6746	6193	5646	5093	7020	5920	25	1860	100	4340	10	1	22246949	1362	-23.45	5.54	12	2.97	-261.00	1105.00	18580	20240111	-67.06	5290	20240530	15.69	18580	-67.06	20240111	5290	15.69	20240530	18580	-67.06	20240111	5290	15.69	20240530	1.39	N	452190	100	24 억		85996	N	N	0	N	00	N
128	20240605	101152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6140	-60	5	-0.97	3544354560	571570	9.70	6280	6340	6060	8060	4340	6200	6201.09	0.39	0	26667	7293	6746	6193	5646	5093	7020	5920	25	1860	100	4340	10	1	22246949	1366	-23.52	5.56	12	2.57	-261.00	1105.00	18580	20240111	-66.95	5290	20240530	16.07	18580	-66.95	20240111	5290	16.07	20240530	18580	-66.95	20240111	5290	16.07	20240530	1.39	N	452190	100	24 억		85996	N	N	0	N	00	N
129	20240605	091153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6210	10	2	0.16	1742616700	278651	4.73	6280	6340	6200	8060	4340	6200	6253.76	0.39	0	19545	7293	6746	6193	5646	5093	7020	5920	25	1860	100	4340	10	1	22246949	1382	-23.79	5.62	12	1.25	-261.00	1105.00	18580	20240111	-66.58	5290	20240530	17.39	18580	-66.58	20240111	5290	17.39	20240530	18580	-66.58	20240111	5290	17.39	20240530	1.39	N	452190	100	24 억		85996	N	N	0	N	00	N
130	20240604	161142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	400	2	6.90	37141717230	5853479	199.64	5770	6740	5640	7540	4060	5800	6345.51	0.63	0	-97055	6653	6226	5863	5436	5073	6440	5650	25	1740	100	4060	10	1	22246949	1379	-23.75	5.61	12	26.31	-261.00	1105.00	18580	20240111	-66.63	5290	20240530	17.20	18580	-66.63	20240111	5290	17.20	20240530	18580	-66.63	20240111	5290	17.20	20240530	1.36	N	452190	100	24 억		139552	N	N	0	N	00	N
131	20240604	151144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6160	360	2	6.21	35931033190	5658392	192.99	5770	6740	5640	7540	4060	5800	6350.11	0.63	0	-72319	6653	6226	5863	5436	5073	6440	5650	25	1740	100	4060	10	1	22246949	1370	-23.60	5.57	12	25.43	-261.00	1105.00	18580	20240111	-66.85	5290	20240530	16.45	18580	-66.85	20240111	5290	16.45	20240530	18580	-66.85	20240111	5290	16.45	20240530	1.36	N	452190	100	24 억		139552	N	N	0	N	00	N
132	20240604	141146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6110	310	2	5.34	34426242180	5412198	184.59	5770	6740	5640	7540	4060	5800	6360.93	0.63	0	-72190	6653	6226	5863	5436	5073	6440	5650	25	1740	100	4060	10	1	22246949	1359	-23.41	5.53	12	24.33	-261.00	1105.00	18580	20240111	-67.12	5290	20240530	15.50	18580	-67.12	20240111	5290	15.50	20240530	18580	-67.12	20240111	5290	15.50	20240530	1.36	N	452190	100	24 억		139552	N	N	0	N	00	N
133	20240604	131143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6280	480	2	8.28	27622704610	4316780	147.23	5770	6740	5640	7540	4060	5800	6399.01	0.63	0	-97803	6653	6226	5863	5436	5073	6440	5650	25	1740	100	4060	10	1	22246949	1397	-24.06	5.68	12	19.40	-261.00	1105.00	18580	20240111	-66.20	5290	20240530	18.71	18580	-66.20	20240111	5290	18.71	20240530	18580	-66.20	20240111	5290	18.71	20240530	1.36	N	452190	100	24 억		139552	N	N	0	N	00	N
134	20240604	121141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5880	80	2	1.38	2233139840	383299	13.07	5770	5980	5640	7540	4060	5800	5826.15	0.63	0	22217	6653	6226	5863	5436	5073	6440	5650	25	1740	100	4060	10	1	22246949	1308	-22.53	5.32	12	1.72	-261.00	1105.00	18580	20240111	-68.35	5290	20240530	11.15	18580	-68.35	20240111	5290	11.15	20240530	18580	-68.35	20240111	5290	11.15	20240530	1.36	N	452190	100	24 억		139552	N	N	0	N	00	N
135	20240604	111137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5910	110	2	1.90	2066268690	354949	12.11	5770	5980	5640	7540	4060	5800	5821.35	0.63	0	19016	6653	6226	5863	5436	5073	6440	5650	25	1740	100	4060	10	1	22246949	1315	-22.64	5.35	12	1.60	-261.00	1105.00	18580	20240111	-68.19	5290	20240530	11.72	18580	-68.19	20240111	5290	11.72	20240530	18580	-68.19	20240111	5290	11.72	20240530	1.36	N	452190	100	24 억		139552	N	N	0	N	00	N
136	20240604	101141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5930	130	2	2.24	1624196790	279899	9.55	5770	5980	5640	7540	4060	5800	5802.80	0.63	0	17393	6653	6226	5863	5436	5073	6440	5650	25	1740	100	4060	10	1	22246949	1319	-22.72	5.37	12	1.26	-261.00	1105.00	18580	20240111	-68.08	5290	20240530	12.10	18580	-68.08	20240111	5290	12.10	20240530	18580	-68.08	20240111	5290	12.10	20240530	1.36	N	452190	100	24 억		139552	N	N	0	N	00	N
137	20240604	091140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5700	-100	5	-1.72	424733390	74411	2.54	5770	5800	5640	7540	4060	5800	5707.07	0.63	0	16889	6653	6226	5863	5436	5073	6440	5650	25	1740	100	4060	10	1	22246949	1268	-21.84	5.16	12	0.33	-261.00	1105.00	18580	20240111	-69.32	5290	20240530	7.75	18580	-69.32	20240111	5290	7.75	20240530	18580	-69.32	20240111	5290	7.75	20240530	1.36	N	452190	100	24 억		139552	N	N	0	N	00	N
138	20240603	161127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	320	2	5.84	17513965980	2921649	420.64	5530	6290	5500	7120	3840	5480	5994.85	0.48	0	32852	6113	5796	5603	5286	5093	5955	5445	25	1640	100	3830	10	1	22246949	1290	-22.22	5.25	12	13.13	-261.00	1105.00	18580	20240111	-68.78	5290	20240530	9.64	18580	-68.78	20240111	5290	9.64	20240530	18580	-68.78	20240111	5290	9.64	20240530	1.31	N	452190	100	24 억		106680	N	N	0	N	00	N
139	20240603	151127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	320	2	5.84	17157705720	2860179	411.79	5530	6290	5500	7120	3840	5480	5998.83	0.48	0	29824	6113	5796	5603	5286	5093	5955	5445	25	1640	100	3830	10	1	22246949	1290	-22.22	5.25	12	12.86	-261.00	1105.00	18580	20240111	-68.78	5290	20240530	9.64	18580	-68.78	20240111	5290	9.64	20240530	18580	-68.78	20240111	5290	9.64	20240530	1.31	N	452190	100	24 억		106680	N	N	0	N	00	N
140	20240603	141127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5840	360	2	6.57	16696561260	2781088	400.40	5530	6290	5500	7120	3840	5480	6003.61	0.48	0	29994	6113	5796	5603	5286	5093	5955	5445	25	1640	100	3830	10	1	22246949	1299	-22.38	5.29	12	12.50	-261.00	1105.00	18580	20240111	-68.57	5290	20240530	10.40	18580	-68.57	20240111	5290	10.40	20240530	18580	-68.57	20240111	5290	10.40	20240530	1.31	N	452190	100	24 억		106680	N	N	0	N	00	N
141	20240603	131127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6020	540	2	9.85	15063720790	2504862	360.63	5530	6290	5500	7120	3840	5480	6013.80	0.48	0	-12298	6113	5796	5603	5286	5093	5955	5445	25	1640	100	3830	10	1	22246949	1339	-23.07	5.45	12	11.26	-261.00	1105.00	18580	20240111	-67.60	5290	20240530	13.80	18580	-67.60	20240111	5290	13.80	20240530	18580	-67.60	20240111	5290	13.80	20240530	1.31	N	452190	100	24 억		106680	N	N	0	N	00	N
142	20240603	121126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6150	670	2	12.23	11559309780	1925755	277.26	5530	6290	5500	7120	3840	5480	6002.49	0.48	0	8777	6113	5796	5603	5286	5093	5955	5445	25	1640	100	3830	10	1	22246949	1368	-23.56	5.57	12	8.66	-261.00	1105.00	18580	20240111	-66.90	5290	20240530	16.26	18580	-66.90	20240111	5290	16.26	20240530	18580	-66.90	20240111	5290	16.26	20240530	1.31	N	452190	100	24 억		106680	N	N	0	N	00	N
143	20240603	111121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5760	280	2	5.11	2746233180	475373	68.44	5530	5910	5500	7120	3840	5480	5777.02	0.48	0	22784	6113	5796	5603	5286	5093	5955	5445	25	1640	100	3830	10	1	22246949	1281	-22.07	5.21	12	2.14	-261.00	1105.00	18580	20240111	-69.00	5290	20240530	8.88	18580	-69.00	20240111	5290	8.88	20240530	18580	-69.00	20240111	5290	8.88	20240530	1.31	N	452190	100	24 억		106680	N	N	0	N	00	N
144	20240603	101114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5700	220	2	4.01	2332148530	403348	58.07	5530	5910	5500	7120	3840	5480	5781.99	0.48	0	14942	6113	5796	5603	5286	5093	5955	5445	25	1640	100	3830	10	1	22246949	1268	-21.84	5.16	12	1.81	-261.00	1105.00	18580	20240111	-69.32	5290	20240530	7.75	18580	-69.32	20240111	5290	7.75	20240530	18580	-69.32	20240111	5290	7.75	20240530	1.31	N	452190	100	24 억		106680	N	N	0	N	00	N
145	20240603	091114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5550	70	2	1.28	191882510	34492	4.97	5530	5630	5500	7120	3840	5480	5563.15	0.48	0	10423	6113	5796	5603	5286	5093	5955	5445	25	1640	100	3830	10	1	22246949	1235	-21.26	5.02	12	0.16	-261.00	1105.00	18580	20240111	-70.13	5290	20240530	4.91	18580	-70.13	20240111	5290	4.91	20240530	18580	-70.13	20240111	5290	4.91	20240530	1.31	N	452190	100	24 억		106680	N	N	0	N	00	N